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
Aziyo Biologics Inc Cl A
(NQ:
AZYO
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 2023
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, 2021
5.275
5.390
4.865
5.020
11,869
-0.37(-6.86%)
Nov 29, 2021
5.295
5.390
5.295
5.390
1,501
+0.17(+3.26%)
Nov 26, 2021
5.220
5.220
5.220
5.220
302
-0.32(-5.78%)
Nov 24, 2021
5.455
5.540
5.455
5.540
501
+0.10(+1.84%)
Nov 23, 2021
5.600
5.630
5.120
5.440
46,263
-0.31(-5.39%)
Nov 22, 2021
5.840
6.000
5.680
5.750
19,195
-0.05(-0.86%)
Nov 19, 2021
5.500
5.972
5.500
5.800
5,820
-0.17(-2.85%)
Nov 18, 2021
6.200
5.970
5.970
5.970
10,886
-0.01(-0.17%)
Nov 17, 2021
5.920
6.000
5.920
5.980
2,186
+0.01(+0.17%)
Nov 16, 2021
6.000
6.000
5.201
5.970
11,549
-0.15(-2.45%)
Nov 15, 2021
6.160
6.250
6.050
6.120
4,320
-0.13(-2.08%)
Nov 12, 2021
6.189
6.250
5.952
6.250
8,170
+0.40(+6.84%)
Nov 11, 2021
5.800
6.000
5.730
5.850
20,426
-0.05(-0.85%)
Nov 10, 2021
6.150
5.750
5.900
15,577
-0.30(-4.84%)
Nov 09, 2021
6.000
6.200
5.800
6.200
22,860
-0.10(-1.59%)
Nov 08, 2021
6.120
6.300
6.000
6.300
18,059
+0.12(+1.94%)
Nov 05, 2021
5.996
6.180
5.955
6.180
5,566
+0.21(+3.45%)
Nov 04, 2021
5.740
5.974
5.740
5.974
1,889
+0.01(+0.21%)
Nov 03, 2021
5.790
6.000
5.760
5.961
4,203
-0.05(-0.81%)
Nov 02, 2021
5.870
6.080
5.784
6.010
6,509
+0.13(+2.30%)
Nov 01, 2021
5.800
6.000
5.560
5.875
7,983
+0.08(+1.29%)
Oct 29, 2021
5.610
5.850
5.420
5.800
6,416
+0.00(+0.00%)
Oct 28, 2021
5.620
5.850
5.350
5.800
11,092
+0.18(+3.20%)
Oct 27, 2021
5.960
5.970
5.540
5.620
13,704
-0.34(-5.70%)
Oct 26, 2021
5.590
5.960
44,929
+0.46(+8.36%)
Oct 25, 2021
5.340
5.540
5.210
5.500
19,487
-0.10(-1.79%)
Oct 22, 2021
5.178
5.600
5.178
5.600
9,671
-0.15(-2.61%)
Oct 21, 2021
5.720
6.260
5.700
5.750
9,900
+0.22(+3.98%)
Oct 20, 2021
5.426
5.600
5.426
5.530
2,404
-0.04(-0.72%)
Oct 19, 2021
5.560
5.590
5.380
5.570
12,955
+0.06(+1.15%)
Oct 18, 2021
5.330
5.507
5.070
5.507
13,661
+0.06(+1.04%)
Oct 15, 2021
5.560
5.560
5.370
5.450
2,675
+0.08(+1.49%)
Oct 14, 2021
5.570
5.726
5.200
5.370
34,114
-0.72(-11.82%)
Oct 13, 2021
6.300
6.300
5.710
6.090
14,779
-0.21(-3.33%)
Oct 12, 2021
6.400
6.490
6.270
6.300
5,466
-0.15(-2.33%)
Oct 11, 2021
6.170
6.670
6.170
6.450
4,532
+0.04(+0.70%)
Oct 08, 2021
6.300
6.405
6.300
6.405
519
+0.06(+0.87%)
Oct 07, 2021
6.230
6.420
6.090
6.350
37,276
+0.13(+2.09%)
Oct 06, 2021
6.530
6.530
6.120
6.220
61,475
-0.32(-4.89%)
Oct 05, 2021
6.980
6.980
6.540
