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
89Bio Inc
(NQ:
ETNB
)
8.100
UNCHANGED
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 (%)
Nov 30, 2022
7.870
8.060
7.440
8.000
712,061
+0.19(+2.43%)
Nov 29, 2022
7.900
8.140
7.785
7.810
489,191
-0.11(-1.39%)
Nov 28, 2022
8.350
8.580
7.860
7.920
538,331
-0.43(-5.15%)
Nov 25, 2022
8.210
8.700
8.090
8.350
333,326
+0.16(+1.95%)
Nov 23, 2022
8.200
8.400
7.820
8.190
395,722
+0.00(+0.00%)
Nov 22, 2022
8.410
8.460
8.100
8.190
475,233
-0.29(-3.42%)
Nov 21, 2022
8.520
8.686
8.020
8.480
360,777
-0.04(-0.47%)
Nov 18, 2022
8.560
8.828
8.300
8.520
504,590
-0.02(-0.23%)
Nov 17, 2022
9.000
9.130
8.520
8.540
551,212
-0.66(-7.17%)
Nov 16, 2022
9.700
9.780
9.160
9.200
434,564
-0.59(-6.03%)
Nov 15, 2022
9.960
10.21
9.670
9.790
402,902
-0.03(-0.31%)
Nov 14, 2022
10.11
10.35
9.100
9.820
858,084
-0.23(-2.29%)
Nov 11, 2022
8.910
10.30
8.540
10.05
1,656,715
+1.53(+17.96%)
Nov 10, 2022
8.930
9.270
8.420
8.520
539,743
-0.28(-3.18%)
Nov 09, 2022
8.780
9.130
8.500
8.800
379,230
-0.01(-0.11%)
Nov 08, 2022
8.550
9.148
8.480
8.810
421,435
+0.26(+3.04%)
Nov 07, 2022
8.640
8.780
8.190
8.550
496,875
-0.20(-2.29%)
Nov 04, 2022
9.140
9.230
8.540
8.750
440,614
-0.25(-2.78%)
Nov 03, 2022
9.210
9.398
8.680
9.000
907,486
-0.31(-3.33%)
Nov 02, 2022
9.470
9.501
8.940
9.310
586,150
-0.17(-1.79%)
Nov 01, 2022
9.780
9.976
9.450
9.480
608,572
-0.07(-0.73%)
Oct 31, 2022
9.390
9.850
9.290
9.550
568,295
+0.26(+2.80%)
Oct 28, 2022
9.700
9.710
9.180
9.290
520,838
-0.20(-2.11%)
Oct 27, 2022
9.700
9.739
9.270
9.490
865,882
+0.25(+2.71%)
Oct 26, 2022
8.800
9.330
8.750
9.240
1,050,714
+0.50(+5.72%)
Oct 25, 2022
8.450
9.050
8.450
8.740
746,682
+0.26(+3.07%)
Oct 24, 2022
8.690
8.760
8.240
8.480
373,109
-0.17(-1.97%)
Oct 21, 2022
8.850
9.000
8.600
8.650
1,286,086
+0.17(+2.00%)
Oct 20, 2022
8.550
8.940
8.230
8.480
498,367
-0.07(-0.82%)
Oct 19, 2022
8.550
8.770
8.300
8.550
401,446
-0.15(-1.72%)
Oct 18, 2022
9.020
9.130
8.433
8.700
740,250
-0.14(-1.58%)
Oct 17, 2022
7.810
9.130
7.710
8.840
1,256,014
+1.17(+15.25%)
Oct 14, 2022
8.060
8.290
7.530
7.670
3,201,593
-0.34(-4.24%)
Oct 13, 2022
7.670
8.490
7.670
8.010
715,634
+0.12(+1.52%)
Oct 12, 2022
8.000
8.099
7.681
7.890
467,827
-0.10(-1.25%)
Oct 11, 2022
7.690
8.100
7.510
7.990
810,229
+0.17(+2.17%)
Oct 10, 2022
8.190
8.240
7.390
7.820
1,173,054
-0.42(-5.10%)
Oct 07, 2022
7.490
8.530
7.310
8.240
2,050,194
+0.72(+9.57%)
Oct 06, 2022
6.760
7.660
6.760
7.520
1,109,600
+0.71(+10.43%)
Oct 05, 2022
6.320
7.100
