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
Adyen NV
(OP:
ADYYF
)
1,290.39
-108.61 (-7.76%)
Streaming Delayed Price
Updated: 3:27 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 (%)
Nov 30, 2020
1960
1960
1906
1906
92
-50.20(-2.57%)
Nov 27, 2020
1910
1956
1910
1956
100
+132.94(+7.29%)
Nov 25, 2020
1863
1863
1823
1823
100
-6.79(-0.37%)
Nov 24, 2020
1857
1864
1819
1830
433
-79.96(-4.19%)
Nov 23, 2020
1900
1911
1869
1910
43
+29.17(+1.55%)
Nov 20, 2020
1876
1927
1876
1881
500
-27.82(-1.46%)
Nov 19, 2020
1863
1909
1863
1909
77
+39.66(+2.12%)
Nov 18, 2020
1909
1916
1869
1869
836
-64.73(-3.35%)
Nov 17, 2020
1956
1956
1910
1934
7,111
+15.68(+0.82%)
Nov 16, 2020
1930
1954
1915
1918
125
-40.30(-2.06%)
Nov 13, 2020
1925
1958
1913
1958
100
+51.30(+2.69%)
Nov 12, 2020
1948
1958
1907
1907
11,267
-30.00(-1.55%)
Nov 11, 2020
1900
1937
1900
1937
210
+125.21(+6.91%)
Nov 10, 2020
1855
1895
1812
1812
485
-87.21(-4.59%)
Nov 09, 2020
1848
1899
1827
1899
303
+15.96(+0.85%)
Nov 06, 2020
1879
1928
1879
1883
100
-16.11(-0.85%)
Nov 05, 2020
1900
1929
1886
1899
248
-28.58(-1.48%)
Nov 04, 2020
1866
1928
1832
1928
200
+172.52(+9.83%)
Nov 03, 2020
1778
1798
1744
1755
345
+43.50(+2.54%)
Nov 02, 2020
1723
1723
1671
1712
148
+23.68(+1.40%)
Oct 30, 2020
1750
1750
1663
1688
2,500
-92.93(-5.22%)
Oct 29, 2020
1795
1795
1750
1781
874
-19.10(-1.06%)
Oct 28, 2020
1783
1834
1760
1800
2,072
-48.70(-2.63%)
Oct 27, 2020
1865
1894
1849
1849
405
+23.21(+1.27%)
Oct 26, 2020
1835
1859
1796
1826
233
-39.45(-2.12%)
Oct 23, 2020
1886
1886
1852
1865
100
-2.00(-0.11%)
Oct 22, 2020
1857
1870
1831
1867
72
-5.20(-0.28%)
Oct 21, 2020
1896
1914
1872
1872
311
-33.70(-1.77%)
Oct 20, 2020
1877
1910
1877
1906
887
-4.60(-0.24%)
Oct 19, 2020
1895
1935
1895
1910
66
+24.50(+1.30%)
Oct 16, 2020
1964
1965
1886
1886
600
-17.00(-0.89%)
Oct 15, 2020
1944
1944
1900
1903
385
-67.04(-3.40%)
Oct 14, 2020
2008
2008
1963
1970
148
-64.92(-3.19%)
Oct 13, 2020
2033
2042
1986
2035
143
-41.20(-1.98%)
Oct 12, 2020
2024
2076
2024
2076
120
+84.12(+4.22%)
Oct 09, 2020
1988
2032
1988
1992
300
+42.00(+2.15%)
Oct 08, 2020
1930
1993
1920
1950
497
+32.79(+1.71%)
Oct 07, 2020
1899
1917
1880
1917
2,010
+53.55(+2.87%)
Oct 06, 2020
1879
1918
1863
1864
685
-66.95(-3.47%)
Oct 05, 2020
1887
1933
1887
1931
686
+51.61(+2.75%)
Oct 02, 2020
1875
1898
1855
1879
1,500
-19.58(-1.03%)
Oct 01, 2020
1877
1899
1841
1899
7,680
