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
(NY:
SATX
)
0.6320
-0.0178 (-2.74%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
0.5872
0.6000
0.5600
0.5855
163,734
-0.02(-3.29%)
Feb 28, 2024
0.5912
0.6100
0.5450
0.6054
165,319
-0.00(-0.67%)
Feb 27, 2024
0.5856
0.6200
0.5610
0.6095
207,240
+0.00(+0.08%)
Feb 26, 2024
0.5902
0.6100
0.5566
0.6090
43,788
+0.02(+3.05%)
Feb 23, 2024
0.5600
0.6200
0.5401
0.5910
166,701
+0.01(+1.27%)
Feb 22, 2024
0.5700
0.5900
0.5359
0.5836
78,179
+0.01(+2.39%)
Feb 21, 2024
0.5888
0.5888
0.5300
0.5700
44,569
+0.00(+0.00%)
Feb 20, 2024
0.6200
0.6200
0.5700
0.5700
122,582
-0.05(-8.23%)
Feb 16, 2024
0.5214
0.6211
0.5100
0.6211
160,746
+0.08(+15.04%)
Feb 15, 2024
0.5534
0.5534
0.5310
0.5399
35,859
-0.01(-1.84%)
Feb 14, 2024
0.5500
0.6000
0.5200
0.5500
441,639
-0.01(-1.10%)
Feb 13, 2024
0.5000
0.6236
0.4900
0.5561
541,138
+0.08(+15.83%)
Feb 12, 2024
0.4300
0.5000
0.4300
0.4801
365,248
+0.05(+11.01%)
Feb 09, 2024
0.3890
0.4349
0.3890
0.4325
120,565
+0.03(+7.86%)
Feb 08, 2024
0.3900
0.4380
0.3800
0.4010
215,479
+0.03(+8.35%)
Feb 07, 2024
0.3857
0.3898
0.3700
0.3701
34,111
-0.01(-3.62%)
Feb 06, 2024
0.3999
0.3999
0.3650
0.3840
76,721
+0.02(+4.07%)
Feb 05, 2024
0.3800
0.3831
0.3500
0.3690
230,842
+0.00(+1.12%)
Feb 02, 2024
0.3830
0.3858
0.3631
0.3649
38,322
-0.01(-3.03%)
Feb 01, 2024
0.3306
0.3825
0.3306
0.3763
72,440
+0.01(+1.70%)
Jan 31, 2024
0.3810
0.3850
0.3333
0.3700
28,021
+0.00(+0.08%)
Jan 30, 2024
0.3760
0.3900
0.3549
0.3697
32,822
-0.03(-6.76%)
Jan 29, 2024
0.4083
0.4083
0.3740
0.3965
14,667
+0.00(+0.63%)
Jan 26, 2024
0.3902
0.3999
0.3800
0.3940
20,918
-0.02(-3.71%)
Jan 25, 2024
0.4008
0.4199
0.3766
0.4092
24,481
+0.01(+2.10%)
Jan 24, 2024
0.3900
0.4126
0.3918
0.4008
65,597
+0.01(+2.30%)
Jan 23, 2024
0.3800
0.3936
0.3800
0.3918
30,273
+0.01(+3.51%)
Jan 22, 2024
0.3615
0.3845
0.3600
0.3785
105,468
+0.02(+4.41%)
Jan 19, 2024
0.3070
0.3777
0.3003
0.3625
360,246
+0.06(+18.46%)
Jan 18, 2024
0.3100
0.3300
0.3050
0.3060
52,831
-0.00(-1.29%)
Jan 17, 2024
0.3119
0.3196
0.3060
0.3100
22,808
-0.01(-3.13%)
Jan 16, 2024
0.3100
0.3300
0.3100
0.3200
61,300
+0.01(+2.86%)
Jan 12, 2024
0.3150
0.3300
0.3111
0.3111
27,042
-0.01(-2.81%)
Jan 11, 2024
0.3211
0.3230
0.3200
0.3201
23,583
-0.00(-0.31%)
Jan 10, 2024
0.3300
0.3300
0.3209
0.3211
12,634
+0.00(+0.06%)
Jan 09, 2024
0.3300
0.3300
0.3200
0.3209
45,476
-0.01(-2.70%)
Jan 08, 2024
0.3200
0.3336
0.3200
0.3298
46,535
+0.01(+3.03%)
Jan 05, 2024
0.3300
0.3500
0.3158
0.3201
72,001
-0.01(-3.23%)
Jan 04, 2024
0.3306
0.3399
0.3306
0.3308
39,721
