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
Guardforce Ai Company
(NQ:
GFAI
)
2.840
-0.060 (-2.07%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 21, 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, 2023
3.960
3.960
3.720
3.790
93,868
-0.06(-1.56%)
Nov 29, 2023
3.750
3.950
3.740
3.850
123,084
+0.10(+2.67%)
Nov 28, 2023
3.680
3.790
3.635
3.750
56,382
+0.01(+0.27%)
Nov 27, 2023
3.550
3.760
3.500
3.740
143,071
+0.19(+5.35%)
Nov 24, 2023
3.510
3.630
3.412
3.550
38,397
+0.05(+1.43%)
Nov 22, 2023
3.490
3.580
3.440
3.500
70,333
+0.07(+2.04%)
Nov 21, 2023
3.770
3.790
3.400
3.430
177,536
-0.37(-9.74%)
Nov 20, 2023
3.660
3.900
3.600
3.800
267,151
+0.13(+3.54%)
Nov 17, 2023
3.780
3.785
3.570
3.670
68,806
+0.01(+0.27%)
Nov 16, 2023
3.680
3.680
3.450
3.660
58,485
-0.01(-0.27%)
Nov 15, 2023
3.480
3.830
3.480
3.670
277,747
+0.24(+7.00%)
Nov 14, 2023
3.370
3.670
3.370
3.430
289,334
+0.20(+6.19%)
Nov 13, 2023
3.190
3.330
3.070
3.230
204,260
+0.08(+2.54%)
Nov 10, 2023
3.170
3.334
3.140
3.150
140,066
-0.04(-1.25%)
Nov 09, 2023
3.670
3.670
3.115
3.190
231,015
-0.40(-11.14%)
Nov 08, 2023
3.710
3.710
3.460
3.590
245,760
-0.09(-2.45%)
Nov 07, 2023
3.580
3.756
3.550
3.680
111,927
+0.04(+1.10%)
Nov 06, 2023
3.900
3.900
3.565
3.640
74,658
-0.12(-3.19%)
Nov 03, 2023
3.760
4.070
3.700
3.760
384,337
+0.07(+1.90%)
Nov 02, 2023
3.290
3.860
3.288
3.690
378,703
+0.49(+15.31%)
Nov 01, 2023
3.330
3.330
3.140
3.200
162,229
-0.09(-2.74%)
Oct 31, 2023
3.190
3.340
3.150
3.290
88,191
+0.12(+3.79%)
Oct 30, 2023
3.170
3.250
3.110
3.170
112,923
+0.03(+0.96%)
Oct 27, 2023
3.380
3.380
3.120
3.140
147,855
-0.11(-3.38%)
Oct 26, 2023
3.210
3.374
3.140
3.250
95,729
+0.00(+0.00%)
Oct 25, 2023
3.460
3.460
3.250
3.250
163,378
-0.17(-4.97%)
Oct 24, 2023
3.120
3.480
3.120
3.420
242,066
+0.34(+11.04%)
Oct 23, 2023
3.350
3.400
3.060
3.080
260,848
-0.32(-9.41%)
Oct 20, 2023
3.950
3.950
3.370
3.400
362,391
-0.51(-13.04%)
Oct 19, 2023
4.100
4.100
3.860
3.910
219,432
-0.20(-4.87%)
Oct 18, 2023
4.300
4.300
4.100
4.110
162,607
-0.17(-3.97%)
Oct 17, 2023
4.260
4.350
4.130
4.280
218,560
+0.09(+2.15%)
Oct 16, 2023
4.210
4.270
4.100
4.190
160,038
-0.06(-1.41%)
Oct 13, 2023
4.240
4.370
4.130
4.250
353,244
+0.06(+1.43%)
Oct 12, 2023
4.470
4.490
4.060
4.190
303,932
