Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.360
+0.130 (+4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
0.3703
0.3800
0.3500
0.3590
596,250
-0.00(-0.11%)
Oct 30, 2023
0.3700
0.3862
0.3500
0.3594
154,139
-0.01(-2.86%)
Oct 27, 2023
0.3800
0.3890
0.3650
0.3700
143,538
+0.00(+0.27%)
Oct 26, 2023
0.3600
0.3900
0.3600
0.3690
204,366
+0.01(+2.73%)
Oct 25, 2023
0.3710
0.3899
0.3475
0.3592
141,618
-0.01(-2.44%)
Oct 24, 2023
0.3580
0.3800
0.3580
0.3682
151,409
+0.01(+2.28%)
Oct 23, 2023
0.3600
0.3890
0.3516
0.3600
143,101
-0.00(-0.28%)
Oct 20, 2023
0.3800
0.3900
0.3560
0.3610
307,691
-0.03(-7.41%)
Oct 19, 2023
0.4200
0.4200
0.3850
0.3899
142,486
-0.02(-5.80%)
Oct 18, 2023
0.4413
0.4413
0.4100
0.4139
104,488
-0.01(-1.45%)
Oct 17, 2023
0.4400
0.4399
0.4150
0.4200
102,883
-0.01(-2.33%)
Oct 16, 2023
0.4300
0.4335
0.4155
0.4300
133,244
+0.02(+4.22%)
Oct 13, 2023
0.4947
0.4947
0.4100
0.4126
264,961
-0.07(-14.38%)
Oct 12, 2023
0.4610
0.4980
0.4500
0.4819
423,617
+0.02(+3.86%)
Oct 11, 2023
0.4365
0.4700
0.4350
0.4640
296,005
+0.04(+8.67%)
Oct 10, 2023
0.4179
0.4415
0.4020
0.4270
380,522
+0.03(+8.93%)
Oct 09, 2023
0.3800
0.4001
0.3732
0.3920
122,380
+0.02(+5.66%)
Oct 06, 2023
0.3600
0.3888
0.3501
0.3710
252,949
+0.03(+8.80%)
Oct 05, 2023
0.3800
0.3800
0.3400
0.3410
757,626
-0.03(-8.82%)
Oct 04, 2023
0.4000
0.4100
0.3700
0.3740
420,863
-0.02(-5.79%)
Oct 03, 2023
0.3920
0.4090
0.3900
0.3970
271,776
+0.00(+0.38%)
Oct 02, 2023
0.4050
0.4189
0.3950
0.3955
358,558
+0.00(+1.10%)
Sep 29, 2023
0.3951
0.4100
0.3903
0.3912
205,896
-0.00(-0.10%)
Sep 28, 2023
0.4000
0.4200
0.3909
0.3916
407,664
-0.01(-3.17%)
Sep 27, 2023
0.4211
0.4417
0.4000
0.4044
508,116
-0.01(-2.79%)
Sep 26, 2023
0.4775
0.4799
0.4110
0.4160
356,169
-0.05(-11.13%)
Sep 25, 2023
0.4348
0.4681
0.4508
0.4681
259,673
+0.02(+4.77%)
Sep 22, 2023
0.4500
0.4699
0.4308
0.4468
356,700
+0.00(+0.18%)
Sep 21, 2023
0.4700
0.4995
0.4320
0.4460
291,747
-0.03(-7.08%)
Sep 20, 2023
0.4800
0.4940
0.4758
0.4800
111,076
+0.01(+1.07%)
Sep 19, 2023
0.4944
0.5040
0.4700
0.4749
398,315
-0.00(-0.71%)
Sep 18, 2023
0.4805
0.5000
0.4703
0.4783
274,316
-0.00(-0.35%)
Sep 15, 2023
0.5300
0.5300
0.4703
0.4800
434,195
-0.01(-2.64%)
Sep 14, 2023
0.4830
0.5399
