Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DC )

3.000 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.050 3.100 2.970 3.000 288,516 -0.01(-0.33%)
May 16, 2024 2.930 3.050 2.930 3.010 198,836 +0.09(+3.08%)
May 15, 2024 2.920 3.005 2.879 2.920 177,406 +0.00(+0.00%)
May 14, 2024 2.720 2.940 2.720 2.920 242,130 +0.22(+8.15%)
May 13, 2024 2.670 2.750 2.650 2.700 184,790 +0.07(+2.66%)
May 10, 2024 2.600 2.690 2.590 2.630 159,557 +0.01(+0.38%)
May 09, 2024 2.510 2.650 2.510 2.620 112,332 +0.15(+6.07%)
May 08, 2024 2.600 2.675 2.470 2.470 114,158 -0.17(-6.44%)
May 07, 2024 2.790 2.790 2.610 2.640 208,767 -0.10(-3.65%)
May 06, 2024 2.510 2.770 2.500 2.740 156,988 +0.29(+11.84%)
May 03, 2024 2.470 2.470 2.350 2.450 89,435 +0.03(+1.24%)
May 02, 2024 2.470 2.504 2.410 2.420 180,381 -0.03(-1.22%)
May 01, 2024 2.490 2.545 2.450 2.450 258,603 -0.21(-7.89%)
Apr 30, 2024 2.540 2.730 2.530 2.660 196,044 +0.10(+3.91%)
Apr 29, 2024 2.560 2.640 2.530 2.560 106,215 -0.01(-0.39%)
Apr 26, 2024 2.520 2.670 2.520 2.570 160,786 +0.05(+1.98%)
Apr 25, 2024 2.330 2.650 2.320 2.520 244,415 +0.15(+6.33%)
Apr 24, 2024 2.400 2.430 2.300 2.370 197,233 -0.04(-1.66%)
Apr 23, 2024 2.370 2.540 2.340 2.410 152,726 +0.03(+1.26%)
Apr 22, 2024 2.470 2.510 2.340 2.380 145,561 -0.14(-5.56%)
Apr 19, 2024 2.470 2.530 2.460 2.520 253,764 +0.02(+0.80%)
Apr 18, 2024 2.550 2.550 2.420 2.500 300,338 -0.05(-1.96%)
Apr 17, 2024 2.700 2.760 2.510 2.550 303,266 -0.14(-5.20%)
Apr 16, 2024 2.640 2.690 2.510 2.690 178,306 +0.03(+1.13%)
Apr 15, 2024 2.830 2.830 2.570 2.660 210,471 -0.13(-4.66%)
Apr 12, 2024 2.810 2.955 2.780 2.790 542,506 +0.01(+0.36%)
Apr 11, 2024 2.730 2.800 2.600 2.780 207,215 +0.13(+4.91%)
Apr 10, 2024 2.590 2.770 2.560 2.650 326,149 -0.02(-0.75%)
Apr 09, 2024 2.790 2.799 2.500 2.670 245,295 -0.08(-2.91%)
Apr 08, 2024 2.800 2.830 2.700 2.750 221,263 -0.01(-0.36%)
Apr 05, 2024 2.480 2.800 2.420 2.760 329,008 +0.31(+12.65%)
Apr 04, 2024 2.350 2.560 2.320 2.450 293,867 +0.17(+7.46%)
Apr 03, 2024 2.350 2.370 2.215 2.280 234,034 -0.09(-3.80%)
Apr 02, 2024 2.370 2.390 2.260 2.370 158,741 +0.00(+0.00%)
Apr 01, 2024 2.430 2.440 2.345 2.370 125,692 +0.00(+0.00%)
Mar 28, 2024 2.260 2.410 2.410 2.370 153,356 +0.11(+4.87%)
Mar 27, 2024 2.180 2.260 2.170 2.260 90,009 +0.10(+4.63%)
Mar 26, 2024 2.210 2.220 2.080 2.160 113,564 -0.02(-0.92%)
Mar 25, 2024 2.270 2.296 2.180 2.180 125,395 -0.08(-3.54%)
Mar 22, 2024 2.280 2.300 2.240 2.260 88,410 +0.00(+0.00%)
Mar 21, 2024 2.180 2.270 2.150 2.260 252,079 +0.11(+5.12%)
Mar 20, 2024 2.100 2.190 2.070 2.150 184,253 +0.08(+3.86%)
Mar 19, 2024 2.030 2.090 2.000 2.070 109,511 +0.05(+2.48%)
Mar 18, 2024 2.130 2.130 2.020 2.020 199,413 -0.12(-5.61%)