-0.33(-7.30%)
Oct 11, 2023
4.500
4.716
4.370
4.520
165,336
+0.03(+0.67%)
Oct 10, 2023
4.360
4.760
4.360
4.490
265,851
+0.10(+2.28%)
Oct 09, 2023
4.390
4.440
4.270
4.390
91,139
-0.13(-2.88%)
Oct 06, 2023
4.560
4.580
4.440
4.520
90,249
-0.07(-1.53%)
Oct 05, 2023
4.400
4.590
4.370
4.590
158,301
+0.14(+3.15%)
Oct 04, 2023
4.360
4.450
4.220
4.450
153,546
+0.14(+3.25%)
Oct 03, 2023
4.260
4.324
4.190
4.310
97,036
-0.08(-1.82%)
Oct 02, 2023
4.590
4.625
4.320
4.390
286,243
-0.22(-4.77%)
Sep 29, 2023
4.410
4.680
4.410
4.610
392,159
+0.25(+5.73%)
Sep 28, 2023
4.230
4.470
4.230
4.360
197,611
+0.18(+4.31%)
Sep 27, 2023
4.310
4.350
4.180
4.180
133,559
-0.12(-2.79%)
Sep 26, 2023
4.250
4.510
4.170
4.300
189,506
+0.03(+0.70%)
Sep 25, 2023
4.150
4.310
4.260
4.270
85,184
+0.11(+2.64%)
Sep 22, 2023
4.100
4.289
4.046
4.160
229,781
+0.14(+3.48%)
Sep 21, 2023
4.250
4.330
4.000
4.020
254,972
-0.28(-6.51%)
Sep 20, 2023
4.400
4.450
4.300
4.300
132,667
-0.16(-3.59%)
Sep 19, 2023
4.430
4.480
4.290
4.460
129,622
+0.00(+0.00%)
Sep 18, 2023
4.480
4.480
4.350
4.460
171,977
+0.03(+0.68%)
Sep 15, 2023
4.470
4.515
4.370
4.430
159,708
-0.09(-1.99%)
Sep 14, 2023
4.440
4.750
4.440
4.520
207,053
+0.06(+1.35%)
Sep 13, 2023
4.630
4.630
4.400
4.460
415,342
-0.14(-3.04%)
Sep 12, 2023
4.530
4.670
4.530
4.600
122,330
+0.02(+0.44%)
Sep 11, 2023
4.630
4.720
4.520
4.580
181,307
-0.05(-1.08%)
Sep 08, 2023
4.670
4.690
4.561
4.630
185,280
+0.04(+0.87%)
Sep 07, 2023
4.590
4.750
4.520
4.590
241,747
-0.17(-3.57%)
Sep 06, 2023
5.070
5.100
4.710
4.760
380,031
-0.29(-5.74%)
Sep 05, 2023
4.800
5.228
4.720
5.050
811,661
+0.29(+6.09%)
Sep 01, 2023
4.560
4.830
4.491
4.760
410,245
+0.23(+5.08%)
Aug 31, 2023
4.570
4.980
4.510
4.530
477,164
-0.17(-3.62%)
Aug 30, 2023
4.500
4.910
4.398
4.700
800,529
+0.22(+4.91%)
Aug 29, 2023
4.440
4.491
4.325
4.480
354,198
+0.09(+2.05%)
Aug 28, 2023
4.600
4.600
4.320
4.390
377,086
-0.16(-3.52%)
Aug 25, 2023
4.400
4.650
4.400
4.550
328,081
+0.05(+1.11%)
Aug 24, 2023
4.500
4.570
4.360
4.500
431,627
-0.03(-0.66%)
Aug 23, 2023
4.510
4.630
4.460
4.530
565,551
+0.01(+0.22%)
Aug 22, 2023
4.580
4.650
4.480
4.520
314,766
-0.06(-1.31%)
Aug 21, 2023
4.800
4.800
4.501
4.580
356,105
-0.09(-1.93%)
Aug 18, 2023
4.500
4.770
4.460
4.670
463,204
+0.07(+1.52%)