0.4700
0.4930
659,131
+0.03(+7.17%)
Sep 13, 2023
0.4650
0.4799
0.4382
0.4600
613,824
+0.00(+0.39%)
Sep 12, 2023
0.5006
0.5006
0.4402
0.4582
1,315,063
-0.04(-8.54%)
Sep 11, 2023
0.5208
0.5308
0.5000
0.5010
672,594
-0.02(-3.26%)
Sep 08, 2023
0.5483
0.5574
0.5000
0.5179
1,050,116
-0.01(-1.54%)
Sep 07, 2023
0.5528
0.6099
0.5100
0.5260
1,282,287
-0.03(-4.85%)
Sep 06, 2023
0.5300
0.6210
0.5300
0.5528
615,877
+0.00(+0.56%)
Sep 05, 2023
0.5690
0.5799
0.5451
0.5497
391,696
-0.01(-1.66%)
Sep 01, 2023
0.5840
0.5840
0.5330
0.5590
421,450
-0.00(-0.53%)
Aug 31, 2023
0.5800
0.6000
0.5200
0.5620
463,798
-0.03(-4.75%)
Aug 30, 2023
0.5700
0.6000
0.5622
0.5900
239,263
+0.02(+3.49%)
Aug 29, 2023
0.5489
0.5800
0.5426
0.5701
182,691
+0.02(+4.49%)
Aug 28, 2023
0.5710
0.6000
0.5200
0.5456
595,017
-0.01(-2.55%)
Aug 25, 2023
0.5627
0.5895
0.5530
0.5599
210,066
-0.01(-1.50%)
Aug 24, 2023
0.5672
0.5898
0.5310
0.5684
455,184
+0.01(+1.52%)
Aug 23, 2023
0.5744
0.6058
0.5500
0.5599
406,143
-0.03(-4.60%)
Aug 22, 2023
0.5900
0.6000
0.5670
0.5869
299,955
-0.01(-1.28%)
Aug 21, 2023
0.6110
0.6351
0.5869
0.5945
205,772
-0.04(-6.23%)
Aug 18, 2023
0.5710
0.6400
0.5620
0.6340
266,316
+0.06(+10.99%)
Aug 17, 2023
0.6010
0.6100
0.5600
0.5712
1,195,030
-0.05(-7.87%)
Aug 16, 2023
0.6500
0.6655
0.6035
0.6200
461,687
-0.01(-2.27%)
Aug 15, 2023
0.6900
0.6901
0.6293
0.6344
706,097
-0.06(-8.06%)
Aug 14, 2023
0.7700
0.7735
0.6900
0.6900
395,938
-0.09(-11.73%)
Aug 11, 2023
0.7295
0.8300
0.6400
0.7817
533,850
+0.03(+3.94%)
Aug 10, 2023
0.7600
0.7942
0.7333
0.7521
340,032
-0.02(-2.44%)
Aug 09, 2023
0.7600
0.7940
0.7590
0.7709
161,587
-0.00(-0.14%)
Aug 08, 2023
0.8000
0.8000
0.7200
0.7720
411,202
-0.02(-2.40%)
Aug 07, 2023
0.8230
0.8300
0.7800
0.7910
246,926
-0.06(-6.72%)
Aug 04, 2023
0.8400
0.8600
0.8000
0.8480
312,732
+0.01(+0.83%)
Aug 03, 2023
0.8111
0.8800
0.7800
0.8410
422,970
+0.03(+3.85%)
Aug 02, 2023
0.8400
0.8453
0.7800
0.8098
470,128
-0.03(-3.80%)
Aug 01, 2023
0.8659
0.8700
0.8100
0.8418
616,175
-0.04(-4.34%)
Jul 31, 2023
0.8700
0.9100
0.8500
0.8800
418,387
+0.02(+1.90%)
Jul 28, 2023
0.9000
0.9240
0.8406
0.8636
385,484
+0.01(+1.61%)
Jul 27, 2023
0.8800
0.8900
0.8151
0.8499
328,906
+0.01(+0.73%)
Jul 26, 2023
0.8242
0.8600
