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
Rekor Systems Inc
(NQ:
REKR
)
1.630
-0.090 (-5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
3.290
3.500
3.274
3.330
1,039,480
+0.07(+2.15%)
Dec 28, 2023
3.190
3.280
3.160
3.260
519,993
+0.07(+2.19%)
Dec 27, 2023
3.090
3.200
3.030
3.190
518,196
+0.11(+3.57%)
Dec 26, 2023
3.050
3.110
2.940
3.080
496,366
+0.05(+1.65%)
Dec 22, 2023
3.010
3.280
3.000
3.030
1,134,605
+0.04(+1.34%)
Dec 21, 2023
2.930
2.995
2.870
2.990
457,283
+0.11(+3.82%)
Dec 20, 2023
2.950
3.005
2.860
2.880
670,318
-0.11(-3.68%)
Dec 19, 2023
2.910
3.085
2.910
2.990
1,010,201
+0.10(+3.28%)
Dec 18, 2023
2.930
3.070
2.840
2.895
576,981
-0.04(-1.53%)
Dec 15, 2023
2.880
2.960
2.785
2.940
1,335,417
+0.09(+3.16%)
Dec 14, 2023
2.880
3.050
2.745
2.850
1,254,649
+0.02(+0.71%)
Dec 13, 2023
2.590
2.840
2.580
2.830
904,562
+0.24(+9.27%)
Dec 12, 2023
2.620
2.630
2.570
2.590
646,543
-0.03(-1.15%)
Dec 11, 2023
2.670
2.670
2.560
2.620
821,947
-0.07(-2.60%)
Dec 08, 2023
2.580
2.725
2.580
2.690
876,515
+0.00(+0.00%)
Dec 07, 2023
2.750
2.800
2.620
2.690
1,204,961
-0.02(-0.74%)
Dec 06, 2023
2.790
2.800
2.620
2.710
1,049,843
-0.02(-0.91%)
Dec 05, 2023
2.740
2.840
2.685
2.735
751,973
-0.02(-0.55%)
Dec 04, 2023
2.760
2.830
2.655
2.750
1,441,606
-0.07(-2.48%)
Dec 01, 2023
2.740
2.860
2.690
2.820
699,627
+0.05(+1.81%)
Nov 30, 2023
3.000
3.050
2.690
2.770
1,042,423
-0.22(-7.36%)
Nov 29, 2023
3.050
3.305
2.980
2.990
2,057,598
-0.02(-0.66%)
Nov 28, 2023
2.840
3.050
2.825
3.010
1,096,547
+0.17(+5.99%)
Nov 27, 2023
2.740
2.945
2.730
2.840
785,853
+0.04(+1.43%)
Nov 24, 2023
2.770
2.840
2.710
2.800
677,053
-0.02(-0.71%)
Nov 22, 2023
2.770
2.880
2.755
2.820
463,172
+0.07(+2.55%)
Nov 21, 2023
2.850
2.920
2.570
2.750
1,608,100
-0.16(-5.50%)
Nov 20, 2023
2.720
2.940
2.700
2.910
1,045,151
+0.18(+6.59%)
Nov 17, 2023
2.550
2.820
2.540
2.730
1,069,580
+0.19(+7.48%)
Nov 16, 2023
2.660
2.710
2.515
2.540
914,665
-0.10(-3.79%)
Nov 15, 2023
2.580
2.950
2.550
2.640
1,365,719
-0.24(-8.33%)
Nov 14, 2023
2.760
3.045
2.760
2.880
1,103,142
+0.20(+7.46%)
Nov 13, 2023
2.590
2.705
2.521
2.680
457,424
+0.06(+2.29%)
Nov 10, 2023
2.680
2.690
2.570
2.620
663,894
-0.06(-2.24%)
Nov 09, 2023
2.730
2.880
2.655
2.680
696,528
-0.02(-0.74%)
Nov 08, 2023
2.760
2.800
2.680
2.700
429,619
-0.05(-1.82%)
Nov 07, 2023
2.920
2.950
2.700
2.750
426,443
-0.13(-4.51%)
Nov 06, 2023
2.900
2.920
2.770
2.880
553,138
-0.03(-1.03%)
Nov 03, 2023
2.800
2.990
2.790
2.910
649,724
+0.13(+4.68%)
Nov 02, 2023
2.730
2.820
2.680
