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
Baosheng Media Group Holdings Ltd
(NQ:
BAOS
)
3.700
+0.281 (+8.23%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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
4.819
4.819
4.400
4.750
11,130
+0.45(+10.46%)
Nov 29, 2023
3.910
4.370
3.910
4.300
2,833
-0.05(-1.15%)
Nov 27, 2023
4.350
120
-0.01(-0.23%)
Nov 24, 2023
4.090
4.490
4.090
4.360
2,760
+0.41(+10.38%)
Nov 22, 2023
4.070
4.410
3.950
3.950
8,838
-0.09(-2.23%)
Nov 21, 2023
4.140
4.140
4.040
4.040
408
-0.10(-2.42%)
Nov 20, 2023
4.140
4.140
4.140
4.140
322
+0.15(+3.67%)
Nov 17, 2023
3.993
3.993
3.993
3.993
693
+0.08(+2.13%)
Nov 16, 2023
4.035
4.035
3.910
3.910
842
-0.21(-5.16%)
Nov 15, 2023
3.910
4.123
3.910
4.123
392
+0.17(+4.38%)
Nov 14, 2023
3.900
4.127
3.880
3.950
6,771
-0.20(-4.82%)
Nov 13, 2023
3.890
4.150
3.890
4.150
5,142
+0.10(+2.47%)
Nov 10, 2023
4.000
4.150
3.830
4.050
1,463
+0.07(+1.76%)
Nov 09, 2023
4.000
4.150
3.850
3.980
3,546
-0.02(-0.50%)
Nov 08, 2023
4.024
4.024
4.000
4.000
1,846
-0.15(-3.61%)
Nov 07, 2023
4.119
4.150
4.119
4.150
634
+0.25(+6.41%)
Nov 06, 2023
4.060
4.134
3.900
3.900
1,700
-0.19(-4.65%)
Nov 02, 2023
4.090
272
-0.05(-1.21%)
Nov 01, 2023
4.120
4.140
4.120
4.140
3,148
+0.00(+0.00%)
Oct 31, 2023
4.190
4.340
4.130
4.140
2,834
+0.00(+0.00%)
Oct 30, 2023
4.110
4.200
4.110
4.140
1,705
-0.06(-1.43%)
Oct 27, 2023
4.200
4.200
4.200
4.200
601
-0.05(-1.18%)
Oct 26, 2023
4.240
4.250
4.240
4.250
532
-0.03(-0.58%)
Oct 25, 2023
4.120
4.479
4.060
4.275
1,533
-0.29(-6.34%)
Oct 20, 2023
4.564
126
-0.03(-0.67%)
Oct 19, 2023
4.505
4.595
4.260
4.595
2,240
+0.27(+6.12%)
Oct 18, 2023
4.360
4.670
4.330
4.330
2,935
-0.39(-8.26%)
Oct 17, 2023
4.807
4.974
4.610
4.720
3,430
+0.14(+3.05%)
Oct 16, 2023
4.615
4.736
4.450
4.580
2,625
-0.02(-0.43%)
Oct 13, 2023
4.490
4.609
4.490
4.600
3,454
-0.01(-0.22%)
Oct 12, 2023
4.440
4.990
4.300
4.610
11,969
+0.33(+7.71%)
Oct 11, 2023
4.460
4.510
4.250
4.280
6,436
+0.16(+3.88%)
Oct 10, 2023
4.020
4.441
3.640
4.120
34,395
-0.23(-5.29%)
Oct 09, 2023
4.390
4.390
4.350
4.350
710
-0.22(-4.81%)
Oct 06, 2023
5.080
5.080
4.570
4.570
2,366
-0.19(-3.99%)
Oct 05, 2023
4.360
4.760
4.360
4.760
3,757
-0.14(-2.86%)
Oct 04, 2023
4.840
5.050
4.750
4.900
7,558
+0.05(+1.03%)
Oct 03, 2023
4.780
4.940
4.500
4.850
7,831
+0.07(+1.46%)
