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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
4.470
+0.180 (+4.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2016
1.640
1.700
1.600
1.670
219,606
+0.03(+1.83%)
Nov 29, 2016
1.640
1.720
1.530
1.640
348,370
-0.02(-1.20%)
Nov 28, 2016
1.740
1.800
1.660
1.660
185,248
-0.10(-5.68%)
Nov 25, 2016
1.720
1.780
1.710
1.760
154,334
+0.06(+3.53%)
Nov 23, 2016
1.700
1.700
1.700
0
-0.16(-8.60%)
Nov 22, 2016
1.980
2.000
1.650
1.860
695,378
-0.27(-12.68%)
Nov 21, 2016
2.110
2.200
2.082
2.130
167,353
+0.03(+1.43%)
Nov 18, 2016
2.110
2.110
2.060
2.100
107,978
-0.01(-0.47%)
Nov 17, 2016
2.050
2.110
2.050
2.110
93,725
+0.06(+2.93%)
Nov 16, 2016
2.030
2.100
1.976
2.050
52,810
+0.00(+0.00%)
Nov 15, 2016
2.080
2.100
1.980
2.050
80,856
+0.00(+0.00%)
Nov 14, 2016
2.080
2.155
2.020
2.050
60,323
-0.03(-1.44%)
Nov 11, 2016
2.000
2.190
2.000
2.080
204,673
+0.09(+4.52%)
Nov 10, 2016
2.000
2.020
1.990
1.990
107,365
-0.01(-0.50%)
Nov 09, 2016
1.860
2.010
1.791
2.000
194,422
+0.08(+4.17%)
Nov 08, 2016
1.890
1.960
1.890
1.920
41,475
+0.03(+1.59%)
Nov 07, 2016
1.920
1.990
1.800
1.890
79,405
-0.02(-1.05%)
Nov 04, 2016
1.870
1.960
1.860
1.910
39,673
+0.03(+1.60%)
Nov 03, 2016
1.900
1.960
1.870
1.880
129,872
-0.01(-0.53%)
Nov 02, 2016
2.070
2.070
1.851
1.890
130,471
-0.17(-8.25%)
Nov 01, 2016
2.130
2.140
2.040
2.060
137,393
-0.09(-4.19%)
Oct 31, 2016
2.200
2.200
2.120
2.150
50,714
-0.05(-2.27%)
Oct 28, 2016
2.190
2.250
2.190
2.200
112,681
+0.01(+0.46%)
Oct 27, 2016
2.070
2.280
2.000
2.190
262,624
+0.15(+7.35%)
Oct 26, 2016
2.030
2.050
1.990
2.040
55,946
-0.01(-0.49%)
Oct 25, 2016
2.030
2.080
2.000
2.050
51,199
+0.00(+0.00%)
Oct 24, 2016
2.060
2.060
2.001
2.050
69,007
-0.02(-0.97%)
Oct 21, 2016
2.100
2.120
2.000
2.070
291,268
-0.05(-2.36%)
Oct 20, 2016
2.100
2.170
2.095
2.120
81,644
+0.03(+1.44%)
Oct 19, 2016
2.060
2.140
2.040
2.090
66,763
+0.03(+1.46%)
Oct 18, 2016
2.040
2.170
2.040
2.060
164,002
+0.06(+3.00%)
Oct 17, 2016
1.970
2.030
1.970
2.000
101,898
+0.00(+0.00%)
Oct 14, 2016
2.020
2.080
1.950
2.000
167,668
-0.02(-0.99%)
Oct 13, 2016
2.000
2.070
1.960
2.020
96,430
-0.01(-0.49%)
Oct 12, 2016
2.010
2.090
2.000
2.030
64,748
+0.01(+0.50%)
Oct 11, 2016
2.100
2.110
2.020
2.020
65,039
-0.07(-3.35%)
Oct 10, 2016
2.050
2.130
1.900
2.090
223,621
+0.00(+0.00%)
Oct 07, 2016
2.150
2.150
2.060
2.090
182,062
-0.05(-2.34%)
Oct 06, 2016
2.220
2.220
2.090
2.140
95,544
-0.05(-2.28%)
Oct 05, 2016
2.190
2.200
2.150
2.190
108,365
-0.01(-0.45%)
Oct 04, 2016
2.240
2.250
