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
Kinnate Biopharma Inc
(NQ:
KNTE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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, 2022
8.630
8.770
8.200
8.430
185,489
-0.28(-3.21%)
Oct 28, 2022
8.630
8.740
8.284
8.710
132,234
+0.21(+2.47%)
Oct 27, 2022
8.670
8.870
8.345
8.500
84,622
-0.01(-0.12%)
Oct 26, 2022
8.380
9.030
8.255
8.510
80,901
+0.19(+2.28%)
Oct 25, 2022
8.270
8.720
8.190
8.320
85,259
+0.11(+1.34%)
Oct 24, 2022
8.450
8.450
7.880
8.210
73,061
-0.09(-1.08%)
Oct 21, 2022
8.480
8.535
8.190
8.300
86,670
-0.24(-2.81%)
Oct 20, 2022
8.820
9.150
8.470
8.540
105,493
-0.32(-3.61%)
Oct 19, 2022
9.400
9.420
8.580
8.860
141,085
-0.51(-5.44%)
Oct 18, 2022
9.370
9.995
8.550
9.370
87,496
+0.28(+3.08%)
Oct 17, 2022
8.690
9.210
8.340
9.090
149,321
+0.40(+4.60%)
Oct 14, 2022
8.330
9.090
8.140
8.690
175,592
+0.32(+3.82%)
Oct 13, 2022
7.740
8.580
7.520
8.370
384,888
+0.25(+3.08%)
Oct 12, 2022
10.14
10.14
5.750
8.120
2,897,202
-2.95(-26.65%)
Oct 11, 2022
10.98
11.19
10.51
11.07
202,742
-0.07(-0.63%)
Oct 10, 2022
11.00
11.22
10.58
11.14
158,524
+0.15(+1.36%)
Oct 07, 2022
11.65
12.33
10.83
10.99
159,482
-0.84(-7.10%)
Oct 06, 2022
12.22
12.50
11.52
11.83
92,006
-0.36(-2.95%)
Oct 05, 2022
11.88
12.34
11.71
12.19
239,803
+0.07(+0.58%)
Oct 04, 2022
11.59
12.13
11.54
12.12
224,625
+0.68(+5.94%)
Oct 03, 2022
12.14
12.14
11.29
11.44
82,540
-0.51(-4.27%)
Sep 30, 2022
11.73
12.51
11.73
11.95
101,302
+0.16(+1.36%)
Sep 29, 2022
12.65
12.65
11.69
11.79
136,012
-0.91(-7.17%)
Sep 28, 2022
12.28
12.94
12.50
12.70
273,417
+0.52(+4.27%)
Sep 27, 2022
11.99
12.30
11.86
12.18
209,542
+0.32(+2.70%)
Sep 26, 2022
11.63
12.00
11.30
11.86
248,901
+0.26(+2.24%)
Sep 23, 2022
11.92
11.97
11.29
11.60
284,156
-0.56(-4.61%)
Sep 22, 2022
11.91
12.84
11.60
12.16
300,964
+0.09(+0.75%)
Sep 21, 2022
12.44
12.67
11.91
12.07
267,830
-0.04(-0.33%)
Sep 20, 2022
11.57
12.17
11.56
12.11
81,289
+0.38(+3.24%)
Sep 19, 2022
12.10
12.40
11.45
11.73
99,322
-0.44(-3.62%)
Sep 16, 2022
11.93
12.38
11.54
12.17
190,167
-0.02(-0.16%)
Sep 15, 2022
12.30
12.96
11.91
12.19
91,022
-0.18(-1.46%)
Sep 14, 2022
12.65
12.65
11.93
12.37
116,051
-0.28(-2.21%)
Sep 13, 2022
13.85
14.00
12.64
12.65
54,455
-1.81(-12.52%)
Sep 12, 2022
14.11
14.54
14.11
14.46
143,027
+0.20(+1.40%)
Sep 09, 2022
14.34
14.62
14.20
14.26
71,113
-0.12(-0.83%)
Sep 08, 2022
13.64
14.69
13.64
14.38
105,336
+0.50(+3.60%)
Sep 07, 2022
13.14
13.98
13.03
13.88
110,917
+0.62(+4.68%)
