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
High Tide Inc
(NQ:
HITI
)
2.630
+0.130 (+5.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.670
1.700
1.610
1.630
268,251
-0.01(-0.61%)
Dec 28, 2023
1.600
1.650
1.595
1.640
170,554
+0.02(+1.23%)
Dec 27, 2023
1.650
1.670
1.550
1.620
307,135
-0.02(-1.22%)
Dec 26, 2023
1.600
1.650
1.600
1.640
155,967
+0.04(+2.50%)
Dec 22, 2023
1.570
1.630
1.570
1.600
178,839
+0.02(+1.27%)
Dec 21, 2023
1.600
1.600
1.530
1.580
72,344
+0.05(+3.27%)
Dec 20, 2023
1.570
1.600
1.520
1.530
110,111
-0.05(-3.16%)
Dec 19, 2023
1.600
1.650
1.560
1.580
166,234
-0.04(-2.47%)
Dec 18, 2023
1.570
1.650
1.570
1.620
145,875
+0.06(+3.85%)
Dec 15, 2023
1.620
1.630
1.560
1.560
108,394
-0.06(-3.70%)
Dec 14, 2023
1.620
1.630
1.570
1.620
241,000
+0.04(+2.53%)
Dec 13, 2023
1.490
1.580
1.480
1.580
52,395
+0.10(+6.76%)
Dec 12, 2023
1.600
1.600
1.460
1.480
289,665
-0.12(-7.50%)
Dec 11, 2023
1.610
1.620
1.569
1.600
81,467
-0.03(-1.84%)
Dec 08, 2023
1.690
1.720
1.600
1.630
203,167
-0.06(-3.55%)
Dec 07, 2023
1.620
1.700
1.619
1.690
141,638
+0.05(+3.36%)
Dec 06, 2023
1.560
1.650
1.560
1.635
213,175
+0.03(+1.87%)
Dec 05, 2023
1.620
1.630
1.556
1.605
187,465
+0.01(+0.94%)
Dec 04, 2023
1.610
1.730
1.580
1.590
284,486
-0.02(-1.24%)
Dec 01, 2023
1.540
1.620
1.500
1.610
209,998
+0.09(+5.92%)
Nov 30, 2023
1.480
1.535
1.460
1.520
188,491
+0.05(+3.40%)
Nov 29, 2023
1.420
1.502
1.381
1.470
291,922
+0.05(+3.89%)
Nov 28, 2023
1.470
1.470
1.360
1.415
109,219
-0.02(-1.74%)
Nov 27, 2023
1.460
1.470
1.413
1.440
119,473
-0.05(-3.36%)
Nov 24, 2023
1.500
1.500
1.420
1.490
96,725
-0.01(-0.67%)
Nov 22, 2023
1.510
1.550
1.450
1.500
292,454
+0.07(+4.90%)
Nov 21, 2023
1.370
1.450
1.330
1.430
334,797
+0.06(+4.38%)
Nov 20, 2023
1.200
1.419
1.180
1.370
505,075
+0.18(+15.13%)
Nov 17, 2023
1.260
1.260
1.140
1.190
622,978
-0.06(-4.80%)
Nov 16, 2023
1.310
1.310
1.240
1.250
154,567
-0.05(-3.85%)
Nov 15, 2023
1.320
1.380
1.290
1.300
278,979
+0.01(+0.78%)
Nov 14, 2023
1.350
1.350
1.250
1.290
222,571
+0.01(+0.78%)
Nov 13, 2023
1.300
1.320
1.248
1.280
273,428
+0.00(+0.00%)
Nov 10, 2023
1.330
1.350
1.260
1.280
317,279
-0.05(-3.76%)
Nov 09, 2023
1.390
1.409
1.310
1.330
177,960
-0.05(-3.62%)
Nov 08, 2023
1.430
