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
AlerisLife Inc. - Common Shares
(NQ:
ALR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 17, 2023
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 30, 2022
0.6700
0.6956
0.5487
0.5500
1,111,519
-0.12(-17.91%)
Dec 29, 2022
0.6800
0.7034
0.6517
0.6700
124,680
-0.00(-0.18%)
Dec 28, 2022
0.6940
0.6999
0.6500
0.6712
148,745
-0.04(-6.14%)
Dec 27, 2022
0.7400
0.7487
0.7000
0.7151
176,905
-0.02(-3.36%)
Dec 23, 2022
0.7200
0.7530
0.7200
0.7400
16,833
+0.01(+1.20%)
Dec 22, 2022
0.7501
0.7600
0.7312
0.7312
29,740
-0.03(-4.29%)
Dec 21, 2022
0.7248
0.7650
0.7240
0.7640
101,383
+0.04(+5.41%)
Dec 20, 2022
0.7150
0.7470
0.7011
0.7248
30,795
+0.01(+1.67%)
Dec 19, 2022
0.7350
0.7500
0.7011
0.7129
138,841
-0.02(-2.33%)
Dec 16, 2022
0.7303
0.7359
0.7149
0.7299
54,386
-0.00(-0.05%)
Dec 15, 2022
0.7500
0.7500
0.7200
0.7303
14,018
+0.01(+0.87%)
Dec 14, 2022
0.7300
0.7390
0.7200
0.7240
24,614
-0.01(-1.50%)
Dec 13, 2022
0.7400
0.7400
0.7112
0.7350
76,948
-0.01(-0.69%)
Dec 12, 2022
0.7340
0.7490
0.7200
0.7401
10,480
-0.01(-1.32%)
Dec 09, 2022
0.7500
0.7621
0.7310
0.7500
22,555
+0.00(+0.00%)
Dec 08, 2022
0.7510
0.7659
0.7500
0.7500
58,848
-0.00(-0.61%)
Dec 07, 2022
0.7666
0.7695
0.7510
0.7546
43,982
-0.01(-0.71%)
Dec 06, 2022
0.7654
0.7680
0.7510
0.7600
39,828
-0.01(-1.87%)
Dec 05, 2022
0.7747
0.7892
0.7612
0.7745
125,916
-0.00(-0.09%)
Dec 02, 2022
0.7761
0.7775
0.7700
0.7752
14,892
-0.00(-0.01%)
Dec 01, 2022
0.7850
0.7900
0.7700
0.7753
58,535
-0.02(-2.00%)
Nov 30, 2022
0.7800
0.7984
0.7800
0.7911
4,482
+0.01(+0.78%)
Nov 29, 2022
0.7759
0.7999
0.7752
0.7850
11,806
-0.01(-1.86%)
Nov 28, 2022
0.7600
0.8000
0.7500
0.7999
131,845
+0.02(+3.21%)
Nov 25, 2022
0.8000
0.8000
0.7750
0.7750
1,436
-0.01(-0.64%)
Nov 23, 2022
0.7900
0.7951
0.7800
0.7800
38,948
-0.01(-1.28%)
Nov 22, 2022
0.7900
0.8029
0.7900
0.7901
12,191
-0.01(-0.80%)
Nov 21, 2022
0.7910
0.8029
0.7900
0.7965
32,280
+0.01(+0.70%)
Nov 18, 2022
0.7878
0.7998
0.7801
0.7910
23,632
-0.01(-1.13%)
Nov 17, 2022
0.8250
0.8328
0.8000
0.8000
25,749
-0.03(-3.96%)
Nov 16, 2022
0.8319
0.8330
0.8250
0.8330
6,474
+0.00(+0.17%)
Nov 15, 2022
0.8301
0.8450
0.8200
0.8316
62,060
+0.00(+0.37%)
Nov 14, 2022
0.7980
0.8419
0.7870
0.8285
101,317
+0.04(+5.54%)
Nov 11, 2022
0.7987
0.8179
0.7820
0.7850
94,778
-0.01(-1.72%)