Sep 06, 2022
14.46
14.46
13.01
13.26
142,316
-1.26(-8.68%)
Sep 02, 2022
14.83
14.90
14.44
14.52
136,440
-0.19(-1.29%)
Sep 01, 2022
14.31
14.81
14.11
14.71
119,107
+0.23(+1.59%)
Aug 31, 2022
13.56
14.60
13.30
14.48
106,107
+1.15(+8.63%)
Aug 30, 2022
13.87
14.04
13.00
13.33
93,841
-0.32(-2.34%)
Aug 29, 2022
13.75
14.07
13.62
13.65
103,713
-0.01(-0.07%)
Aug 26, 2022
14.64
14.64
13.54
13.66
109,267
-0.88(-6.05%)
Aug 25, 2022
14.81
14.81
14.21
14.54
72,434
-0.06(-0.41%)
Aug 24, 2022
14.80
14.80
14.10
14.60
103,430
-0.17(-1.15%)
Aug 23, 2022
14.73
15.00
14.49
14.77
137,702
+0.02(+0.14%)
Aug 22, 2022
14.72
14.96
14.59
14.75
102,501
-0.06(-0.41%)
Aug 19, 2022
14.44
14.95
13.70
14.81
97,558
+0.05(+0.34%)
Aug 18, 2022
14.87
15.19
14.65
14.76
108,034
-0.14(-0.94%)
Aug 17, 2022
14.96
15.04
14.52
14.90
143,240
+0.12(+0.81%)
Aug 16, 2022
14.77
14.97
14.43
14.78
57,417
-0.22(-1.47%)
Aug 15, 2022
15.66
15.66
14.56
15.00
146,610
-0.76(-4.82%)
Aug 12, 2022
13.74
15.86
13.46
15.76
389,450
+2.43(+18.23%)
Aug 11, 2022
14.90
14.90
13.23
13.33
103,470
-1.49(-10.05%)
Aug 10, 2022
14.90
15.07
14.56
14.82
462,605
+0.01(+0.07%)
Aug 09, 2022
14.80
15.16
14.40
14.81
170,150
+0.01(+0.07%)
Aug 08, 2022
13.81
15.04
13.45
14.80
202,578
+1.62(+12.29%)
Aug 05, 2022
12.54
13.43
12.20
13.18
49,682
+0.59(+4.69%)
Aug 04, 2022
11.26
12.74
10.81
12.59
67,815
+1.47(+13.22%)
Aug 03, 2022
10.07
11.34
9.970
11.12
80,000
+1.05(+10.43%)
Aug 02, 2022
9.740
10.22
9.630
10.07
93,291
+0.21(+2.13%)
Aug 01, 2022
10.46
10.80
9.800
9.860
138,934
-0.84(-7.85%)
Jul 29, 2022
11.58
11.58
10.63
10.70
61,428
-0.97(-8.31%)
Jul 28, 2022
12.50
12.50
11.63
11.67
68,654
-0.37(-3.07%)
Jul 27, 2022
12.18
12.18
11.50
12.04
54,036
+0.10(+0.84%)
Jul 26, 2022
11.63
12.40
11.06
11.94
53,920
+0.18(+1.53%)
Jul 25, 2022
11.82
11.82
11.27
11.76
48,480
+0.12(+1.03%)
Jul 22, 2022
12.69
12.77
11.46
11.64
64,225
-0.87(-6.95%)
Jul 21, 2022
12.97
13.11
12.38
12.51
62,930
-0.60(-4.58%)
Jul 20, 2022
13.45
14.60
12.90
13.11
107,219
-0.31(-2.31%)
Jul 19, 2022
12.79
13.52
11.52
13.42
98,194
+0.98(+7.88%)
Jul 18, 2022
13.09
13.10
12.31
12.44
44,177
-0.37(-2.89%)
Jul 15, 2022
13.41
13.41
12.71
12.81
85,687
-0.35(-2.66%)
Jul 14, 2022
13.08
13.76
12.26
13.16
84,803
-0.23(-1.72%)
Jul 13, 2022
11.48
13.46
11.48
13.39
78,372
+1.52(+12.81%)
Jul 12, 2022
13.12
13.42
11.83
11.87
134,503
-1.17(-8.97%)
Jul 11, 2022
12.84
13.14
12.48
13.04
274,954
-0.02(-0.15%)
Jul 08, 2022
12.85
13.31
12.75
13.06
140,285
+0.06(+0.46%)
Jul 07, 2022
13.14
13.45