Aug 17, 2023
4.610
4.730
4.510
4.600
306,728
-0.02(-0.43%)
Aug 16, 2023
4.630
4.749
4.530
4.620
553,177
-0.01(-0.22%)
Aug 15, 2023
4.950
4.990
4.625
4.630
338,443
-0.46(-9.04%)
Aug 14, 2023
4.870
5.130
4.730
5.090
425,994
+0.18(+3.67%)
Aug 11, 2023
4.770
4.934
4.650
4.910
351,088
+0.09(+1.87%)
Aug 10, 2023
4.940
5.078
4.800
4.820
479,125
-0.21(-4.17%)
Aug 09, 2023
5.100
5.240
4.840
5.030
709,382
-0.10(-1.95%)
Aug 08, 2023
4.640
5.220
4.580
5.130
1,126,069
+0.39(+8.23%)
Aug 07, 2023
5.100
5.140
4.600
4.740
1,231,071
-0.38(-7.42%)
Aug 04, 2023
5.140
5.400
5.070
5.120
847,436
+0.03(+0.59%)
Aug 03, 2023
5.380
5.400
5.010
5.090
1,130,213
-0.21(-3.96%)
Aug 02, 2023
5.700
5.800
5.280
5.300
1,464,209
-0.55(-9.40%)
Aug 01, 2023
5.970
6.270
5.830
5.850
1,757,985
-0.22(-3.62%)
Jul 31, 2023
6.170
6.480
6.045
6.070
1,228,912
+0.03(+0.50%)
Jul 28, 2023
5.800
6.700
5.690
6.040
3,588,112
+0.29(+5.04%)
Jul 27, 2023
6.270
6.420
5.740
5.750
1,503,802
-0.48(-7.70%)
Jul 26, 2023
6.530
6.560
5.680
6.230
3,197,757
-0.22(-3.41%)
Jul 25, 2023
6.530
7.770
6.320
6.450
15,315,102
+0.10(+1.57%)
Jul 24, 2023
7.790
7.920
6.010
6.350
9,073,478
-2.05(-24.40%)
Jul 21, 2023
7.420
9.900
6.900
8.400
75,791,992
+1.96(+30.43%)
Jul 20, 2023
4.180
8.090
4.050
6.440
68,589,376
+2.35(+57.46%)
Jul 19, 2023
4.080
4.237
4.051
4.090
420,963
+0.00(+0.00%)
Jul 18, 2023
4.290
4.335
3.985
4.090
1,284,872
-0.15(-3.54%)
Jul 17, 2023
4.620
4.620
4.220
4.240
947,716
-0.33(-7.22%)
Jul 14, 2023
4.600
4.700
4.530
4.570
640,735
+0.07(+1.56%)
Jul 13, 2023
4.590
4.647
4.485
4.500
789,031
-0.10(-2.17%)
Jul 12, 2023
4.670
4.720
4.520
4.600
465,633
-0.02(-0.43%)
Jul 11, 2023
4.750
4.780
4.530
4.620
653,848
-0.14(-2.94%)
Jul 10, 2023
4.710
4.780
4.620
4.760
479,737
+0.05(+1.06%)
Jul 07, 2023
4.640
4.940
4.590
4.710
661,302
+0.12(+2.61%)
Jul 06, 2023
4.800
4.800
4.480
4.590
876,954
-0.31(-6.33%)
Jul 05, 2023
4.900
5.018
4.750
4.900
659,051
-0.08(-1.61%)
Jul 03, 2023
5.040
5.150
4.860
4.980
585,948
-0.06(-1.19%)
Jun 30, 2023
5.150
5.170
5.020
5.040
515,962
-0.10(-1.95%)
Jun 29, 2023
5.110
5.260
5.010
5.140
509,386
+0.03(+0.59%)
Jun 28, 2023
5.060
5.140
4.950
5.110
782,021
+0.05(+0.99%)
Jun 27, 2023
5.080
5.270
4.980
5.060
557,996
+0.04(+0.80%)
Jun 26, 2023
5.100
5.220
4.890
5.020
673,887