0.8000
0.8437
345,831
+0.01(+1.11%)
Jul 25, 2023
0.9000
0.9005
0.8204
0.8344
318,036
-0.06(-6.58%)
Jul 24, 2023
0.9289
0.9400
0.8890
0.8932
289,660
-0.03(-3.41%)
Jul 21, 2023
0.8900
0.9500
0.8900
0.9247
478,539
+0.03(+3.77%)
Jul 20, 2023
0.9390
0.9390
0.8702
0.8911
309,299
-0.04(-4.18%)
Jul 19, 2023
0.9200
0.9499
0.9000
0.9300
394,289
-0.01(-0.76%)
Jul 18, 2023
0.8820
0.9998
0.8820
0.9371
1,217,754
+0.10(+11.71%)
Jul 17, 2023
0.8100
0.8497
0.8120
0.8389
382,691
+0.03(+3.44%)
Jul 14, 2023
0.8400
0.8499
0.8100
0.8110
609,767
-0.02(-2.85%)
Jul 13, 2023
0.8600
0.8709
0.8110
0.8348
712,242
-0.05(-5.89%)
Jul 12, 2023
0.9500
1.000
0.8801
0.8870
1,033,683
-0.06(-6.63%)
Jul 11, 2023
0.8200
0.9538
0.8189
0.9500
2,053,486
+0.18(+23.49%)
Jul 10, 2023
0.6200
0.7899
0.6200
0.7693
1,549,112
+0.14(+22.15%)
Jul 07, 2023
0.5800
0.6298
0.5707
0.6298
811,808
+0.06(+10.49%)
Jul 06, 2023
0.5710
0.5800
0.5553
0.5700
404,871
-0.01(-1.71%)
Jul 05, 2023
0.6000
0.6050
0.5550
0.5799
847,978
-0.02(-3.35%)
Jul 03, 2023
0.5974
0.6248
0.5600
0.6000
585,140
+0.01(+1.95%)
Jun 30, 2023
0.6100
0.6285
0.5500
0.5885
810,831
-0.01(-2.01%)
Jun 29, 2023
0.6000
0.6300
0.5750
0.6006
1,074,514
+0.02(+3.52%)
Jun 28, 2023
0.6200
0.6200
0.5540
0.5802
1,218,220
-0.01(-1.66%)
Jun 27, 2023
0.5800
0.6017
0.5500
0.5900
1,066,929
+0.00(+0.39%)
Jun 26, 2023
0.6197
0.6297
0.5718
0.5877
1,222,904
-0.02(-3.47%)
Jun 23, 2023
0.6300
0.6426
0.5715
0.6088
1,071,234
-0.02(-3.37%)
Jun 22, 2023
0.6500
0.6500
0.6100
0.6300
419,594
+0.02(+2.51%)
Jun 21, 2023
0.6130
0.6328
0.6001
0.6146
837,531
+0.00(+0.26%)
Jun 20, 2023
0.6925
0.6931
0.6100
0.6130
1,001,599
-0.06(-9.25%)
Jun 16, 2023
0.7700
0.7749
0.6755
0.6755
1,156,140
-0.07(-9.93%)
Jun 15, 2023
0.7000
0.7822
0.6805
0.7500
614,628
+0.04(+5.51%)
Jun 14, 2023
0.7443
0.7466
0.6801
0.7108
625,054
-0.02(-3.33%)
Jun 13, 2023
0.7000
0.7400
0.6630
0.7353
720,633
+0.04(+5.04%)
Jun 12, 2023
0.7200
0.7398
0.6600
0.7000
778,248
-0.00(-0.41%)
Jun 09, 2023
0.7220
0.7684
0.6891
0.7029
644,133
-0.03(-4.08%)
Jun 08, 2023
0.8500
0.8500
0.7305
0.7328
534,659
-0.05(-6.24%)
Jun 07, 2023
0.8299
0.8300
0.7700
0.7816
351,149
+0.01(+1.22%)
Jun 06, 2023
0.8480
0.8480
0.7517
0.7722
1,166,582
-0.08(-9.51%)
Jun 05, 2023