Oct 02, 2023
4.900
4.990
4.720
4.780
7,247
-0.12(-2.45%)
Sep 29, 2023
4.655
4.955
4.245
4.900
14,417
+0.28(+6.06%)
Sep 28, 2023
4.800
5.000
4.590
4.620
18,355
-0.28(-5.71%)
Sep 27, 2023
5.040
5.060
4.900
4.900
13,121
-0.27(-5.31%)
Sep 26, 2023
5.150
5.299
5.030
5.175
2,014
-0.04(-0.86%)
Sep 25, 2023
5.310
5.490
5.210
5.220
1,184
-0.09(-1.69%)
Sep 22, 2023
5.250
5.573
5.250
5.310
1,472
+0.08(+1.53%)
Sep 21, 2023
5.368
5.368
5.200
5.230
2,405
-0.11(-2.06%)
Sep 20, 2023
5.560
5.860
5.280
5.340
7,771
-0.16(-2.91%)
Sep 19, 2023
5.860
5.880
5.285
5.500
24,874
-0.38(-6.46%)
Sep 18, 2023
6.020
6.020
5.860
5.880
2,816
-0.02(-0.34%)
Sep 15, 2023
6.050
6.110
5.900
5.900
2,955
-0.35(-5.60%)
Sep 14, 2023
6.100
6.250
6.100
6.250
961
+0.17(+2.80%)
Sep 13, 2023
6.030
6.080
6.030
6.080
1,868
-0.09(-1.46%)
Sep 12, 2023
6.030
6.200
5.947
6.170
15,663
+0.11(+1.82%)
Sep 11, 2023
6.170
6.350
5.980
6.060
6,882
-0.13(-2.10%)
Sep 08, 2023
6.480
6.550
6.150
6.190
9,258
-0.32(-4.92%)
Sep 07, 2023
6.200
6.510
6.150
6.510
9,867
+0.43(+7.07%)
Sep 06, 2023
6.300
6.300
6.064
6.080
2,919
+0.13(+2.18%)
Sep 05, 2023
6.130
6.420
5.950
5.950
11,083
-0.32(-5.10%)
Sep 01, 2023
6.080
6.600
6.080
6.270
26,977
+0.21(+3.47%)
Aug 31, 2023
6.050
6.500
6.050
6.060
10,254
+0.01(+0.17%)
Aug 30, 2023
6.650
6.650
6.010
6.050
8,585
-0.37(-5.76%)
Aug 29, 2023
6.140
6.638
6.056
6.420
20,481
+0.20(+3.22%)
Aug 28, 2023
6.220
6.220
6.220
6.220
521
+0.24(+4.01%)
Aug 25, 2023
5.840
6.000
5.800
5.980
13,968
-0.22(-3.55%)
Aug 24, 2023
6.220
6.400
6.010
6.200
14,628
-0.15(-2.36%)
Aug 23, 2023
6.580
6.720
6.350
6.350
4,337
-0.13(-2.01%)
Aug 22, 2023
6.450
6.700
6.330
6.480
8,276
-0.02(-0.31%)
Aug 21, 2023
6.500
6.520
6.320
6.500
8,787
-0.05(-0.76%)
Aug 18, 2023
6.380
6.689
6.300
6.550
21,691
+0.20(+3.15%)
Aug 17, 2023
7.000
7.162
6.300
6.350
91,165
-1.55(-19.62%)
Aug 16, 2023
6.300
8.600
6.300
7.900
961,628
+1.64(+26.20%)
Aug 15, 2023
6.150
6.720
6.150
6.260
10,518
+0.00(+0.00%)
Aug 14, 2023
6.120
6.610
6.020
6.260
12,223
-0.08(-1.26%)
Aug 11, 2023
6.380
6.500
6.210
6.340
7,348
-0.05(-0.78%)
Aug 10, 2023
6.240
6.440
6.130
6.390
6,366
+0.30(+4.93%)
Aug 09, 2023
6.620
6.970
6.090
6.090
31,666
-0.25(-3.94%)
Aug 08, 2023
6.590
6.750
6.300
6.340
20,538
-0.06(-0.94%)
Aug 07, 2023
6.910
7.020
6.050
6.400
28,168
-0.69(-9.73%)