6.540
4,005
-0.03(-0.46%)
Oct 04, 2021
6.820
7.042
6.530
6.570
9,311
-0.13(-1.94%)
Oct 01, 2021
7.000
7.000
6.610
6.700
1,291
-0.25(-3.67%)
Sep 30, 2021
6.790
6.955
6.790
6.955
808
+0.21(+3.04%)
Sep 29, 2021
6.750
7.430
6.724
6.750
6,103
+0.00(+0.00%)
Sep 28, 2021
7.500
7.510
6.600
6.750
13,505
-0.75(-10.00%)
Sep 27, 2021
7.670
7.670
7.310
7.500
11,136
-0.18(-2.34%)
Sep 24, 2021
7.550
7.825
7.550
7.680
4,193
+0.13(+1.72%)
Sep 23, 2021
7.560
7.800
7.550
7.550
4,407
+0.03(+0.40%)
Sep 22, 2021
7.720
8.000
7.500
7.520
4,446
-0.05(-0.66%)
Sep 21, 2021
7.390
7.825
7.255
7.570
8,559
+0.12(+1.61%)
Sep 20, 2021
8.250
8.500
7.410
7.450
35,139
-0.80(-9.70%)
Sep 17, 2021
9.060
9.460
8.250
8.250
54,692
-0.98(-10.62%)
Sep 16, 2021
8.680
9.330
8.680
9.230
29,947
+0.43(+4.89%)
Sep 15, 2021
9.130
9.195
8.520
8.800
18,109
-0.28(-3.08%)
Sep 14, 2021
8.840
9.250
8.840
9.080
21,098
+0.15(+1.68%)
Sep 13, 2021
9.190
9.370
8.550
8.930
55,102
-0.06(-0.67%)
Sep 10, 2021
9.120
9.750
8.600
8.990
29,889
-0.19(-2.02%)
Sep 09, 2021
9.020
9.760
8.960
9.175
47,525
-0.00(-0.05%)
Sep 08, 2021
8.730
9.350
8.485
9.180
52,314
+0.60(+6.99%)
Sep 07, 2021
8.430
9.180
8.065
8.580
36,398
+0.18(+2.14%)
Sep 03, 2021
8.210
8.450
8.015
8.400
18,363
+0.05(+0.60%)
Sep 02, 2021
8.290
8.350
8.140
8.350
4,194
+0.17(+2.14%)
Sep 01, 2021
8.080
8.175
8.000
8.175
81,546
-0.07(-0.91%)
Aug 31, 2021
8.090
8.250
8.090
8.250
6,109
+0.07(+0.86%)
Aug 30, 2021
8.090
8.410
8.040
8.180
17,519
+0.08(+0.99%)
Aug 27, 2021
8.390
8.390
8.100
8.100
2,388
-0.28(-3.28%)
Aug 26, 2021
8.300
8.490
8.210
8.375
15,904
+0.34(+4.17%)
Aug 25, 2021
8.250
8.496
8.040
8.040
7,683
-0.11(-1.35%)
Aug 24, 2021
8.230
8.230
8.020
8.150
23,677
+0.00(+0.00%)
Aug 23, 2021
7.850
8.230
7.850
8.150
4,244
+0.17(+2.13%)
Aug 20, 2021
8.042
8.060
7.787
7.980
17,371
+0.12(+1.53%)
Aug 19, 2021
7.990
7.990
7.750
7.860
7,052
-0.10(-1.26%)
Aug 18, 2021
7.920
8.150
7.680
7.960
23,952
+0.22(+2.84%)
Aug 17, 2021
7.850
7.850
7.675
7.740
8,019
-0.61(-7.31%)
Aug 16, 2021
8.270
8.350
8.270
8.350
1,155
+0.42(+5.31%)
Aug 13, 2021
8.000
8.245
7.900
7.929
2,656
-0.42(-5.04%)
Aug 12, 2021
7.738
8.370
7.738
8.350
4,340
-0.07(-0.83%)
Aug 11, 2021
8.490
8.490
7.999
8.420
11,184
+0.31(+3.85%)
Aug 10, 2021
8.100
8.450
7.610
8.108
40,134
-0.19(-2.31%)
Aug 09, 2021
8.070
8.790
7.610
8.300
69,615
+0.18(+2.22%)
Aug 06, 2021
8.690
8.760
7.790
8.120
75,664
+0.07(+0.89%)
Aug 05, 2021
8.105
8.193
7.670
8.048
9,273
-0.18(-2.21%)