6.320
6.810
925,031
+0.31(+4.77%)
Oct 04, 2022
5.610
6.710
5.610
6.500
945,856
+0.98(+17.75%)
Oct 03, 2022
5.850
5.855
5.240
5.520
560,797
-0.27(-4.66%)
Sep 30, 2022
5.460
5.890
5.430
5.790
630,029
+0.33(+6.04%)
Sep 29, 2022
5.700
5.700
5.450
5.460
314,767
-0.30(-5.21%)
Sep 28, 2022
5.530
5.870
5.500
5.760
341,905
+0.32(+5.88%)
Sep 27, 2022
5.240
5.530
5.240
5.440
288,951
+0.21(+4.02%)
Sep 26, 2022
5.010
5.330
4.961
5.230
273,341
+0.28(+5.66%)
Sep 23, 2022
5.270
5.290
4.850
4.950
573,310
-0.41(-7.65%)
Sep 22, 2022
5.740
5.740
5.210
5.360
648,007
-0.37(-6.46%)
Sep 21, 2022
5.710
5.960
5.500
5.730
868,973
+0.02(+0.35%)
Sep 20, 2022
5.500
5.800
5.420
5.710
1,296,476
+0.02(+0.35%)
Sep 19, 2022
6.300
6.340
5.520
5.690
1,035,775
-0.61(-9.68%)
Sep 16, 2022
5.720
6.410
5.620
6.300
1,532,126
+0.45(+7.69%)
Sep 15, 2022
6.300
6.520
5.620
5.850
1,259,355
-0.43(-6.85%)
Sep 14, 2022
6.880
7.150
6.250
6.280
3,885,503
-0.72(-10.29%)
Sep 13, 2022
7.510
7.750
6.350
7.000
35,915,388
+2.00(+40.00%)
Sep 12, 2022
4.800
5.026
4.735
5.000
394,946
+0.22(+4.60%)
Sep 09, 2022
4.830
5.100
4.740
4.780
312,853
-0.01(-0.21%)
Sep 08, 2022
4.680
4.840
4.640
4.790
165,181
+0.04(+0.84%)
Sep 07, 2022
4.470
4.900
4.470
4.750
234,161
+0.26(+5.79%)
Sep 06, 2022
4.490
4.810
4.480
4.490
249,771
-0.19(-4.06%)
Sep 02, 2022
4.520
4.680
4.450
4.680
141,802
+0.20(+4.46%)
Sep 01, 2022
4.390
4.610
4.245
4.480
245,222
+0.02(+0.45%)
Aug 31, 2022
4.300
4.620
4.272
4.460
231,632
+0.21(+4.94%)
Aug 30, 2022
4.660
4.740
4.150
4.250
405,014
-0.36(-7.81%)
Aug 29, 2022
4.810
4.900
4.570
4.610
650,796
-0.34(-6.87%)
Aug 26, 2022
4.800
5.290
4.800
4.950
877,851
+0.22(+4.65%)
Aug 25, 2022
5.050
5.150
4.660
4.730
308,026
-0.30(-5.96%)
Aug 24, 2022
5.110
5.259
4.995
5.030
416,239
-0.07(-1.37%)
Aug 23, 2022
4.990
5.138
4.910
5.100
171,211
+0.17(+3.45%)
Aug 22, 2022
4.920
5.130
4.812
4.930
379,847
-0.05(-1.00%)
Aug 19, 2022
5.060
5.190
4.860
4.980
462,794
-0.21(-4.05%)
Aug 18, 2022
4.660
5.580
4.558
5.190
876,830
+0.45(+9.49%)
Aug 17, 2022
4.470
4.760
4.420
4.740
496,249
+0.41(+9.47%)
Aug 16, 2022
4.830
4.830
4.260
4.330
440,562
-0.41(-8.65%)
Aug 15, 2022
4.380
4.799
4.360
4.740
694,667
+0.39(+8.97%)
Aug 12, 2022
4.150
5.100
4.100
4.350
906,304
+0.27(+6.62%)
Aug 11, 2022
4.140
4.200
4.030
4.080
650,009
-0.12(-2.86%)
Aug 10, 2022
4.240
4.270
4.020
4.200
777,604
+0.03(+0.72%)
Aug 09, 2022
3.870
4.200
3.755
4.170
531,788
+0.31(+8.03%)
Aug 08, 2022
3.650
3.950
3.600
3.860
690,451
+0.26(+7.22%)
Aug 05, 2022
3.570
3.670