Aug 04, 2023
8.020
9.377
6.900
7.090
270,975
-0.62(-8.04%)
Aug 03, 2023
7.650
8.108
7.650
7.710
6,673
+0.00(+0.00%)
Aug 02, 2023
7.710
8.040
7.660
7.710
16,683
-0.27(-3.38%)
Aug 01, 2023
7.780
7.980
7.610
7.980
10,435
+0.19(+2.44%)
Jul 31, 2023
7.580
8.500
7.510
7.790
25,320
+0.22(+2.91%)
Jul 28, 2023
7.700
7.920
7.440
7.570
7,679
-0.23(-2.95%)
Jul 27, 2023
8.090
8.110
7.800
7.800
9,145
-0.22(-2.74%)
Jul 26, 2023
7.590
8.236
7.590
8.020
50,337
+0.19(+2.43%)
Jul 25, 2023
8.030
8.225
7.638
7.830
23,274
-0.31(-3.81%)
Jul 24, 2023
8.140
8.420
7.810
8.140
18,182
+0.03(+0.37%)
Jul 21, 2023
8.370
8.620
8.050
8.110
31,179
-0.24(-2.87%)
Jul 20, 2023
9.200
9.304
8.300
8.350
102,583
-0.81(-8.84%)
Jul 19, 2023
9.040
9.890
9.030
9.160
102,979
-0.19(-2.03%)
Jul 18, 2023
9.000
9.727
8.760
9.350
81,898
-0.43(-4.40%)
Jul 17, 2023
10.14
11.29
8.994
9.780
559,112
-0.52(-5.05%)
Jul 14, 2023
7.920
10.30
7.700
10.30
797,293
+2.32(+29.07%)
Jul 13, 2023
8.010
8.120
7.670
7.980
29,377
+0.17(+2.18%)
Jul 12, 2023
7.850
7.995
7.700
7.810
27,869
-0.09(-1.14%)
Jul 11, 2023
7.620
8.190
7.620
7.900
27,209
+0.08(+1.02%)
Jul 10, 2023
7.360
7.820
7.360
7.820
11,511
+0.37(+4.97%)
Jul 07, 2023
7.480
7.952
7.360
7.450
23,628
-0.14(-1.84%)
Jul 06, 2023
7.580
8.080
7.400
7.590
12,689
-0.21(-2.69%)
Jul 05, 2023
7.810
8.390
7.560
7.800
76,732
-0.20(-2.50%)
Jul 03, 2023
7.460
8.500
7.460
8.000
35,167
+0.15(+1.91%)
Jun 30, 2023
7.150
7.950
7.150
7.850
80,487
+0.21(+2.75%)
Jun 29, 2023
7.490
7.850
7.110
7.640
140,314
-0.36(-4.50%)
Jun 28, 2023
10.40
10.59
7.000
8.000
2,813,424
+0.55(+7.38%)
Jun 27, 2023
7.140
7.880
7.140
7.450
99,025
+0.21(+2.90%)
Jun 26, 2023
6.820
7.260
6.820
7.240
52,749
+0.29(+4.17%)
Jun 23, 2023
6.890
7.575
6.340
6.950
76,239
-0.16(-2.25%)
Jun 22, 2023
6.590
7.150
6.590
7.110
13,164
+0.42(+6.28%)
Jun 21, 2023
6.890
7.130
6.520
6.690
16,636
-0.35(-4.97%)
Jun 20, 2023
7.440
7.670
7.000
7.040
23,473
-0.54(-7.12%)
Jun 16, 2023
7.830
8.070
7.340
7.580
56,606
-0.60(-7.33%)
Jun 15, 2023
8.070
8.600
7.960
8.180
92,928
+0.36(+4.60%)
Jun 14, 2023
8.280
8.300
7.700
7.820
52,154
-0.48(-5.78%)
Jun 13, 2023
7.870
9.190
7.840
8.300
215,765
+0.28(+3.49%)
Jun 12, 2023
8.750
9.100
7.400
8.020
336,719
-1.27(-13.67%)
Jun 09, 2023
11.03
12.50
9.060
9.290
1,921,398
-4.75(-33.83%)
Jun 08, 2023
11.42