+68.58(+3.75%)
Sep 30, 2020
1869
1873
1830
1830
135
-71.97(-3.78%)
Sep 29, 2020
1899
1912
1860
1902
157
+37.01(+1.98%)
Sep 28, 2020
1872
1881
1845
1865
159
-7.79(-0.42%)
Sep 25, 2020
1850
1873
1828
1873
1,100
+8.80(+0.47%)
Sep 24, 2020
1854
1864
1801
1864
1,795
+62.99(+3.50%)
Sep 23, 2020
1865
1865
1801
1801
14,430
-57.04(-3.07%)
Sep 22, 2020
1835
1875
1802
1858
143
+23.04(+1.26%)
Sep 21, 2020
1790
1835
1743
1835
360
+10.50(+0.58%)
Sep 18, 2020
1748
1826
1748
1824
100
+102.70(+5.96%)
Sep 17, 2020
1668
1724
1668
1722
93
+21.18(+1.25%)
Sep 16, 2020
1700
1729
1677
1701
483
+49.42(+2.99%)
Sep 15, 2020
1676
1677
1651
1651
104
+25.20(+1.55%)
Sep 14, 2020
1620
1664
1620
1626
67
+23.00(+1.43%)
Sep 11, 2020
1645
1649
1602
1603
200
+12.00(+0.75%)
Sep 10, 2020
1589
1645
1589
1591
146
+27.96(+1.79%)
Sep 09, 2020
1600
1605
1562
1563
100
+38.00(+2.49%)
Sep 08, 2020
1528
1573
1501
1525
663
-35.46(-2.27%)
Sep 04, 2020
1592
1592
1520
1560
200
-44.46(-2.77%)
Sep 03, 2020
1628
1656
1555
1605
325
-159.74(-9.05%)
Sep 02, 2020
1721
1765
1681
1765
269
+52.34(+3.06%)
Sep 01, 2020
1713
1716
1680
1712
34
+23.06(+1.37%)
Aug 31, 2020
1664
1713
1664
1689
132
+31.30(+1.89%)
Aug 28, 2020
1702
1703
1658
1658
200
-73.05(-4.22%)
Aug 27, 2020
1735
1750
1713
1731
484
+21.01(+1.23%)
Aug 26, 2020
1697
1772
1697
1710
244
+14.29(+0.84%)
Aug 25, 2020
1640
1696
1640
1696
121
+94.71(+5.92%)
Aug 24, 2020
1650
1667
1601
1601
368
-48.92(-2.96%)
Aug 21, 2020
1555
1650
1555
1650
100
-0.94(-0.06%)
Aug 20, 2020
1675
1742
1629
1651
128
-108.60(-6.17%)
Aug 19, 2020
1750
1760
1735
1760
58
+12.90(+0.74%)
Aug 18, 2020
1706
1747
1706
1747
99
+15.60(+0.90%)
Aug 17, 2020
1699
1742
1676
1731
107
+74.60(+4.50%)
Aug 14, 2020
1698
1698
1656
1656
100
-44.10(-2.59%)
Aug 13, 2020
1719
1743
1698
1700
165
+30.55(+1.83%)
Aug 12, 2020
1670
1698
1666
1670
58
+18.95(+1.15%)
Aug 11, 2020
1670
1675
1650
1651
40
-34.00(-2.02%)
Aug 10, 2020
1692
1693
1679
1685
100
-67.50(-3.85%)
Aug 07, 2020
1772
1772
1734
1752
100
-5.50(-0.31%)
Aug 06, 2020
1760
1775
1727
1758
160
-20.20(-1.14%)
Aug 05, 2020
1751
1778
1727
1778
442
+59.95(+3.49%)
Aug 04, 2020
1656
1718
1656
1718
93
+18.25(+1.07%)
Aug 03, 2020
1685
1733
1685
1700
111
+19.00(+1.13%)
Jul 31, 2020
1682
1685
1648
1681
100
+40.96(+2.50%)
Jul 30, 2020
1627
1667
1610
1640
199
-25.46(-1.53%)
Jul 29, 2020
1674
1685
1664
1666
45
+25.25(+1.54%)
Jul 28, 2020
1620
1640
1600