-0.00(-0.96%)
Jan 03, 2024
0.3400
0.3600
0.3205
0.3340
197,871
-0.03(-7.38%)
Jan 02, 2024
0.3600
0.3635
0.3593
0.3606
42,233
-0.00(-0.69%)
Dec 29, 2023
0.3674
0.3700
0.3600
0.3631
84,292
-0.01(-1.94%)
Dec 28, 2023
0.3700
0.3886
0.3601
0.3703
97,171
-0.00(-0.72%)
Dec 27, 2023
0.3900
0.3900
0.3700
0.3730
42,677
-0.01(-1.48%)
Dec 26, 2023
0.4100
0.4100
0.3600
0.3786
37,235
-0.01(-2.40%)
Dec 22, 2023
0.3600
0.4056
0.3600
0.3879
21,231
+0.01(+2.13%)
Dec 21, 2023
0.3646
0.3990
0.3500
0.3798
147,831
+0.00(+0.77%)
Dec 20, 2023
0.3783
0.4011
0.3650
0.3769
84,449
-0.01(-3.36%)
Dec 19, 2023
0.3500
0.3989
0.3400
0.3900
135,097
+0.04(+11.24%)
Dec 18, 2023
0.3569
0.3600
0.3260
0.3506
104,075
-0.00(-1.13%)
Dec 15, 2023
0.3566
0.3700
0.3500
0.3546
105,519
+0.00(+0.03%)
Dec 14, 2023
0.3600
0.3726
0.3545
0.3545
213,548
-0.02(-4.19%)
Dec 13, 2023
0.3700
0.3718
0.3600
0.3700
50,985
-0.00(-0.03%)
Dec 12, 2023
0.3800
0.3822
0.3611
0.3701
12,520
+0.01(+2.49%)
Dec 11, 2023
0.3796
0.3800
0.3600
0.3611
159,687
-0.02(-4.47%)
Dec 08, 2023
0.3900
0.3900
0.3700
0.3780
83,433
-0.01(-3.08%)
Dec 07, 2023
0.3700
0.3900
0.3700
0.3900
60,945
+0.02(+5.41%)
Dec 06, 2023
0.3900
0.4090
0.3700
0.3700
146,145
-0.02(-5.13%)
Dec 05, 2023
0.4000
0.4001
0.3800
0.3900
95,398
-0.01(-2.99%)
Dec 04, 2023
0.4020
0.4020
0.3900
0.4020
108,220
-0.02(-4.87%)
Dec 01, 2023
0.4200
0.4389
0.4125
0.4226
28,890
-0.01(-1.72%)
Nov 30, 2023
0.4299
0.4351
0.4110
0.4300
48,461
+0.01(+1.70%)
Nov 29, 2023
0.4001
0.4229
0.4001
0.4228
30,843
+0.02(+5.70%)
Nov 28, 2023
0.4029
0.4056
0.4000
0.4000
27,814
-0.01(-2.20%)
Nov 27, 2023
0.4003
0.4183
0.3900
0.4090
32,692
+0.01(+2.17%)
Nov 24, 2023
0.4100
0.4120
0.4000
0.4003
26,269
-0.01(-2.84%)
Nov 22, 2023
0.4165
0.4252
0.3910
0.4120
81,617
+0.01(+1.73%)
Nov 21, 2023
0.4000
0.4175
0.4000
0.4050
75,823
-0.00(-1.22%)
Nov 20, 2023
0.4200
0.4299
0.4000
0.4100
81,210
-0.02(-5.09%)
Nov 17, 2023
0.4500
0.4507
0.4200
0.4320
60,334
-0.00(-0.21%)
Nov 16, 2023
0.4150
0.4329
0.4100
0.4329
36,842
+0.03(+8.20%)
Nov 15, 2023
0.3991
0.4550
0.3990
0.4001
73,601
+0.00(+0.02%)
Nov 14, 2023
0.4000
0.4100
0.3820
0.4000
81,124
+0.01(+1.78%)
Nov 13, 2023
0.4000
0.4000
0.3820
0.3930
42,741
-0.00(-0.78%)
Nov 10, 2023
0.4130
0.4130
0.3850
0.3961
53,784
+0.00(+0.81%)
Nov 09, 2023
0.4181
0.4181
0.3800
0.3929
53,146
-0.02(-4.15%)
Nov 08, 2023
0.4001
0.4298
0.4000
0.4099
37,762
-0.02(-4.65%)
Nov 07, 2023
0.4460
0.4600
0.3950
0.4299
129,045
-0.01(-2.74%)
Nov 06, 2023
0.4500
0.4615
0.4201
0.4420
71,630
-0.03(-5.96%)
Nov 03, 2023
0.4001
0.4800
0.3930
0.4700