14.51
9.230
14.04
16,647,953
+8.11(+136.76%)
Jun 07, 2023
5.790
6.130
5.670
5.930
146,059
+0.47(+8.61%)
Jun 06, 2023
5.900
6.200
5.400
5.460
25,964
-0.44(-7.46%)
Jun 05, 2023
6.320
6.320
5.900
5.900
11,703
-0.13(-2.16%)
Jun 02, 2023
5.900
6.390
5.856
6.030
36,468
+0.04(+0.67%)
Jun 01, 2023
5.740
6.190
5.740
5.990
20,971
+0.23(+3.99%)
May 31, 2023
5.740
6.149
5.680
5.760
17,904
-0.13(-2.21%)
May 30, 2023
6.260
6.810
5.690
5.890
54,588
-0.44(-6.95%)
May 26, 2023
6.370
6.870
5.800
6.330
40,126
-0.06(-0.94%)
May 25, 2023
6.540
6.960
6.360
6.390
32,161
-0.18(-2.74%)
May 24, 2023
6.850
6.965
6.370
6.570
12,816
-0.41(-5.87%)
May 23, 2023
6.610
7.500
6.610
6.980
26,660
+0.43(+6.56%)
May 22, 2023
6.710
6.870
6.410
6.550
9,335
-0.37(-5.33%)
May 19, 2023
7.150
7.540
6.200
6.918
37,730
-0.22(-3.10%)
May 18, 2023
6.950
7.200
6.650
7.140
13,406
+0.29(+4.31%)
May 17, 2023
6.620
7.126
6.600
6.845
40,062
-0.03(-0.36%)
May 16, 2023
7.370
8.400
6.567
6.870
114,075
-0.39(-5.37%)
May 15, 2023
7.470
10.20
6.240
7.260
552,414
+0.86(+13.43%)
May 12, 2023
7.010
7.631
6.126
6.400
64,676
-0.60(-8.57%)
May 11, 2023
6.600
7.277
6.510
7.000
26,800
-0.03(-0.43%)
May 10, 2023
6.800
8.000
6.550
7.030
92,595
+0.08(+1.15%)
May 09, 2023
7.360
7.920
6.740
6.950
47,942
-0.97(-12.25%)
May 08, 2023
8.750
8.980
7.280
7.920
121,396
-2.06(-20.64%)
May 05, 2023
9.990
12.84
7.212
9.980
2,691,283
+3.82(+62.01%)
May 04, 2023
7.510
7.842
6.160
6.160
107,105
-1.99(-24.42%)
May 03, 2023
7.740
10.73
6.340
8.150
629,582
-0.84(-9.34%)
May 02, 2023
16.00
23.30
7.660
8.990
1,536,131
-7.01(-43.81%)
May 01, 2023
4.450
19.00
4.410
16.00
2,129,730
+10.95(+216.84%)
Apr 28, 2023
3.650
5.400
3.510
5.050
253,954
+1.85(+57.81%)
Apr 27, 2023
3.130
3.600
3.130
3.200
30,745
-0.02(-0.62%)
Apr 26, 2023
3.110
3.330
3.110
3.220
6,740
+0.04(+1.26%)
Apr 25, 2023
3.130
3.182
3.100
3.180
4,113
+0.08(+2.58%)
Apr 24, 2023
3.100
3.120
3.100
3.100
1,501
-0.16(-4.91%)
Apr 21, 2023
3.250
3.430
3.250
3.260
3,406
-0.05(-1.51%)
Apr 20, 2023
3.380
3.592
3.300
3.310
1,913
-0.29(-8.06%)
Apr 19, 2023
3.620
3.670
3.600
3.600
3,040
+0.05(+1.55%)
Apr 18, 2023
3.500
3.560
3.400
3.545
3,984
-0.15(-4.14%)
Apr 17, 2023
3.375
3.750
3.250
3.698
21,252
+0.47(+14.71%)
Apr 14, 2023
3.170
3.469
3.168
3.224
14,129
-0.04(-1.26%)
Apr 13, 2023
3.230
3.350
3.200
3.265