12.82
13.00
76,316
+0.07(+0.54%)
Jul 06, 2022
12.93
13.25
12.53
12.93
61,552
-0.05(-0.39%)
Jul 05, 2022
12.44
13.36
12.36
12.98
85,282
+0.23(+1.80%)
Jul 01, 2022
12.55
12.99
12.38
12.75
77,921
+0.14(+1.11%)
Jun 30, 2022
12.27
13.00
12.10
12.61
164,228
-0.01(-0.08%)
Jun 29, 2022
12.78
13.01
12.29
12.62
183,642
-0.38(-2.92%)
Jun 28, 2022
12.49
13.64
12.30
13.00
444,313
+0.43(+3.42%)
Jun 27, 2022
11.98
12.64
11.69
12.57
152,333
+0.53(+4.40%)
Jun 24, 2022
11.66
12.17
11.37
12.04
764,153
+0.54(+4.70%)
Jun 23, 2022
10.99
11.54
10.73
11.50
271,623
+0.79(+7.38%)
Jun 22, 2022
9.640
11.39
9.640
10.71
395,828
+0.90(+9.17%)
Jun 21, 2022
9.640
10.09
9.440
9.810
239,523
+0.45(+4.81%)
Jun 17, 2022
8.350
9.680
8.180
9.360
378,321
+1.13(+13.73%)
Jun 16, 2022
8.570
8.700
8.030
8.230
316,870
-0.62(-7.01%)
Jun 15, 2022
8.830
9.100
8.460
8.850
346,688
+0.12(+1.37%)
Jun 14, 2022
8.420
8.750
8.270
8.730
87,616
+0.35(+4.18%)
Jun 13, 2022
8.140
8.440
7.855
8.380
112,715
-0.17(-1.99%)
Jun 10, 2022
8.640
8.750
8.320
8.550
66,458
-0.33(-3.72%)
Jun 09, 2022
9.100
9.220
8.690
8.880
170,534
-0.24(-2.63%)
Jun 08, 2022
8.940
9.500
8.730
9.120
87,643
+0.17(+1.90%)
Jun 07, 2022
7.580
8.960
7.580
8.950
104,850
+1.20(+15.48%)
Jun 06, 2022
7.770
8.160
7.400
7.750
206,252
+0.11(+1.44%)
Jun 03, 2022
7.560
7.750
7.360
7.640
244,581
+0.21(+2.83%)
Jun 02, 2022
7.580
7.780
7.380
7.430
115,252
-0.14(-1.85%)
Jun 01, 2022
7.940
8.200
7.175
7.570
160,217
-0.37(-4.66%)
May 31, 2022
8.160
8.320
7.820
7.940
337,817
-0.33(-3.99%)
May 27, 2022
8.100
8.280
7.585
8.270
184,997
+0.08(+0.98%)
May 26, 2022
9.070
9.070
8.150
8.190
215,074
-0.86(-9.50%)
May 25, 2022
9.890
10.01
8.730
9.050
185,525
-0.88(-8.86%)
May 24, 2022
10.82
11.08
9.880
9.930
204,490
-1.12(-10.14%)
May 23, 2022
10.53
11.13
10.33
11.05
110,048
+0.72(+6.97%)
May 20, 2022
10.27
10.34
9.890
10.33
108,141
+0.34(+3.40%)
May 19, 2022
9.820
10.51
9.820
9.990
276,130
+0.03(+0.30%)
May 18, 2022
10.05
10.35
9.770
9.960
207,797
-0.47(-4.51%)
May 17, 2022
10.34
10.49
10.03
10.43
89,888
+0.33(+3.27%)
May 16, 2022
9.160
10.17
9.060
10.10
131,251
+0.85(+9.19%)
May 13, 2022
8.920
9.900
8.880
9.250
134,931
+0.62(+7.18%)
May 12, 2022
7.850
8.760
7.660
8.630
126,473
+0.63(+7.88%)
May 11, 2022
8.340
8.660
7.950
8.000
180,977
-0.40(-4.76%)
May 10, 2022
8.220
8.640
7.750
8.400
231,273
+0.67(+8.67%)
May 09, 2022
7.810
8.160
7.620
7.730
245,906
-0.15(-1.90%)
May 06, 2022
8.570
8.615
7.860
7.880
154,874
-0.76(-8.80%)
May 05, 2022
8.250
8.920
8.055