2.170
2.200
97,450
-0.01(-0.45%)
Oct 03, 2016
2.260
2.300
2.200
2.210
106,647
-0.08(-3.49%)
Sep 30, 2016
2.280
2.300
2.240
2.290
184,959
+0.07(+3.15%)
Sep 29, 2016
2.200
2.300
2.140
2.220
169,857
+0.00(+0.00%)
Sep 28, 2016
2.300
2.350
2.100
2.220
272,792
-0.04(-1.77%)
Sep 27, 2016
2.270
2.280
2.230
2.260
138,326
-0.02(-0.88%)
Sep 26, 2016
2.340
2.390
2.250
2.280
311,550
-0.03(-1.30%)
Sep 23, 2016
2.350
2.400
2.300
2.310
271,678
+0.00(+0.00%)
Sep 22, 2016
2.320
2.400
2.270
2.310
320,299
-0.01(-0.43%)
Sep 21, 2016
2.190
2.363
2.190
2.320
254,054
+0.13(+5.94%)
Sep 20, 2016
2.200
2.230
2.130
2.190
360,363
+0.00(+0.00%)
Sep 19, 2016
2.130
2.250
2.080
2.190
352,278
+0.11(+5.29%)
Sep 16, 2016
2.100
2.150
2.040
2.080
239,970
-0.02(-0.95%)
Sep 15, 2016
2.000
2.210
1.970
2.100
634,742
+0.17(+8.81%)
Sep 14, 2016
1.790
1.960
1.710
1.930
267,744
+0.03(+1.58%)
Sep 13, 2016
2.110
2.110
1.880
1.900
420,089
-0.21(-9.95%)
Sep 12, 2016
1.930
2.150
1.930
2.110
229,452
+0.16(+8.20%)
Sep 09, 2016
2.020
2.060
1.930
1.950
89,242
-0.11(-5.33%)
Sep 08, 2016
1.950
2.130
1.940
2.060
456,588
+0.12(+6.19%)
Sep 07, 2016
1.895
1.970
1.890
1.940
117,351
+0.01(+0.52%)
Sep 06, 2016
1.930
1.970
1.880
1.930
70,153
+0.02(+1.05%)
Sep 02, 2016
1.800
1.910
1.910
1.910
283,100
+0.08(+4.37%)
Sep 01, 2016
1.790
1.850
1.716
1.830
207,731
+0.06(+3.39%)
Aug 31, 2016
1.750
1.800
1.730
1.770
160,916
+0.00(+0.00%)
Aug 30, 2016
1.770
1.780
1.680
1.770
159,426
+0.00(+0.00%)
Aug 29, 2016
1.730
1.800
1.620
1.770
108,064
+0.07(+4.12%)
Aug 26, 2016
1.700
1.740
1.650
1.700
185,403
-0.01(-0.58%)
Aug 25, 2016
1.730
1.790
1.700
1.710
354,847
-0.01(-0.58%)
Aug 24, 2016
1.760
1.990
1.700
1.720
465,010
-0.02(-1.15%)
Aug 23, 2016
1.700
1.820
1.600
1.740
495,600
+0.08(+4.82%)
Aug 22, 2016
1.640
1.690
1.600
1.660
142,306
+0.02(+1.22%)
Aug 19, 2016
1.590
1.700
1.530
1.640
185,958
+0.04(+2.50%)
Aug 18, 2016
1.600
1.650
1.580
1.600
122,647
+0.02(+1.27%)
Aug 17, 2016
1.660
1.660
1.550
1.580
62,359
-0.05(-3.07%)
Aug 16, 2016
1.660
1.700
1.590
1.630
98,053
-0.05(-2.98%)
Aug 15, 2016
1.590
1.700
1.570
1.680
78,031
+0.10(+6.33%)
Aug 12, 2016
1.610
1.650
1.560
1.580
81,927
-0.04(-2.47%)
Aug 11, 2016
1.600
1.650
1.585
1.620
185,135
+0.01(+0.62%)
Aug 10, 2016
1.670
1.710
1.570
1.610
146,337
-0.04(-2.42%)
Aug 09, 2016
1.720
1.760
1.610
1.650
454,818
-0.09(-5.17%)
Aug 08, 2016
1.830
1.888
1.710
1.740
416,089
-0.12(-6.45%)
Aug 05, 2016
1.890
1.930
1.810
1.860
468,003
-0.04(-2.11%)
Aug 04, 2016
1.900
1.950
1.820
1.900
244,703
+0.00(+0.00%)
Aug 03, 2016
1.890
1.960