1640
48
-12.87(-0.78%)
Jul 27, 2020
1655
1666
1622
1653
158
+52.12(+3.26%)
Jul 24, 2020
1594
1601
1550
1601
100
-29.00(-1.78%)
Jul 23, 2020
1668
1678
1630
1630
138
+10.36(+0.64%)
Jul 22, 2020
1626
1665
1620
1620
871
-15.36(-0.94%)
Jul 21, 2020
1624
1659
1601
1635
307
+24.96(+1.55%)
Jul 20, 2020
1612
1676
1600
1610
2,079
-15.27(-0.94%)
Jul 17, 2020
1625
1625
1580
1625
100
+50.31(+3.19%)
Jul 16, 2020
1566
1600
1534
1575
2,177
-23.06(-1.44%)
Jul 15, 2020
1613
1613
1563
1598
906
+28.05(+1.79%)
Jul 14, 2020
1561
1570
1534
1570
94
+0.01(+0.00%)
Jul 13, 2020
1585
1609
1570
1570
165
+24.96(+1.62%)
Jul 10, 2020
1578
1581
1545
1545
400
-56.96(-3.56%)
Jul 09, 2020
1611
1616
1555
1602
458
+4.00(+0.25%)
Jul 08, 2020
1569
1615
1569
1598
195
+20.00(+1.27%)
Jul 07, 2020
1572
1601
1560
1578
1,167
+18.00(+1.15%)
Jul 06, 2020
1517
1578
1517
1560
288
+57.70(+3.84%)
Jul 02, 2020
1500
1524
1480
1502
5,400
+3.90(+0.26%)
Jul 01, 2020
1476
1498
1453
1498
103
+43.40(+2.98%)
Jun 30, 2020
1452
1478
1429
1455
712
-24.80(-1.68%)
Jun 29, 2020
1468
1480
1430
1480
160
+16.00(+1.09%)
Jun 26, 2020
1460
1464
1422
1464
900
+3.90(+0.27%)
Jun 25, 2020
1442
1460
1442
1460
151
+19.85(+1.38%)
Jun 24, 2020
1475
1482
1398
1440
363
-14.95(-1.03%)
Jun 23, 2020
1498
1500
1450
1455
1,514
-9.51(-0.65%)
Jun 22, 2020
1468
1468
1417
1465
491
+58.51(+4.16%)
Jun 19, 2020
1464
1469
1392
1406
2,100
-44.00(-3.03%)
Jun 18, 2020
1436
1450
1419
1450
328
+6.00(+0.42%)
Jun 17, 2020
1392
1460
1392
1444
339
+23.65(+1.67%)
Jun 16, 2020
1425
1425
1375
1420
3,234
+20.39(+1.46%)
Jun 15, 2020
1340
1400
1328
1400
3,952
+92.37(+7.06%)
Jun 12, 2020
1375
1375
1308
1308
100
-31.16(-2.33%)
Jun 11, 2020
1365
1378
1339
1339
323
-1.25(-0.09%)
Jun 10, 2020
1336
1365
1330
1340
1,756
+20.00(+1.52%)
Jun 09, 2020
1316
1320
1273
1320
15,229
+39.96(+3.12%)
Jun 08, 2020
1295
1304
1267
1280
492
-10.00(-0.78%)
Jun 05, 2020
1312
1328
1283
1290
11,500
-34.96(-2.64%)
Jun 04, 2020
1343
1350
1322
1325
4,819
-24.33(-1.80%)
Jun 03, 2020
1334
1368
1330
1349
979
+24.29(+1.83%)
Jun 02, 2020
1350
1363
1325
1325
371
+5.09(+0.39%)
Jun 01, 2020
1311
1372
1311
1320
1,111
-71.56(-5.14%)
May 29, 2020
1274
1397
1274
1392
49,300
+142.11(+11.37%)
May 28, 2020
1230
1249
1215
1249
5,684
+55.55(+4.65%)
May 27, 2020
1213
1218
1166
1194
254
-144.65(-10.81%)
May 26, 2020
1255
1339
1210
1338
76
+110.46(+8.99%)
May 22, 2020
1200
1249
1200
1228
1,400