8.640
168,710
+0.21(+2.49%)
May 04, 2022
7.960
8.460
7.590
8.430
109,526
+0.47(+5.90%)
May 03, 2022
8.010
8.260
7.760
7.960
98,693
-0.03(-0.38%)
May 02, 2022
7.470
8.030
7.445
7.990
108,729
+0.52(+6.96%)
Apr 29, 2022
7.670
8.090
7.410
7.470
103,424
-0.29(-3.74%)
Apr 28, 2022
7.860
7.880
7.290
7.760
143,560
-0.05(-0.64%)
Apr 27, 2022
7.900
7.970
7.620
7.810
99,474
-0.10(-1.26%)
Apr 26, 2022
8.580
8.680
7.880
7.910
139,812
-0.76(-8.77%)
Apr 25, 2022
8.370
8.723
8.260
8.670
248,180
+0.41(+4.96%)
Apr 22, 2022
8.430
8.860
8.080
8.260
147,049
-0.25(-2.94%)
Apr 21, 2022
9.000
9.200
8.430
8.510
157,992
-0.30(-3.41%)
Apr 20, 2022
9.000
9.020
8.750
8.810
116,011
-0.15(-1.67%)
Apr 19, 2022
8.940
9.115
8.650
8.960
112,622
+0.06(+0.67%)
Apr 18, 2022
9.380
9.380
8.670
8.900
150,204
-0.47(-5.02%)
Apr 14, 2022
9.800
9.800
9.215
9.370
514,924
-0.38(-3.90%)
Apr 13, 2022
9.340
9.820
9.240
9.750
100,434
+0.45(+4.84%)
Apr 12, 2022
9.490
9.600
9.110
9.300
57,002
+0.07(+0.76%)
Apr 11, 2022
9.820
9.820
9.020
9.230
74,997
-0.80(-7.98%)
Apr 08, 2022
10.08
10.58
9.610
10.03
107,010
-0.07(-0.69%)
Apr 07, 2022
10.48
10.60
9.670
10.10
183,797
-0.50(-4.72%)
Apr 06, 2022
10.40
10.78
10.05
10.60
120,302
-0.16(-1.49%)
Apr 05, 2022
11.01
11.01
10.46
10.76
55,945
-0.21(-1.91%)
Apr 04, 2022
11.35
11.38
10.79
10.97
153,391
-0.46(-4.02%)
Apr 01, 2022
11.32
11.71
10.95
11.43
97,589
+0.17(+1.51%)
Mar 31, 2022
11.48
11.71
11.14
11.26
175,508
-0.45(-3.84%)
Mar 30, 2022
13.38
13.47
11.36
11.71
280,043
-1.35(-10.34%)
Mar 29, 2022
10.73
13.19
10.73
13.06
234,133
+2.69(+25.94%)
Mar 28, 2022
10.54
10.80
10.10
10.37
39,085
-0.17(-1.61%)
Mar 25, 2022
11.00
11.00
10.22
10.54
57,511
-0.46(-4.18%)
Mar 24, 2022
10.85
11.01
10.36
11.00
65,328
+0.26(+2.42%)
Mar 23, 2022
10.68
11.25
10.49
10.74
71,385
-0.09(-0.83%)
Mar 22, 2022
10.15
10.92
9.950
10.83
167,399
+0.77(+7.65%)
Mar 21, 2022
10.79
10.79
9.980
10.06
163,050
-0.74(-6.85%)
Mar 18, 2022
10.07
11.00
9.210
10.80
308,846
+0.54(+5.26%)
Mar 17, 2022
9.400
10.50
8.970
10.26
338,404
+0.79(+8.34%)
Mar 16, 2022
8.380
9.590
8.360
9.470
291,297
+1.40(+17.35%)
Mar 15, 2022
8.260
8.440
7.850
8.070
159,952
-0.20(-2.42%)
Mar 14, 2022
8.760
8.760
8.160
8.270
202,519
-0.46(-5.27%)
Mar 11, 2022
8.930
9.000
8.410
8.730
92,425
-0.17(-1.91%)
Mar 10, 2022
8.900
8.960
8.580
8.900
117,564
-0.10(-1.11%)
Mar 09, 2022
8.640
9.045
8.625
9.000
88,900
+0.47(+5.51%)
Mar 08, 2022
7.910
8.760
7.620
8.530
120,701
+0.65(+8.25%)
Mar 07, 2022
7.740
8.080
7.425
7.880
124,275