1.810
1.900
215,790
+0.01(+0.53%)
Aug 02, 2016
1.930
1.950
1.880
1.890
160,087
-0.03(-1.56%)
Aug 01, 2016
1.880
1.940
1.800
1.920
124,598
+0.03(+1.59%)
Jul 29, 2016
1.950
1.970
1.880
1.890
209,984
-0.04(-2.07%)
Jul 28, 2016
1.940
1.970
1.880
1.930
121,894
+0.03(+1.58%)
Jul 27, 2016
1.980
2.029
1.900
1.900
87,413
-0.05(-2.56%)
Jul 26, 2016
1.900
2.020
1.880
1.950
409,637
+0.10(+5.41%)
Jul 25, 2016
1.957
2.030
1.800
1.850
184,783
-0.08(-4.15%)
Jul 22, 2016
1.930
2.000
1.910
1.930
99,616
-0.02(-1.03%)
Jul 21, 2016
1.980
2.000
1.930
1.950
62,661
-0.02(-1.02%)
Jul 20, 2016
1.920
2.010
1.890
1.970
176,703
+0.06(+3.14%)
Jul 19, 2016
1.930
1.960
1.880
1.910
97,837
-0.02(-1.04%)
Jul 18, 2016
1.870
1.960
1.850
1.930
139,172
+0.08(+4.32%)
Jul 15, 2016
1.880
1.880
1.810
1.850
68,542
-0.02(-1.07%)
Jul 14, 2016
1.920
1.920
1.820
1.870
157,018
-0.03(-1.58%)
Jul 13, 2016
1.960
1.960
1.900
1.900
221,204
-0.09(-4.52%)
Jul 12, 2016
1.880
2.030
1.880
1.990
324,027
+0.12(+6.42%)
Jul 11, 2016
1.850
1.900
1.810
1.870
166,222
+0.03(+1.63%)
Jul 08, 2016
1.780
1.880
1.780
1.840
186,079
+0.06(+3.37%)
Jul 07, 2016
1.740
1.780
1.670
1.780
113,363
+0.01(+0.56%)
Jul 05, 2016
1.780
1.890
1.740
1.770
180,998
+0.00(+0.00%)
Jul 01, 2016
1.670
1.770
1.770
1.770
112,300
+0.12(+7.27%)
Jun 30, 2016
1.630
1.676
1.600
1.650
130,182
+0.01(+0.61%)
Jun 29, 2016
1.640
1.689
1.560
1.640
100,577
+0.01(+0.61%)
Jun 28, 2016
1.570
1.680
1.550
1.630
239,001
+0.07(+4.49%)
Jun 27, 2016
1.570
1.640
1.520
1.560
328,409
-0.07(-4.29%)
Jun 24, 2016
1.710
1.710
1.710
1.630
4,734,464
-0.16(-8.94%)
Jun 23, 2016
1.780
1.830
1.710
1.790
313,638
+0.04(+2.29%)
Jun 22, 2016
1.710
1.780
1.620
1.750
265,409
+0.02(+1.16%)
Jun 21, 2016
1.780
1.870
1.660
1.730
190,441
-0.04(-2.26%)
Jun 20, 2016
1.760
1.880
1.720
1.770
513,556
+0.02(+1.14%)
Jun 17, 2016
1.660
1.810
1.640
1.750
485,508
+0.10(+6.06%)
Jun 16, 2016
1.610
1.680
1.580
1.650
155,264
+0.02(+1.23%)
Jun 15, 2016
1.560
1.660
1.550
1.630
121,130
+0.07(+4.49%)
Jun 14, 2016
1.640
1.710
1.500
1.560
250,218
-0.09(-5.45%)
Jun 13, 2016
1.650
1.690
1.580
1.650
360,990
-0.01(-0.60%)
Jun 10, 2016
1.620
1.670
1.570
1.660
137,982
-0.01(-0.60%)
Jun 09, 2016
1.700
1.720
1.480
1.670
210,561
-0.03(-1.76%)
Jun 08, 2016
1.740
1.760
1.630
1.700
220,026
-0.04(-2.30%)
Jun 07, 2016
1.710
1.780
1.680
1.740
423,135
+0.04(+2.35%)
Jun 06, 2016
1.660
1.768
1.514
1.700
395,638
+0.03(+1.80%)
Jun 03, 2016
1.580
1.700
1.570
1.670
285,064
+0.08(+5.03%)
Jun 02, 2016
1.530
1.610
1.510
1.590
179,704
+0.04(+2.58%)
Jun 01, 2016
1.600