-0.13(-2.52%)
Jun 23, 2023
5.430
5.460
5.110
5.150
769,533
-0.28(-5.16%)
Jun 22, 2023
5.500
5.630
5.280
5.430
720,039
-0.19(-3.38%)
Jun 21, 2023
5.760
6.320
5.420
5.620
2,129,782
-0.20(-3.44%)
Jun 20, 2023
5.680
5.850
5.480
5.820
1,103,623
+0.20(+3.56%)
Jun 16, 2023
5.750
5.780
5.500
5.620
698,662
-0.12(-2.09%)
Jun 15, 2023
5.650
5.780
5.470
5.740
1,375,527
-1.88(-24.67%)
May 08, 2023
7.070
8.950
6.560
7.620
5,757,206
+0.40(+5.54%)
May 05, 2023
7.050
7.670
6.700
7.220
3,123,313
+0.52(+7.76%)
May 04, 2023
4.990
8.750
4.880
6.700
23,032,878
+1.61(+31.63%)
May 03, 2023
4.680
5.740
4.610
5.090
5,556,331
-6.60(-56.46%)
May 02, 2023
14.20
14.20
11.61
11.69
1,001,405
-2.86(-19.66%)
May 01, 2023
15.08
15.27
13.27
14.55
343,979
-0.95(-6.13%)
Apr 28, 2023
16.04
16.69
14.74
15.50
450,417
-1.00(-6.06%)
Apr 27, 2023
14.86
17.77
14.12
16.50
641,011
+1.00(+6.45%)
Apr 26, 2023
17.94
17.96
14.17
15.50
515,742
-2.28(-12.82%)
Apr 25, 2023
16.83
18.87
16.80
17.78
647,926
+0.40(+2.30%)
Apr 24, 2023
18.00
18.46
15.32
17.38
685,706
-0.47(-2.63%)
Apr 21, 2023
21.99
22.44
17.70
17.85
667,700
-5.85(-24.68%)
Apr 20, 2023
20.78
25.30
20.46
23.70
1,652,203
+2.50(+11.79%)
Apr 19, 2023
22.21
22.50
20.55
21.20
647,703
-1.88(-8.15%)
Apr 18, 2023
24.55
25.88
22.09
23.08
746,487
-1.47(-5.99%)
Apr 17, 2023
22.70
27.39
22.50
24.55
1,555,356
+1.21(+5.18%)
Apr 14, 2023
27.46
29.30
20.60
23.34
2,390,710
-2.92(-11.12%)
Apr 13, 2023
33.48
36.90
25.10
26.26
13,353,290
-4.86(-15.62%)
Apr 12, 2023
17.12
34.84
16.95
31.12
23,885,438
+14.63(+88.72%)
Apr 11, 2023
15.97
17.97
15.00
16.49
2,935,030
+0.49(+3.06%)
Apr 10, 2023
16.48
18.86
15.03
16.00
14,794,518
+3.25(+25.49%)
Apr 06, 2023
8.900
15.64
8.900
12.75
24,212,304
+3.86(+43.42%)
Apr 05, 2023
11.90
12.60
8.550
8.890
1,813,611
-4.10(-31.56%)
Apr 04, 2023
16.20
18.80
12.00
12.99
8,221,153
-6.23(-32.41%)
Apr 03, 2023
8.210
21.19
8.050
19.22
37,913,680
+12.14(+171.47%)
Mar 31, 2023
4.930
7.600
4.840
7.080
2,619,828
+2.23(+45.98%)
Mar 30, 2023
4.820
5.200
4.820
4.850
84,557
+0.05(+1.04%)
Mar 29, 2023
4.910
4.930
4.590
4.800
100,283
+0.00(+0.00%)
Mar 28, 2023
4.560
4.900
4.489
4.800
39,658
+0.32(+7.14%)
Mar 27, 2023
4.730
4.910
4.410
4.480
27,346
-0.12(-2.61%)
Mar 24, 2023
4.530
4.700
4.390
4.600
59,287
+0.00(+0.00%)