Nov 10, 2022
0.8500
0.8500
0.7701
0.7987
48,471
+0.02(+1.91%)
Nov 09, 2022
0.8655
0.8772
0.7523
0.7837
71,474
-0.05(-5.81%)
Nov 08, 2022
0.8700
0.9072
0.8311
0.8320
93,227
-0.04(-4.37%)
Nov 07, 2022
0.9288
0.9288
0.8610
0.8700
15,643
-0.01(-1.65%)
Nov 04, 2022
0.9100
0.9100
0.8700
0.8846
44,084
-0.02(-1.71%)
Nov 03, 2022
0.9546
0.9546
0.9000
0.9000
32,090
-0.05(-5.26%)
Nov 02, 2022
0.9400
0.9914
0.9183
0.9500
62,263
+0.03(+3.24%)
Nov 01, 2022
0.9102
0.9400
0.9001
0.9202
34,724
+0.01(+0.68%)
Oct 31, 2022
0.9400
0.9400
0.8900
0.9140
5,237
-0.03(-2.77%)
Oct 28, 2022
0.9100
0.9400
0.9001
0.9400
24,697
+0.03(+3.30%)
Oct 27, 2022
0.8730
0.9100
0.8730
0.9100
29,176
+0.04(+4.23%)
Oct 26, 2022
0.9101
0.9200
0.8723
0.8731
95,355
-0.03(-2.90%)
Oct 25, 2022
0.8802
0.9200
0.8802
0.8992
7,755
-0.01(-1.58%)
Oct 24, 2022
0.8798
0.9300
0.8698
0.9136
115,567
+0.04(+5.04%)
Oct 21, 2022
0.8900
0.9098
0.8377
0.8698
41,451
-0.03(-3.34%)
Oct 20, 2022
0.9350
0.9373
0.8900
0.8999
41,877
-0.05(-4.98%)
Oct 19, 2022
0.9300
0.9894
0.9300
0.9471
65,225
-0.01(-0.83%)
Oct 18, 2022
0.9950
0.9950
0.9400
0.9550
22,725
-0.03(-3.49%)
Oct 17, 2022
0.9499
0.9996
0.9400
0.9895
33,689
+0.04(+4.16%)
Oct 14, 2022
0.9300
0.9500
0.9101
0.9500
8,979
+0.00(+0.01%)
Oct 13, 2022
0.9100
0.9630
0.9100
0.9499
61,633
+0.04(+4.38%)
Oct 12, 2022
0.9100
0.9300
0.9100
0.9100
9,860
+0.00(+0.00%)
Oct 11, 2022
0.9500
0.9500
0.9000
0.9100
12,707
-0.05(-5.05%)
Oct 10, 2022
0.9311
0.9886
0.9311
0.9584
5,955
+0.01(+0.88%)
Oct 07, 2022
0.9655
0.9727
0.9034
0.9500
48,001
-0.05(-4.96%)
Oct 06, 2022
0.9800
1.000
0.9700
0.9996
16,319
+0.01(+0.88%)
Oct 05, 2022
0.9900
0.9919
0.9600
0.9909
18,579
+0.00(+0.44%)
Oct 04, 2022
0.9330
1.040
0.9330
0.9866
77,260
+0.04(+3.86%)
Oct 03, 2022
0.9400
0.9500
0.9331
0.9499
9,777
+0.00(+0.00%)
Sep 30, 2022
0.9440
0.9499
0.9400
0.9499
4,536
-0.00(-0.01%)
Sep 29, 2022
0.9440
0.9761
0.9440
0.9500
47,860
+0.01(+0.55%)
Sep 28, 2022
0.9500
0.9600
0.9301
0.9448
39,334
-0.01(-0.55%)
Sep 27, 2022
0.9777
0.9875
0.9500
0.9500
37,971
-0.04(-4.04%)
Sep 26, 2022
1.050
1.050
0.9900
0.9900
47,771
-0.06(-5.71%)
Sep 23, 2022
1.060
1.090
1.020
1.050
77,573
-0.01(-1.41%)
Sep 22, 2022
1.110
1.110
1.060
1.065
40,420
-0.06(-5.75%)
Sep 21, 2022
1.240
1.240
1.110
1.130
63,622
-0.02(-1.74%)
Sep 20, 2022
1.270
1.270
1.140
1.150
90,572
-0.18(-13.53%)