0.8865
0.9098
0.8411
0.8534
314,021
-0.06(-6.75%)
Jun 02, 2023
0.8980
0.9399
0.8800
0.9152
247,879
+0.03(+3.95%)
Jun 01, 2023
0.8310
0.9200
0.8310
0.8804
373,892
+0.06(+7.35%)
May 31, 2023
1.030
1.030
0.8201
0.8201
965,052
-0.19(-18.80%)
May 30, 2023
1.000
1.050
1.000
1.010
346,719
-0.05(-4.72%)
May 26, 2023
1.110
1.130
1.000
1.060
877,898
+0.08(+8.12%)
May 25, 2023
1.070
1.070
0.9700
0.9804
266,241
-0.09(-8.37%)
May 24, 2023
0.9900
1.090
0.9630
1.070
528,499
+0.09(+9.18%)
May 23, 2023
0.9900
1.000
0.9600
0.9800
703,845
+0.01(+1.03%)
May 22, 2023
0.8700
0.9700
0.8700
0.9700
480,080
+0.11(+13.42%)
May 19, 2023
0.8710
0.8890
0.8500
0.8552
186,971
+0.00(+0.14%)
May 18, 2023
0.8300
0.9090
0.8100
0.8540
700,018
+0.03(+3.07%)
May 17, 2023
0.7682
0.8353
0.7600
0.8286
250,299
+0.07(+9.03%)
May 16, 2023
0.7900
0.7900
0.7510
0.7600
160,127
-0.02(-2.41%)
May 15, 2023
0.8000
0.8050
0.7402
0.7788
264,032
-0.02(-2.64%)
May 12, 2023
0.8000
0.8000
0.7700
0.7999
567,149
+0.01(+1.01%)
May 11, 2023
0.7800
0.8000
0.7354
0.7919
401,643
+0.04(+5.47%)
May 10, 2023
0.8000
0.8000
0.7200
0.7508
339,944
-0.01(-0.98%)
May 09, 2023
0.8800
0.8750
0.7400
0.7582
773,529
-0.00(-0.25%)
May 08, 2023
0.6700
0.7601
0.6697
0.7601
449,725
+0.11(+16.94%)
May 05, 2023
0.6477
0.6600
0.6249
0.6500
228,362
+0.03(+5.42%)
May 04, 2023
0.6650
0.7000
0.6000
0.6166
542,635
-0.04(-5.47%)
May 03, 2023
0.7100
0.7300
0.6523
0.6523
498,093
-0.06(-8.78%)
May 02, 2023
0.7300
0.7470
0.7100
0.7151
126,211
-0.03(-3.91%)
May 01, 2023
0.7200
0.7600
0.7200
0.7442
155,848
-0.02(-2.08%)
Apr 28, 2023
0.7100
0.7687
0.7001
0.7600
186,581
+0.02(+2.43%)
Apr 27, 2023
0.7160
0.7600
0.7102
0.7420
261,286
+0.01(+1.78%)
Apr 26, 2023
0.7690
0.7753
0.7000
0.7290
226,805
-0.04(-5.21%)
Apr 25, 2023
0.7800
0.7800
0.7400
0.7691
173,006
-0.00(-0.12%)
Apr 24, 2023
0.7500
0.7919
0.7300
0.7700
370,730
+0.00(+0.57%)
Apr 21, 2023
0.7800
0.7800
0.7500
0.7656
343,723
-0.01(-1.72%)
Apr 20, 2023
0.8120
0.8175
0.7700
0.7790
374,637
-0.05(-5.61%)
Apr 19, 2023
0.8126
0.8300
0.7900
0.8253
401,014
-0.00(-0.57%)
Apr 18, 2023
0.8911
0.8911
0.8200
0.8300
296,860
-0.06(-6.85%)
Apr 17, 2023
0.8700
0.8970
0.8410
0.8910
472,455
+0.05(+6.07%)
Apr 14, 2023
0.9404
0.9404
0.7921
0.8400