499,910
+0.07(+17.91%)
Nov 02, 2023
0.3783
0.4201
0.3783
0.3986
194,102
+0.01(+2.21%)
Nov 01, 2023
0.4000
0.4705
0.3511
0.3900
1,666,979
+0.01(+2.63%)
Oct 31, 2023
0.3889
0.4083
0.3601
0.3800
752,025
-0.01(-2.56%)
Oct 30, 2023
0.4249
0.4249
0.3098
0.3900
282,545
-0.02(-5.25%)
Oct 27, 2023
0.4171
0.4210
0.4100
0.4116
58,890
+0.00(+0.39%)
Oct 26, 2023
0.4100
0.4264
0.4100
0.4100
77,932
+0.00(+0.00%)
Oct 25, 2023
0.4190
0.4299
0.4030
0.4100
56,319
+0.01(+1.99%)
Oct 24, 2023
0.4161
0.4300
0.4000
0.4020
118,563
-0.02(-4.83%)
Oct 23, 2023
0.4400
0.4400
0.4150
0.4224
37,641
-0.01(-1.77%)
Oct 20, 2023
0.4194
0.4400
0.4150
0.4300
102,716
+0.02(+4.88%)
Oct 19, 2023
0.5100
0.5100
0.4100
0.4100
204,653
-0.09(-18.31%)
Oct 18, 2023
0.4857
0.5041
0.4708
0.5019
45,720
+0.00(+0.38%)
Oct 17, 2023
0.5000
0.5200
0.4700
0.5000
64,232
+0.00(+0.00%)
Oct 16, 2023
0.5500
0.5500
0.5000
0.5000
85,468
-0.03(-5.66%)
Oct 13, 2023
0.5200
0.5400
0.5000
0.5300
145,447
-0.01(-1.85%)
Oct 12, 2023
0.5290
0.5599
0.5150
0.5400
79,725
-0.00(-0.79%)
Oct 11, 2023
0.5500
0.5900
0.5200
0.5443
210,518
-0.03(-4.84%)
Oct 10, 2023
0.5100
0.6700
0.5100
0.5720
1,095,432
+0.07(+14.40%)
Oct 09, 2023
0.5100
0.5600
0.5000
0.5000
139,233
-0.04(-6.54%)
Oct 06, 2023
0.5310
0.5575
0.5235
0.5350
17,487
+0.00(+0.75%)
Oct 05, 2023
0.5713
0.5853
0.5210
0.5310
32,382
-0.03(-4.75%)
Oct 04, 2023
0.5900
0.5900
0.5401
0.5575
25,968
-0.00(-0.54%)
Oct 03, 2023
0.5560
0.5605
0.5270
0.5605
50,360
+0.00(+0.81%)
Oct 02, 2023
0.5500
0.5800
0.5210
0.5560
53,096
+0.02(+4.51%)
Sep 29, 2023
0.5220
0.5857
0.5210
0.5320
161,920
-0.06(-9.98%)
Sep 28, 2023
0.5400
0.5980
0.5102
0.5910
111,530
+0.02(+3.68%)
Sep 27, 2023
0.5900
0.6099
0.5550
0.5700
49,566
-0.03(-5.06%)
Sep 26, 2023
0.5800
0.6142
0.5501
0.6004
38,729
+0.03(+4.47%)
Sep 25, 2023
0.6190
0.5985
0.5700
0.5747
68,023
-0.02(-3.41%)
Sep 22, 2023
0.5800
0.6054
0.5750
0.5950
38,392
+0.02(+3.48%)
Sep 21, 2023
0.5887
0.5899
0.5301
0.5750
210,073
-0.02(-2.87%)
Sep 20, 2023
0.7000
0.7000
0.5121
0.5920
315,394
-0.11(-15.43%)
Sep 19, 2023
0.7500
0.7460
0.6600
0.7000
211,490
-0.03(-3.45%)
Sep 18, 2023
0.7700
0.7787
0.7000
0.7250
272,264
-0.07(-8.23%)
Sep 15, 2023
0.7663
0.7900
0.7510
0.7900
103,510
+0.00(+0.00%)
Sep 14, 2023
0.7700
0.7900
0.7600
0.7900
145,607
+0.02(+2.20%)
Sep 13, 2023
0.7991
0.8000
0.7500
0.7730
281,775
-0.03(-3.38%)
Sep 12, 2023
0.8000
0.8100
0.7700
0.8000
640,590
+0.01(+1.14%)
Sep 11, 2023
0.7400
0.8100
0.6846
0.7910
895,914
+0.08(+10.47%)
Sep 08, 2023
0.6900
0.7300
0.6500
0.7160
300,148
+0.03(+4.37%)
Sep 07, 2023