Sep 19, 2022
1.090
1.580
1.060
1.330
2,400,891
+0.22(+19.82%)
Sep 16, 2022
1.110
1.120
1.070
1.110
25,300
+0.00(+0.00%)
Sep 15, 2022
1.110
1.150
1.110
1.110
23,326
+0.00(+0.00%)
Sep 14, 2022
1.150
1.160
1.110
1.110
11,180
-0.04(-3.48%)
Sep 13, 2022
1.170
1.170
1.140
1.150
4,005
+0.00(+0.00%)
Sep 12, 2022
1.160
1.160
1.110
1.150
26,873
+0.01(+0.88%)
Sep 09, 2022
1.080
1.150
1.080
1.140
29,549
+0.04(+3.64%)
Sep 08, 2022
1.090
1.110
1.080
1.100
23,386
+0.00(+0.00%)
Sep 07, 2022
1.140
1.145
1.080
1.100
214,035
-0.03(-2.65%)
Sep 06, 2022
1.140
1.175
1.130
1.130
36,075
-0.01(-0.44%)
Sep 02, 2022
1.120
1.140
1.110
1.135
6,042
-0.00(-0.44%)
Sep 01, 2022
1.130
1.140
1.110
1.140
6,787
+0.02(+1.79%)
Aug 31, 2022
1.120
1.135
1.110
1.120
45,061
-0.01(-0.88%)
Aug 30, 2022
1.130
1.150
1.120
1.130
23,547
+0.00(+0.00%)
Aug 29, 2022
1.130
1.140
1.110
1.130
12,825
+0.01(+0.89%)
Aug 26, 2022
1.210
1.210
1.110
1.120
43,339
-0.04(-3.45%)
Aug 25, 2022
1.150
1.170
1.130
1.160
28,929
-0.01(-0.85%)
Aug 24, 2022
1.160
1.170
1.130
1.170
9,331
+0.04(+3.54%)
Aug 23, 2022
1.140
1.210
1.110
1.130
64,922
-0.01(-0.88%)
Aug 22, 2022
1.110
1.150
1.110
1.140
57,310
-0.02(-1.72%)
Aug 19, 2022
1.190
1.190
1.130
1.160
27,452
-0.05(-4.13%)
Aug 18, 2022
1.290
1.320
1.180
1.210
50,696
+0.03(+2.54%)
Aug 17, 2022
1.190
1.260
1.110
1.180
1,709,602
-0.01(-0.84%)
Aug 16, 2022
1.240
1.250
1.180
1.190
61,065
-0.05(-4.03%)
Aug 15, 2022
1.200
1.250
1.165
1.240
69,863
+0.02(+1.64%)
Aug 12, 2022
1.240
1.270
1.200
1.220
59,795
-0.03(-2.40%)
Aug 11, 2022
1.300
1.320
1.230
1.250
37,638
-0.06(-4.58%)
Aug 10, 2022
1.380
1.380
1.290
1.310
56,212
-0.01(-1.13%)
Aug 09, 2022
1.320
1.340
1.270
1.325
103,047
-0.03(-1.85%)
Aug 08, 2022
1.700
1.700
1.310
1.350
394,925
-0.36(-21.05%)
Aug 05, 2022
1.190
2.160
1.161
1.710
2,552,377
+0.52(+43.70%)
Aug 04, 2022
1.130
1.200
1.120
1.190
121,721
+0.05(+4.39%)
Aug 03, 2022
1.120
1.190
1.120
1.140
278,923
-0.02(-1.72%)
Aug 02, 2022
1.110
1.190
1.110
1.160
33,718
+0.02(+1.75%)
Aug 01, 2022
1.160
1.170
1.112
1.140
9,203
-0.01(-0.87%)
Jul 29, 2022
1.140
1.170
1.110
1.150
81,643
+0.00(+0.00%)
Jul 28, 2022
1.190
1.190
1.120
1.150
14,938
+0.00(+0.00%)
Jul 27, 2022
1.140
1.170
1.110
1.150
55,105
+0.01(+0.88%)
Jul 26, 2022
1.100
1.190
1.060
1.140
219,232
+0.07(+6.54%)
Jul 25, 2022
1.090
1.104
1.060
1.070
12,918
-0.02(-1.83%)