1.450
1.370
1.380
138,407
-0.05(-3.50%)
Nov 07, 2023
1.450
1.470
1.400
1.430
136,939
-0.02(-1.38%)
Nov 06, 2023
1.460
1.500
1.430
1.450
110,834
-0.06(-3.97%)
Nov 03, 2023
1.480
1.540
1.480
1.510
117,159
+0.00(+0.00%)
Nov 02, 2023
1.520
1.520
1.420
1.510
119,996
+0.02(+1.34%)
Nov 01, 2023
1.460
1.520
1.410
1.490
216,063
+0.04(+2.76%)
Oct 31, 2023
1.380
1.450
1.379
1.450
172,783
+0.06(+4.32%)
Oct 30, 2023
1.340
1.420
1.330
1.390
112,739
+0.05(+3.73%)
Oct 27, 2023
1.380
1.410
1.330
1.340
113,628
-0.03(-2.19%)
Oct 26, 2023
1.430
1.470
1.370
1.370
145,660
-0.09(-6.16%)
Oct 25, 2023
1.490
1.520
1.420
1.460
167,899
-0.05(-3.31%)
Oct 24, 2023
1.450
1.520
1.400
1.510
143,340
+0.09(+6.34%)
Oct 23, 2023
1.490
1.630
1.410
1.420
209,053
-0.09(-5.96%)
Oct 20, 2023
1.540
1.560
1.480
1.510
165,413
-0.07(-4.43%)
Oct 19, 2023
1.600
1.610
1.520
1.580
126,263
-0.03(-1.86%)
Oct 18, 2023
1.590
1.670
1.560
1.610
272,078
+0.05(+3.21%)
Oct 17, 2023
1.520
1.560
1.460
1.560
108,580
+0.05(+3.31%)
Oct 16, 2023
1.520
1.550
1.440
1.510
143,308
-0.03(-1.95%)
Oct 13, 2023
1.450
1.580
1.430
1.540
143,690
+0.08(+5.48%)
Oct 12, 2023
1.580
1.610
1.460
1.460
155,633
-0.11(-7.01%)
Oct 11, 2023
1.570
1.602
1.525
1.570
105,600
+0.01(+0.64%)
Oct 10, 2023
1.560
1.620
1.460
1.560
311,632
+0.10(+6.85%)
Oct 09, 2023
1.590
1.630
1.460
1.460
377,250
-0.19(-11.52%)
Oct 06, 2023
1.600
1.670
1.540
1.650
257,676
+0.04(+2.48%)
Oct 05, 2023
1.660
1.724
1.600
1.610
169,799
-0.08(-5.01%)
Oct 04, 2023
1.710
1.710
1.590
1.695
232,555
+0.04(+2.11%)
Oct 03, 2023
1.750
1.780
1.650
1.660
194,853
-0.09(-5.14%)
Oct 02, 2023
1.810
1.870
1.720
1.750
304,740
-0.10(-5.41%)
Sep 29, 2023
1.950
1.950
1.800
1.850
331,559
-0.05(-2.63%)
Sep 28, 2023
1.890
1.930
1.800
1.900
293,025
+0.04(+2.15%)
Sep 27, 2023
2.020
2.020
1.800
1.860
812,435
-0.16(-7.92%)
Sep 26, 2023
2.060
2.160
1.970
2.020
791,599
-0.04(-1.70%)
Sep 25, 2023
2.030
2.055
2.010
2.055
1,463,168
+0.08(+3.79%)
Sep 22, 2023
1.890
1.980
1.850
1.980
460,018
+0.11(+5.88%)
Sep 21, 2023
1.860
1.940
1.800
1.870
547,575
+0.02(+1.08%)
Sep 20, 2023
1.800
1.890
1.770
1.850
360,118
+0.07(+3.93%)
Sep 19, 2023
1.770
1.870
1.730
1.780
354,782
-0.01(-0.56%)
Sep 18, 2023
1.700
1.830
1.620
1.790
453,564
+0.10(+5.92%)