4,523
-0.10(-3.12%)
Apr 12, 2023
3.390
3.390
3.250
3.370
3,276
-0.06(-1.75%)
Apr 11, 2023
3.150
3.430
3.120
3.430
3,671
+0.25(+7.86%)
Apr 10, 2023
3.380
3.380
3.180
3.180
4,729
-0.31(-8.88%)
Apr 06, 2023
3.290
3.850
3.200
3.490
29,592
+0.18(+5.48%)
Apr 05, 2023
3.290
3.553
3.250
3.309
10,398
-0.08(-2.40%)
Apr 04, 2023
3.620
3.650
3.250
3.390
22,017
-0.38(-10.08%)
Apr 03, 2023
3.430
4.610
3.350
3.770
202,108
+0.17(+4.74%)
Mar 31, 2023
3.614
3.660
3.330
3.599
4,052
+0.09(+2.55%)
Mar 30, 2023
3.540
3.650
3.279
3.510
12,190
+0.03(+0.86%)
Mar 29, 2023
3.680
3.748
3.310
3.480
12,863
-0.20(-5.43%)
Mar 28, 2023
3.160
4.250
3.160
3.680
71,660
+0.45(+13.93%)
Mar 27, 2023
3.600
3.890
3.130
3.230
18,153
-0.60(-15.67%)
Mar 24, 2023
4.000
4.066
3.430
3.830
31,443
-0.46(-10.72%)
Mar 23, 2023
3.990
6.000
3.650
4.290
297,969
+0.17(+4.13%)
Mar 22, 2023
3.600
6.400
3.000
4.120
477,900
+0.13(+3.26%)
Mar 21, 2023
3.861
4.620
3.667
3.990
11,060
+0.14(+3.65%)
Mar 20, 2023
3.660
3.853
3.613
3.850
606
-0.41(-9.63%)
Mar 17, 2023
3.789
4.360
3.712
4.260
1,434
-0.05(-1.25%)
Mar 16, 2023
3.039
4.379
3.039
4.314
253
+0.27(+6.58%)
Mar 15, 2023
4.470
4.470
3.180
4.048
4,779
-0.54(-11.82%)
Mar 14, 2023
4.620
4.620
4.470
4.590
231
-0.03(-0.65%)
Mar 13, 2023
4.619
4.620
4.323
4.620
1,071
+0.00(+0.00%)
Mar 10, 2023
4.620
5.039
4.620
4.620
1,428
-0.42(-8.32%)
Mar 07, 2023
5.039
30
-0.06(-1.19%)
Mar 03, 2023
5.100
48
-0.15(-2.85%)
Mar 02, 2023
4.501
5.249
4.501
5.249
77
+0.15(+2.93%)
Mar 01, 2023
4.740
5.280
4.560
5.100
1,682
+0.36(+7.59%)
Feb 28, 2023
4.741
4.742
4.710
4.740
668
-0.12(-2.47%)
Feb 27, 2023
4.921
4.980
4.710
4.860
1,349
-0.12(-2.44%)
Feb 24, 2023
5.100
5.278
4.980
4.982
2,338
-0.27(-5.11%)
Feb 23, 2023
5.391
5.391
5.100
5.250
778
-0.21(-3.85%)
Feb 22, 2023
5.100
5.460
5.100
5.460
888
+0.00(+0.00%)
Feb 21, 2023
5.280
5.460
5.100
5.460
609
-0.05(-0.98%)
Feb 17, 2023
5.694
5.694
5.101
5.514
955
+0.17(+3.26%)
Feb 16, 2023
5.340
5.580
5.340
5.340
512
-0.23(-4.19%)
Feb 15, 2023
5.100
5.580
5.100
5.573
753
-0.05(-0.91%)
Feb 14, 2023
5.340
5.624
5.340
5.624
66
-0.08(-1.33%)
Feb 13, 2023
5.100
5.700
5.100
5.700
184
+0.06(+1.06%)
Feb 10, 2023
5.040
5.640
5.003
5.640
2,106
-0.05(-0.91%)
Feb 09, 2023
5.879
5.879
5.040
5.692
1,270
+0.41(+7.80%)
Feb 08, 2023
5.887
5.887
5.112
5.280
1,370