1.610
1.450
1.550
647,612
+0.02(+0.98%)
May 31, 2016
1.480
1.550
1.400
1.535
469,848
+0.08(+5.86%)
May 27, 2016
1.450
1.450
1.450
1.450
600,100
+0.02(+1.40%)
May 26, 2016
1.390
1.440
1.300
1.430
526,963
+0.07(+5.15%)
May 25, 2016
1.290
1.450
1.210
1.360
487,413
+0.06(+4.62%)
May 24, 2016
1.150
1.420
1.110
1.300
682,459
+0.14(+12.07%)
May 23, 2016
1.010
1.250
1.000
1.160
314,381
+0.16(+16.27%)
May 20, 2016
1.000
1.095
0.9900
0.9977
165,125
-0.02(-2.19%)
May 19, 2016
1.070
1.160
0.9800
1.020
198,071
-0.08(-7.27%)
May 18, 2016
1.130
1.130
1.060
1.100
145,856
-0.03(-2.65%)
May 17, 2016
1.170
1.220
1.110
1.130
218,196
-0.05(-4.24%)
May 16, 2016
1.110
1.190
1.110
1.180
158,683
+0.09(+8.26%)
May 13, 2016
1.130
1.170
1.080
1.090
324,136
-0.06(-5.22%)
May 12, 2016
1.210
1.305
1.110
1.150
288,626
-0.04(-3.36%)
May 11, 2016
1.220
1.250
1.190
1.190
190,339
-0.05(-4.03%)
May 10, 2016
1.150
1.250
1.150
1.240
386,271
+0.10(+8.77%)
May 09, 2016
1.140
1.150
1.100
1.140
115,310
+0.02(+1.79%)
May 06, 2016
1.110
1.130
1.100
1.120
169,960
+0.00(+0.00%)
May 05, 2016
1.180
1.190
1.110
1.120
285,307
-0.05(-4.27%)
May 04, 2016
1.310
1.340
1.100
1.170
487,517
-0.16(-12.03%)
May 03, 2016
1.310
1.350
1.300
1.330
168,585
-0.02(-1.48%)
May 02, 2016
1.480
1.500
1.295
1.350
715,591
-0.19(-12.34%)
Apr 29, 2016
1.490
1.540
1.440
1.540
460,519
+0.04(+2.67%)
Apr 28, 2016
1.520
1.540
1.465
1.500
155,356
+0.00(+0.00%)
Apr 27, 2016
1.530
1.559
1.460
1.500
145,195
-0.05(-3.23%)
Apr 26, 2016
1.450
1.580
1.435
1.550
241,206
+0.09(+6.16%)
Apr 25, 2016
1.560
1.600
1.450
1.460
317,854
-0.10(-6.41%)
Apr 22, 2016
1.510
1.570
1.500
1.560
281,332
+0.07(+4.70%)
Apr 21, 2016
1.470
1.520
1.470
1.490
592,672
+0.02(+1.36%)
Apr 20, 2016
1.480
1.500
1.430
1.470
214,078
+0.01(+0.68%)
Apr 19, 2016
1.510
1.519
1.380
1.460
420,446
-0.04(-2.67%)
Apr 18, 2016
1.360
1.520
1.360
1.500
786,006
+0.15(+11.11%)
Apr 15, 2016
1.240
1.410
1.240
1.350
975,286
+0.11(+8.87%)
Apr 14, 2016
1.250
1.300
1.230
1.240
389,921
+0.01(+0.81%)
Apr 13, 2016
1.210
1.270
1.180
1.230
406,427
+0.02(+1.65%)
Apr 12, 2016
1.160
1.220
1.160
1.210
355,313
+0.05(+4.31%)
Apr 11, 2016
1.100
1.210
1.090
1.160
417,700
+0.05(+4.50%)
Apr 08, 2016
1.200
1.240
1.110
1.110
476,716
-0.09(-7.50%)
Apr 07, 2016
1.240
1.340
1.200
1.200
754,472
-0.04(-3.23%)
Apr 06, 2016
1.190
1.270
1.090
1.240
611,932
+0.05(+4.20%)
Apr 05, 2016
1.300
1.360
1.180
1.190
594,516
-0.11(-8.46%)
Apr 04, 2016
1.280
1.385
1.220
1.300
1,157,497
+0.03(+2.36%)
Apr 01, 2016
1.200
1.320
1.200
1.270
1,238,586
+0.10(+8.55%)
