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
Fat Brands Inc
(NQ:
FAT
)
5.670
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
5.804
5.843
5.660
5.814
38,746
+0.01(+0.25%)
Dec 28, 2023
5.938
6.015
5.766
5.799
23,542
-0.18(-2.97%)
Dec 27, 2023
6.006
6.091
5.977
5.977
7,733
-0.11(-1.73%)
Dec 26, 2023
6.102
6.174
5.958
6.082
14,042
+0.02(+0.31%)
Dec 22, 2023
5.929
6.135
5.929
6.063
34,067
+0.06(+0.96%)
Dec 21, 2023
6.015
6.289
5.977
6.006
9,651
-0.19(-3.10%)
Dec 20, 2023
6.284
6.313
6.130
6.198
18,476
-0.04(-0.62%)
Dec 19, 2023
6.245
6.245
5.929
6.236
33,339
+0.10(+1.56%)
Dec 18, 2023
6.044
6.236
5.996
6.140
46,062
+0.21(+3.56%)
Dec 15, 2023
5.766
6.020
5.739
5.929
36,475
+0.24(+4.22%)
Dec 14, 2023
5.660
5.761
5.660
5.689
14,548
+0.09(+1.54%)
Dec 13, 2023
5.382
5.697
5.382
5.603
13,563
+0.23(+4.29%)
Dec 12, 2023
5.631
5.631
5.372
5.372
9,587
-0.28(-5.03%)
Dec 11, 2023
5.660
5.723
5.497
5.657
19,986
-0.10(-1.72%)
Dec 08, 2023
5.641
5.756
5.566
5.756
17,950
+0.06(+1.10%)
Dec 07, 2023
5.651
5.737
5.651
5.694
24,671
+0.04(+0.76%)
Dec 06, 2023
5.660
5.727
5.633
5.651
7,712
+0.01(+0.17%)
Dec 05, 2023
5.766
5.804
5.641
5.641
8,667
-0.07(-1.18%)
Dec 04, 2023
5.756
5.862
5.671
5.708
33,045
+0.00(+0.00%)
Dec 01, 2023
5.631
5.747
5.564
5.708
9,430
+0.14(+2.59%)
Nov 30, 2023
5.545
5.756
5.545
5.564
9,477
-0.04(-0.68%)
Nov 29, 2023
5.708
5.756
5.564
5.603
18,057
-0.03(-0.47%)
Nov 28, 2023
5.660
5.670
5.622
5.629
5,066
+0.01(+0.13%)
Nov 27, 2023
5.660
5.675
5.584
5.622
8,165
-0.04(-0.68%)
Nov 24, 2023
5.612
5.675
5.564
5.660
2,222
+0.04(+0.68%)
Nov 22, 2023
5.641
5.699
5.612
5.622
3,374
-0.04(-0.68%)
Nov 21, 2023
5.737
5.737
5.555
5.660
12,700
-0.05(-0.84%)
Nov 20, 2023
5.622
5.840
5.622
5.708
9,147
-0.09(-1.49%)
Nov 17, 2023
5.843
5.881
5.612
5.795
9,766
+0.07(+1.17%)
Nov 16, 2023
5.804
5.870
5.697
5.727
9,913
-0.09(-1.49%)
Nov 15, 2023
5.862
5.986
5.804
5.814
11,802
-0.07(-1.14%)
Nov 14, 2023
5.775
6.061
5.775
5.881
28,098
-0.09(-1.59%)
Nov 13, 2023
6.193
6.193
5.864
5.976
9,274
-0.06(-0.95%)
Nov 10, 2023
6.052
6.071
5.780
6.033
20,040
+0.10(+1.74%)
Nov 09, 2023
5.967
6.089
5.902
5.930
4,811
-0.04(-0.63%)
Nov 08, 2023
6.024
6.033
5.963
5.967
5,581
-0.03(-0.47%)
Nov 07, 2023
5.977
6.063
5.930
5.996
6,282
+0.07(+1.11%)
Nov 06, 2023
6.052
6.071
5.780
5.930
20,840
-0.09(-1.56%)
Nov 03, 2023
5.827
6.099
5.827
6.024
11,364
+0.11(+1.90%)
Nov 02, 2023
5.911
5.911
5.714
5.911
17,636
+0.23(+4.13%)