+0.00(+0.00%)
Feb 07, 2023
5.820
5.820
5.280
5.280
373
-0.54(-9.28%)
Feb 06, 2023
5.669
5.940
5.113
5.820
295
+0.15(+2.66%)
Feb 02, 2023
5.669
66
-0.13(-2.26%)
Feb 01, 2023
5.754
5.820
5.536
5.800
452
+0.53(+9.99%)
Jan 31, 2023
5.580
5.640
5.273
5.273
748
-0.37(-6.50%)
Jan 30, 2023
5.640
5.640
5.130
5.640
1,971
+0.19(+3.56%)
Jan 27, 2023
5.400
5.880
5.348
5.446
1,275
+0.04(+0.71%)
Jan 26, 2023
5.700
5.940
5.280
5.408
1,319
-0.29(-5.13%)
Jan 25, 2023
5.340
5.700
5.280
5.700
382
-0.06(-1.02%)
Jan 24, 2023
5.370
5.759
4.980
5.759
408
-0.00(-0.02%)
Jan 23, 2023
5.239
5.820
5.239
5.760
1,588
-0.23(-3.90%)
Jan 19, 2023
5.994
84
+0.17(+2.99%)
Jan 18, 2023
6.540
6.540
5.100
5.820
2,114
-0.00(-0.02%)
Jan 17, 2023
6.840
6.840
4.520
5.821
5,019
-0.54(-8.47%)
Jan 13, 2023
5.760
6.600
5.639
6.360
7,346
+0.60(+10.42%)
Jan 12, 2023
5.280
5.820
4.872
5.760
1,506
+0.87(+17.78%)
Jan 11, 2023
4.861
5.220
4.861
4.891
91
-0.39(-7.38%)
Jan 09, 2023
5.280
22
+0.07(+1.29%)
Jan 06, 2023
5.213
5.213
4.800
5.213
326
-0.07(-1.26%)
Jan 05, 2023
5.279
5.279
5.279
5.279
36
-0.00(-0.01%)
Jan 04, 2023
4.563
5.280
4.562
5.280
661
+0.00(+0.00%)
Jan 03, 2023
5.280
5.280
5.280
5.280
50
+0.12(+2.33%)
Dec 30, 2022
4.620
5.160
4.562
5.160
737
-0.12(-2.27%)
Dec 29, 2022
5.280
5.280
4.590
5.280
1,497
+0.06(+1.15%)
Dec 28, 2022
5.324
5.384
4.530
5.220
2,201
+0.00(+0.00%)
Dec 27, 2022
5.280
5.280
4.530
5.220
2,192
-0.12(-2.25%)
Dec 23, 2022
5.460
5.460
4.800
5.340
4,047
+0.78(+17.11%)
Dec 22, 2022
4.800
4.800
4.560
4.560
669
-0.30(-6.14%)
Dec 21, 2022
4.531
4.858
4.531
4.858
146
-0.00(-0.04%)
Dec 20, 2022
4.530
4.860
4.530
4.860
915
+0.36(+8.00%)
Dec 19, 2022
4.860
5.280
4.500
4.500
3,270
-0.54(-10.71%)
Dec 16, 2022
5.576
5.576
4.920
5.040
1,606
-0.12(-2.33%)
Dec 15, 2022
5.700
5.700
5.100
5.160
1,825
-0.48(-8.46%)
Dec 14, 2022
5.700
5.700
5.160
5.637
2,190
-0.06(-1.11%)
Dec 13, 2022
5.401
5.700
5.101
5.700
9,027
+0.00(+0.01%)
Dec 12, 2022
5.397
5.700
5.334
5.699
22,617
+0.30(+5.54%)
Dec 09, 2022
4.921
5.400
4.921
5.400
2,470
+0.00(+0.00%)
Dec 08, 2022
5.340
5.400
4.920
5.400
2,564
+0.07(+1.35%)
Dec 07, 2022
5.328
5.328
5.328
5.328
70
+0.41(+8.28%)
Dec 06, 2022
5.399
5.400
4.860
4.921
587
-0.48(-8.88%)
Dec 05, 2022
4.861
5.400
4.861
5.400
150
+0.00(+0.00%)
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.