Mar 31, 2016
1.080
1.240
1.070
1.170
1,511,894
+0.14(+13.59%)
Mar 30, 2016
1.100
1.100
1.010
1.030
1,110,087
+0.03(+3.00%)
Mar 29, 2016
1.030
1.050
0.9502
1.000
641,749
+0.01(+0.91%)
Mar 28, 2016
0.8100
1.020
0.8000
0.9910
1,646,960
+0.19(+23.87%)
Mar 24, 2016
0.8500
0.8000
0.8000
0.8000
214,200
-0.01(-1.73%)
Mar 23, 2016
0.7700
0.8699
0.7600
0.8141
213,407
+0.05(+7.13%)
Mar 22, 2016
0.7600
0.8094
0.7311
0.7599
100,933
-0.02(-3.12%)
Mar 21, 2016
0.7700
0.8400
0.7304
0.7844
213,110
-0.01(-1.07%)
Mar 18, 2016
0.8700
0.8700
0.7900
0.7929
389,903
-0.08(-8.81%)
Mar 17, 2016
0.8400
0.8700
0.8157
0.8695
120,643
+0.04(+4.77%)
Mar 16, 2016
0.7363
0.8344
0.6918
0.8299
315,905
+0.12(+16.85%)
Mar 15, 2016
0.8700
0.8980
0.6967
0.7102
403,394
-0.16(-18.37%)
Mar 14, 2016
0.8900
0.9330
0.8500
0.8700
189,179
-0.01(-1.68%)
Mar 11, 2016
0.8960
0.9500
0.8650
0.8849
361,811
+0.03(+4.11%)
Mar 10, 2016
0.8982
0.9490
0.8202
0.8500
277,148
-0.04(-4.32%)
Mar 09, 2016
0.9100
0.9886
0.8500
0.8884
334,886
-0.01(-1.29%)
Mar 08, 2016
0.8900
0.9790
0.8202
0.9000
752,790
+0.04(+4.65%)
Mar 07, 2016
0.8500
0.8900
0.7718
0.8600
702,300
+0.00(+0.00%)
Mar 04, 2016
0.6200
0.8700
0.6000
0.8600
1,697,051
+0.27(+45.76%)
Mar 03, 2016
0.5700
0.6000
0.5400
0.5900
506,400
+0.03(+5.60%)
Mar 02, 2016
0.5597
0.5597
0.5100
0.5587
295,769
+0.03(+5.42%)
Mar 01, 2016
0.5121
0.5598
0.4900
0.5300
315,215
+0.02(+4.11%)
Feb 29, 2016
0.5275
0.5697
0.4800
0.5091
350,310
-0.02(-3.94%)
Feb 26, 2016
0.5450
0.5880
0.5100
0.5300
533,277
+0.01(+1.92%)
Feb 25, 2016
0.5200
0.6601
0.4800
0.5200
5,059,131
+0.00(+0.95%)
Feb 24, 2016
0.5360
0.5479
0.4781
0.5151
150,344
-0.00(-0.67%)
Feb 23, 2016
0.5000
0.5800
0.4110
0.5186
439,024
+0.02(+3.72%)
Feb 22, 2016
0.5500
0.5500
0.4840
0.5000
488,355
-0.01(-1.96%)
Feb 19, 2016
0.5200
0.5450
0.4690
0.5100
510,031
-0.00(-0.74%)
Feb 18, 2016
0.5500
0.5700
0.4711
0.5138
446,462
-0.00(-0.14%)
Feb 17, 2016
0.5200
0.5499
0.5000
0.5145
947,344
+0.01(+2.47%)
Feb 16, 2016
0.5200
0.5500
0.4800
0.5021
646,733
-0.02(-3.44%)
Feb 12, 2016
0.5900
0.5200
0.5200
0.5200
784,500
-0.06(-9.58%)
Feb 11, 2016
0.5800
0.6000
0.5239
0.5751
300,975
-0.01(-1.34%)
Feb 10, 2016
0.5700
0.6000
0.5600
0.5829
563,404
+0.01(+2.25%)
Feb 09, 2016
0.6000
0.6401
0.5601
0.5701
1,046,591
-0.09(-13.45%)
Feb 08, 2016
0.9500
0.9501
0.6500
0.6587
1,014,624
-0.28(-29.93%)
Feb 05, 2016
1.040
1.090
0.9100
0.9400
318,900
-0.10(-9.62%)
Feb 04, 2016
0.9600
1.050
0.9201
1.040
104,817
+0.06(+6.11%)
Feb 03, 2016
1.020
1.050
0.9100
0.9801
200,275
-0.04(-3.91%)