Nov 01, 2023
5.977
5.977
5.480
5.677
8,895
-0.12(-2.10%)
Oct 31, 2023
5.986
6.099
5.469
5.799
19,842
+0.25(+4.59%)
Oct 30, 2023
5.573
5.989
5.298
5.544
22,988
+0.14(+2.59%)
Oct 27, 2023
5.855
5.864
5.367
5.404
19,113
-0.30(-5.26%)
Oct 26, 2023
5.442
6.099
5.442
5.705
30,169
+0.16(+2.88%)
Oct 25, 2023
5.648
5.695
5.292
5.545
19,081
-0.02(-0.42%)
Oct 24, 2023
5.611
5.788
5.545
5.569
9,974
-0.01(-0.25%)
Oct 23, 2023
6.033
6.052
5.583
5.583
48,757
-0.49(-8.04%)
Oct 20, 2023
6.146
6.362
5.902
6.071
14,093
-0.11(-1.82%)
Oct 19, 2023
6.315
6.455
6.146
6.183
31,981
-0.10(-1.64%)
Oct 18, 2023
6.380
6.568
6.286
6.286
18,749
-0.02(-0.30%)
Oct 17, 2023
6.380
6.577
6.286
6.305
16,678
-0.07(-1.03%)
Oct 16, 2023
6.352
6.455
6.268
6.371
8,389
-0.09(-1.45%)
Oct 13, 2023
6.230
6.465
6.099
6.465
27,583
+0.33(+5.43%)
Oct 12, 2023
6.193
6.193
6.099
6.132
15,179
+0.02(+0.38%)
Oct 11, 2023
6.193
6.230
5.962
6.108
15,557
-0.01(-0.23%)
Oct 10, 2023
5.902
6.305
5.902
6.122
3,781
+0.15(+2.43%)
Oct 09, 2023
6.061
6.221
5.906
5.977
15,032
-0.09(-1.55%)
Oct 06, 2023
6.080
6.324
6.061
6.071
14,632
-0.08(-1.37%)
Oct 05, 2023
6.165
6.390
6.005
6.155
34,236
+0.02(+0.31%)
Oct 04, 2023
6.277
6.277
5.874
6.136
10,816
+0.06(+0.93%)
Oct 03, 2023
6.014
6.286
5.892
6.080
9,620
-0.07(-1.07%)
Oct 02, 2023
6.155
6.277
6.041
6.146
13,034
-0.01(-0.18%)
Sep 29, 2023
6.155
6.286
6.155
6.157
4,221
+0.00(+0.02%)
Sep 28, 2023
6.183
6.268
6.155
6.155
6,754
-0.08(-1.35%)
Sep 27, 2023
6.277
6.357
6.221
6.240
15,671
-0.05(-0.75%)
Sep 26, 2023
6.484
6.709
6.202
6.286
32,234
-0.30(-4.56%)
Sep 25, 2023
6.671
6.671
6.530
6.587
10,062
-0.09(-1.40%)
Sep 22, 2023
6.681
6.793
6.671
6.681
8,729
-0.12(-1.79%)
Sep 21, 2023
6.803
6.943
6.793
6.803
13,646
-0.06(-0.82%)
Sep 20, 2023
6.652
6.943
6.652
6.859
13,567
+0.24(+3.69%)
Sep 19, 2023
6.643
6.655
6.484
6.615
4,711
-0.07(-0.98%)
Sep 18, 2023
6.493
6.681
6.418
6.681
12,560
+0.26(+4.09%)
Sep 15, 2023
6.211
6.427
6.210
6.418
6,225
+0.11(+1.79%)
Sep 14, 2023
6.268
6.418
6.268
6.305
8,472
+0.14(+2.28%)
Sep 13, 2023
6.418
6.418
6.165
6.165
2,960
-0.05(-0.76%)
Sep 12, 2023
6.333
6.419
6.157
6.211
7,699
-0.08(-1.19%)
Sep 11, 2023
6.441
6.483
6.249
6.286
7,870
+0.03(+0.45%)
Sep 08, 2023
6.427
6.516
6.258
6.258
12,732
-0.13(-2.06%)
Sep 07, 2023
6.408
6.568
6.277
6.390
10,802
+0.08(+1.19%)
Sep 06, 2023
6.577
6.746
6.296
6.315
23,912
-0.41(-6.14%)
Sep 05, 2023
6.774
6.868
6.605
6.727
10,124
-0.05(-0.69%)