Aug 04, 2021
8.240
8.240
8.160
8.230
1,093
-0.05(-0.60%)
Aug 03, 2021
8.230
8.760
7.990
8.280
40,737
+0.02(+0.24%)
Aug 02, 2021
8.510
8.580
8.050
8.260
4,852
-0.23(-2.71%)
Jul 30, 2021
8.430
8.820
7.903
8.490
14,007
+0.26(+3.16%)
Jul 29, 2021
8.470
8.510
7.480
8.230
33,543
-0.13(-1.56%)
Jul 28, 2021
8.875
8.875
8.140
8.360
10,615
-0.19(-2.22%)
Jul 27, 2021
8.830
9.280
8.160
8.550
15,921
-0.09(-1.10%)
Jul 26, 2021
8.525
9.130
8.227
8.645
17,281
+0.00(+0.06%)
Jul 23, 2021
8.300
8.960
7.980
8.640
14,553
+0.43(+5.24%)
Jul 22, 2021
7.730
8.411
7.730
8.210
15,269
+0.45(+5.80%)
Jul 21, 2021
7.470
8.310
7.400
7.760
33,540
+0.20(+2.65%)
Jul 20, 2021
7.430
7.880
7.400
7.560
18,930
-0.06(-0.79%)
Jul 19, 2021
7.730
7.760
7.530
7.620
6,848
+0.07(+0.93%)
Jul 16, 2021
7.660
7.800
7.330
7.550
8,615
+0.00(+0.00%)
Jul 15, 2021
7.500
7.679
7.300
7.550
15,202
-0.09(-1.18%)
Jul 14, 2021
7.992
7.992
7.614
7.640
2,210
-0.02(-0.26%)
Jul 13, 2021
7.650
8.050
7.430
7.660
42,717
-0.04(-0.52%)
Jul 12, 2021
7.900
7.920
7.620
7.700
11,807
-0.33(-4.11%)
Jul 09, 2021
7.910
8.610
7.910
8.030
11,236
+0.12(+1.52%)
Jul 08, 2021
8.590
8.636
7.700
7.910
19,874
-0.79(-9.08%)
Jul 07, 2021
8.760
8.940
8.620
8.700
9,207
+0.04(+0.46%)
Jul 06, 2021
9.641
9.641
8.630
8.660
11,540
-0.44(-4.84%)
Jul 02, 2021
9.640
9.785
9.100
9.100
14,970
-0.42(-4.41%)
Jul 01, 2021
9.850
9.990
9.425
9.520
4,719
-0.09(-0.94%)
Jun 30, 2021
10.20
10.35
9.530
9.610
51,016
-0.65(-6.34%)
Jun 29, 2021
10.33
10.55
10.26
10.26
6,176
-0.30(-2.84%)
Jun 28, 2021
11.10
11.10
10.37
10.56
10,730
-0.21(-1.95%)
Jun 25, 2021
10.11
10.93
10.01
10.77
197,005
+0.59(+5.80%)
Jun 24, 2021
10.32
10.48
9.870
10.18
17,833
-0.20(-1.93%)
Jun 23, 2021
9.980
10.60
9.980
10.38
25,094
+0.18(+1.76%)
Jun 22, 2021
10.73
10.78
10.02
10.20
25,611
-0.12(-1.16%)
Jun 21, 2021
10.42
10.67
10.20
10.32
19,347
-0.30(-2.82%)
Jun 18, 2021
10.70
11.00
9.860
10.62
24,956
+0.20(+1.92%)
Jun 17, 2021
10.10
10.77
9.890
10.42
39,795
+0.42(+4.20%)
Jun 16, 2021
10.13
10.17
9.540
10.00
14,770
+0.13(+1.32%)
Jun 15, 2021
10.03
10.27
9.680
9.870
11,817
-0.30(-2.95%)
Jun 14, 2021
10.53
10.60
10.06
10.17
16,473
-0.42(-3.97%)
Jun 11, 2021
10.76
10.89
10.38
10.59
27,417
-0.63(-5.61%)
Jun 10, 2021
10.99
11.40
10.25
11.22
22,855
+0.24(+2.19%)
Jun 09, 2021
10.70
11.40
10.29
10.98
30,617
+0.50(+4.77%)
Jun 08, 2021
10.51
11.45
10.20
10.48
15,801
+0.07(+0.67%)
Jun 07, 2021
11.45
11.45
10.05
10.41
22,860
-1.04(-9.08%)
Jun 04, 2021
12.49
12.58