2.780
533,391
+0.12(+4.51%)
Nov 01, 2023
2.710
2.745
2.560
2.660
581,353
-0.09(-3.27%)
Oct 31, 2023
2.600
2.795
2.540
2.750
620,654
+0.15(+5.77%)
Oct 30, 2023
2.600
2.655
2.550
2.600
399,483
+0.05(+1.96%)
Oct 27, 2023
2.680
2.750
2.520
2.550
1,005,627
-0.16(-5.90%)
Oct 26, 2023
2.650
2.749
2.610
2.710
824,643
+0.03(+1.12%)
Oct 25, 2023
2.800
2.800
2.650
2.680
766,398
-0.12(-4.29%)
Oct 24, 2023
2.810
2.920
2.770
2.800
619,410
+0.00(+0.00%)
Oct 23, 2023
2.750
2.815
2.650
2.800
600,220
-0.01(-0.36%)
Oct 20, 2023
2.800
2.840
2.725
2.810
605,678
+0.03(+1.08%)
Oct 19, 2023
3.000
3.030
2.770
2.780
763,597
-0.22(-7.33%)
Oct 18, 2023
3.110
3.110
2.910
3.000
599,476
-0.16(-5.06%)
Oct 17, 2023
3.100
3.260
3.085
3.160
764,376
+0.07(+2.27%)
Oct 16, 2023
2.980
3.140
2.920
3.090
472,678
+0.12(+4.04%)
Oct 13, 2023
3.240
3.250
2.955
2.970
919,588
-0.22(-6.90%)
Oct 12, 2023
3.390
3.400
3.151
3.190
519,270
-0.21(-6.18%)
Oct 11, 2023
3.350
3.560
3.290
3.400
1,669,650
+0.16(+4.94%)
Oct 10, 2023
2.930
3.400
2.930
3.240
1,959,936
+0.30(+10.20%)
Oct 09, 2023
2.880
2.975
2.830
2.940
513,432
+0.03(+1.03%)
Oct 06, 2023
2.670
2.925
2.650
2.910
764,862
+0.21(+7.78%)
Oct 05, 2023
2.740
2.740
2.630
2.700
406,232
-0.05(-1.82%)
Oct 04, 2023
2.730
2.790
2.655
2.750
675,223
+0.05(+1.85%)
Oct 03, 2023
2.760
2.850
2.635
2.700
684,026
-0.08(-2.88%)
Oct 02, 2023
2.820
2.880
2.718
2.780
632,993
-0.04(-1.42%)
Sep 29, 2023
2.850
2.925
2.790
2.820
533,851
+0.00(+0.00%)
Sep 28, 2023
2.890
2.980
2.800
2.820
515,764
-0.08(-2.76%)
Sep 27, 2023
2.760
3.005
2.760
2.900
1,165,807
+0.18(+6.62%)
Sep 26, 2023
2.660
2.775
2.640
2.720
964,849
+0.06(+2.26%)
Sep 25, 2023
2.630
2.735
2.645
2.660
939,880
-0.01(-0.56%)
Sep 22, 2023
2.720
2.815
2.670
2.675
1,035,588
-0.10(-3.43%)
Sep 21, 2023
2.860
2.920
2.760
2.770
1,417,034
-0.20(-6.73%)
Sep 20, 2023
2.960
3.080
2.870
2.970
1,175,041
+0.02(+0.68%)
Sep 19, 2023
3.200
3.200
2.930
2.950
1,501,101
-0.32(-9.79%)
Sep 18, 2023
3.290
3.320
3.180
3.270
1,383,310
-0.08(-2.39%)
Sep 15, 2023
3.380
3.490
3.270
3.350
1,670,744
-0.02(-0.59%)
Sep 14, 2023
3.690
3.700
3.360
3.370
1,174,001
-0.32(-8.67%)
Sep 13, 2023
3.880
3.990
3.660
3.690
1,628,859
-0.07(-1.86%)
Sep 12, 2023
3.890
4.010
3.730
3.760
1,004,258
-0.13(-3.34%)
Sep 11, 2023
3.650
4.035
3.650
3.890
1,273,106
+0.18(+4.85%)
Sep 08, 2023
3.520
3.730
3.520
3.710
1,217,111
+0.23(+6.61%)
Sep 07, 2023
3.580
3.600
3.339
3.480
1,385,260
-0.25(-6.70%)
Sep 06, 2023
3.540
3.889
3.530
3.730
1,483,434
+0.12(+3.32%)
Sep 05, 2023
3.790