Sep 01, 2023
6.831
6.906
6.756
6.774
7,593
+0.07(+0.98%)
Aug 31, 2023
6.746
6.971
6.602
6.709
10,117
-0.15(-2.19%)
Aug 30, 2023
6.727
6.934
6.720
6.859
6,954
+0.19(+2.91%)
Aug 29, 2023
6.690
6.688
6.596
6.665
2,699
-0.09(-1.34%)
Aug 28, 2023
6.605
6.802
6.605
6.756
6,401
+0.05(+0.70%)
Aug 25, 2023
6.690
6.709
6.624
6.709
4,014
+0.02(+0.28%)
Aug 24, 2023
6.746
6.746
6.568
6.690
7,345
+0.03(+0.42%)
Aug 23, 2023
6.681
6.793
6.601
6.662
11,378
-0.01(-0.15%)
Aug 22, 2023
6.643
6.864
6.605
6.672
13,542
-0.04(-0.55%)
Aug 21, 2023
6.615
6.732
6.568
6.709
10,947
+0.05(+0.70%)
Aug 18, 2023
6.709
6.709
6.563
6.662
9,669
-0.06(-0.84%)
Aug 17, 2023
6.899
6.899
6.615
6.718
14,308
-0.23(-3.29%)
Aug 16, 2023
7.009
7.028
6.906
6.947
2,436
-0.02(-0.35%)
Aug 15, 2023
7.037
7.037
6.911
6.971
9,157
-0.11(-1.59%)
Aug 14, 2023
7.234
7.449
7.060
7.084
17,687
-0.19(-2.58%)
Aug 11, 2023
7.272
7.347
7.143
7.272
25,375
+0.11(+1.54%)
Aug 10, 2023
6.989
7.235
6.989
7.161
19,298
+0.05(+0.65%)
Aug 09, 2023
6.848
7.281
6.756
7.115
36,998
+0.06(+0.91%)
Aug 08, 2023
6.875
7.183
6.756
7.050
23,390
-0.06(-0.78%)
Aug 07, 2023
6.912
7.216
6.774
7.106
76,133
+0.34(+5.04%)
Aug 04, 2023
6.645
6.873
6.636
6.765
28,246
-0.08(-1.21%)
Aug 03, 2023
6.590
6.912
6.590
6.848
12,779
+0.14(+2.06%)
Aug 02, 2023
6.663
6.811
6.479
6.709
22,824
-0.05(-0.75%)
Aug 01, 2023
6.820
6.866
6.668
6.760
15,671
+0.02(+0.34%)
Jul 31, 2023
6.885
6.885
6.378
6.737
19,895
+0.07(+1.04%)
Jul 28, 2023
6.442
6.857
6.442
6.668
23,273
+0.26(+4.10%)
Jul 27, 2023
6.645
6.977
6.272
6.405
70,956
-0.30(-4.53%)
Jul 26, 2023
6.470
6.820
6.415
6.709
71,818
+0.40(+6.28%)
Jul 25, 2023
6.451
6.451
6.276
6.313
7,805
-0.06(-1.01%)
Jul 24, 2023
6.350
6.451
6.276
6.378
17,808
+0.11(+1.76%)
Jul 21, 2023
6.438
6.516
6.193
6.267
16,717
-0.14(-2.16%)
Jul 20, 2023
6.571
6.571
6.359
6.405
8,606
-0.18(-2.66%)
Jul 19, 2023
6.359
6.585
6.221
6.580
14,752
+0.20(+3.18%)
Jul 18, 2023
6.156
6.424
6.129
6.378
20,650
+0.16(+2.52%)
Jul 17, 2023
6.239
6.316
6.170
6.221
5,685
+0.03(+0.45%)
Jul 14, 2023
6.322
6.402
6.175
6.193
26,320
-0.05(-0.74%)
Jul 13, 2023
6.350
6.442
6.175
6.239
17,729
-0.05(-0.81%)
Jul 12, 2023
6.336
6.442
6.129
6.290
16,101
+0.02(+0.29%)
Jul 11, 2023
6.276
6.433
6.139
6.272
19,198
+0.11(+1.72%)
Jul 10, 2023
6.267
6.424
6.110
6.166
7,031
-0.10(-1.62%)
Jul 07, 2023
6.037
6.433
6.037
6.267
7,423
+0.20(+3.29%)
Jul 06, 2023
6.129
6.147
5.944
6.068
14,203
+0.00(+0.05%)