11.34
11.45
24,348
-1.18(-9.34%)
Jun 03, 2021
12.60
12.84
12.40
12.63
13,366
+0.07(+0.56%)
Jun 02, 2021
12.25
12.88
12.25
12.56
16,363
+0.19(+1.54%)
Jun 01, 2021
12.74
12.89
12.30
12.37
13,966
-0.18(-1.43%)
May 28, 2021
12.45
12.83
12.00
12.55
18,322
+0.16(+1.29%)
May 27, 2021
12.63
12.68
12.25
12.39
7,387
+0.05(+0.41%)
May 26, 2021
12.26
12.67
11.81
12.34
8,791
+0.21(+1.73%)
May 25, 2021
11.95
12.92
11.81
12.13
17,897
+0.28(+2.36%)
May 24, 2021
11.85
12.10
11.71
11.85
7,275
-0.10(-0.84%)
May 21, 2021
11.57
12.03
11.57
11.95
10,311
+0.37(+3.20%)
May 20, 2021
11.82
12.31
11.52
11.58
28,011
-0.25(-2.11%)
May 19, 2021
10.64
12.52
10.49
11.83
98,261
+0.70(+6.29%)
May 18, 2021
11.25
11.25
10.40
11.13
154,054
+0.13(+1.18%)
May 17, 2021
11.77
11.77
10.82
11.00
6,443
-0.50(-4.35%)
May 14, 2021
10.90
11.50
10.77
11.50
5,855
+0.61(+5.60%)
May 13, 2021
10.85
11.66
10.75
10.89
6,091
-0.01(-0.09%)
May 12, 2021
11.52
12.02
10.69
10.90
31,159
-0.11(-1.00%)
May 11, 2021
10.89
11.30
10.71
11.01
13,191
-0.02(-0.18%)
May 10, 2021
11.18
11.42
10.81
11.03
10,305
-0.55(-4.75%)
May 07, 2021
11.44
12.39
10.89
11.58
19,899
+0.71(+6.53%)
May 06, 2021
11.17
11.84
10.60
10.87
33,176
-0.39(-3.46%)
May 05, 2021
11.00
11.64
10.25
11.26
362,324
+1.75(+18.40%)
May 04, 2021
9.320
9.840
9.310
9.510
17,022
-0.15(-1.55%)
May 03, 2021
9.650
10.29
9.470
9.660
116,186
-0.11(-1.13%)
Apr 30, 2021
10.29
10.32
9.630
9.770
13,000
-0.53(-5.15%)
Apr 29, 2021
11.07
11.07
10.08
10.30
17,405
-0.36(-3.38%)
Apr 28, 2021
12.29
12.29
10.65
10.66
15,464
-1.39(-11.54%)
Apr 27, 2021
12.30
12.30
11.48
12.05
5,091
+0.20(+1.69%)
Apr 26, 2021
11.65
11.85
11.61
11.85
2,694
+0.23(+1.98%)
Apr 23, 2021
12.02
12.31
11.61
11.62
7,200
-0.85(-6.82%)
Apr 22, 2021
12.60
13.19
12.12
12.47
2,516
-0.19(-1.50%)
Apr 21, 2021
12.66
12.66
12.66
12.66
1,537
-0.33(-2.54%)
Apr 20, 2021
12.93
12.99
12.75
12.99
2,535
+0.01(+0.08%)
Apr 19, 2021
12.72
12.98
12.48
12.98
11,246
+0.08(+0.62%)
Apr 16, 2021
13.33
13.33
12.90
12.90
2,200
-0.08(-0.62%)
Apr 15, 2021
13.02
13.02
12.98
12.98
2,538
-0.08(-0.61%)
Apr 14, 2021
13.39
13.39
13.06
13.06
989
+0.00(+0.00%)
Apr 13, 2021
13.02
13.25
13.02
13.06
1,568
+0.02(+0.15%)
Apr 12, 2021
13.04
13.04
13.04
13.04
1,934
-0.20(-1.51%)
Apr 09, 2021
13.04
13.26
13.04
13.24
3,500
+0.04(+0.30%)
Apr 08, 2021
13.25
13.43
13.05
13.20
6,614
-0.03(-0.19%)
Apr 07, 2021
13.97
14.56
13.01
13.22
6,787
-0.62(-4.44%)
Apr 06, 2021
13.60
13.84
13.50
13.84
4,503