+48.00(+4.07%)
May 21, 2020
1200
1200
1143
1180
1,498
+12.04(+1.03%)
May 20, 2020
1168
1200
1168
1168
3,092
+38.00(+3.36%)
May 19, 2020
1140
1252
1107
1130
653
-42.96(-3.66%)
May 18, 2020
1164
1174
1116
1173
17,926
+96.48(+8.96%)
May 15, 2020
1064
1123
1044
1076
6,300
+6.48(+0.61%)
May 14, 2020
1068
1197
1042
1070
255
-34.18(-3.10%)
May 13, 2020
1099
1238
1085
1104
1,869
+55.18(+5.26%)
May 12, 2020
1048
1060
1029
1049
574
+6.00(+0.58%)
May 11, 2020
1078
1092
1043
1043
3,673
-7.00(-0.67%)
May 08, 2020
1043
1086
1012
1050
9,200
+20.00(+1.94%)
May 07, 2020
1018
1035
1006
1030
1,273
+0.04(+0.00%)
May 06, 2020
1012
1030
1012
1030
1,362
+78.01(+8.19%)
May 05, 2020
990.00
1010
951.95
951.95
3,132
-3.90(-0.41%)
May 04, 2020
955.10
986.00
955.10
955.85
7,065
-34.15(-3.45%)
May 01, 2020
933.00
990.00
933.00
990.00
100
+0.00(+0.00%)
Apr 30, 2020
1032
1032
969.00
990.00
3,339
+49.00(+5.21%)
Apr 29, 2020
945.00
965.00
941.00
941.00
7,098
-11.00(-1.16%)
Apr 28, 2020
965.00
965.00
938.04
952.00
3,909
-13.00(-1.35%)
Apr 27, 2020
965.00
965.00
938.00
965.00
3,028
+47.00(+5.12%)
Apr 24, 2020
920.04
944.96
917.00
918.00
2,800
-13.50(-1.45%)
Apr 23, 2020
895.00
965.00
850.79
931.50
7,714
+28.40(+3.14%)
Apr 22, 2020
920.00
965.00
903.05
903.10
384
-20.90(-2.26%)
Apr 21, 2020
906.00
965.00
906.00
924.00
711
+80.80(+9.58%)
Apr 20, 2020
855.00
870.00
843.00
843.20
145
-46.80(-5.26%)
Apr 17, 2020
843.25
890.00
834.00
890.00
200
+40.00(+4.71%)
Apr 16, 2020
915.90
915.90
822.75
850.00
538
+18.00(+2.16%)
Apr 15, 2020
898.90
898.90
832.00
832.00
782
-42.80(-4.89%)
Apr 14, 2020
870.00
933.00
841.04
874.80
7,153
-15.20(-1.71%)
Apr 13, 2020
914.00
920.00
814.00
890.00
597
-24.00(-2.63%)
Apr 09, 2020
850.00
914.65
831.04
914.00
2,700
+87.00(+10.52%)
Apr 08, 2020
828.00
852.04
825.00
827.00
1,095
+11.00(+1.35%)
Apr 07, 2020
830.29
845.00
815.00
816.00
2,361
-3.96(-0.48%)
Apr 06, 2020
839.25
839.25
777.00
819.96
26,121
+84.96(+11.56%)
Apr 03, 2020
786.00
790.00
730.00
735.00
3,900
-145.00(-16.48%)
Apr 02, 2020
806.00
890.94
800.00
880.00
270
+67.00(+8.24%)
Apr 01, 2020
820.00
850.00
779.04
813.00
2,650
-47.00(-5.47%)
Mar 31, 2020
869.64
911.20
819.00
860.00
4,675
-30.00(-3.37%)
Mar 30, 2020
835.00
900.00
835.00
890.00
8,603
-2.50(-0.28%)
Mar 27, 2020
827.00
915.75
827.00
892.50
1,600
+55.46(+6.63%)
Mar 26, 2020
873.40
910.00
805.00
837.04
610
+17.04(+2.08%)
Mar 25, 2020