3.850
3.432
3.610
1,811,530
-0.20(-5.25%)
Sep 01, 2023
3.700
3.830
3.620
3.810
980,043
+0.11(+2.97%)
Aug 31, 2023
3.890
3.920
3.680
3.700
1,290,287
-0.17(-4.39%)
Aug 30, 2023
4.030
4.070
3.820
3.870
1,629,617
-0.21(-5.15%)
Aug 29, 2023
3.600
4.150
3.541
4.080
1,918,643
+0.49(+13.65%)
Aug 28, 2023
3.590
3.820
3.560
3.590
1,150,111
+0.04(+1.13%)
Aug 25, 2023
3.590
3.870
3.264
3.550
1,378,730
+0.00(+0.00%)
Aug 24, 2023
3.830
3.915
3.430
3.550
1,418,490
-0.12(-3.27%)
Aug 23, 2023
3.430
3.790
3.360
3.670
1,731,245
+0.27(+7.94%)
Aug 22, 2023
3.480
3.550
3.130
3.400
1,393,468
-0.03(-0.87%)
Aug 21, 2023
3.450
3.470
3.170
3.430
1,341,229
+0.29(+9.24%)
Aug 18, 2023
3.000
3.230
2.960
3.140
1,161,200
+0.10(+3.29%)
Aug 17, 2023
2.770
3.130
2.630
3.040
1,855,872
+0.31(+11.36%)
Aug 16, 2023
2.500
2.800
2.480
2.730
850,964
+0.25(+10.08%)
Aug 15, 2023
2.760
2.790
2.450
2.480
867,042
-0.25(-9.16%)
Aug 14, 2023
2.690
2.838
2.620
2.730
608,647
+0.10(+3.80%)
Aug 11, 2023
2.590
2.650
2.530
2.630
328,849
+0.06(+2.33%)
Aug 10, 2023
2.530
2.660
2.520
2.570
431,565
+0.06(+2.39%)
Aug 09, 2023
2.580
2.610
2.450
2.510
451,409
-0.07(-2.71%)
Aug 08, 2023
2.640
2.650
2.470
2.580
483,021
-0.09(-3.37%)
Aug 07, 2023
2.820
2.820
2.620
2.670
467,694
-0.15(-5.32%)
Aug 04, 2023
2.750
2.970
2.690
2.820
559,351
+0.08(+2.92%)
Aug 03, 2023
2.750
2.796
2.650
2.740
398,788
-0.06(-2.14%)
Aug 02, 2023
3.000
3.010
2.740
2.800
587,188
-0.22(-7.28%)
Aug 01, 2023
2.970
3.142
2.890
3.020
506,623
-0.02(-0.66%)
Jul 31, 2023
2.690
3.080
2.650
3.040
914,609
+0.44(+16.92%)
Jul 28, 2023
2.380
2.640
2.360
2.600
851,968
+0.23(+9.47%)
Jul 27, 2023
2.850
2.875
2.300
2.375
1,308,940
-0.46(-16.08%)
Jul 26, 2023
2.900
2.920
2.710
2.830
283,907
-0.02(-0.70%)
Jul 25, 2023
2.910
2.950
2.660
2.850
713,677
-0.07(-2.40%)
Jul 24, 2023
3.070
3.070
2.900
2.920
504,536
-0.15(-4.89%)
Jul 21, 2023
3.070
3.190
2.893
3.070
581,787
+0.02(+0.66%)
Jul 20, 2023
2.950
3.100
2.800
3.050
619,312
+0.08(+2.69%)
Jul 19, 2023
3.230
3.250
2.950
2.970
823,221
-0.25(-7.91%)
Jul 18, 2023
3.190
3.500
3.030
3.225
1,473,281
+0.23(+7.86%)
Jul 17, 2023
2.760
3.010
2.600
2.990
674,837
+0.26(+9.52%)
Jul 14, 2023
2.950
3.010
2.700
2.730
638,606
-0.21(-7.14%)
Jul 13, 2023
3.110
3.370
2.850
2.940
1,596,493
-0.12(-3.92%)
Jul 12, 2023
2.700
3.160
2.700
3.060
1,203,480
+0.41(+15.47%)
Jul 11, 2023
2.640
2.890
2.550
2.650
875,419
+0.05(+1.92%)
Jul 10, 2023
2.490
2.665
2.300
2.600
749,782
+0.06(+2.36%)
Jul 07, 2023
2.660
2.749
2.510
2.540
756,092
-0.14(-5.22%)
Jul 06, 2023