Jul 22, 2022
1.150
1.150
1.080
1.090
16,640
-0.06(-5.22%)
Jul 21, 2022
1.180
1.200
1.130
1.150
21,811
-0.02(-1.71%)
Jul 20, 2022
1.150
1.171
1.130
1.170
32,731
+0.04(+3.54%)
Jul 19, 2022
1.150
1.170
1.120
1.130
101,043
+0.00(+0.00%)
Jul 18, 2022
1.150
1.200
1.120
1.130
29,827
+0.00(+0.00%)
Jul 15, 2022
1.130
1.150
1.120
1.130
23,336
+0.00(+0.00%)
Jul 14, 2022
1.130
1.163
1.120
1.130
15,456
-0.02(-1.31%)
Jul 13, 2022
1.160
1.200
1.120
1.145
23,795
-0.03(-2.97%)
Jul 12, 2022
1.200
1.200
1.130
1.180
33,060
+0.06(+5.36%)
Jul 11, 2022
1.130
1.170
1.120
1.120
12,058
-0.03(-2.61%)
Jul 08, 2022
1.200
1.200
1.112
1.150
13,259
+0.01(+0.88%)
Jul 07, 2022
1.110
1.170
1.100
1.140
18,294
+0.04(+3.64%)
Jul 06, 2022
1.138
1.176
1.100
1.100
16,223
-0.05(-4.35%)
Jul 05, 2022
1.180
1.200
1.130
1.150
10,192
-0.01(-0.86%)
Jul 01, 2022
1.190
1.200
1.150
1.160
59,017
-0.04(-3.33%)
Jun 30, 2022
1.200
1.200
1.170
1.200
14,337
+0.00(+0.00%)
Jun 29, 2022
1.210
1.210
1.180
1.200
15,942
+0.02(+1.69%)
Jun 28, 2022
1.180
1.210
1.180
1.180
114,379
+0.00(+0.00%)
Jun 27, 2022
1.210
1.250
1.180
1.180
50,190
-0.02(-1.67%)
Jun 24, 2022
1.200
1.440
1.190
1.200
84,429
+0.01(+0.84%)
Jun 23, 2022
1.215
1.270
1.190
1.190
65,382
-0.03(-2.46%)
Jun 22, 2022
1.240
1.283
1.200
1.220
66,104
-0.03(-2.40%)
Jun 21, 2022
1.260
1.320
1.220
1.250
108,011
+0.04(+3.31%)
Jun 17, 2022
1.240
1.253
1.210
1.210
31,294
-0.03(-2.42%)
Jun 16, 2022
1.290
1.340
1.240
1.240
130,943
-0.04(-3.13%)
Jun 15, 2022
1.240
1.350
1.226
1.280
38,511
+0.02(+1.59%)
Jun 14, 2022
1.230
1.290
1.230
1.260
14,742
+0.01(+0.80%)
Jun 13, 2022
1.310
1.340
1.230
1.250
64,057
-0.10(-7.75%)
Jun 10, 2022
1.370
1.384
1.341
1.355
6,843
-0.05(-3.90%)
Jun 09, 2022
1.480
1.500
1.380
1.410
17,501
-0.06(-4.08%)
Jun 08, 2022
1.390
1.470
1.381
1.470
11,103
+0.06(+4.26%)
Jun 07, 2022
1.460
1.460
1.340
1.410
66,685
+0.04(+2.92%)
Jun 06, 2022
1.441
1.441
1.330
1.370
22,627
-0.05(-3.52%)
Jun 03, 2022
1.440
1.490
1.420
1.420
10,567
-0.01(-0.70%)
Jun 02, 2022
1.390
1.450
1.338
1.430
22,940
+0.05(+3.62%)
Jun 01, 2022
1.500
1.500
1.380
1.380
18,335
-0.03(-2.13%)
May 31, 2022
1.580
1.580
1.350
1.410
24,780
-0.06(-4.08%)
May 27, 2022
1.350
1.520
1.350
1.470
28,098
+0.17(+13.08%)
May 26, 2022
1.240
1.320
1.230
1.300
92,895
+0.04(+3.17%)
May 25, 2022
1.220
1.260
1.200
1.260
26,627
+0.06(+5.00%)
May 24, 2022