Mar 23, 2023
4.450
4.800
4.410
4.600
99,236
+0.21(+4.78%)
Mar 22, 2023
5.060
5.150
4.350
4.390
156,459
-0.70(-13.75%)
Mar 21, 2023
4.800
5.620
4.760
5.090
276,384
+0.29(+6.04%)
Mar 20, 2023
4.650
5.190
4.645
4.800
116,676
-0.26(-5.14%)
Mar 17, 2023
4.750
5.120
4.300
5.060
97,013
+0.26(+5.41%)
Mar 16, 2023
4.210
5.240
4.050
4.800
171,611
+0.66(+15.94%)
Mar 15, 2023
4.500
4.555
3.810
4.140
90,088
-0.42(-9.21%)
Mar 14, 2023
5.100
5.100
4.550
4.560
49,295
-0.23(-4.80%)
Mar 13, 2023
5.360
5.505
4.790
4.790
88,361
-0.62(-11.46%)
Mar 10, 2023
6.390
6.810
5.320
5.410
109,752
-1.06(-16.38%)
Mar 09, 2023
7.500
7.730
6.450
6.470
86,799
-0.83(-11.37%)
Mar 08, 2023
7.680
7.790
7.250
7.300
52,680
-0.25(-3.31%)
Mar 07, 2023
7.900
8.570
7.510
7.550
148,469
-0.56(-6.91%)
Mar 06, 2023
8.940
9.200
7.900
8.110
251,270
-0.62(-7.10%)
Mar 03, 2023
7.150
9.800
7.050
8.730
1,072,295
+1.94(+28.57%)
Mar 02, 2023
7.000
7.270
6.750
6.790
92,208
-0.25(-3.55%)
Mar 01, 2023
7.810
7.810
6.990
7.040
76,436
-0.61(-7.97%)
Feb 28, 2023
8.010
8.320
7.520
7.650
43,917
-0.43(-5.32%)
Feb 27, 2023
8.370
8.390
7.800
8.080
78,007
-0.32(-3.81%)
Feb 24, 2023
7.530
8.840
7.280
8.400
226,623
+0.65(+8.39%)
Feb 23, 2023
9.400
10.63
7.500
7.750
303,852
-0.85(-9.88%)
Feb 22, 2023
9.740
9.990
8.500
8.600
76,959
-1.17(-11.98%)
Feb 21, 2023
10.51
10.60
9.260
9.770
91,168
-1.09(-10.04%)
Feb 17, 2023
12.07
12.37
10.56
10.86
134,742
-1.38(-11.27%)
Feb 16, 2023
12.50
13.98
12.01
12.24
191,302
-0.25(-2.00%)
Feb 15, 2023
13.01
13.50
11.61
12.49
267,273
-1.05(-7.75%)
Feb 14, 2023
13.71
15.48
12.04
13.54
302,670
-1.96(-12.65%)
Feb 13, 2023
16.39
17.00
14.91
15.50
206,225
-3.40(-17.99%)
Feb 10, 2023
14.36
18.98
14.00
18.90
555,406
+1.86(+10.92%)
Feb 09, 2023
20.00
21.08
14.80
17.04
1,255,995
-4.59(-21.23%)
Feb 08, 2023
14.32
23.52
14.32
21.63
2,343,703
+7.97(+58.36%)
Feb 07, 2023
14.90
15.96
13.36
13.66
193,341
-0.51(-3.61%)
Feb 06, 2023
22.20
23.60
13.20
14.17
1,105,441
-3.43(-19.48%)
Feb 03, 2023
9.948
18.40
9.412
17.60
1,165,319
+7.60(+76.00%)
Feb 02, 2023
10.19
10.20
9.240
10.00
69,000
-0.18(-1.81%)
Feb 01, 2023
10.00
10.79
9.400
10.18
126,358
+0.14(+1.43%)
Jan 31, 2023
10.70
13.00
10.00
10.04
375,540
-1.30(-11.50%)
Jan 30, 2023
10.40
11.65
9.240
11.34
337,540
+1.74(+18.17%)