750.00
838.30
750.00
820.00
274
+19.75(+2.47%)
Mar 24, 2020
746.00
810.00
746.00
800.25
421
+25.75(+3.32%)
Mar 23, 2020
747.00
815.00
740.00
774.50
612
-60.10(-7.20%)
Mar 20, 2020
812.00
834.60
749.00
834.60
500
+62.15(+8.05%)
Mar 19, 2020
768.65
799.90
729.00
772.45
211
+69.41(+9.87%)
Mar 18, 2020
725.00
802.15
700.00
703.04
1,755
-66.96(-8.70%)
Mar 17, 2020
739.00
842.35
727.00
770.00
447
+17.00(+2.26%)
Mar 16, 2020
700.00
864.00
700.00
753.00
1,653
-25.00(-3.21%)
Mar 13, 2020
826.00
887.70
778.00
778.00
300
-41.96(-5.12%)
Mar 12, 2020
807.00
820.00
776.40
819.96
4,829
-79.88(-8.88%)
Mar 11, 2020
844.42
899.84
807.40
899.84
1,148
+55.80(+6.61%)
Mar 10, 2020
870.00
930.00
844.04
844.04
360
-10.96(-1.28%)
Mar 09, 2020
831.00
918.85
831.00
855.00
7,030
-41.95(-4.68%)
Mar 06, 2020
894.00
931.50
894.00
896.95
300
-32.81(-3.53%)
Mar 05, 2020
906.00
934.90
904.35
929.76
1,423
-4.07(-0.44%)
Mar 04, 2020
912.00
933.87
900.00
933.83
614
+24.83(+2.73%)
Mar 03, 2020
921.00
932.00
900.00
909.00
540
+44.00(+5.09%)
Mar 02, 2020
875.00
900.71
865.00
865.00
137
-35.00(-3.89%)
Feb 28, 2020
853.00
904.60
853.00
900.00
300
+9.00(+1.01%)
Feb 27, 2020
853.00
903.03
853.00
891.00
665
+4.70(+0.53%)
Feb 26, 2020
887.50
891.80
853.00
886.30
254
-13.66(-1.52%)
Feb 25, 2020
894.00
912.00
868.30
899.96
1,153
-6.54(-0.72%)
Feb 24, 2020
903.50
913.70
882.00
906.50
380
-49.01(-5.13%)
Feb 21, 2020
959.30
959.30
927.70
955.51
100
+15.47(+1.65%)
Feb 20, 2020
943.45
966.15
930.35
940.04
307
-30.96(-3.19%)
Feb 19, 2020
953.00
971.00
953.00
971.00
208
+1.85(+0.19%)
Feb 18, 2020
942.00
969.15
942.00
969.15
620
+4.15(+0.43%)
Feb 14, 2020
956.20
968.60
954.00
965.00
2,600
+8.85(+0.93%)
Feb 13, 2020
949.65
956.20
932.10
956.15
89
-18.74(-1.92%)
Feb 12, 2020
960.00
974.93
948.10
974.89
1,023
+23.59(+2.48%)
Feb 11, 2020
954.00
970.35
946.30
951.30
271
-8.24(-0.86%)
Feb 10, 2020
950.00
959.54
945.00
959.54
261
+9.50(+1.00%)
Feb 07, 2020
951.50
965.20
948.98
950.04
1,000
-27.21(-2.78%)
Feb 06, 2020
973.70
977.25
951.25
977.25
148
+17.25(+1.80%)
Feb 05, 2020
980.10
984.40
960.00
960.00
430
+2.60(+0.27%)
Feb 04, 2020
936.04
962.00
936.04
957.40
377
+30.36(+3.27%)
Feb 03, 2020
943.95
951.85
925.20
927.04
416
+18.84(+2.07%)
Jan 31, 2020
930.55
934.91
908.00
908.20
700
-11.76(-1.28%)
Jan 30, 2020
916.80
920.00
908.00
919.96
8,224
-6.31(-0.68%)
Jan 29, 2020
912.00
930.00
908.00
926.27