1,318,568
-0.11(-12.00%)
Apr 13, 2023
0.9900
1.010
0.9000
0.9545
648,647
-0.02(-2.26%)
Apr 12, 2023
1.020
1.040
0.9708
0.9766
801,760
-0.05(-5.18%)
Apr 11, 2023
1.060
1.110
1.010
1.030
819,762
-0.05(-4.63%)
Apr 10, 2023
1.070
1.080
1.050
1.080
294,709
+0.00(+0.00%)
Apr 06, 2023
1.070
1.080
1.050
1.080
301,179
+0.00(+0.00%)
Apr 05, 2023
1.050
1.090
1.030
1.080
431,582
+0.00(+0.00%)
Apr 04, 2023
1.060
1.090
1.030
1.080
506,166
-0.01(-0.92%)
Apr 03, 2023
1.040
1.090
1.020
1.090
806,160
+0.03(+2.83%)
Mar 31, 2023
1.050
1.080
0.9400
1.060
2,708,930
-0.11(-9.40%)
Mar 30, 2023
1.090
1.240
1.060
1.170
2,316,174
+0.10(+9.35%)
Mar 29, 2023
1.060
1.085
1.030
1.070
1,262,941
+0.01(+0.94%)
Mar 28, 2023
1.100
1.100
1.030
1.060
1,134,874
-0.02(-1.85%)
Mar 27, 2023
1.120
1.140
1.030
1.080
1,770,655
-0.03(-2.70%)
Mar 24, 2023
1.170
1.190
1.050
1.110
4,012,034
-0.09(-7.50%)
Mar 23, 2023
1.570
1.599
1.150
1.200
35,726,260
-0.01(-0.83%)
Mar 22, 2023
1.320
1.346
1.210
1.210
223,915
-0.09(-6.92%)
Mar 21, 2023
1.210
1.350
1.170
1.300
515,074
+0.15(+13.04%)
Mar 20, 2023
1.230
1.290
1.150
1.150
507,977
-0.02(-1.71%)
Mar 17, 2023
1.360
1.360
1.150
1.170
1,504,979
-0.16(-12.03%)
Mar 16, 2023
1.360
1.370
1.280
1.330
507,501
-0.04(-2.92%)
Mar 15, 2023
1.350
1.415
1.335
1.370
200,492
-0.04(-2.84%)
Mar 14, 2023
1.400
1.490
1.360
1.410
345,949
+0.04(+2.92%)
Mar 13, 2023
1.400
1.490
1.300
1.370
480,452
-0.05(-3.52%)
Mar 10, 2023
1.520
1.560
1.380
1.420
450,613
-0.13(-8.39%)
Mar 09, 2023
1.650
1.650
1.530
1.550
307,527
-0.10(-6.06%)
Mar 08, 2023
1.700
1.720
1.590
1.650
319,987
-0.07(-4.07%)
Mar 07, 2023
1.740
1.768
1.700
1.720
213,905
-0.02(-1.15%)
Mar 06, 2023
1.780
1.802
1.720
1.740
241,783
-0.04(-2.25%)
Mar 03, 2023
1.730
1.780
1.700
1.780
320,149
+0.06(+3.49%)
Mar 02, 2023
1.770
1.770
1.700
1.720
210,101
-0.02(-1.15%)
Mar 01, 2023
1.830
1.830
1.730
1.740
276,822
-0.01(-0.57%)
Feb 28, 2023
1.780
1.820
1.750
1.750
242,679
-0.03(-1.69%)
Feb 27, 2023
1.850
1.850
1.780
1.780
184,050
-0.03(-1.66%)
Feb 24, 2023
1.850
1.850
1.780
1.810
195,713
-0.05(-2.69%)
Feb 23, 2023
1.880
1.910
1.850
1.860
209,041
+0.02(+1.09%)
Feb 22, 2023
1.940
1.960
1.825
1.840
415,217
-0.09(-4.66%)
Feb 21, 2023
2.040
2.040
1.920
1.930
228,673