Jan 27, 2023
10.80
12.80
9.240
9.600
664,476
+0.00(+0.00%)
Jan 26, 2023
8.200
11.40
7.228
9.600
563,304
+1.20(+14.29%)
Jan 25, 2023
7.512
8.400
7.000
8.400
62,281
+0.89(+11.82%)
Jan 24, 2023
7.200
7.712
6.836
7.512
82,406
+0.54(+7.68%)
Jan 23, 2023
6.684
7.156
6.400
6.976
65,208
+0.38(+5.70%)
Jan 20, 2023
6.812
6.812
6.340
6.600
43,941
+0.03(+0.43%)
Jan 19, 2023
7.220
7.220
6.504
6.572
68,218
-0.26(-3.75%)
Jan 18, 2023
7.552
7.600
6.400
6.828
52,126
-0.70(-9.35%)
Jan 17, 2023
8.600
8.600
7.040
7.532
79,680
-1.25(-14.21%)
Jan 13, 2023
8.000
10.00
7.600
8.780
524,241
+1.58(+21.94%)
Jan 12, 2023
6.400
8.600
6.500
7.200
181,245
+0.84(+13.21%)
Jan 11, 2023
6.280
6.476
6.240
6.360
10,624
+0.00(+0.00%)
Jan 10, 2023
6.708
6.736
6.116
6.360
10,222
-0.09(-1.43%)
Jan 09, 2023
6.624
6.764
6.300
6.452
9,991
+0.08(+1.19%)
Jan 06, 2023
5.924
6.800
5.868
6.376
24,217
+0.27(+4.39%)
Jan 05, 2023
6.160
6.160
5.796
6.108
13,038
-0.05(-0.84%)
Jan 04, 2023
6.200
6.276
5.760
6.160
24,059
-0.36(-5.52%)
Jan 03, 2023
6.280
6.760
5.484
6.520
163,472
+1.45(+28.55%)
Dec 30, 2022
5.200
5.240
4.808
5.072
11,095
-0.14(-2.69%)
Dec 29, 2022
5.360
5.400
4.704
5.212
15,193
-0.18(-3.41%)
Dec 28, 2022
5.020
5.556
5.020
5.396
13,902
-0.01(-0.15%)
Dec 27, 2022
5.888
5.960
5.400
5.404
8,345
-0.32(-5.59%)
Dec 23, 2022
5.740
6.000
5.460
5.724
6,785
-0.19(-3.25%)
Dec 22, 2022
5.296
6.392
5.236
5.916
25,233
+0.02(+0.41%)
Dec 21, 2022
6.400
6.756
4.860
5.892
62,039
-0.35(-5.58%)
Dec 20, 2022
6.516
6.516
6.040
6.240
7,147
-0.36(-5.40%)
Dec 19, 2022
6.584
6.788
6.200
6.596
5,978
-0.19(-2.83%)
Dec 16, 2022
6.584
6.980
6.408
6.788
7,931
-0.00(-0.06%)
Dec 15, 2022
7.040
7.040
6.404
6.792
5,811
-0.18(-2.58%)
Dec 14, 2022
6.800
7.200
6.020
6.972
11,382
-0.08(-1.13%)
Dec 13, 2022
7.200
7.440
6.400
7.052
6,740
-0.07(-0.96%)
Dec 12, 2022
6.800
7.664
6.400
7.120
18,264
+0.42(+6.21%)
Dec 09, 2022
6.636
7.100
6.608
6.704
7,555
-0.14(-1.99%)
Dec 08, 2022
6.800
7.196
6.604
6.840
8,089
+0.07(+1.00%)
Dec 07, 2022
7.000
7.040
6.728
6.772
5,045
-0.18(-2.59%)
Dec 06, 2022
7.852
7.852
6.880
6.952
12,844
-0.72(-9.38%)
Dec 05, 2022
7.480
8.000
7.244
7.672
14,419
+0.22(+2.90%)
Dec 02, 2022
7.960
7.960
7.240
7.456
18,393
-0.36(-4.65%)
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.