3.490
3.600
391,912
+0.00(+0.00%)
Aug 04, 2022
3.570
3.630
3.500
3.600
460,571
+0.08(+2.27%)
Aug 03, 2022
3.650
3.670
3.510
3.520
357,169
-0.06(-1.68%)
Aug 02, 2022
3.530
3.680
3.510
3.580
1,031,000
+0.06(+1.70%)
Aug 01, 2022
3.540
3.540
3.405
3.520
200,753
-0.03(-0.85%)
Jul 29, 2022
3.480
3.560
3.440
3.550
605,239
+0.07(+2.01%)
Jul 28, 2022
3.400
3.530
3.220
3.480
460,429
+0.19(+5.78%)
Jul 27, 2022
3.300
3.320
3.195
3.290
275,483
-0.01(-0.30%)
Jul 26, 2022
3.320
3.360
3.230
3.300
137,835
-0.06(-1.79%)
Jul 25, 2022
3.520
3.540
3.250
3.360
315,563
-0.17(-4.82%)
Jul 22, 2022
3.490
3.560
3.425
3.530
154,751
+0.08(+2.32%)
Jul 21, 2022
3.520
3.580
3.320
3.450
291,384
-0.09(-2.54%)
Jul 20, 2022
3.360
3.570
3.350
3.540
386,995
+0.21(+6.31%)
Jul 19, 2022
3.290
3.450
3.210
3.330
225,810
+0.07(+2.15%)
Jul 18, 2022
3.490
3.540
3.200
3.260
475,376
-0.21(-6.05%)
Jul 15, 2022
3.510
3.510
3.170
3.470
260,740
+0.02(+0.58%)
Jul 14, 2022
3.350
3.510
3.320
3.450
301,986
+0.04(+1.17%)
Jul 13, 2022
3.200
3.500
3.200
3.410
223,690
+0.11(+3.33%)
Jul 12, 2022
3.310
3.350
3.160
3.300
299,904
+0.00(+0.00%)
Jul 11, 2022
3.640
3.640
3.260
3.300
473,475
-0.27(-7.56%)
Jul 08, 2022
3.200
3.600
3.150
3.570
798,289
+0.37(+11.56%)
Jul 07, 2022
3.300
3.610
3.170
3.200
1,416,308
+0.10(+3.23%)
Jul 06, 2022
3.010
3.130
3.000
3.100
363,081
+0.08(+2.65%)
Jul 05, 2022
3.240
3.360
3.000
3.020
725,232
-0.22(-6.79%)
Jul 01, 2022
3.190
3.310
3.130
3.240
457,639
+0.02(+0.62%)
Jun 30, 2022
3.320
3.415
3.153
3.220
529,706
-0.23(-6.67%)
Jun 29, 2022
3.690
3.870
2.970
3.450
3,884,331
-0.10(-2.82%)
Jun 28, 2022
3.440
3.620
3.356
3.550
376,912
+0.11(+3.20%)
Jun 27, 2022
3.420
3.530
3.230
3.440
263,032
-0.03(-0.86%)
Jun 24, 2022
3.750
3.750
3.310
3.470
1,257,854
-0.15(-4.14%)
Jun 23, 2022
3.400
3.620
3.350
3.620
240,233
+0.22(+6.47%)
Jun 22, 2022
3.130
3.400
3.080
3.400
199,393
+0.29(+9.32%)
Jun 21, 2022
3.260
3.425
3.070
3.110
398,314
-0.08(-2.51%)
Jun 17, 2022
3.050
3.270
3.000
3.190
280,260
+0.18(+5.98%)
Jun 16, 2022
3.110
3.110
2.910
3.010
210,024
-0.14(-4.44%)
Jun 15, 2022
3.090
3.176
2.990
3.150
190,136
+0.10(+3.28%)
Jun 14, 2022
3.150
3.360
2.940
3.050
195,868
-0.10(-3.17%)
Jun 13, 2022
3.190
3.335
3.080
3.150
229,174
-0.26(-7.62%)
Jun 10, 2022
3.660
3.740
3.380
3.410
217,490
-0.34(-9.07%)
Jun 09, 2022
3.960
3.960
3.540
3.750
313,672
-0.20(-5.06%)
Jun 08, 2022
3.870
4.000
3.700
3.950
340,149
+0.15(+3.95%)
Jun 07, 2022
3.520
3.840
3.510
3.800
289,593
+0.21(+5.85%)
Jun 06, 2022
3.980
3.980
3.560