Jul 05, 2023
6.304
6.304
6.046
6.064
16,053
-0.14(-2.23%)
Jul 03, 2023
6.350
6.350
6.193
6.203
6,656
-0.14(-2.18%)
Jun 30, 2023
6.571
6.571
6.156
6.341
13,606
+0.00(+0.00%)
Jun 29, 2023
6.378
6.378
6.221
6.341
9,065
+0.02(+0.29%)
Jun 28, 2023
6.230
6.442
6.230
6.322
5,172
+0.05(+0.73%)
Jun 27, 2023
6.525
6.544
6.230
6.276
11,664
-0.26(-3.94%)
Jun 26, 2023
6.654
6.654
6.175
6.534
21,170
-0.11(-1.68%)
Jun 23, 2023
6.885
6.894
6.617
6.645
16,394
-0.33(-4.76%)
Jun 22, 2023
7.014
7.032
6.866
6.977
19,516
-0.07(-0.98%)
Jun 21, 2023
6.774
7.050
6.691
7.046
19,856
+0.16(+2.34%)
Jun 20, 2023
6.848
6.912
6.608
6.885
28,791
+0.03(+0.40%)
Jun 16, 2023
6.424
6.857
6.166
6.857
84,478
+0.36(+5.53%)
Jun 15, 2023
6.046
6.507
5.825
6.497
258,393
+0.43(+7.14%)
Jun 14, 2023
6.193
6.230
6.064
6.064
8,311
-0.01(-0.15%)
Jun 13, 2023
6.544
6.544
6.037
6.074
19,231
-0.21(-3.37%)
Jun 12, 2023
6.276
6.491
6.120
6.286
11,392
+0.06(+1.04%)
Jun 09, 2023
6.516
6.608
6.064
6.221
53,028
-0.27(-4.12%)
Jun 08, 2023
6.451
6.599
6.387
6.488
51,041
+0.06(+1.00%)
Jun 07, 2023
6.673
6.737
6.314
6.424
65,516
-0.13(-1.97%)
Jun 06, 2023
5.991
6.912
5.853
6.553
230,465
+0.56(+9.38%)
Jun 05, 2023
5.834
5.991
5.788
5.991
16,399
+0.25(+4.33%)
Jun 02, 2023
5.650
5.862
5.548
5.742
27,185
+0.19(+3.49%)
Jun 01, 2023
5.530
5.668
5.344
5.548
27,613
+0.07(+1.26%)
May 31, 2023
5.373
5.484
5.227
5.479
13,849
+0.10(+1.80%)
May 30, 2023
5.447
5.519
5.181
5.382
8,399
+0.00(+0.00%)
May 26, 2023
5.180
5.515
5.087
5.382
16,561
+0.19(+3.73%)
May 25, 2023
5.220
5.253
4.901
5.189
17,892
+0.19(+3.87%)
May 24, 2023
4.949
5.051
4.885
4.995
12,355
-0.00(-0.09%)
May 23, 2023
5.014
5.068
4.903
5.000
15,496
+0.12(+2.36%)
May 22, 2023
4.912
5.032
4.756
4.885
7,301
+0.15(+3.11%)
May 19, 2023
5.087
5.521
4.737
4.737
20,513
-0.18(-3.75%)
May 18, 2023
5.041
5.152
4.903
4.922
24,610
-0.10(-2.02%)
May 17, 2023
5.235
5.511
5.014
5.023
26,291
-0.29(-5.38%)
May 16, 2023
5.576
5.638
5.299
5.309
4,724
-0.13(-2.37%)
May 15, 2023
5.484
5.751
5.371
5.438
17,387
-0.13(-2.31%)
May 12, 2023
6.212
6.212
5.401
5.566
41,882
-0.36(-6.14%)
May 11, 2023
5.547
6.059
5.303
5.931
117,685
+0.38(+6.91%)
May 10, 2023
5.385
5.547
5.322
5.547
32,694
+0.05(+0.99%)
May 09, 2023
4.961
5.493
4.844
5.493
65,171
+0.52(+10.53%)
May 08, 2023
4.961
5.051
4.889
4.970
36,005
+0.10(+2.04%)
May 05, 2023
5.069
5.069
4.844
4.871
16,696
-0.14(-2.70%)
May 04, 2023
5.114
5.114
5.006
5.006
10,450
