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
Aldeyra Therapeu
(NQ:
ALDX
)
3.860
+0.130 (+3.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2017
6.800
6.800
6.800
0
+0.25(+3.82%)
Dec 28, 2017
6.900
6.940
6.500
6.550
69,059
-0.20(-2.96%)
Dec 27, 2017
6.900
7.250
6.750
6.750
106,249
-0.15(-2.17%)
Dec 26, 2017
6.700
7.100
6.650
6.900
154,212
+0.20(+2.99%)
Dec 22, 2017
6.272
6.700
6.250
6.700
62,252
+0.30(+4.69%)
Dec 21, 2017
6.300
6.450
6.200
6.400
50,765
+0.05(+0.79%)
Dec 20, 2017
6.450
6.478
6.250
6.350
52,460
-0.10(-1.55%)
Dec 19, 2017
6.250
6.583
6.250
6.450
40,778
+0.00(+0.00%)
Dec 18, 2017
6.450
6.563
6.300
6.450
86,851
+0.00(+0.00%)
Dec 15, 2017
6.550
6.650
6.400
6.450
79,564
-0.05(-0.77%)
Dec 14, 2017
6.500
6.650
6.450
6.500
32,449
+0.00(+0.00%)
Dec 13, 2017
6.500
6.640
6.400
6.500
38,240
-0.10(-1.52%)
Dec 12, 2017
6.850
6.900
6.425
6.600
92,644
-0.20(-2.94%)
Dec 11, 2017
7.000
7.100
6.600
6.800
49,634
-0.15(-2.16%)
Dec 08, 2017
6.500
6.950
6.472
6.950
161,835
+0.45(+6.92%)
Dec 07, 2017
6.350
6.600
6.250
6.500
64,180
+0.10(+1.56%)
Dec 06, 2017
6.300
6.450
6.200
6.400
99,064
+0.00(+0.00%)
Dec 05, 2017
6.450
6.500
6.310
6.400
72,833
-0.05(-0.78%)
Dec 04, 2017
6.500
6.500
6.362
6.450
54,535
-0.05(-0.77%)
Dec 01, 2017
6.650
6.700
6.400
6.500
87,405
-0.15(-2.26%)
Nov 30, 2017
6.750
6.890
6.550
6.650
75,797
-0.15(-2.21%)
Nov 29, 2017
6.900
6.900
6.450
6.800
70,615
+0.00(+0.00%)
Nov 28, 2017
6.850
7.075
6.400
6.800
135,257
-0.05(-0.73%)
Nov 27, 2017
6.350
7.000
6.241
6.850
303,253
+0.45(+7.03%)
Nov 24, 2017
6.400
6.550
6.300
6.400
65,965
+0.05(+0.79%)
Nov 22, 2017
6.141
6.450
6.000
6.350
93,559
+0.25(+4.10%)
Nov 21, 2017
6.250
6.400
6.000
6.100
114,629
-0.15(-2.40%)
Nov 20, 2017
6.150
6.400
6.150
6.250
91,486
+0.10(+1.63%)
Nov 17, 2017
6.150
6.300
6.100
6.150
38,287
+0.05(+0.82%)
Nov 16, 2017
6.200
6.300
6.000
6.100
85,155
-0.10(-1.61%)
Nov 15, 2017
6.050
6.300
5.900
6.200
109,182
+0.15(+2.48%)
Nov 14, 2017
5.950
6.050
5.750
6.050
105,106
+0.05(+0.83%)
Nov 13, 2017
6.000
6.150
5.850
6.000
75,545
+0.05(+0.84%)
Nov 10, 2017
5.700
6.250
5.650
5.950
126,904
+0.25(+4.39%)
Nov 09, 2017
5.800
5.900
5.550
5.700
232,053
-0.10(-1.72%)
Nov 08, 2017
5.850
5.950
5.750
5.800
123,989
-0.15(-2.52%)
Nov 07, 2017
6.050
6.133
5.850
5.950
151,472
-0.15(-2.46%)
Nov 06, 2017
6.250
6.300
6.050
6.100
67,455
-0.10(-1.61%)
Nov 03, 2017
6.000
6.300
5.950
6.200
106,887
+0.10(+1.64%)
Nov 02, 2017
6.250
6.400
6.000
6.100