3.590
537,259
-0.16(-4.27%)
Jun 03, 2022
3.440
3.830
3.390
3.750
1,183,326
+0.41(+12.28%)
Jun 02, 2022
2.950
3.380
2.910
3.340
885,703
+0.44(+15.17%)
Jun 01, 2022
3.050
3.140
2.750
2.900
199,540
-0.11(-3.65%)
May 31, 2022
3.030
3.120
2.810
3.010
455,188
+0.02(+0.67%)
May 27, 2022
2.840
3.010
2.800
2.990
124,026
+0.19(+6.79%)
May 26, 2022
2.620
2.820
2.603
2.800
261,528
+0.19(+7.28%)
May 25, 2022
2.740
2.780
2.520
2.610
146,401
-0.17(-6.12%)
May 24, 2022
2.780
2.860
2.710
2.780
99,637
-0.09(-3.14%)
May 23, 2022
3.180
3.330
2.750
2.870
231,902
-0.25(-8.01%)
May 20, 2022
3.040
3.170
2.960
3.120
179,340
+0.13(+4.35%)
May 19, 2022
2.900
3.170
2.870
2.990
156,635
+0.03(+1.01%)
May 18, 2022
2.870
3.180
2.820
2.960
223,961
+0.09(+3.14%)
May 17, 2022
2.730
2.930
2.700
2.870
161,775
+0.23(+8.71%)
May 16, 2022
2.640
2.799
2.530
2.640
178,807
+0.00(+0.00%)
May 13, 2022
2.790
2.800
2.597
2.640
419,347
-0.03(-1.12%)
May 12, 2022
2.500
2.780
2.220
2.670
632,465
+0.52(+24.19%)
May 11, 2022
2.330
2.490
2.150
2.150
339,893
-0.18(-7.73%)
May 10, 2022
2.120
2.430
2.120
2.330
419,116
+0.24(+11.48%)
May 09, 2022
2.240
2.310
2.050
2.090
185,989
-0.22(-9.52%)
May 06, 2022
2.390
2.460
2.270
2.310
152,066
-0.10(-4.15%)
May 05, 2022
2.260
2.460
2.260
2.410
169,790
+0.14(+6.17%)
May 04, 2022
2.150
2.320
2.075
2.270
239,718
+0.12(+5.58%)
May 03, 2022
2.170
2.308
2.000
2.150
1,900,461
-0.02(-0.92%)
May 02, 2022
2.170
2.260
2.070
2.170
107,872
+0.00(+0.00%)
Apr 29, 2022
2.350
2.410
2.150
2.170
168,315
-0.19(-8.05%)
Apr 28, 2022
2.500
2.600
2.270
2.360
165,625
-0.12(-4.84%)
Apr 27, 2022
2.630
2.702
2.460
2.480
83,349
-0.17(-6.42%)
Apr 26, 2022
2.800
2.860
2.610
2.650
119,117
-0.11(-3.99%)
Apr 25, 2022
2.610
2.810
2.600
2.760
108,267
+0.09(+3.37%)
Apr 22, 2022
2.870
2.885
2.630
2.670
161,121
-0.20(-6.97%)
Apr 21, 2022
2.910
3.034
2.700
2.870
128,271
+0.03(+1.06%)
Apr 20, 2022
2.930
2.930
2.727
2.840
153,825
-0.03(-1.05%)
Apr 19, 2022
2.900
3.032
2.800
2.870
116,159
-0.01(-0.35%)
Apr 18, 2022
2.960
3.080
2.800
2.880
111,731
-0.07(-2.37%)
Apr 14, 2022
3.000
3.030
2.880
2.950
118,698
-0.05(-1.67%)
Apr 13, 2022
3.230
3.300
2.980
3.000
590,280
-0.20(-6.25%)
Apr 12, 2022
3.350
3.350
3.170
3.200
74,260
-0.10(-3.03%)
Apr 11, 2022
3.300
3.445
3.230
3.300
83,985
-0.03(-0.90%)
Apr 08, 2022
3.410
3.490
3.200
3.330
123,072
-0.11(-3.20%)
Apr 07, 2022
3.600
3.670
3.410
3.440
167,153
-0.17(-4.71%)
Apr 06, 2022
3.640
3.753
3.550
3.610
109,357
-0.13(-3.48%)
Apr 05, 2022
4.020
4.021
3.730
3.740
80,268