2.300
2.700
2.040
2.680
1,319,750
+0.26(+10.74%)
Jul 05, 2023
2.240
2.460
2.230
2.420
965,520
+0.14(+6.14%)
Jul 03, 2023
1.810
2.320
1.810
2.280
823,805
+0.50(+28.09%)
Jun 30, 2023
1.980
1.980
1.700
1.780
588,051
-0.16(-8.25%)
Jun 29, 2023
1.890
1.990
1.840
1.940
524,014
+0.08(+4.30%)
Jun 28, 2023
1.600
1.870
1.580
1.860
859,559
+0.29(+18.47%)
Jun 27, 2023
1.410
1.638
1.370
1.570
1,255,279
+0.17(+12.14%)
Jun 26, 2023
1.410
1.460
1.310
1.400
862,042
+0.01(+0.72%)
Jun 23, 2023
1.410
1.490
1.280
1.390
5,571,931
-0.07(-4.79%)
Jun 22, 2023
1.550
1.579
1.410
1.460
528,364
-0.07(-4.58%)
Jun 21, 2023
1.600
1.610
1.510
1.530
435,321
-0.07(-4.38%)
Jun 20, 2023
1.700
1.760
1.540
1.600
435,948
-0.13(-7.51%)
Jun 16, 2023
1.880
1.950
1.660
1.730
546,754
-0.09(-4.95%)
Jun 15, 2023
1.770
1.890
1.728
1.820
278,540
+0.06(+3.41%)
Jun 14, 2023
1.840
2.100
1.750
1.760
545,059
-0.10(-5.38%)
Jun 13, 2023
1.840
1.900
1.770
1.860
241,441
+0.03(+1.64%)
Jun 12, 2023
1.830
1.940
1.800
1.830
431,630
+0.01(+0.55%)
Jun 09, 2023
1.860
1.890
1.706
1.820
387,040
-0.02(-1.09%)
Jun 08, 2023
1.710
1.880
1.600
1.840
599,447
+0.13(+7.60%)
Jun 07, 2023
1.880
1.890
1.680
1.710
433,611
-0.11(-6.04%)
Jun 06, 2023
1.650
1.860
1.610
1.820
602,697
+0.22(+13.75%)
Jun 05, 2023
1.690
1.740
1.580
1.600
300,380
-0.02(-1.23%)
Jun 02, 2023
1.770
1.870
1.600
1.620
564,407
-0.14(-7.95%)
Jun 01, 2023
1.690
1.940
1.630
1.760
714,531
+0.10(+6.02%)
May 31, 2023
1.470
1.700
1.350
1.660
665,004
+0.19(+12.93%)
May 30, 2023
1.420
1.540
1.350
1.470
412,420
+0.09(+6.91%)
May 26, 2023
1.350
1.500
1.320
1.375
487,698
+0.08(+6.59%)
May 25, 2023
1.370
1.370
1.250
1.290
201,451
-0.05(-3.73%)
May 24, 2023
1.380
1.420
1.280
1.340
256,670
-0.08(-5.63%)
May 23, 2023
1.540
1.580
1.410
1.420
195,983
-0.09(-5.96%)
May 22, 2023
1.320
1.530
1.320
1.510
556,669
+0.19(+13.96%)
May 19, 2023
1.300
1.370
1.290
1.325
202,175
+0.03(+2.71%)
May 18, 2023
1.280
1.319
1.240
1.290
196,553
+0.01(+0.78%)
May 17, 2023
1.230
1.280
1.200
1.280
138,960
+0.07(+5.79%)
May 16, 2023
1.190
1.310
1.190
1.210
177,163
+0.00(+0.00%)
May 15, 2023
1.240
1.290
1.200
1.210
241,394
+0.01(+0.83%)
May 12, 2023
1.330
1.350
1.200
1.200
182,751
-0.15(-11.11%)
May 11, 2023
1.310
1.360
1.290
1.350
184,839
+0.04(+3.05%)
May 10, 2023
1.220
1.360
1.210
1.310
256,914
+0.09(+7.38%)
May 09, 2023
1.330
1.330
1.200
1.220
263,898
-0.09(-6.87%)
May 08, 2023
1.330
1.340
1.260
1.310
281,776
+0.02(+1.55%)
May 05, 2023
1.220
1.300
1.220
1.290
284,995
+0.10(+8.40%)
May 04, 2023
1.110