160,326
-0.20(-3.17%)
Nov 01, 2017
6.300
6.450
6.200
6.300
51,558
+0.00(+0.00%)
Oct 31, 2017
6.200
6.350
6.069
6.300
101,468
+0.05(+0.80%)
Oct 30, 2017
6.450
6.500
6.100
6.250
133,590
-0.10(-1.57%)
Oct 27, 2017
6.250
6.450
6.072
6.350
163,819
+0.10(+1.60%)
Oct 26, 2017
6.400
6.600
6.150
6.250
228,412
-0.15(-2.34%)
Oct 25, 2017
6.900
7.350
6.200
6.400
991,845
+0.20(+3.23%)
Oct 24, 2017
6.250
6.350
5.750
6.200
324,439
-0.15(-2.36%)
Oct 23, 2017
6.700
6.850
6.250
6.350
189,660
-0.40(-5.93%)
Oct 20, 2017
6.850
7.095
6.650
6.750
156,502
+0.00(+0.00%)
Oct 19, 2017
6.500
6.950
6.250
6.750
220,475
+0.30(+4.65%)
Oct 18, 2017
6.600
6.850
6.450
6.450
187,322
-0.20(-3.01%)
Oct 17, 2017
6.950
7.000
6.425
6.650
340,766
-0.35(-5.00%)
Oct 16, 2017
7.150
7.200
6.825
7.000
219,121
-0.17(-2.44%)
Oct 13, 2017
7.300
7.390
7.000
7.175
231,153
-0.12(-1.71%)
Oct 12, 2017
7.450
7.475
7.200
7.300
181,603
-0.25(-3.31%)
Oct 11, 2017
7.650
7.710
7.200
7.550
493,322
-0.15(-1.95%)
Oct 10, 2017
7.900
8.300
7.450
7.700
526,216
-0.05(-0.65%)
Oct 09, 2017
7.300
7.750
7.250
7.750
279,006
+0.40(+5.44%)
Oct 06, 2017
7.750
7.900
7.300
7.350
394,828
-0.40(-5.16%)
Oct 05, 2017
7.700
7.945
7.450
7.750
230,378
+0.10(+1.31%)
Oct 04, 2017
7.450
7.883
7.310
7.650
438,073
+0.15(+2.00%)
Oct 03, 2017
7.500
7.700
7.250
7.500
478,828
+0.15(+2.04%)
Oct 02, 2017
7.150
7.400
7.067
7.350
500,106
+0.15(+2.08%)
Sep 29, 2017
7.350
7.500
7.100
7.200
555,739
-0.10(-1.37%)
Sep 28, 2017
7.450
7.767
7.100
7.300
436,642
+0.00(+0.00%)
Sep 27, 2017
7.300
7.695
7.050
7.300
415,987
+0.10(+1.39%)
Sep 26, 2017
7.800
8.000
7.150
7.200
653,886
-0.45(-5.88%)
Sep 25, 2017
8.050
8.277
7.600
7.650
621,783
-0.40(-4.97%)
Sep 22, 2017
8.200
8.650
7.900
8.050
1,303,349
+0.10(+1.26%)
Sep 21, 2017
7.750
9.050
7.705
7.950
3,223,765
+0.35(+4.61%)
Sep 20, 2017
7.250
7.750
7.119
7.600
1,689,613
+0.35(+4.83%)
Sep 19, 2017
7.600
7.900
7.000
7.250
6,087,336
-1.85(-20.33%)
Sep 18, 2017
8.800
9.550
8.550
9.100
979,790
+0.20(+2.25%)
Sep 15, 2017
9.800
11.90
8.150
8.900
6,112,126
-1.90(-17.59%)
Sep 14, 2017
6.800
11.04
6.600
10.80
10,113,495
+4.45(+70.08%)
Sep 13, 2017
6.350
6.600
6.100
6.350
2,810,592
+0.70(+12.39%)
Sep 12, 2017
6.900
7.300
5.600
5.650
11,194,987
+1.45(+34.52%)
Sep 11, 2017
4.218
4.250
4.188
4.200
21,140
+0.05(+1.20%)
Sep 08, 2017
4.300
4.300
4.100
4.150
29,996
-0.05(-1.19%)
Sep 07, 2017
4.050
4.274
4.000
4.200
17,134
+0.15(+3.70%)
Sep 06, 2017
4.250
4.250
4.100
4.050