-0.28(-6.97%)
Apr 04, 2022
3.960
4.090
3.916
4.020
89,303
+0.11(+2.81%)
Apr 01, 2022
3.750
4.050
3.750
3.910
163,340
+0.14(+3.71%)
Mar 31, 2022
3.780
3.883
3.680
3.770
92,576
+0.17(+4.72%)
Mar 30, 2022
3.740
3.805
3.570
3.600
170,030
-0.15(-4.00%)
Mar 29, 2022
4.000
4.050
3.695
3.750
188,446
-0.20(-5.06%)
Mar 28, 2022
4.220
4.290
3.890
3.950
87,344
-0.19(-4.59%)
Mar 25, 2022
4.390
4.490
3.970
4.140
224,180
+0.15(+3.76%)
Mar 24, 2022
4.050
4.050
3.880
3.990
49,283
+0.05(+1.27%)
Mar 23, 2022
4.130
4.240
3.820
3.940
88,457
-0.23(-5.52%)
Mar 22, 2022
3.850
4.350
3.810
4.170
189,206
+0.35(+9.16%)
Mar 21, 2022
4.170
4.210
3.790
3.820
93,984
-0.28(-6.83%)
Mar 18, 2022
3.940
4.270
3.940
4.100
162,306
+0.13(+3.27%)
Mar 17, 2022
3.810
4.074
3.737
3.970
85,557
+0.12(+3.12%)
Mar 16, 2022
3.530
3.990
3.530
3.850
254,519
+0.27(+7.54%)
Mar 15, 2022
3.470
3.600
3.290
3.580
181,503
+0.13(+3.77%)
Mar 14, 2022
3.660
3.660
3.400
3.450
160,552
-0.21(-5.74%)
Mar 11, 2022
3.790
3.790
3.550
3.660
78,535
-0.13(-3.43%)
Mar 10, 2022
3.780
3.900
3.671
3.790
55,191
-0.05(-1.30%)
Mar 09, 2022
3.640
3.890
3.620
3.840
82,379
+0.26(+7.26%)
Mar 08, 2022
3.670
3.840
3.490
3.580
93,542
-0.02(-0.56%)
Mar 07, 2022
3.650
3.750
3.510
3.600
108,707
-0.01(-0.28%)
Mar 04, 2022
3.950
4.000
3.590
3.610
152,791
-0.38(-9.52%)
Mar 03, 2022
4.270
4.270
3.920
3.990
84,424
-0.25(-5.90%)
Mar 02, 2022
4.430
4.460
4.060
4.240
164,124
-0.19(-4.29%)
Mar 01, 2022
4.540
4.770
4.380
4.430
69,191
-0.20(-4.32%)
Feb 28, 2022
4.700
4.900
4.590
4.630
73,191
-0.09(-1.91%)
Feb 25, 2022
4.690
4.750
4.460
4.720
99,985
+0.01(+0.21%)
Feb 24, 2022
4.300
4.830
4.260
4.710
107,485
+0.16(+3.52%)
Feb 23, 2022
4.900
4.930
4.490
4.550
172,976
-0.33(-6.76%)
Feb 22, 2022
4.200
5.115
4.200
4.880
259,156
+0.63(+14.82%)
Feb 18, 2022
4.250
0
-0.19(-4.28%)
Feb 17, 2022
4.990
5.060
4.440
4.440
273,646
-0.58(-11.55%)
Feb 16, 2022
5.030
5.083
4.840
5.020
111,057
-0.03(-0.59%)
Feb 15, 2022
5.000
5.150
4.800
5.050
169,848
+0.17(+3.48%)
Feb 14, 2022
4.820
4.940
4.716
4.880
248,146
+0.03(+0.62%)
Feb 11, 2022
5.140
5.300
4.820
4.850
207,085
-0.27(-5.27%)
Feb 10, 2022
5.280
5.750
5.050
5.120
560,216
-0.26(-4.83%)
Feb 09, 2022
5.360
5.470
5.210
5.380
842,496
+0.07(+1.32%)
Feb 08, 2022
5.440
5.510
5.161
5.310
213,612
-0.10(-1.85%)
Feb 07, 2022
5.200
5.470
5.200
5.410
199,742
+0.18(+3.44%)
Feb 04, 2022
5.230
5.409
5.090
5.230
203,766
+0.00(+0.00%)
Feb 03, 2022
5.440
4.950
5.230
314,994
-0.27(-4.91%)
Feb 02, 2022
5.530
5.600
5.300
5.500
340,719