Feb 02, 2016
1.000
1.040
0.9900
1.020
332,778
-0.02(-1.92%)
Feb 01, 2016
1.200
1.220
1.020
1.040
609,257
-0.18(-14.75%)
Jan 29, 2016
1.220
1.260
1.190
1.220
2,448,776
-0.01(-0.81%)
Jan 28, 2016
1.260
1.400
1.220
1.230
68,253
-0.03(-2.38%)
Jan 27, 2016
1.270
1.280
1.220
1.260
72,844
-0.03(-2.33%)
Jan 26, 2016
1.310
1.390
1.240
1.290
132,784
+0.00(+0.00%)
Jan 25, 2016
1.300
1.330
1.280
1.290
74,279
-0.01(-0.77%)
Jan 22, 2016
1.320
1.400
1.300
1.300
200,435
-0.01(-0.76%)
Jan 21, 2016
1.290
1.380
1.290
1.310
206,204
+0.02(+1.55%)
Jan 20, 2016
1.250
1.320
1.190
1.290
223,040
+0.01(+0.78%)
Jan 19, 2016
1.290
1.400
1.220
1.280
163,665
+0.00(+0.00%)
Jan 15, 2016
1.280
1.280
1.280
1.280
286,400
-0.04(-3.03%)
Jan 14, 2016
1.340
1.370
1.250
1.320
217,784
-0.01(-0.75%)
Jan 13, 2016
1.340
1.500
1.260
1.330
153,473
-0.02(-1.48%)
Jan 12, 2016
1.410
1.460
1.320
1.350
367,792
-0.06(-4.26%)
Jan 11, 2016
1.390
1.470
1.290
1.410
167,166
-0.02(-1.40%)
Jan 08, 2016
1.500
1.540
1.400
1.430
223,629
-0.07(-4.67%)
Jan 07, 2016
1.590
1.590
1.500
1.500
154,412
-0.13(-7.98%)
Jan 06, 2016
1.630
1.730
1.580
1.630
131,207
-0.02(-1.21%)
Jan 05, 2016
1.720
1.740
1.640
1.650
101,626
-0.06(-3.51%)
Jan 04, 2016
1.740
1.750
1.610
1.710
221,151
-0.07(-3.93%)
Dec 31, 2015
1.760
1.780
1.780
1.780
136,400
-0.01(-0.56%)
Dec 30, 2015
1.800
1.800
1.730
1.790
105,650
-0.01(-0.56%)
Dec 29, 2015
1.810
1.830
1.780
1.800
87,346
+0.02(+1.12%)
Dec 28, 2015
1.800
1.800
1.730
1.780
117,776
-0.05(-2.73%)
Dec 24, 2015
1.830
1.830
1.830
1.830
56,700
+0.01(+0.55%)
Dec 23, 2015
1.750
1.840
1.690
1.820
80,196
+0.09(+5.20%)
Dec 22, 2015
1.660
1.750
1.605
1.730
193,183
+0.09(+5.49%)
Dec 21, 2015
1.620
1.660
1.560
1.640
257,291
+0.03(+1.86%)
Dec 18, 2015
1.570
1.649
1.570
1.610
278,004
+0.04(+2.55%)
Dec 17, 2015
1.620
1.660
1.550
1.570
223,299
-0.02(-1.26%)
Dec 16, 2015
1.620
1.680
1.560
1.590
351,877
+0.03(+1.92%)
Dec 15, 2015
1.630
1.670
1.550
1.560
197,813
-0.07(-4.29%)
Dec 14, 2015
1.760
1.810
1.620
1.630
282,415
-0.17(-9.44%)
Dec 11, 2015
1.750
1.750
1.710
1.800
268,223
-0.03(-1.64%)
Dec 10, 2015
1.800
1.860
1.770
1.830
140,360
+0.02(+1.10%)
Dec 09, 2015
1.720
1.820
1.710
1.810
173,227
+0.07(+4.02%)
Dec 08, 2015
1.770
1.820
1.700
1.740
158,564
-0.05(-2.79%)
Dec 07, 2015
1.850
1.940
1.700
1.790
270,167
-0.06(-3.24%)
Dec 04, 2015
1.900
1.920
1.850
1.850
165,854
-0.04(-2.12%)
Dec 03, 2015
1.960
1.960
1.870
1.890
120,881
-0.07(-3.57%)
Dec 02, 2015
1.900
2.020
1.870
1.960
288,838
+0.06(+3.16%)
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.