23,486
-0.25(-5.81%)
Sep 05, 2017
4.350
4.400
4.155
4.300
14,883
+0.00(+0.00%)
Sep 01, 2017
4.250
4.300
4.055
4.300
21,340
+0.15(+3.61%)
Aug 31, 2017
4.050
4.200
4.050
4.150
23,516
-0.10(-2.35%)
Aug 30, 2017
4.250
4.300
4.250
4.250
9,965
-0.05(-1.16%)
Aug 29, 2017
4.100
4.300
4.100
4.300
11,243
+0.10(+2.38%)
Aug 28, 2017
4.150
4.340
4.150
4.200
37,756
+0.00(+0.00%)
Aug 25, 2017
4.100
4.250
4.100
4.200
19,851
+0.03(+0.60%)
Aug 24, 2017
4.100
4.200
4.050
4.175
11,475
+0.08(+1.83%)
Aug 23, 2017
4.060
4.150
4.050
4.100
9,554
-0.05(-1.20%)
Aug 22, 2017
4.000
4.150
4.000
4.150
13,129
+0.25(+6.41%)
Aug 21, 2017
4.250
4.250
3.900
3.900
34,751
-0.35(-8.24%)
Aug 18, 2017
4.250
4.250
4.200
4.250
7,783
-0.05(-1.16%)
Aug 17, 2017
4.300
4.350
4.200
4.300
5,449
+0.05(+1.18%)
Aug 16, 2017
4.250
4.350
4.000
4.250
18,793
+0.10(+2.41%)
Aug 15, 2017
4.250
4.250
4.100
4.150
17,319
-0.15(-3.49%)
Aug 14, 2017
4.400
4.400
4.275
4.300
17,869
-0.10(-2.27%)
Aug 11, 2017
4.500
4.500
4.150
4.400
9,278
-0.05(-1.12%)
Aug 10, 2017
4.350
4.450
4.200
4.450
23,607
+0.10(+2.30%)
Aug 09, 2017
4.450
4.500
4.264
4.350
7,893
-0.10(-2.25%)
Aug 08, 2017
4.700
4.750
4.317
4.450
41,183
-0.25(-5.32%)
Aug 07, 2017
4.250
4.700
4.250
4.700
28,775
+0.30(+6.82%)
Aug 04, 2017
4.400
4.550
4.350
4.400
16,346
+0.00(+0.00%)
Aug 03, 2017
4.550
4.600
4.350
4.400
23,354
-0.25(-5.38%)
Aug 02, 2017
4.650
4.700
4.495
4.650
21,155
-0.05(-1.06%)
Aug 01, 2017
4.800
4.800
4.400
4.700
74,816
-0.05(-1.05%)
Jul 31, 2017
4.850
4.950
4.650
4.750
17,781
-0.15(-3.06%)
Jul 28, 2017
4.800
4.950
4.700
4.900
26,575
+0.15(+3.16%)
Jul 27, 2017
5.000
5.100
4.700
4.750
74,834
-0.20(-4.04%)
Jul 26, 2017
4.600
5.050
4.600
4.950
78,847
+0.30(+6.45%)
Jul 25, 2017
4.750
4.800
4.650
4.650
19,756
-0.05(-1.06%)
Jul 24, 2017
4.750
4.850
4.600
4.700
46,962
-0.05(-1.05%)
Jul 21, 2017
4.850
4.850
4.600
4.750
21,592
-0.03(-0.64%)
Jul 20, 2017
4.875
4.610
4.780
16,269
-0.09(-1.94%)
Jul 19, 2017
4.850
4.979
4.700
4.875
46,909
+0.12(+2.63%)
Jul 18, 2017
5.000
5.000
4.700
4.750
15,022
-0.10(-2.06%)
Jul 17, 2017
4.900
5.100
4.750
4.850
31,415
-0.10(-2.02%)
Jul 14, 2017
5.050
5.100
4.900
4.950
21,061
-0.05(-1.00%)
Jul 13, 2017
4.800
5.100
4.800
5.000
17,983
+0.10(+2.04%)
Jul 12, 2017
4.900
5.000
4.900
4.900
17,570
+0.05(+1.03%)
Jul 11, 2017
4.850
4.950
4.750
4.850
41,017
-0.05(-1.02%)
Jul 10, 2017
5.000
5.100
4.700
4.900
49,185
+0.00(+0.00%)
Jul 07, 2017
4.850
4.900
4.700
4.900
66,311
+0.20(+4.26%)