-0.03(-0.54%)
Feb 01, 2022
5.970
6.050
5.330
5.530
820,324
-0.36(-6.11%)
Jan 31, 2022
6.090
5.890
5.890
418,102
-0.19(-3.13%)
Jan 28, 2022
6.180
6.290
6.000
6.080
366,892
-0.25(-3.95%)
Jan 27, 2022
7.250
7.500
5.920
6.330
459,285
-0.96(-13.17%)
Jan 26, 2022
8.040
8.562
7.110
7.290
357,241
-1.00(-12.06%)
Jan 25, 2022
10.00
10.00
8.060
8.290
403,503
-1.31(-13.65%)
Jan 24, 2022
9.740
10.00
9.170
9.600
90,022
-0.42(-4.19%)
Jan 21, 2022
10.56
11.00
9.740
10.02
144,972
-0.73(-6.79%)
Jan 20, 2022
11.28
11.68
10.70
10.75
48,550
-0.38(-3.41%)
Jan 19, 2022
11.85
13.08
10.97
11.13
59,063
-0.73(-6.16%)
Jan 18, 2022
12.16
12.69
11.25
11.86
61,983
-0.26(-2.15%)
Jan 14, 2022
12.12
0
+0.32(+2.71%)
Jan 13, 2022
12.06
12.21
11.60
11.80
23,117
-0.26(-2.16%)
Jan 12, 2022
12.77
13.12
12.00
12.06
43,600
-0.72(-5.63%)
Jan 11, 2022
12.88
13.25
12.50
12.78
28,736
-0.20(-1.54%)
Jan 10, 2022
12.90
13.37
12.28
12.98
45,375
-0.03(-0.23%)
Jan 07, 2022
12.68
13.46
12.53
13.01
32,844
+0.32(+2.52%)
Jan 06, 2022
12.96
13.12
12.27
12.69
31,273
-0.06(-0.47%)
Jan 05, 2022
13.28
13.56
12.73
12.75
39,570
-0.68(-5.06%)
Jan 04, 2022
14.63
14.88
13.24
13.43
89,352
-1.56(-10.41%)
Jan 03, 2022
13.11
15.07
13.00
14.99
109,617
+1.92(+14.69%)
Dec 31, 2021
13.51
13.95
12.57
13.07
266,182
-0.51(-3.76%)
Dec 30, 2021
12.72
14.32
12.72
13.58
66,961
+0.77(+6.01%)
Dec 29, 2021
13.20
13.20
12.43
12.81
90,806
-0.37(-2.81%)
Dec 28, 2021
13.19
14.32
13.04
13.18
50,022
-0.32(-2.37%)
Dec 27, 2021
13.32
13.68
12.91
13.50
68,636
+0.19(+1.43%)
Dec 23, 2021
12.94
13.71
12.82
13.31
50,603
+0.35(+2.70%)
Dec 22, 2021
12.60
13.01
12.06
12.96
56,814
+0.56(+4.52%)
Dec 21, 2021
12.65
12.97
12.21
12.40
77,637
-0.32(-2.52%)
Dec 20, 2021
12.72
12.83
11.34
12.72
119,627
+1.24(+10.80%)
Dec 17, 2021
11.19
11.88
10.93
11.48
241,060
+0.33(+2.96%)
Dec 16, 2021
12.24
12.34
10.93
11.15
75,924
-1.04(-8.53%)
Dec 15, 2021
12.02
12.31
11.07
12.19
94,685
+0.17(+1.41%)
Dec 14, 2021
12.02
12.73
11.92
12.02
53,733
-0.71(-5.58%)
Dec 13, 2021
13.67
13.71
12.39
12.73
84,327
-0.88(-6.47%)
Dec 10, 2021
13.63
13.77
13.13
13.61
55,106
+0.30(+2.25%)
Dec 09, 2021
13.51
13.99
13.10
13.31
62,370
-0.39(-2.85%)
Dec 08, 2021
13.50
13.91
13.10
13.70
240,465
+0.36(+2.70%)
Dec 07, 2021
13.06
13.74
13.06
13.34
199,714
+0.32(+2.46%)
Dec 06, 2021
12.92
13.79
12.65
13.02
87,628
+0.18(+1.40%)
Dec 03, 2021
13.21
13.28
12.40
12.84
80,329
-0.44(-3.31%)
Dec 02, 2021
12.36
13.36
11.77
13.28
179,682
+1.08(+8.85%)
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.