+0.15(+1.94%)
Mar 04, 2022
7.710
8.180
7.630
7.730
120,733
-0.12(-1.53%)
Mar 03, 2022
8.110
8.400
7.515
7.850
224,902
-0.25(-3.09%)
Mar 02, 2022
7.980
8.220
7.850
8.100
115,350
+0.22(+2.79%)
Mar 01, 2022
7.770
8.155
7.770
7.880
189,274
+0.10(+1.29%)
Feb 28, 2022
8.130
8.300
7.700
7.780
187,496
-0.44(-5.35%)
Feb 25, 2022
8.610
8.330
8.030
8.220
159,000
-0.33(-3.86%)
Feb 24, 2022
8.140
8.605
8.040
8.550
210,025
+0.02(+0.23%)
Feb 23, 2022
9.160
9.160
8.480
8.530
86,178
-0.54(-5.95%)
Feb 22, 2022
8.760
9.250
8.640
9.070
249,626
+0.07(+0.78%)
Feb 18, 2022
9.000
0
-0.25(-2.70%)
Feb 17, 2022
10.71
10.71
9.070
9.250
268,853
-1.35(-12.74%)
Feb 16, 2022
10.46
11.08
10.28
10.60
107,882
+0.49(+4.85%)
Feb 15, 2022
9.620
10.28
9.545
10.11
97,844
+0.64(+6.76%)
Feb 14, 2022
10.13
10.25
9.430
9.470
115,011
-0.56(-5.58%)
Feb 11, 2022
10.08
10.50
9.630
10.03
303,375
+0.04(+0.40%)
Feb 10, 2022
10.43
10.89
9.890
9.990
99,419
-0.82(-7.59%)
Feb 09, 2022
10.32
10.88
10.18
10.81
267,881
+0.58(+5.67%)
Feb 08, 2022
10.07
10.29
9.840
10.23
138,159
+0.12(+1.19%)
Feb 07, 2022
9.910
10.72
9.900
10.11
177,857
+0.16(+1.61%)
Feb 04, 2022
9.470
10.34
9.310
9.950
150,450
+0.51(+5.40%)
Feb 03, 2022
9.770
9.430
9.440
309,018
-0.54(-5.41%)
Feb 02, 2022
11.26
11.47
9.970
9.980
103,266
-1.32(-11.68%)
Feb 01, 2022
10.98
11.39
10.67
11.30
322,844
+0.32(+2.91%)
Jan 31, 2022
10.20
10.98
97,964
+0.68(+6.60%)
Jan 28, 2022
10.82
10.82
9.920
10.30
127,214
-0.46(-4.28%)
Jan 27, 2022
11.78
11.83
10.66
10.76
69,130
-0.89(-7.64%)
Jan 26, 2022
12.37
12.90
11.54
11.65
70,785
-0.37(-3.08%)
Jan 25, 2022
12.13
12.46
11.40
12.02
50,101
-0.39(-3.14%)
Jan 24, 2022
12.22
12.59
11.72
12.41
167,641
-0.15(-1.19%)
Jan 21, 2022
12.55
13.37
12.35
12.56
109,312
-0.20(-1.57%)
Jan 20, 2022
12.94
13.42
12.75
12.76
166,067
-0.09(-0.70%)
Jan 19, 2022
15.23
16.07
12.83
12.85
165,355
-2.40(-15.74%)
Jan 18, 2022
15.17
15.57
15.06
15.25
245,647
-0.28(-1.80%)
Jan 14, 2022
15.53
0
+0.87(+5.93%)
Jan 13, 2022
15.02
15.45
14.50
14.66
415,582
-0.43(-2.85%)
Jan 12, 2022
15.77
15.77
14.65
15.09
176,311
-0.42(-2.71%)
Jan 11, 2022
15.08
15.97
14.97
15.51
109,702
+0.49(+3.26%)
Jan 10, 2022
14.90
15.21
14.24
15.02
103,595
+0.16(+1.08%)
Jan 07, 2022
15.45
15.45
14.56
14.86
103,604
-0.72(-4.62%)
Jan 06, 2022
16.31
16.39
15.40
15.58
45,117
-0.84(-5.12%)
Jan 05, 2022
16.64
17.12
15.84
16.42
58,482
-0.41(-2.44%)
Jan 04, 2022
17.87
18.02
16.74
16.83
30,658
-1.16(-6.45%)
Jan 03, 2022
17.43
18.39
16.79
17.99
55,458
+0.27(+1.52%)
Dec 31, 2021