Jul 06, 2017
4.850
4.850
4.700
4.700
36,047
+0.00(+0.00%)
Jul 05, 2017
4.700
4.800
4.700
4.700
16,798
+0.00(+0.00%)
Jul 03, 2017
4.650
4.750
4.550
4.700
7,706
+0.05(+1.08%)
Jun 30, 2017
4.550
4.700
4.500
4.650
311,302
+0.10(+2.20%)
Jun 29, 2017
4.500
4.650
4.465
4.550
8,173
+0.05(+1.11%)
Jun 28, 2017
4.500
4.650
4.450
4.500
32,359
+0.05(+1.12%)
Jun 27, 2017
4.500
4.600
4.350
4.450
35,392
+0.00(+0.00%)
Jun 26, 2017
4.350
4.650
4.305
4.450
69,838
+0.05(+1.14%)
Jun 23, 2017
4.319
4.400
4.200
4.400
11,041
+0.15(+3.53%)
Jun 22, 2017
4.200
4.350
4.200
4.250
24,314
+0.05(+1.19%)
Jun 21, 2017
4.300
4.300
4.150
4.200
74,053
-0.05(-1.18%)
Jun 20, 2017
4.500
4.500
4.250
4.250
45,754
-0.20(-4.49%)
Jun 19, 2017
4.450
4.550
4.350
4.450
95,816
+0.15(+3.49%)
Jun 16, 2017
4.100
4.450
4.100
4.300
79,648
+0.15(+3.61%)
Jun 15, 2017
4.600
4.650
4.000
4.150
132,209
-0.50(-10.75%)
Jun 14, 2017
4.250
4.655
4.175
4.650
460,901
-0.45(-8.82%)
Jun 13, 2017
5.100
5.250
5.050
5.100
54,496
+0.05(+0.99%)
Jun 12, 2017
5.100
5.350
5.025
5.050
60,640
+0.00(+0.00%)
Jun 09, 2017
5.150
5.150
4.950
5.050
163,510
-0.10(-1.94%)
Jun 08, 2017
5.300
5.400
5.150
5.150
115,263
-0.10(-1.90%)
Jun 07, 2017
5.250
5.400
5.150
5.250
139,029
+0.00(+0.00%)
Jun 06, 2017
5.250
5.350
5.125
5.250
68,170
+0.05(+0.96%)
Jun 05, 2017
5.250
5.250
4.850
5.200
99,232
-0.25(-4.59%)
Jun 02, 2017
5.300
5.475
5.250
5.450
198,460
+0.15(+2.83%)
Jun 01, 2017
5.200
5.450
5.050
5.300
93,830
+0.25(+4.95%)
May 31, 2017
5.000
5.050
4.750
5.050
85,842
+0.15(+3.06%)
May 30, 2017
4.800
5.100
4.800
4.900
188,488
+0.15(+3.16%)
May 26, 2017
4.700
4.800
4.667
4.750
42,183
+0.00(+0.00%)
May 25, 2017
4.650
4.800
4.650
4.750
88,998
+0.12(+2.70%)
May 24, 2017
4.650
4.700
4.500
4.625
66,350
+0.03(+0.54%)
May 23, 2017
4.350
4.700
4.250
4.600
158,232
+0.25(+5.75%)
May 22, 2017
4.400
4.450
4.300
4.350
59,119
-0.10(-2.25%)
May 19, 2017
4.395
4.550
4.310
4.450
63,632
+0.05(+1.14%)
May 18, 2017
4.350
4.600
4.336
4.400
36,990
-0.05(-1.12%)
May 17, 2017
4.250
4.550
4.050
4.450
112,421
+0.20(+4.71%)
May 16, 2017
4.150
4.250
4.078
4.250
57,438
+0.10(+2.41%)
May 15, 2017
4.050
4.150
4.000
4.150
28,784
+0.20(+5.06%)
May 12, 2017
4.020
4.100
3.850
3.950
30,152
-0.05(-1.25%)
May 11, 2017
4.000
4.050
3.850
4.000
66,653
-0.10(-2.44%)
May 10, 2017
4.050
4.100
4.000
4.100
30,284
+0.05(+1.23%)
May 09, 2017
4.000
4.100
3.800
4.050
44,613
+0.10(+2.53%)
May 08, 2017
4.000
4.050
3.950
3.950
50,861
+0.00(+0.00%)