Sep 15, 2023
1.960
2.000
1.670
1.690
1,479,061
-0.27(-13.78%)
Sep 14, 2023
1.930
2.050
1.890
1.960
983,215
+0.09(+4.81%)
Sep 13, 2023
1.740
1.880
1.740
1.870
626,577
+0.13(+7.47%)
Sep 12, 2023
1.810
1.920
1.730
1.740
437,413
-0.02(-1.14%)
Sep 11, 2023
1.610
1.820
1.580
1.760
792,250
+0.18(+11.39%)
Sep 08, 2023
1.640
1.757
1.570
1.580
701,910
-0.01(-0.63%)
Sep 07, 2023
1.500
1.620
1.460
1.590
324,991
+0.09(+6.00%)
Sep 06, 2023
1.490
1.540
1.420
1.500
295,635
-0.01(-0.66%)
Sep 05, 2023
1.350
1.510
1.320
1.510
494,722
+0.15(+11.03%)
Sep 01, 2023
1.440
1.474
1.300
1.360
525,418
-0.11(-7.48%)
Aug 31, 2023
1.380
1.560
1.350
1.470
1,188,777
+0.08(+5.76%)
Aug 30, 2023
1.280
1.390
1.280
1.390
306,422
+0.10(+7.75%)
Aug 29, 2023
1.250
1.300
1.250
1.290
142,608
+0.02(+1.57%)
Aug 28, 2023
1.270
1.303
1.270
1.270
144,328
+0.02(+1.60%)
Aug 25, 2023
1.270
1.270
1.230
1.250
65,440
+0.00(+0.00%)
Aug 24, 2023
1.250
1.302
1.250
1.250
142,679
-0.03(-2.34%)
Aug 23, 2023
1.260
1.280
1.250
1.280
48,870
+0.00(+0.00%)
Aug 22, 2023
1.290
1.310
1.260
1.280
104,544
-0.02(-1.54%)
Aug 21, 2023
1.330
1.340
1.290
1.300
132,676
-0.03(-2.26%)
Aug 18, 2023
1.230
1.340
1.230
1.330
187,124
+0.08(+6.40%)
Aug 17, 2023
1.240
1.260
1.240
1.250
95,623
+0.01(+0.81%)
Aug 16, 2023
1.230
1.260
1.230
1.240
56,425
+0.01(+0.81%)
Aug 15, 2023
1.260
1.270
1.230
1.230
80,391
-0.03(-2.38%)
Aug 14, 2023
1.230
1.270
1.220
1.260
92,683
-0.04(-3.08%)
Aug 11, 2023
1.250
1.300
1.220
1.300
134,919
+0.07(+5.69%)
Aug 10, 2023
1.230
1.260
1.220
1.230
88,468
+0.00(+0.00%)
Aug 09, 2023
1.250
1.253
1.200
1.230
155,728
+0.00(+0.00%)
Aug 08, 2023
1.220
1.240
1.200
1.230
151,336
+0.00(+0.41%)
Aug 07, 2023
1.230
1.240
1.200
1.225
102,783
-0.00(-0.41%)
Aug 04, 2023
1.250
1.280
1.230
1.230
74,976
-0.04(-3.15%)
Aug 03, 2023
1.260
1.277
1.240
1.270
78,933
+0.01(+0.79%)
Aug 02, 2023
1.290
1.290
1.250
1.260
96,809
-0.03(-2.33%)
Aug 01, 2023
1.290
1.320
1.270
1.290
175,023
-0.02(-1.53%)
Jul 31, 2023
1.250
1.320
1.250
1.310
323,886
+0.06(+4.80%)
Jul 28, 2023
1.200
1.250
1.200
1.250
157,039
+0.06(+5.04%)
Jul 27, 2023
1.250
1.270
1.170
1.190
156,785
-0.08(-6.30%)
Jul 26, 2023
1.220
1.280
1.210
1.270
150,296
+0.03(+2.42%)
Jul 25, 2023
1.200
1.241
1.180
1.240