1.190
1.250
1.184
1.200
23,577
-0.01(-0.83%)
May 23, 2022
1.210
1.240
1.190
1.210
52,922
+0.02(+1.68%)
May 20, 2022
1.280
1.280
1.171
1.190
21,666
-0.02(-1.65%)
May 19, 2022
1.230
1.260
1.170
1.210
29,981
-0.01(-0.82%)
May 18, 2022
1.230
1.270
1.220
1.220
32,084
-0.01(-0.81%)
May 17, 2022
1.190
1.280
1.159
1.230
54,354
+0.05(+4.24%)
May 16, 2022
1.250
1.320
1.180
1.180
157,557
-0.10(-7.81%)
May 13, 2022
1.250
1.320
1.250
1.280
57,541
+0.03(+2.40%)
May 12, 2022
1.280
1.280
1.200
1.250
130,329
-0.02(-1.57%)
May 11, 2022
1.260
1.290
1.240
1.270
103,287
-0.04(-3.05%)
May 10, 2022
1.300
1.340
1.260
1.310
73,384
+0.04(+3.15%)
May 09, 2022
1.380
1.420
1.200
1.270
386,269
-0.10(-7.30%)
May 06, 2022
1.520
1.554
1.360
1.370
734,291
-0.17(-11.04%)
May 05, 2022
1.670
1.690
1.500
1.540
126,472
-0.11(-6.67%)
May 04, 2022
1.770
1.770
1.620
1.650
218,576
-0.10(-5.71%)
May 03, 2022
1.890
1.921
1.750
1.750
246,440
-0.14(-7.41%)
May 02, 2022
2.130
2.198
1.860
1.890
752,195
-0.25(-11.84%)
Apr 29, 2022
2.150
2.220
2.100
2.144
24,192
-0.01(-0.29%)
Apr 28, 2022
2.210
2.240
2.150
2.150
23,900
-0.07(-3.15%)
Apr 27, 2022
2.300
2.400
2.200
2.220
16,105
-0.08(-3.48%)
Apr 26, 2022
2.322
2.385
2.300
2.300
35,623
-0.01(-0.43%)
Apr 25, 2022
2.300
2.360
2.250
2.310
25,758
-0.05(-1.96%)
Apr 22, 2022
2.340
2.400
2.300
2.356
9,955
-0.02(-1.00%)
Apr 21, 2022
2.410
2.450
2.350
2.380
27,474
-0.04(-1.65%)
Apr 20, 2022
2.400
2.490
2.340
2.420
19,588
+0.07(+2.98%)
Apr 19, 2022
2.280
2.428
2.250
2.350
36,360
+0.05(+2.17%)
Apr 18, 2022
2.510
2.536
2.300
2.300
36,216
-0.22(-8.87%)
Apr 14, 2022
2.300
2.700
2.200
2.524
87,788
+0.19(+8.32%)
Apr 13, 2022
2.200
2.470
2.171
2.330
71,954
+0.13(+5.91%)
Apr 12, 2022
2.130
2.230
2.130
2.200
37,462
+0.07(+3.29%)
Apr 11, 2022
2.160
2.180
2.120
2.130
21,327
-0.03(-1.39%)
Apr 08, 2022
2.120
2.179
2.120
2.160
18,008
+0.01(+0.47%)
Apr 07, 2022
2.130
2.180
2.120
2.150
29,021
-0.02(-0.92%)
Apr 06, 2022
2.270
2.290
2.153
2.170
64,834
-0.08(-3.56%)
Apr 05, 2022
2.200
2.280
2.180
2.250
108,811
+0.07(+3.21%)
Apr 04, 2022
2.130
2.240
2.130
2.180
68,336
+0.03(+1.40%)
Apr 01, 2022
2.150
2.160
2.120
2.150
14,894
+0.00(+0.00%)
Mar 31, 2022
2.110
2.163
2.100
2.150
65,903
+0.05(+2.38%)
Mar 30, 2022
2.230
2.260
2.030
2.100
89,755
-0.09(-4.11%)
Mar 29, 2022
2.150
2.330
2.150
2.190
33,199
-0.01(-0.45%)
Mar 28, 2022