May 05, 2017
4.050
4.050
3.950
3.950
33,314
-0.10(-2.47%)
May 04, 2017
4.100
4.150
3.950
4.050
96,445
-0.08(-1.82%)
May 03, 2017
4.150
4.200
4.100
4.125
55,615
-0.03(-0.60%)
May 02, 2017
4.300
4.350
3.975
4.150
284,899
-0.20(-4.60%)
May 01, 2017
4.300
4.350
4.250
4.350
24,734
+0.00(+0.00%)
Apr 28, 2017
4.350
4.350
4.200
4.350
51,192
+0.00(+0.00%)
Apr 27, 2017
4.300
4.450
4.250
4.350
35,864
-0.05(-1.14%)
Apr 26, 2017
4.350
4.450
4.300
4.400
94,848
+0.10(+2.33%)
Apr 25, 2017
4.200
4.500
4.200
4.300
238,847
+0.20(+4.88%)
Apr 24, 2017
4.450
4.450
3.980
4.100
256,343
-0.30(-6.82%)
Apr 21, 2017
4.450
4.550
4.350
4.400
268,084
+0.05(+1.15%)
Apr 20, 2017
5.500
5.645
4.200
4.350
1,831,101
-0.85(-16.35%)
Apr 19, 2017
4.910
5.300
4.800
5.200
182,976
+0.40(+8.33%)
Apr 18, 2017
4.945
4.945
4.750
4.800
16,776
-0.05(-1.03%)
Apr 17, 2017
4.798
4.984
4.750
4.850
8,245
+0.01(+0.31%)
Apr 13, 2017
4.950
4.950
4.750
4.835
6,827
-0.16(-3.30%)
Apr 12, 2017
5.000
5.000
4.800
5.000
6,638
+0.10(+2.04%)
Apr 11, 2017
4.950
5.050
4.900
4.900
5,982
+0.00(+0.00%)
Apr 10, 2017
5.050
5.050
4.900
4.900
4,779
-0.20(-3.92%)
Apr 07, 2017
4.950
5.100
4.950
5.100
12,068
+0.10(+2.00%)
Apr 06, 2017
5.010
5.200
4.900
5.000
6,045
+0.05(+1.01%)
Apr 05, 2017
5.150
5.250
4.950
4.950
21,965
-0.25(-4.81%)
Apr 04, 2017
5.150
5.300
5.100
5.200
18,424
-0.05(-0.95%)
Apr 03, 2017
5.050
5.550
5.000
5.250
68,655
+0.25(+5.00%)
Mar 31, 2017
5.050
5.050
4.900
5.000
20,048
-0.05(-0.99%)
Mar 30, 2017
5.100
5.150
4.900
5.050
38,581
-0.10(-1.94%)
Mar 29, 2017
5.100
5.182
5.050
5.150
8,900
+0.15(+3.00%)
Mar 28, 2017
5.050
5.150
4.900
5.000
12,116
-0.05(-0.99%)
Mar 27, 2017
5.050
5.200
5.000
5.050
13,916
+0.00(+0.00%)
Mar 24, 2017
4.900
5.050
4.850
5.050
9,250
+0.10(+2.11%)
Mar 23, 2017
4.950
5.050
4.900
4.946
2,915
-0.05(-1.09%)
Mar 22, 2017
5.140
5.140
4.925
5.000
12,137
+0.05(+1.01%)
Mar 21, 2017
5.200
5.300
4.858
4.950
49,973
-0.30(-5.71%)
Mar 20, 2017
5.350
5.395
5.250
5.250
10,589
-0.05(-0.94%)
Mar 17, 2017
5.200
5.300
5.100
5.300
26,869
+0.15(+2.91%)
Mar 16, 2017
5.200
5.350
5.150
5.150
9,504
-0.20(-3.74%)
Mar 15, 2017
5.400
5.463
5.200
5.350
24,564
+0.15(+2.88%)
Mar 14, 2017
5.250
5.350
5.150
5.200
19,124
-0.10(-1.89%)
Mar 13, 2017
5.350
5.400
5.250
5.300
15,672
+0.05(+0.95%)
Mar 10, 2017
5.250
5.300
5.150
5.250
15,248
+0.05(+0.96%)
Mar 09, 2017
5.050
5.300
5.000
5.200
47,916
+0.15(+2.97%)
Mar 08, 2017
4.950
5.100
4.800
5.050
41,321
+0.15(+3.06%)
Mar 07, 2017