191,890
+0.05(+4.20%)
Jul 24, 2023
1.250
1.270
1.190
1.190
374,826
-0.07(-5.56%)
Jul 21, 2023
1.240
1.270
1.240
1.260
71,900
+0.02(+1.61%)
Jul 20, 2023
1.270
1.280
1.230
1.240
116,828
-0.04(-3.13%)
Jul 19, 2023
1.280
1.300
1.260
1.280
129,644
+0.00(+0.00%)
Jul 18, 2023
1.330
1.330
1.260
1.280
183,497
-0.06(-4.48%)
Jul 17, 2023
1.260
1.340
1.260
1.340
163,646
+0.06(+4.69%)
Jul 14, 2023
1.300
1.352
1.260
1.280
326,635
-0.02(-1.54%)
Jul 13, 2023
1.280
1.300
1.260
1.300
168,081
+0.04(+3.17%)
Jul 12, 2023
1.300
1.300
1.250
1.260
237,368
+0.01(+0.80%)
Jul 11, 2023
1.230
1.250
1.210
1.250
146,178
+0.01(+0.81%)
Jul 10, 2023
1.230
1.250
1.200
1.240
154,962
+0.00(+0.00%)
Jul 07, 2023
1.190
1.250
1.190
1.240
91,903
+0.04(+3.33%)
Jul 06, 2023
1.240
1.250
1.200
1.200
92,674
-0.04(-3.23%)
Jul 05, 2023
1.270
1.280
1.240
1.240
105,410
-0.07(-5.34%)
Jul 03, 2023
1.260
1.310
1.240
1.310
75,443
+0.07(+5.65%)
Jun 30, 2023
1.210
1.260
1.200
1.240
205,378
+0.02(+1.64%)
Jun 29, 2023
1.190
1.220
1.190
1.220
92,861
+0.02(+2.09%)
Jun 28, 2023
1.200
1.220
1.180
1.195
174,326
-0.00(-0.42%)
Jun 27, 2023
1.200
1.239
1.200
1.200
58,231
-0.02(-1.64%)
Jun 26, 2023
1.190
1.230
1.190
1.220
102,569
+0.03(+2.52%)
Jun 23, 2023
1.210
1.220
1.190
1.190
68,874
-0.02(-1.65%)
Jun 22, 2023
1.250
1.260
1.180
1.210
139,798
-0.05(-3.97%)
Jun 21, 2023
1.220
1.290
1.220
1.260
100,784
+0.01(+0.80%)
Jun 20, 2023
1.280
1.300
1.220
1.250
165,128
-0.02(-1.57%)
Jun 16, 2023
1.330
1.369
1.260
1.270
286,822
-0.05(-3.79%)
Jun 15, 2023
1.340
1.430
1.270
1.320
384,981
-0.02(-1.49%)
May 08, 2023
1.380
1.380
1.320
1.340
125,185
+0.00(+0.00%)
May 05, 2023
1.350
1.350
1.310
1.340
90,927
+0.00(+0.00%)
May 04, 2023
1.320
1.340
1.260
1.340
90,489
+0.03(+2.29%)
May 03, 2023
1.290
1.310
1.280
1.310
96,461
+0.03(+2.34%)
May 02, 2023
1.270
1.300
1.250
1.280
144,980
-0.02(-1.54%)
May 01, 2023
1.280
1.350
1.270
1.300
127,454
-0.04(-2.99%)
Apr 28, 2023
1.310
1.340
1.305
1.340
82,324
+0.03(+2.29%)
Apr 27, 2023
1.260
1.320
1.260
1.310
112,401
+0.05(+3.97%)
Apr 26, 2023
1.270
1.290
1.240
1.260
94,609
+0.00(+0.00%)
Apr 25, 2023
1.250
1.300
1.250
1.260
87,271
+0.01(+0.80%)
Apr 24, 2023
1.310
1.310
1.250
1.250
86,455
-0.06(-4.58%)
Apr 21, 2023
1.330
1.350
1.290