-0.11(-5.39%)
Feb 17, 2023
2.000
2.040
1.970
2.040
297,911
+0.06(+3.03%)
Feb 16, 2023
1.950
2.050
1.920
1.980
305,403
+0.01(+0.51%)
Feb 15, 2023
1.830
2.010
1.810
1.970
470,300
+0.13(+7.07%)
Feb 14, 2023
1.830
1.890
1.810
1.840
257,836
-0.01(-0.54%)
Feb 13, 2023
1.850
1.905
1.810
1.850
271,413
+0.00(+0.00%)
Feb 10, 2023
1.850
1.850
1.740
1.850
352,917
-0.03(-1.60%)
Feb 09, 2023
1.930
1.965
1.850
1.880
292,991
-0.03(-1.57%)
Feb 08, 2023
1.940
1.970
1.900
1.910
326,007
-0.06(-3.05%)
Feb 07, 2023
2.000
2.010
1.930
1.970
266,570
-0.04(-1.99%)
Feb 06, 2023
1.990
2.060
1.970
2.010
381,708
-0.03(-1.47%)
Feb 03, 2023
1.900
2.065
1.890
2.040
432,123
+0.09(+4.62%)
Feb 02, 2023
2.000
2.090
1.920
1.950
722,707
-0.04(-2.01%)
Feb 01, 2023
1.950
2.000
1.910
1.990
241,490
+0.09(+4.74%)
Jan 31, 2023
1.920
2.000
1.900
1.900
624,382
+0.03(+1.60%)
Jan 30, 2023
1.850
1.890
1.825
1.870
292,321
-0.03(-1.58%)
Jan 27, 2023
1.820
1.915
1.810
1.900
340,609
+0.05(+2.70%)
Jan 26, 2023
1.890
1.920
1.820
1.850
155,736
-0.03(-1.60%)
Jan 25, 2023
1.920
1.920
1.820
1.880
260,638
-0.06(-3.09%)
Jan 24, 2023
1.930
1.940
1.850
1.940
201,527
+0.01(+0.52%)
Jan 23, 2023
1.880
1.940
1.840
1.930
207,843
+0.10(+5.46%)
Jan 20, 2023
1.860
1.860
1.800
1.830
159,423
+0.04(+2.23%)
Jan 19, 2023
1.880
1.905
1.770
1.790
343,650
-0.14(-7.25%)
Jan 18, 2023
1.910
1.965
1.900
1.930
322,723
+0.00(+0.00%)
Jan 17, 2023
1.900
1.980
1.860
1.930
189,287
+0.00(+0.00%)
Jan 13, 2023
1.820
1.950
1.820
1.930
281,330
+0.04(+2.12%)
Jan 12, 2023
1.790
1.915
1.760
1.890
307,087
+0.09(+5.00%)
Jan 11, 2023
1.800
1.810
1.750
1.800
164,522
+0.03(+1.69%)
Jan 10, 2023
1.750
1.800
1.750
1.770
207,636
+0.04(+2.31%)
Jan 09, 2023
1.780
1.820
1.720
1.730
285,645
-0.03(-1.70%)
Jan 06, 2023
1.670
1.762
1.640
1.760
214,429
+0.12(+7.32%)
Jan 05, 2023
1.700
1.720
1.630
1.640
160,778
-0.05(-2.96%)
Jan 04, 2023
1.700
1.725
1.640
1.690
165,989
+0.01(+0.60%)
Jan 03, 2023
1.850
1.860
1.610
1.680
375,852
-0.13(-7.18%)
Dec 30, 2022
1.810
1.825
1.680
1.810
361,572
+0.02(+1.12%)
Dec 29, 2022
1.740
1.820
1.728
1.790
197,034
+0.06(+3.47%)
Dec 28, 2022
1.780
1.780
1.675
1.730
198,294
+0.02(+1.17%)
Dec 27, 2022
1.800
1.800
1.675
1.710
362,208
-0.08(-4.47%)
Dec 23, 2022
1.800