+0.17(+1.24%)
Apr 05, 2021
13.54
13.78
13.51
13.67
7,099
-0.30(-2.15%)
Apr 01, 2021
13.77
14.15
13.75
13.97
1,900
+0.15(+1.09%)
Mar 31, 2021
14.00
14.11
13.70
13.82
2,372
+0.14(+1.02%)
Mar 30, 2021
14.67
14.67
13.65
13.68
5,159
+0.04(+0.29%)
Mar 29, 2021
14.02
14.47
13.64
13.64
2,530
-1.04(-7.08%)
Mar 26, 2021
14.02
14.83
14.02
14.68
4,000
+0.63(+4.48%)
Mar 25, 2021
14.05
14.43
13.99
14.05
3,508
-0.35(-2.43%)
Mar 24, 2021
14.65
15.19
14.40
14.40
16,016
-0.01(-0.07%)
Mar 23, 2021
14.42
15.03
14.40
14.41
8,418
+0.01(+0.07%)
Mar 22, 2021
15.83
15.83
13.99
14.40
12,557
-1.85(-11.38%)
Mar 19, 2021
14.43
16.25
13.72
16.25
33,300
+2.13(+15.08%)
Mar 18, 2021
13.95
14.15
13.95
14.12
5,749
+0.20(+1.44%)
Mar 17, 2021
13.92
14.29
13.92
13.92
3,917
-0.33(-2.32%)
Mar 16, 2021
12.93
14.72
12.93
14.25
10,800
+1.17(+8.94%)
Mar 15, 2021
13.83
14.30
12.77
13.08
11,949
-0.76(-5.49%)
Mar 12, 2021
14.10
14.11
13.65
13.84
6,500
-0.42(-2.95%)
Mar 11, 2021
14.27
14.27
14.08
14.26
2,604
-0.09(-0.63%)
Mar 10, 2021
14.51
14.71
14.27
14.35
60,299
-0.26(-1.78%)
Mar 09, 2021
14.50
15.01
14.50
14.61
48,571
+0.08(+0.55%)
Mar 08, 2021
14.79
14.94
14.40
14.53
44,572
-0.11(-0.75%)
Mar 05, 2021
14.65
14.75
14.52
14.64
14,100
-0.01(-0.07%)
Mar 04, 2021
15.04
15.30
14.52
14.65
9,974
-0.32(-2.14%)
Mar 03, 2021
15.21
15.21
14.80
14.97
4,403
-0.28(-1.84%)
Mar 02, 2021
15.40
15.80
14.52
15.25
8,053
-0.26(-1.68%)
Mar 01, 2021
15.46
15.92
14.45
15.51
24,594
-0.41(-2.58%)
Feb 26, 2021
15.47
15.96
15.22
15.92
6,700
+0.60(+3.92%)
Feb 25, 2021
15.05
15.64
15.05
15.32
13,668
-0.08(-0.52%)
Feb 24, 2021
15.40
15.73
15.00
15.40
9,289
-0.16(-1.03%)
Feb 23, 2021
15.33
15.56
14.52
15.56
30,026
-0.24(-1.52%)
Feb 22, 2021
15.35
15.94
15.35
15.80
4,663
-0.50(-3.07%)
Feb 19, 2021
15.13
16.64
15.13
16.30
7,500
+0.70(+4.49%)
Feb 18, 2021
14.84
16.06
14.73
15.60
9,166
-0.10(-0.64%)
Feb 17, 2021
14.52
15.75
14.52
15.70
7,496
+0.55(+3.63%)
Feb 16, 2021
15.84
15.84
14.93
15.15
12,668
-0.43(-2.76%)
Feb 12, 2021
15.94
15.97
15.35
15.58
11,300
+1.08(+7.45%)
Feb 11, 2021
15.65
16.39
14.50
14.50
13,965
-1.19(-7.58%)
Feb 10, 2021
16.24
16.68
15.68
15.69
9,702
-0.17(-1.07%)
Feb 09, 2021
16.09
16.37
15.82
15.86
6,256
-0.10(-0.63%)
Feb 08, 2021
16.20
16.20
15.57
15.96
6,077
+0.02(+0.13%)
Feb 05, 2021
15.52
16.70
15.52
15.94
8,100
-0.01(-0.06%)
Feb 04, 2021
16.24
16.25
15.15
15.95
6,291
-0.46(-2.80%)
Feb 03, 2021
15.03
16.50
14.34
16.41
15,639
+0.93(+6.01%)
Feb 02, 2021
15.42
15.52