226
+6.31(+0.69%)
Jan 28, 2020
897.00
920.40
895.04
919.96
355
+38.96(+4.42%)
Jan 27, 2020
890.00
906.85
881.00
881.00
185
-26.50(-2.92%)
Jan 24, 2020
913.94
930.00
907.50
907.50
100
-2.15(-0.24%)
Jan 23, 2020
900.00
909.65
900.00
909.65
1,901
+29.65(+3.37%)
Jan 22, 2020
877.44
902.65
877.44
880.00
30,891
+2.56(+0.29%)
Jan 21, 2020
875.85
877.44
866.05
877.44
617
+24.44(+2.87%)
Jan 17, 2020
854.00
875.55
853.00
853.00
4,300
+0.00(+0.00%)
Jan 16, 2020
854.00
874.45
853.00
853.00
11,637
+5.30(+0.63%)
Jan 15, 2020
848.00
855.00
840.00
847.70
34,177
-0.30(-0.04%)
Jan 14, 2020
842.98
848.00
830.00
848.00
2,375
+0.00(+0.00%)
Jan 13, 2020
827.00
848.00
827.00
848.00
1,465
+28.06(+3.42%)
Jan 10, 2020
840.00
843.60
819.94
819.94
100
-1.06(-0.13%)
Jan 09, 2020
832.00
832.00
816.00
821.00
169
-11.00(-1.32%)
Jan 08, 2020
827.00
832.10
819.35
832.00
2,054
+2.16(+0.26%)
Jan 07, 2020
813.00
829.84
813.00
829.84
1,289
-5.51(-0.66%)
Jan 06, 2020
817.00
836.25
813.04
835.35
1,121
+0.64(+0.08%)
Jan 03, 2020
815.21
834.71
814.00
834.71
19,500
+12.67(+1.54%)
Jan 02, 2020
832.50
835.50
818.00
822.04
511
+12.04(+1.49%)
Dec 31, 2019
810.00
832.50
810.00
810.00
1,000
+0.00(+0.00%)
Dec 30, 2019
809.00
825.00
809.00
810.00
205
-21.60(-2.60%)
Dec 27, 2019
820.15
831.60
815.00
831.60
500
+21.60(+2.67%)
Dec 26, 2019
830.00
830.00
810.00
810.00
104
+5.00(+0.62%)
Dec 24, 2019
806.65
821.00
805.00
805.00
3,000
-15.29(-1.86%)
Dec 23, 2019
798.00
820.30
798.00
820.29
1,960
+5.80(+0.71%)
Dec 20, 2019
812.04
830.00
812.00
814.49
900
-8.61(-1.05%)
Dec 19, 2019
809.00
827.99
803.00
823.10
1,086
+8.20(+1.01%)
Dec 18, 2019
819.50
830.00
798.25
814.90
12,817
+19.86(+2.50%)
Dec 17, 2019
798.15
815.01
795.00
795.04
2,346
+0.08(+0.01%)
Dec 16, 2019
790.32
797.10
786.30
794.96
1,988
+14.92(+1.91%)
Dec 13, 2019
777.00
789.86
777.00
780.04
900
-0.96(-0.12%)
Dec 12, 2019
768.00
788.50
763.04
781.00
4,937
+24.00(+3.17%)
Dec 11, 2019
760.00
768.91
746.04
757.00
3,197
-7.00(-0.92%)
Dec 10, 2019
760.00
770.08
760.00
764.00
620
-17.56(-2.25%)
Dec 09, 2019
764.04
781.56
758.12
781.56
3,451
+5.63(+0.73%)
Dec 06, 2019
762.84
780.00
762.60
775.92
100
-11.08(-1.41%)
Dec 05, 2019
771.00
790.00
771.00
787.00
316
+8.00(+1.03%)
Dec 04, 2019
771.00
789.00
769.00
779.00
60
+9.04(+1.17%)
Dec 03, 2019
768.00
770.00
755.00
769.96
377
+2.51(+0.33%)
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.