1.210
1.080
1.190
187,092
+0.10(+9.17%)
May 03, 2023
1.110
1.130
1.060
1.090
189,474
-0.01(-0.91%)
May 02, 2023
1.140
1.170
1.070
1.100
125,967
-0.05(-4.35%)
May 01, 2023
1.200
1.220
1.140
1.150
107,085
-0.06(-4.96%)
Apr 28, 2023
1.220
1.250
1.170
1.210
108,439
-0.04(-3.59%)
Apr 27, 2023
1.210
1.270
1.130
1.255
311,917
+0.04(+3.72%)
Apr 26, 2023
1.090
1.260
1.046
1.210
612,892
+0.16(+15.24%)
Apr 25, 2023
1.000
1.090
1.000
1.050
263,809
+0.05(+5.21%)
Apr 24, 2023
1.030
1.070
0.9980
0.9980
235,802
-0.03(-3.11%)
Apr 21, 2023
1.090
1.120
1.010
1.030
484,519
-0.04(-3.74%)
Apr 20, 2023
1.130
1.140
1.050
1.070
323,052
-0.07(-6.14%)
Apr 19, 2023
1.200
1.260
1.041
1.140
1,490,530
+0.00(+0.00%)
Apr 18, 2023
1.190
1.210
1.040
1.140
473,903
-0.05(-4.20%)
Apr 17, 2023
1.210
1.240
1.150
1.190
194,164
-0.03(-2.46%)
Apr 14, 2023
1.270
1.280
1.200
1.220
137,394
-0.06(-4.69%)
Apr 13, 2023
1.210
1.280
1.200
1.280
130,413
+0.07(+5.79%)
Apr 12, 2023
1.300
1.320
1.180
1.210
184,380
-0.06(-4.72%)
Apr 11, 2023
1.190
1.320
1.190
1.270
295,728
+0.03(+2.83%)
Apr 10, 2023
1.120
1.250
1.120
1.235
354,187
+0.14(+12.27%)
Apr 06, 2023
1.080
1.140
1.080
1.100
127,645
-0.01(-0.90%)
Apr 05, 2023
1.180
1.180
1.095
1.110
200,881
-0.04(-3.48%)
Apr 04, 2023
1.190
1.229
1.130
1.150
158,895
-0.03(-2.54%)
Apr 03, 2023
1.250
1.260
1.160
1.180
279,269
-0.07(-5.60%)
Mar 31, 2023
1.260
1.270
1.210
1.250
243,870
+0.03(+2.46%)
Mar 30, 2023
1.250
1.340
1.200
1.220
265,162
-0.09(-6.87%)
Mar 29, 2023
1.340
1.360
1.260
1.310
144,930
+0.00(+0.00%)
Mar 28, 2023
1.380
1.405
1.300
1.310
269,714
-0.11(-7.75%)
Mar 27, 2023
1.390
1.450
1.320
1.420
247,775
+0.03(+2.16%)
Mar 24, 2023
1.360
1.420
1.310
1.390
213,145
-0.04(-2.80%)
Mar 23, 2023
1.410
1.550
1.410
1.430
251,590
+0.05(+3.62%)
Mar 22, 2023
1.410
1.510
1.340
1.380
247,528
+0.03(+2.22%)
Mar 21, 2023
1.240
1.390
1.216
1.350
324,930
+0.12(+9.76%)
Mar 20, 2023
1.260
1.330
1.190
1.230
345,680
-0.03(-2.38%)
Mar 17, 2023
1.310
1.420
1.250
1.260
735,527
-0.05(-3.82%)
Mar 16, 2023
1.380
1.495
1.300
1.310
190,604
-0.04(-2.96%)
Mar 15, 2023
1.370
1.410
1.300
1.350
273,683
-0.05(-3.57%)
Mar 14, 2023
1.550
1.550
1.365
1.400
310,133
-0.01(-0.36%)
Mar 13, 2023
1.490
1.520
1.380
1.405
361,318
-0.11(-7.57%)
Mar 10, 2023
1.540
1.580
1.460
1.520
292,159
-0.04(-2.56%)
Mar 09, 2023
1.730
1.740
1.560
1.560
172,729
-0.14(-8.24%)
Mar 08, 2023
1.720
1.770
1.670
1.700
158,323
-0.06(-3.41%)
Mar 07, 2023
1.670
1.785
1.660
1.760
141,418
+0.08(+4.76%)
Mar 06, 2023
1.800
1.800
1.620
1.680