-0.01(-0.18%)
May 03, 2023
4.961
5.141
4.880
5.015
16,522
+0.04(+0.83%)
May 02, 2023
4.979
5.006
4.880
4.974
32,811
+0.05(+0.99%)
May 01, 2023
4.961
4.961
4.880
4.925
17,867
-0.04(-0.73%)
Apr 28, 2023
4.943
4.961
4.835
4.961
27,584
+0.02(+0.36%)
Apr 27, 2023
4.952
4.961
4.835
4.943
12,233
+0.10(+2.05%)
Apr 26, 2023
4.871
4.961
4.794
4.844
21,036
-0.13(-2.54%)
Apr 25, 2023
5.196
5.295
4.772
4.970
23,299
-0.23(-4.34%)
Apr 24, 2023
5.448
5.550
5.196
5.196
20,881
-0.32(-5.81%)
Apr 21, 2023
5.484
5.637
5.484
5.516
15,813
+0.04(+0.74%)
Apr 20, 2023
5.638
5.638
5.412
5.475
13,230
-0.23(-3.96%)
Apr 19, 2023
5.863
5.863
5.692
5.701
9,914
-0.12(-2.02%)
Apr 18, 2023
6.043
6.043
5.773
5.818
10,157
-0.13(-2.20%)
Apr 17, 2023
5.854
5.949
5.602
5.949
9,437
+0.12(+2.09%)
Apr 14, 2023
5.989
6.061
5.791
5.827
7,456
-0.15(-2.52%)
Apr 13, 2023
6.211
6.211
5.863
5.978
29,408
-0.13(-2.16%)
Apr 12, 2023
6.137
6.332
6.071
6.110
12,130
-0.07(-1.12%)
Apr 11, 2023
6.251
6.269
6.134
6.179
11,597
-0.03(-0.44%)
Apr 10, 2023
6.025
6.251
6.025
6.206
9,621
+0.02(+0.29%)
Apr 06, 2023
6.143
6.219
6.134
6.188
4,246
+0.05(+0.88%)
Apr 05, 2023
6.260
6.260
6.089
6.134
7,792
-0.12(-1.98%)
Apr 04, 2023
6.224
6.450
6.224
6.257
5,118
+0.02(+0.25%)
Apr 03, 2023
6.413
6.413
6.224
6.242
9,667
-0.12(-1.84%)
Mar 31, 2023
6.449
6.449
6.355
6.359
3,803
-0.05(-0.70%)
Mar 30, 2023
6.314
6.481
6.314
6.404
3,205
+0.10(+1.57%)
Mar 29, 2023
6.242
6.540
6.224
6.305
5,229
+0.06(+1.01%)
Mar 28, 2023
6.440
6.499
6.233
6.242
7,752
-0.16(-2.54%)
Mar 27, 2023
6.522
6.657
6.314
6.404
8,521
-0.14(-2.07%)
Mar 24, 2023
6.666
6.756
6.494
6.540
10,379
+0.04(+0.55%)
Mar 23, 2023
6.458
6.763
6.458
6.503
3,549
-0.01(-0.14%)
Mar 22, 2023
6.558
6.891
6.471
6.512
15,922
-0.08(-1.23%)
Mar 21, 2023
6.594
6.882
6.522
6.594
4,496
-0.09(-1.35%)
Mar 20, 2023
6.702
6.828
6.580
6.684
4,525
+0.02(+0.27%)
Mar 17, 2023
6.756
6.864
6.594
6.666
8,332
-0.09(-1.34%)
Mar 16, 2023
6.540
6.765
6.540
6.756
10,119
-0.08(-1.19%)
Mar 15, 2023
6.612
6.982
6.612
6.837
11,667
+0.07(+1.07%)
Mar 14, 2023
7.018
7.018
6.711
6.765
9,838
+0.02(+0.27%)
Mar 13, 2023
6.765
7.072
6.710
6.747
15,787
-0.32(-4.59%)
Mar 10, 2023
6.774
7.090
6.765
7.072
11,313
+0.23(+3.29%)
Mar 09, 2023
7.103
7.103
6.792
6.846
10,861
-0.20(-2.82%)
Mar 08, 2023
6.973
7.081
6.878
7.045
9,695
+0.17(+2.49%)
Mar 07, 2023
7.009
7.009
6.837
6.873
10,283
-0.15(-2.18%)
Mar 06, 2023
6.783
7.126
6.558
7.027
21,861
+0.02(+0.32%)