1.310
123,955
-0.03(-2.24%)
Apr 20, 2023
1.330
1.370
1.330
1.340
114,475
-0.02(-1.47%)
Apr 19, 2023
1.350
1.380
1.320
1.360
140,713
+0.01(+0.74%)
Apr 18, 2023
1.320
1.380
1.320
1.350
171,719
-0.01(-0.74%)
Apr 17, 2023
1.310
1.360
1.300
1.360
122,888
+0.02(+1.49%)
Apr 14, 2023
1.340
1.360
1.320
1.340
101,455
+0.00(+0.00%)
Apr 13, 2023
1.310
1.340
1.290
1.340
221,057
+0.06(+4.69%)
Apr 12, 2023
1.270
1.310
1.250
1.280
107,386
+0.02(+1.59%)
Apr 11, 2023
1.320
1.330
1.250
1.260
202,497
-0.08(-5.97%)
Apr 10, 2023
1.350
1.370
1.300
1.340
107,125
+0.00(+0.00%)
Apr 06, 2023
1.280
1.340
1.280
1.340
90,466
+0.04(+3.08%)
Apr 05, 2023
1.290
1.300
1.260
1.300
103,537
+0.00(+0.00%)
Apr 04, 2023
1.390
1.390
1.270
1.300
142,537
-0.04(-2.99%)
Apr 03, 2023
1.400
1.420
1.320
1.340
213,477
-0.02(-1.83%)
Mar 31, 2023
1.310
1.400
1.310
1.365
388,557
+0.09(+7.48%)
Mar 30, 2023
1.270
1.310
1.250
1.270
276,499
+0.07(+5.83%)
Mar 29, 2023
1.210
1.224
1.180
1.200
106,204
+0.02(+1.69%)
Mar 28, 2023
1.160
1.210
1.150
1.180
162,613
+0.03(+2.61%)
Mar 27, 2023
1.160
1.180
1.100
1.150
117,725
+0.04(+3.60%)
Mar 24, 2023
1.100
1.110
1.065
1.110
181,660
+0.00(+0.00%)
Mar 23, 2023
1.110
1.140
1.098
1.110
170,055
+0.02(+1.83%)
Mar 22, 2023
1.180
1.200
1.090
1.090
276,413
-0.09(-7.63%)
Mar 21, 2023
1.160
1.187
1.090
1.180
344,317
+0.05(+4.42%)
Mar 20, 2023
1.200
1.240
1.130
1.130
538,968
-0.03(-2.59%)
Mar 17, 2023
1.140
1.200
1.060
1.160
538,800
+0.02(+1.75%)
Mar 16, 2023
1.060
1.160
1.045
1.140
358,835
+0.10(+9.62%)
Mar 15, 2023
1.130
1.160
1.034
1.040
276,708
-0.09(-7.96%)
Mar 14, 2023
1.100
1.140
1.090
1.130
225,390
+0.02(+1.80%)
Mar 13, 2023
1.150
1.170
1.100
1.110
195,539
-0.01(-0.89%)
Mar 10, 2023
1.210
1.210
1.120
1.120
323,071
-0.06(-5.08%)
Mar 09, 2023
1.280
1.300
1.180
1.180
226,173
-0.07(-5.60%)
Mar 08, 2023
1.330
1.330
1.240
1.250
238,380
-0.04(-3.10%)
Mar 07, 2023
1.360
1.360
1.280
1.290
263,295
-0.08(-5.84%)
Mar 06, 2023
1.340
1.370
1.320
1.370
163,218
+0.00(+0.00%)
Mar 03, 2023
1.370
1.370
1.330
1.370
108,131
+0.02(+1.48%)
Mar 02, 2023
1.370
1.410
1.330
1.350
78,693
+0.00(+0.00%)
Mar 01, 2023
1.410
1.410
1.340
1.350
95,782
-0.04(-2.88%)
Feb 28, 2023
1.380
1.400
1.350
1.390
125,514
+0.03(+2.21%)
Feb 27, 2023