1.820
1.720
1.790
169,323
-0.02(-1.10%)
Dec 22, 2022
1.840
1.840
1.720
1.810
337,684
-0.03(-1.63%)
Dec 21, 2022
1.970
1.980
1.840
1.840
341,933
-0.12(-6.12%)
Dec 20, 2022
1.950
1.960
1.850
1.960
387,640
+0.10(+5.38%)
Dec 19, 2022
2.180
2.180
1.820
1.860
793,488
-0.30(-13.89%)
Dec 16, 2022
1.980
2.190
1.950
2.160
906,949
+0.18(+9.09%)
Dec 15, 2022
1.930
2.020
1.890
1.980
388,121
+0.04(+2.06%)
Dec 14, 2022
1.920
2.000
1.910
1.940
265,851
+0.02(+1.04%)
Dec 13, 2022
2.090
2.090
1.900
1.920
249,814
+0.00(+0.00%)
Dec 12, 2022
1.890
1.956
1.880
1.920
223,276
+0.04(+2.13%)
Dec 09, 2022
1.870
1.930
1.860
1.880
255,777
-0.04(-2.08%)
Dec 08, 2022
1.940
1.985
1.880
1.920
174,563
-0.03(-1.54%)
Dec 07, 2022
1.960
2.000
1.885
1.950
201,505
+0.00(+0.00%)
Dec 06, 2022
2.080
2.080
1.920
1.950
167,731
-0.14(-6.70%)
Dec 05, 2022
2.090
2.145
2.011
2.090
308,911
+0.00(+0.00%)
Dec 02, 2022
2.090
2.095
2.020
2.090
206,450
-0.05(-2.34%)
Dec 01, 2022
2.210
2.280
2.110
2.140
468,082
-0.08(-3.60%)
Nov 30, 2022
1.920
2.220
1.886
2.220
737,336
+0.29(+15.03%)
Nov 29, 2022
1.880
1.955
1.860
1.930
223,014
+0.07(+3.76%)
Nov 28, 2022
1.960
1.980
1.830
1.860
275,563
-0.13(-6.53%)
Nov 25, 2022
1.910
2.050
1.910
1.990
258,604
+0.07(+3.65%)
Nov 23, 2022
1.850
1.925
1.830
1.920
268,133
+0.06(+3.23%)
Nov 22, 2022
1.820
1.885
1.770
1.860
497,044
+0.05(+2.76%)
Nov 21, 2022
1.840
1.875
1.780
1.810
284,592
+0.02(+1.12%)
Nov 18, 2022
1.940
1.940
1.760
1.790
345,003
-0.04(-2.19%)
Nov 17, 2022
1.870
1.874
1.750
1.830
388,050
-0.07(-3.68%)
Nov 16, 2022
1.960
1.980
1.870
1.900
623,219
-0.06(-3.06%)
Nov 15, 2022
1.980
2.071
1.930
1.960
560,660
+0.04(+2.08%)
Nov 14, 2022
2.160
2.160
1.910
1.920
773,281
-0.20(-9.43%)
Nov 11, 2022
2.070
2.150
2.035
2.120
689,126
+0.03(+1.44%)
Nov 10, 2022
1.960
2.100
1.920
2.090
775,900
+0.22(+11.76%)
Nov 09, 2022
2.010
2.060
1.860
1.870
677,141
-0.15(-7.43%)
Nov 08, 2022
2.070
2.085
2.000
2.020
405,558
-0.05(-2.42%)
Nov 07, 2022
2.080
2.110
1.980
2.070
567,359
+0.00(+0.00%)
Nov 04, 2022
2.080
2.090
2.024
2.070
454,081
+0.03(+1.47%)
Nov 03, 2022
2.070
2.110
2.015
2.040
436,206
-0.03(-1.45%)
Nov 02, 2022
2.230
2.240
2.010
2.070
1,074,606
-0.18(-8.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.