15.31
15.48
2,959
-0.31(-1.96%)
Feb 01, 2021
16.17
16.27
15.52
15.79
7,306
-0.39(-2.41%)
Jan 29, 2021
15.35
16.72
15.10
16.18
9,000
+0.22(+1.38%)
Jan 28, 2021
16.37
16.42
15.41
15.96
6,181
+0.03(+0.19%)
Jan 27, 2021
15.55
18.20
14.64
15.93
31,274
+0.12(+0.76%)
Jan 26, 2021
15.82
15.88
15.54
15.81
5,937
-0.19(-1.19%)
Jan 25, 2021
15.39
16.15
14.48
16.00
29,575
+0.70(+4.58%)
Jan 22, 2021
14.89
15.30
14.89
15.30
5,800
+0.41(+2.75%)
Jan 21, 2021
15.51
15.51
14.73
14.89
6,110
-0.82(-5.22%)
Jan 20, 2021
15.48
15.80
14.76
15.71
21,036
+1.30(+9.02%)
Jan 19, 2021
14.80
15.38
14.25
14.41
8,069
-0.58(-3.87%)
Jan 15, 2021
15.42
15.90
14.91
14.99
15,100
-0.63(-4.03%)
Jan 14, 2021
14.25
15.97
14.01
15.62
29,587
+1.12(+7.72%)
Jan 13, 2021
14.22
14.51
14.08
14.50
38,121
+0.00(+0.00%)
Jan 12, 2021
14.64
14.65
14.19
14.50
9,622
-0.03(-0.21%)
Jan 11, 2021
13.38
14.88
13.30
14.53
27,071
+0.48(+3.42%)
Jan 08, 2021
14.22
14.69
13.53
14.05
130,800
-0.15(-1.06%)
Jan 07, 2021
13.84
14.90
13.69
14.20
30,680
+0.30(+2.16%)
Jan 06, 2021
13.18
13.98
13.18
13.90
22,206
+0.72(+5.46%)
Jan 05, 2021
13.25
13.50
13.01
13.18
7,959
-0.02(-0.15%)
Jan 04, 2021
13.52
13.52
12.85
13.20
38,773
-0.43(-3.15%)
Dec 31, 2020
13.63
13.63
13.63
15,987
+0.83(+6.48%)
Dec 30, 2020
12.87
13.38
12.71
12.80
15,987
+0.07(+0.55%)
Dec 29, 2020
13.01
13.01
12.50
12.73
20,284
-0.11(-0.86%)
Dec 28, 2020
13.37
13.50
12.69
12.84
5,182
+0.28(+2.23%)
Dec 24, 2020
12.73
12.96
12.56
12.56
4,700
-0.31(-2.41%)
Dec 23, 2020
12.51
13.24
12.50
12.87
42,100
+0.35(+2.80%)
Dec 22, 2020
13.34
13.44
12.51
12.52
55,290
-0.50(-3.84%)
Dec 21, 2020
12.83
13.83
12.13
13.02
74,870
+0.50(+3.99%)
Dec 18, 2020
12.58
13.90
12.52
12.52
269,000
-0.07(-0.56%)
Dec 17, 2020
12.42
13.21
12.42
12.59
33,684
+0.23(+1.86%)
Dec 16, 2020
13.71
13.99
12.36
12.36
39,738
-1.10(-8.17%)
Dec 15, 2020
14.00
14.00
12.88
13.46
24,348
-0.48(-3.44%)
Dec 14, 2020
13.99
14.52
12.92
13.94
69,984
+0.37(+2.73%)
Dec 11, 2020
12.81
13.93
12.77
13.57
28,400
+0.51(+3.91%)
Dec 10, 2020
12.51
13.26
12.51
13.06
40,535
+0.55(+4.40%)
Dec 09, 2020
13.11
13.11
12.01
12.51
46,042
-0.48(-3.70%)
Dec 08, 2020
13.03
13.41
12.76
12.99
29,561
-0.27(-2.04%)
Dec 07, 2020
14.93
14.93
12.26
13.26
58,520
-1.20(-8.30%)
Dec 04, 2020
14.69
14.99
13.51
14.46
19,600
-0.36(-2.43%)
Dec 03, 2020
14.02
14.95
14.00
14.82
23,751
+0.33(+2.28%)
Dec 02, 2020
13.78
14.59
13.78
14.49
29,554
+0.26(+1.83%)
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.