Mar 15, 2024 2.130 2.150 2.070 2.140 1,159,141 +0.01(+0.47%)
Mar 14, 2024 2.180 2.200 2.110 2.130 125,497 -0.03(-1.39%)
Mar 13, 2024 2.150 2.180 2.130 2.160 156,782 +0.01(+0.47%)
Mar 12, 2024 2.100 2.150 2.100 2.150 131,109 +0.02(+0.94%)
Mar 11, 2024 2.150 2.160 2.130 2.130 126,760 -0.02(-0.93%)
Mar 08, 2024 2.150 2.168 2.090 2.150 384,234 +0.01(+0.47%)
Mar 07, 2024 2.120 2.190 2.100 2.140 116,420 +0.01(+0.47%)
Mar 06, 2024 2.100 2.150 2.050 2.130 126,122 +0.06(+2.90%)
Mar 05, 2024 2.180 2.190 2.005 2.070 139,802 -0.13(-5.91%)
Mar 04, 2024 2.160 2.229 2.120 2.200 190,657 +0.06(+2.80%)
Mar 01, 2024 2.120 2.140 2.065 2.140 120,072 +0.02(+0.94%)
Feb 29, 2024 2.100 2.130 2.075 2.120 100,402 +0.06(+2.91%)
Feb 28, 2024 2.070 2.130 2.060 2.060 405,352 -0.03(-1.44%)
Feb 27, 2024 2.110 2.160 2.090 2.090 145,555 -0.04(-1.88%)
Feb 26, 2024 2.030 2.130 2.030 2.130 144,424 +0.10(+4.93%)
Feb 23, 2024 2.020 2.110 1.980 2.030 196,322 +0.04(+2.01%)
Feb 22, 2024 1.980 2.020 1.950 1.990 331,353 +0.01(+0.51%)
Feb 21, 2024 2.070 2.070 1.960 1.980 284,685 -0.08(-3.88%)
Feb 20, 2024 2.070 2.150 2.030 2.060 119,847 +0.01(+0.49%)
Feb 16, 2024 2.130 2.190 2.035 2.050 140,611 -0.10(-4.65%)
Feb 15, 2024 2.070 2.188 2.070 2.150 158,861 +0.09(+4.37%)
Feb 14, 2024 2.000 2.080 1.960 2.060 206,000 +0.06(+3.00%)
Feb 13, 2024 2.080 2.090 2.000 2.000 321,488 -0.13(-6.10%)
Feb 12, 2024 2.150 2.220 2.120 2.130 146,010 -0.01(-0.47%)
Feb 09, 2024 2.110 2.180 2.065 2.140 112,385 +0.06(+2.88%)
Feb 08, 2024 2.050 2.090 2.050 2.080 74,997 +0.03(+1.46%)
Feb 07, 2024 2.060 2.100 2.010 2.050 81,432 -0.03(-1.44%)
Feb 06, 2024 2.000 2.080 2.000 2.080 103,681 +0.08(+4.00%)
Feb 05, 2024 2.100 2.100 1.950 2.000 248,532 -0.10(-4.76%)
Feb 02, 2024 2.110 2.180 2.080 2.100 106,205 -0.06(-2.78%)
Feb 01, 2024 2.170 2.220 2.130 2.160 149,503 +0.06(+2.86%)
Jan 31, 2024 2.230 2.270 2.100 2.100 133,672 -0.14(-6.25%)
Jan 30, 2024 2.300 2.320 2.240 2.240 57,654 -0.08(-3.45%)
Jan 29, 2024 2.320 2.330 2.210 2.320 103,872 -0.01(-0.43%)
Jan 26, 2024 2.350 2.377 2.260 2.330 122,709 +0.01(+0.43%)
Jan 25, 2024 2.390 2.390 2.240 2.320 134,907 -0.03(-1.28%)
Jan 24, 2024 2.290 2.390 2.290 2.350 176,919 +0.06(+2.62%)
Jan 23, 2024 2.220 2.290 2.160 2.290 137,994 +0.12(+5.53%)
Jan 22, 2024 2.180 2.240 2.130 2.170 87,230 -0.03(-1.36%)
Jan 19, 2024 2.230 2.230 2.120 2.200 151,457 +0.00(+0.00%)
Jan 18, 2024 2.080 2.240 2.080 2.200 310,529 +0.12(+5.77%)
Jan 17, 2024 2.050 2.100 2.000 2.080 159,334 +0.05(+2.46%)
Jan 16, 2024 2.120 2.120 2.025 2.030 177,786 -0.09(-4.25%)
Jan 12, 2024 2.150 2.198 2.120 2.120 194,091 +0.01(+0.47%)
Jan 11, 2024 2.160 2.190 2.100 2.110 256,838 -0.06(-2.76%)
Jan 10, 2024 2.140 2.180 2.080 2.170 201,356 +0.03(+1.40%)
Jan 09, 2024 2.200 2.210 2.100 2.140 194,121 -0.08(-3.60%)