17.94
18.69
17.51
17.72
48,285
-0.44(-2.42%)
Dec 30, 2021
17.45
18.90
17.45
18.16
47,159
+0.75(+4.31%)
Dec 29, 2021
18.31
18.31
17.26
17.41
43,894
-0.69(-3.81%)
Dec 28, 2021
17.66
18.99
17.66
18.10
371,459
+0.21(+1.17%)
Dec 27, 2021
18.34
18.34
17.69
17.89
35,685
-0.51(-2.77%)
Dec 23, 2021
16.64
19.13
16.02
18.40
108,860
+1.90(+11.52%)
Dec 22, 2021
17.22
18.21
16.43
16.50
178,725
-0.86(-4.95%)
Dec 21, 2021
17.30
17.79
16.97
17.36
52,048
+0.24(+1.40%)
Dec 20, 2021
17.12
17.63
16.44
17.12
67,181
+0.00(+0.00%)
Dec 17, 2021
16.69
18.15
16.53
17.12
331,609
+0.46(+2.76%)
Dec 16, 2021
17.89
18.26
16.50
16.66
74,475
-1.04(-5.88%)
Dec 15, 2021
16.90
17.73
16.04
17.70
100,070
+0.81(+4.80%)
Dec 14, 2021
16.93
17.16
15.88
16.89
59,976
-0.36(-2.09%)
Dec 13, 2021
17.60
18.25
17.07
17.25
57,719
-0.40(-2.27%)
Dec 10, 2021
18.08
18.42
17.03
17.65
59,352
-0.49(-2.70%)
Dec 09, 2021
19.47
19.47
17.94
18.14
82,974
-1.38(-7.07%)
Dec 08, 2021
19.69
20.07
19.04
19.52
37,381
-0.25(-1.26%)
Dec 07, 2021
19.28
20.20
18.24
19.77
51,599
+0.97(+5.16%)
Dec 06, 2021
19.64
19.64
18.19
18.80
73,797
-0.71(-3.64%)
Dec 03, 2021
20.06
21.68
19.00
19.51
102,060
-0.26(-1.32%)
Dec 02, 2021
18.68
20.03
18.47
19.77
53,470
+1.03(+5.50%)
Dec 01, 2021
20.42
20.58
18.69
18.74
145,627
-1.24(-6.21%)
Nov 30, 2021
19.21
20.03
19.21
19.98
88,818
+0.47(+2.41%)
Nov 29, 2021
19.62
19.93
18.92
19.51
96,900
+0.39(+2.04%)
Nov 26, 2021
19.72
20.66
18.68
19.12
69,713
-1.35(-6.60%)
Nov 24, 2021
19.79
20.82
19.44
20.47
43,390
+0.51(+2.56%)
Nov 23, 2021
20.05
20.69
18.76
19.96
104,026
-0.15(-0.75%)
Nov 22, 2021
21.36
21.54
19.94
20.11
79,607
-1.06(-5.01%)
Nov 19, 2021
21.42
22.38
20.91
21.17
228,077
-0.37(-1.72%)
Nov 18, 2021
22.00
21.73
21.37
21.54
581,921
-0.29(-1.33%)
Nov 17, 2021
22.12
22.12
21.38
21.83
37,106
-0.29(-1.31%)
Nov 16, 2021
22.01
22.51
21.69
22.12
60,037
+0.20(+0.91%)
Nov 15, 2021
22.77
23.47
21.65
21.92
67,440
-1.07(-4.65%)
Nov 12, 2021
23.65
23.65
22.27
22.99
51,058
-0.39(-1.67%)
Nov 11, 2021
23.96
24.46
23.23
23.38
82,228
-0.23(-0.97%)
Nov 10, 2021
24.59
23.61
52,960
-0.98(-3.99%)
Nov 09, 2021
25.16
25.16
24.27
24.59
50,904
-0.41(-1.64%)
Nov 08, 2021
25.90
26.00
24.47
25.00
66,464
-0.48(-1.88%)
Nov 05, 2021
25.28
26.05
24.16
25.48
67,978
+0.47(+1.88%)
Nov 04, 2021
24.78
25.70
24.67
25.01
51,555
-0.28(-1.11%)
Nov 03, 2021
24.83
25.58
24.25
25.29
101,455
+0.29(+1.16%)
Nov 02, 2021
24.97
25.05
24.09
25.00
51,702
+0.21(+0.85%)
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.