1.370
1.400
1.350
1.360
98,816
-0.01(-0.73%)
Feb 24, 2023
1.370
1.380
1.330
1.370
176,897
+0.00(+0.00%)
Feb 23, 2023
1.400
1.440
1.360
1.370
48,917
-0.02(-1.44%)
Feb 22, 2023
1.380
1.420
1.350
1.390
72,785
+0.04(+2.96%)
Feb 21, 2023
1.470
1.470
1.350
1.350
145,827
-0.06(-4.26%)
Feb 17, 2023
1.420
1.450
1.380
1.410
147,692
-0.01(-0.70%)
Feb 16, 2023
1.460
1.471
1.400
1.420
212,323
-0.05(-3.40%)
Feb 15, 2023
1.370
1.470
1.350
1.470
266,447
+0.07(+5.00%)
Feb 14, 2023
1.410
1.440
1.330
1.400
224,229
+0.02(+1.45%)
Feb 13, 2023
1.410
1.440
1.380
1.380
196,532
-0.04(-2.82%)
Feb 10, 2023
1.470
1.510
1.420
1.420
230,231
-0.04(-2.74%)
Feb 09, 2023
1.560
1.560
1.460
1.460
192,055
-0.07(-4.58%)
Feb 08, 2023
1.570
1.607
1.530
1.530
137,360
-0.05(-3.16%)
Feb 07, 2023
1.570
1.600
1.550
1.580
161,850
+0.01(+0.64%)
Feb 06, 2023
1.590
1.608
1.550
1.570
190,338
-0.02(-1.26%)
Feb 03, 2023
1.620
1.640
1.575
1.590
215,496
-0.03(-1.85%)
Feb 02, 2023
1.610
1.640
1.550
1.620
332,870
+0.04(+2.53%)
Feb 01, 2023
1.600
1.610
1.520
1.580
269,752
-0.03(-1.86%)
Jan 31, 2023
1.610
1.680
1.560
1.610
827,174
-0.12(-6.94%)
Jan 30, 2023
1.710
1.790
1.690
1.730
378,114
+0.03(+1.76%)
Jan 27, 2023
1.620
1.720
1.590
1.700
328,058
+0.08(+4.94%)
Jan 26, 2023
1.620
1.670
1.620
1.620
191,554
+0.05(+3.18%)
Jan 25, 2023
1.530
1.580
1.530
1.570
97,390
+0.03(+1.95%)
Jan 24, 2023
1.530
1.570
1.530
1.540
132,445
-0.01(-0.65%)
Jan 23, 2023
1.510
1.560
1.500
1.550
194,627
+0.04(+2.65%)
Jan 20, 2023
1.480
1.510
1.470
1.510
65,376
+0.03(+2.03%)
Jan 19, 2023
1.490
1.500
1.470
1.480
59,180
-0.01(-0.67%)
Jan 18, 2023
1.510
1.520
1.490
1.490
125,756
-0.01(-0.67%)
Jan 17, 2023
1.500
1.500
1.466
1.500
87,306
-0.01(-0.66%)
Jan 13, 2023
1.530
1.550
1.470
1.510
154,501
-0.02(-1.31%)
Jan 12, 2023
1.550
1.550
1.480
1.530
140,332
+0.00(+0.00%)
Jan 11, 2023
1.500
1.530
1.480
1.530
100,019
+0.01(+0.66%)
Jan 10, 2023
1.460
1.530
1.450
1.520
146,249
+0.03(+2.01%)
Jan 09, 2023
1.510
1.510
1.420
1.490
182,001
+0.00(+0.00%)
Jan 06, 2023
1.490
1.500
1.450
1.490
158,282
+0.02(+1.36%)
Jan 05, 2023
1.510
1.560
1.465
1.470
100,352
-0.08(-5.16%)
Jan 04, 2023
1.520
1.580
1.500
1.550
97,596
+0.03(+1.97%)
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.