5.050
5.050
4.800
4.900
53,833
-0.10(-2.00%)
Mar 06, 2017
5.100
5.200
5.000
5.000
38,059
-0.10(-1.96%)
Mar 03, 2017
5.100
5.100
5.000
5.100
38,149
+0.00(+0.00%)
Mar 02, 2017
5.050
5.100
4.950
5.100
45,972
+0.15(+3.03%)
Mar 01, 2017
5.100
5.100
4.805
4.950
43,763
+0.00(+0.00%)
Feb 28, 2017
4.850
5.100
4.850
4.950
39,226
+0.00(+0.00%)
Feb 27, 2017
4.950
5.150
4.900
4.950
112,446
+0.05(+1.02%)
Feb 24, 2017
4.950
5.050
4.900
4.900
35,446
-0.15(-2.97%)
Feb 23, 2017
5.050
5.050
4.850
5.050
56,452
+0.05(+1.00%)
Feb 22, 2017
5.050
5.150
5.000
5.000
88,961
-0.05(-0.99%)
Feb 21, 2017
5.150
5.150
4.940
5.050
31,220
-0.05(-0.98%)
Feb 17, 2017
5.100
5.100
5.100
0
+0.15(+3.03%)
Feb 16, 2017
4.950
5.200
4.850
4.950
77,261
+0.10(+2.06%)
Feb 15, 2017
4.550
4.850
4.500
4.850
171,662
+0.35(+7.78%)
Feb 14, 2017
4.650
4.700
4.500
4.500
723,586
-0.24(-5.06%)
Feb 13, 2017
4.650
4.878
4.650
4.740
22,362
+0.04(+0.85%)
Feb 10, 2017
4.850
4.850
4.100
4.700
77,016
+0.00(+0.00%)
Feb 09, 2017
4.850
5.100
4.688
4.700
28,268
-0.15(-3.09%)
Feb 08, 2017
5.100
5.150
4.800
4.850
35,815
-0.15(-3.00%)
Feb 07, 2017
4.650
5.150
4.400
5.000
56,693
+0.20(+4.17%)
Feb 06, 2017
4.900
5.150
4.750
4.800
24,576
-0.20(-4.00%)
Feb 03, 2017
5.260
5.350
4.800
5.000
63,379
-0.35(-6.54%)
Feb 02, 2017
5.450
5.500
5.250
5.350
14,705
+0.00(+0.00%)
Feb 01, 2017
5.350
5.400
5.350
5.350
1,326
-0.10(-1.83%)
Jan 31, 2017
5.450
5.535
5.100
5.450
26,105
-0.15(-2.68%)
Jan 30, 2017
5.850
5.850
5.300
5.600
17,385
-0.30(-5.08%)
Jan 27, 2017
5.750
5.900
5.550
5.900
31,555
+0.20(+3.51%)
Jan 26, 2017
5.650
5.850
5.477
5.700
48,395
+0.05(+0.88%)
Jan 25, 2017
5.900
5.900
5.550
5.650
26,144
-0.05(-0.88%)
Jan 24, 2017
5.450
5.885
5.450
5.700
2,716
+0.15(+2.70%)
Jan 23, 2017
5.800
5.800
5.400
5.550
11,876
-0.20(-3.48%)
Jan 20, 2017
5.450
5.750
5.368
5.750
23,155
+0.45(+8.49%)
Jan 18, 2017
5.300
5.300
5.300
2
+0.15(+2.91%)
Jan 17, 2017
5.387
5.400
5.150
5.150
916
-0.20(-3.74%)
Jan 13, 2017
5.350
5.350
5.350
0
+0.15(+2.88%)
Jan 12, 2017
5.300
5.300
5.050
5.200
22,635
-0.10(-1.89%)
Jan 11, 2017
5.300
5.400
5.300
5.300
4,401
+0.05(+0.95%)
Jan 10, 2017
5.200
5.350
5.150
5.250
6,841
+0.10(+1.94%)
Jan 09, 2017
5.500
5.500
5.150
5.150
9,300
-0.30(-5.50%)
Jan 06, 2017
5.250
5.500
4.650
5.450
20,427
+0.15(+2.83%)
Jan 05, 2017
5.176
5.300
4.930
5.300
7,491
+0.15(+2.91%)
Jan 04, 2017
5.200
5.450
5.150
5.150
22,655
+0.05(+0.98%)
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.