Mar 03, 2023
7.018
7.081
6.777
7.004
49,669
+0.49(+7.55%)
Mar 02, 2023
6.798
6.799
6.476
6.512
9,887
-0.14(-2.04%)
Mar 01, 2023
6.648
6.761
6.630
6.648
6,617
+0.07(+1.03%)
Feb 28, 2023
6.630
6.747
6.413
6.580
21,525
-0.30(-4.33%)
Feb 27, 2023
6.639
6.963
6.522
6.878
16,411
+0.24(+3.60%)
Feb 24, 2023
6.567
6.845
6.567
6.639
4,219
-0.05(-0.81%)
Feb 23, 2023
7.081
7.090
6.165
6.693
15,555
-0.17(-2.50%)
Feb 22, 2023
6.991
6.991
6.829
6.864
13,663
-0.08(-1.17%)
Feb 21, 2023
6.918
7.001
6.864
6.945
4,086
-0.03(-0.39%)
Feb 17, 2023
6.864
7.036
6.864
6.973
8,366
-0.02(-0.26%)
Feb 16, 2023
6.900
6.991
6.872
6.991
7,617
+0.18(+2.65%)
Feb 15, 2023
6.738
7.045
6.738
6.810
10,609
+0.09(+1.34%)
Feb 14, 2023
6.657
7.117
6.642
6.720
31,611
-0.28(-3.99%)
Feb 13, 2023
6.991
7.008
6.751
7.000
31,046
+0.09(+1.28%)
Feb 10, 2023
6.530
7.017
6.415
6.911
51,248
+0.51(+8.03%)
Feb 09, 2023
6.645
6.645
6.246
6.397
20,575
-0.28(-4.24%)
Feb 08, 2023
6.743
6.867
6.654
6.681
16,102
-0.05(-0.72%)
Feb 07, 2023
6.636
6.729
6.512
6.729
11,986
+0.10(+1.54%)
Feb 06, 2023
6.654
6.654
6.362
6.627
12,292
+0.34(+5.35%)
Feb 03, 2023
6.170
6.399
6.170
6.291
6,008
-0.01(-0.12%)
Feb 02, 2023
6.158
6.423
5.848
6.299
29,208
+0.14(+2.28%)
Feb 01, 2023
6.052
6.202
5.967
6.158
20,681
+0.23(+3.81%)
Jan 31, 2023
5.883
5.978
5.857
5.932
5,269
+0.05(+0.83%)
Jan 30, 2023
6.043
6.069
5.865
5.883
13,872
-0.13(-2.21%)
Jan 27, 2023
6.167
6.167
5.927
6.016
9,280
-0.15(-2.44%)
Jan 26, 2023
6.202
6.202
5.945
6.167
10,114
+0.00(+0.01%)
Jan 25, 2023
6.105
6.180
5.945
6.166
6,379
-0.06(-1.01%)
Jan 24, 2023
5.803
6.251
5.803
6.229
16,607
+0.42(+7.26%)
Jan 23, 2023
5.803
6.002
5.795
5.807
9,175
+0.01(+0.20%)
Jan 20, 2023
5.803
5.928
5.723
5.796
17,720
+0.03(+0.48%)
Jan 19, 2023
5.759
5.839
5.715
5.768
3,717
-0.08(-1.36%)
Jan 18, 2023
5.981
5.981
5.812
5.848
3,457
-0.02(-0.30%)
Jan 17, 2023
5.706
5.936
5.546
5.865
20,032
+0.24(+4.33%)
Jan 13, 2023
5.777
5.777
5.502
5.622
38,627
-0.12(-2.08%)
Jan 12, 2023
5.883
5.883
5.633
5.741
10,646
-0.14(-2.41%)
Jan 11, 2023
5.892
5.910
5.742
5.883
12,534
+0.14(+2.47%)
Jan 10, 2023
5.626
5.759
5.484
5.741
8,920
+0.17(+3.02%)
Jan 09, 2023
5.484
5.635
5.338
5.573
16,017
+0.35(+6.61%)
Jan 06, 2023
5.095
5.228
4.997
5.228
19,522
+0.13(+2.61%)
Jan 05, 2023
5.024
5.095
4.696
5.095
11,880
+0.07(+1.41%)
Jan 04, 2023
4.607
5.064
4.607
5.024
30,734
+0.33(+6.98%)
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.