259,911
-0.10(-5.62%)
Mar 03, 2023
1.450
1.820
1.450
1.780
968,435
+0.36(+25.35%)
Mar 02, 2023
1.430
1.490
1.420
1.420
152,702
-0.03(-2.07%)
Mar 01, 2023
1.460
1.540
1.430
1.450
180,725
-0.04(-2.68%)
Feb 28, 2023
1.490
1.500
1.430
1.490
200,166
+0.00(+0.00%)
Feb 27, 2023
1.430
1.500
1.420
1.490
411,123
+0.06(+4.20%)
Feb 24, 2023
1.550
1.620
1.410
1.430
480,247
-0.13(-8.33%)
Feb 23, 2023
1.680
1.709
1.530
1.560
333,288
-0.11(-6.59%)
Feb 22, 2023
1.710
1.722
1.620
1.670
308,464
-0.01(-0.60%)
Feb 21, 2023
1.770
1.790
1.600
1.680
742,838
-0.12(-6.67%)
Feb 17, 2023
1.930
1.980
1.800
1.800
247,963
-0.14(-7.22%)
Feb 16, 2023
1.810
1.990
1.770
1.940
353,356
+0.09(+4.86%)
Feb 15, 2023
1.740
1.880
1.700
1.850
316,639
+0.10(+5.71%)
Feb 14, 2023
1.750
1.790
1.680
1.750
194,611
-0.01(-0.57%)
Feb 13, 2023
1.830
1.900
1.760
1.760
251,760
-0.09(-4.86%)
Feb 10, 2023
1.860
1.925
1.720
1.850
285,430
+0.04(+2.21%)
Feb 09, 2023
1.900
1.910
1.810
1.810
377,503
-0.03(-1.63%)
Feb 08, 2023
1.970
1.970
1.750
1.840
522,880
+0.08(+4.55%)
Feb 07, 2023
1.870
2.020
1.650
1.760
934,346
-0.08(-4.35%)
Feb 06, 2023
1.810
2.590
1.810
1.840
2,884,324
+0.03(+1.66%)
Feb 03, 2023
1.730
1.880
1.722
1.810
312,488
+0.04(+2.26%)
Feb 02, 2023
1.750
1.900
1.740
1.770
333,850
+0.06(+3.51%)
Feb 01, 2023
1.700
1.730
1.620
1.710
179,659
+0.01(+0.88%)
Jan 31, 2023
1.610
1.740
1.600
1.695
165,343
+0.08(+5.28%)
Jan 30, 2023
1.720
1.720
1.570
1.610
230,456
-0.13(-7.47%)
Jan 27, 2023
1.650
1.800
1.650
1.740
417,235
+0.07(+4.19%)
Jan 26, 2023
1.750
1.790
1.650
1.670
254,330
-0.03(-1.76%)
Jan 25, 2023
1.710
1.760
1.650
1.700
209,027
-0.04(-2.30%)
Jan 24, 2023
1.650
1.790
1.650
1.740
255,887
+0.07(+4.19%)
Jan 23, 2023
1.800
1.940
1.660
1.670
393,003
-0.13(-7.22%)
Jan 20, 2023
1.670
1.860
1.620
1.800
696,973
+0.24(+15.38%)
Jan 19, 2023
1.750
2.230
1.520
1.560
853,490
-0.20(-11.36%)
Jan 18, 2023
1.910
2.235
1.750
1.760
1,328,042
-0.15(-7.85%)
Jan 17, 2023
2.020
2.020
1.820
1.910
590,908
-0.09(-4.50%)
Jan 13, 2023
1.660
2.025
1.560
2.000
807,234
+0.34(+20.48%)
Jan 12, 2023
1.650
1.740
1.590
1.660
377,409
-0.02(-1.19%)
Jan 11, 2023
1.500
1.700
1.455
1.680
937,816
+0.22(+15.07%)
Jan 10, 2023
1.320
1.510
1.300
1.460
732,953
+0.16(+12.31%)
Jan 09, 2023
1.440
1.480
1.300
1.300
369,661
-0.18(-12.16%)
Jan 06, 2023
1.450
1.520
1.450
1.480
350,688
+0.03(+2.07%)
Jan 05, 2023
1.490
1.512
1.362
1.450
374,393
-0.07(-4.61%)
Jan 04, 2023
1.450
1.678
1.374
1.520
1,348,183
+0.04(+2.70%)
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.