2.180
2.339
2.180
2.200
24,159
-0.11(-4.76%)
Mar 25, 2022
2.170
2.370
2.160
2.310
62,286
+0.12(+5.48%)
Mar 24, 2022
2.200
2.200
2.111
2.190
60,680
+0.08(+3.79%)
Mar 23, 2022
2.190
2.190
2.100
2.110
91,313
+0.06(+2.93%)
Mar 22, 2022
2.250
2.270
2.050
2.050
75,627
-0.19(-8.48%)
Mar 21, 2022
2.280
2.310
2.200
2.240
126,783
+0.22(+10.89%)
Mar 18, 2022
2.410
2.469
2.020
2.020
221,113
-0.43(-17.55%)
Mar 17, 2022
2.430
2.480
2.410
2.450
22,059
+0.05(+2.08%)
Mar 16, 2022
2.400
2.430
2.400
2.400
37,604
+0.00(+0.00%)
Mar 15, 2022
2.530
2.530
2.400
2.400
17,306
+0.00(+0.00%)
Mar 14, 2022
2.490
2.500
2.400
2.400
36,693
-0.10(-4.00%)
Mar 11, 2022
2.620
2.620
2.500
2.500
11,137
-0.11(-4.21%)
Mar 10, 2022
2.570
2.610
2.480
2.610
35,128
+0.04(+1.56%)
Mar 09, 2022
2.450
2.600
2.450
2.570
16,245
+0.09(+3.63%)
Mar 08, 2022
2.540
2.540
2.470
2.480
23,827
-0.03(-1.20%)
Mar 07, 2022
2.550
2.550
2.451
2.510
17,710
-0.03(-1.18%)
Mar 04, 2022
2.570
2.570
2.400
2.540
14,947
+0.04(+1.60%)
Mar 03, 2022
2.470
2.500
2.310
2.500
53,510
+0.03(+1.21%)
Mar 02, 2022
2.740
2.740
2.440
2.470
28,853
-0.23(-8.52%)
Mar 01, 2022
2.510
2.730
2.360
2.700
110,609
+0.20(+8.00%)
Feb 28, 2022
2.570
2.600
2.500
2.500
22,995
-0.11(-4.21%)
Feb 25, 2022
2.600
2.709
2.560
2.610
16,174
-0.04(-1.51%)
Feb 24, 2022
2.500
2.650
2.500
2.650
37,711
-0.07(-2.57%)
Feb 23, 2022
2.610
2.790
2.503
2.720
98,044
+0.11(+4.21%)
Feb 22, 2022
2.720
2.820
2.610
2.610
57,004
-0.18(-6.45%)
Feb 18, 2022
2.790
0
-0.06(-2.11%)
Feb 17, 2022
2.900
2.940
2.770
2.850
21,318
-0.04(-1.38%)
Feb 16, 2022
2.720
2.960
2.720
2.890
33,557
+0.14(+5.09%)
Feb 15, 2022
2.700
2.820
2.700
2.750
23,103
+0.05(+1.85%)
Feb 14, 2022
2.720
2.929
2.700
2.700
28,886
-0.06(-2.17%)
Feb 11, 2022
2.870
2.950
2.750
2.760
38,087
-0.15(-5.15%)
Feb 10, 2022
2.960
3.000
2.870
2.910
14,904
-0.05(-1.69%)
Feb 09, 2022
2.890
3.000
2.860
2.960
45,551
+0.07(+2.42%)
Feb 08, 2022
2.860
2.914
2.860
2.890
28,613
+0.03(+1.05%)
Feb 07, 2022
2.810
2.930
2.810
2.860
38,967
+0.00(+0.00%)
Feb 04, 2022
2.930
2.970
2.810
2.860
42,895
-0.03(-1.04%)
Feb 03, 2022
2.950
2.800
2.890
28,228
-0.02(-0.69%)
Feb 02, 2022
2.990
3.040
2.900
2.910
31,105
-0.03(-1.02%)
Feb 01, 2022
3.000
3.030
2.940
2.940
36,570
+0.00(+0.00%)
Jan 31, 2022
2.890
2.940
47,106
+0.07(+2.44%)
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.