Jan 08, 2024 2.230 2.320 2.205 2.220 170,935 -0.01(-0.45%)
Jan 05, 2024 2.450 2.450 2.230 2.230 265,028 -0.22(-8.98%)
Jan 04, 2024 2.610 2.610 2.420 2.450 136,140 -0.09(-3.54%)
Jan 03, 2024 2.590 2.750 2.500 2.540 232,523 -0.06(-2.31%)
Jan 02, 2024 2.630 2.720 2.550 2.600 92,404 -0.02(-0.76%)
Dec 29, 2023 2.710 2.710 2.600 2.620 119,100 -0.10(-3.68%)
Dec 28, 2023 2.800 2.869 2.670 2.720 108,527 -0.08(-2.86%)
Dec 27, 2023 2.830 2.870 2.790 2.800 127,780 -0.04(-1.41%)
Dec 26, 2023 2.950 2.980 2.750 2.840 121,758 -0.12(-4.05%)
Dec 22, 2023 2.820 2.960 2.790 2.960 150,709 +0.15(+5.34%)
Dec 21, 2023 2.620 2.810 2.580 2.810 145,385 +0.23(+8.91%)
Dec 20, 2023 2.550 2.670 2.500 2.580 147,007 +0.06(+2.38%)
Dec 19, 2023 2.550 2.608 2.515 2.520 185,885 -0.02(-0.79%)
Dec 18, 2023 2.750 2.750 2.530 2.540 203,721 -0.21(-7.64%)
Dec 15, 2023 2.780 2.840 2.640 2.750 892,750 -0.03(-1.08%)
Dec 14, 2023 2.760 2.800 2.700 2.780 270,187 +0.09(+3.35%)
Dec 13, 2023 2.500 2.700 2.475 2.690 246,848 +0.20(+8.03%)
Dec 12, 2023 2.660 2.700 2.480 2.490 143,344 -0.17(-6.39%)
Dec 11, 2023 2.780 2.780 2.620 2.660 182,669 -0.11(-3.97%)
Dec 08, 2023 2.760 2.860 2.719 2.770 143,137 -0.04(-1.42%)
Dec 07, 2023 2.870 2.870 2.770 2.810 110,930 -0.04(-1.40%)
Dec 06, 2023 2.870 2.900 2.770 2.850 100,051 +0.04(+1.42%)
Dec 05, 2023 2.820 2.825 2.770 2.810 69,876 +0.00(+0.00%)
Dec 04, 2023 2.900 2.950 2.700 2.810 183,264 -0.05(-1.75%)
Dec 01, 2023 2.850 2.900 2.730 2.860 159,912 +0.04(+1.42%)
Nov 30, 2023 2.960 2.995 2.820 2.820 172,546 -0.14(-4.73%)
Nov 29, 2023 2.910 3.010 2.890 2.960 186,443 +0.09(+3.14%)
Nov 28, 2023 2.800 2.970 2.760 2.870 195,163 +0.09(+3.24%)
Nov 27, 2023 2.800 2.830 2.650 2.780 106,411 +0.01(+0.36%)
Nov 24, 2023 2.690 2.800 2.690 2.770 84,427 +0.08(+2.97%)
Nov 22, 2023 2.650 2.750 2.550 2.690 97,537 +0.06(+2.28%)
Nov 21, 2023 2.490 2.715 2.488 2.630 72,477 +0.17(+6.91%)
Nov 20, 2023 2.420 2.500 2.390 2.460 297,505 +0.02(+0.82%)
Nov 17, 2023 2.480 2.480 2.420 2.440 129,831 -0.02(-0.81%)
Nov 16, 2023 2.440 2.490 2.400 2.460 114,016 +0.05(+2.07%)
Nov 15, 2023 2.490 2.500 2.400 2.410 80,336 -0.06(-2.43%)
Nov 14, 2023 2.400 2.510 2.350 2.470 141,349 +0.14(+6.01%)
Nov 13, 2023 2.420 2.469 2.330 2.330 88,119 -0.10(-4.12%)
Nov 10, 2023 2.430 2.460 2.330 2.430 167,600 -0.02(-0.82%)
Nov 09, 2023 2.480 2.600 2.430 2.450 133,557 -0.05(-2.00%)
Nov 08, 2023 2.660 2.660 2.370 2.500 129,208 -0.13(-4.94%)
Nov 07, 2023 2.710 2.725 2.620 2.630 88,321 -0.06(-2.23%)
Nov 06, 2023 2.890 2.900 2.690 2.690 102,080 -0.21(-7.24%)
Nov 03, 2023 2.720 2.930 2.720 2.900 136,683 +0.18(+6.62%)
Nov 02, 2023 2.780 2.790 2.690 2.720 87,457 +0.02(+0.74%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.