0.6647
0.7099
0.6330
0.6860
371,036
+0.03(+3.78%)
Sep 06, 2023
0.6809
0.6809
0.6100
0.6610
512,329
-0.01(-1.99%)
Sep 05, 2023
0.5900
0.6777
0.5799
0.6744
870,770
+0.06(+9.84%)
Sep 01, 2023
0.5935
0.6450
0.5700
0.6140
1,613,157
-0.04(-5.68%)
Aug 31, 2023
0.6800
0.8100
0.5500
0.6510
35,766,608
+0.17(+36.19%)
Aug 30, 2023
0.4463
0.4780
0.4463
0.4780
98,621
+0.02(+4.12%)
Aug 29, 2023
0.4880
0.4880
0.4401
0.4591
118,015
-0.01(-2.73%)
Aug 28, 2023
0.4780
0.4780
0.4350
0.4720
165,108
+0.00(+0.43%)
Aug 25, 2023
0.4660
0.4790
0.4401
0.4700
269,384
-0.01(-2.08%)
Aug 24, 2023
0.4000
0.5200
0.4000
0.4800
1,718,323
+0.07(+18.43%)
Aug 23, 2023
0.4000
0.4080
0.3951
0.4053
167,796
-0.00(-0.49%)
Aug 22, 2023
0.4120
0.4129
0.4000
0.4073
223,542
+0.01(+1.57%)
Aug 21, 2023
0.4175
0.4175
0.3900
0.4010
190,377
-0.00(-0.99%)
Aug 18, 2023
0.4100
0.4199
0.3480
0.4050
696,441
-0.00(-1.22%)
Aug 17, 2023
0.3000
0.4467
0.3000
0.4100
3,472,257
+0.11(+35.99%)
Aug 16, 2023
0.3174
0.3200
0.3000
0.3015
197,382
-0.01(-2.33%)
Aug 15, 2023
0.3300
0.3300
0.3060
0.3087
167,925
-0.01(-3.50%)
Aug 14, 2023
0.3340
0.3340
0.3014
0.3199
154,870
-0.00(-0.59%)
Aug 11, 2023
0.3250
0.3300
0.3101
0.3218
188,728
+0.01(+4.11%)
Aug 10, 2023
0.3028
0.3100
0.3021
0.3091
192,432
+0.01(+1.68%)
Aug 09, 2023
0.2815
0.3050
0.2815
0.3040
150,892
-0.00(-0.69%)
Aug 08, 2023
0.3100
0.3160
0.2768
0.3061
352,803
-0.01(-2.67%)
Aug 07, 2023
0.3126
0.3225
0.3100
0.3145
137,652
-0.01(-2.24%)
Aug 04, 2023
0.3300
0.3339
0.3137
0.3217
128,247
+0.00(+0.22%)
Aug 03, 2023
0.3251
0.3370
0.3151
0.3210
133,406
-0.01(-1.65%)
Aug 02, 2023
0.3278
0.3290
0.3200
0.3264
101,123
+0.00(+0.34%)
Aug 01, 2023
0.3445
0.3445
0.3200
0.3253
195,241
+0.01(+1.66%)
Jul 31, 2023
0.3299
0.3398
0.3200
0.3200
270,461
-0.01(-3.03%)
Jul 28, 2023
0.3300
0.3498
0.3137
0.3300
739,028
-0.00(-1.43%)
Jul 27, 2023
0.3500
0.3559
0.3200
0.3348
221,587
-0.00(-0.06%)
Jul 26, 2023
0.3300
0.3542
0.3134
0.3350
497,814
+0.02(+6.89%)
Jul 25, 2023
0.3610
0.3790
0.3134
0.3134
877,086
-0.06(-15.14%)
Jul 24, 2023
0.3569
0.3693
0.3455
0.3693
216,370
+0.02(+5.51%)
Jul 21, 2023
0.3500
0.3638
0.3464
0.3500
220,679
+0.01(+1.45%)
Jul 20, 2023
0.4000
0.3996
0.3401
0.3450
771,209
-0.04(-10.25%)
Jul 19, 2023
0.4000
0.4000
0.3844
0.3844
214,371
-0.01(-3.66%)
Jul 18, 2023
0.3910
0.4007
0.3810
0.3990
213,570
+0.01(+2.05%)
Jul 17, 2023
0.4115
0.4115
0.3910
0.3910
156,059
+0.00(+0.26%)
Jul 14, 2023
0.4000
0.4200
0.3900
0.3900
138,750
-0.01(-2.50%)
Jul 13, 2023
0.4270
0.4280
0.3900
0.4000
221,141
-0.01(-2.68%)
Jul 12, 2023
0.4264
0.4299
0.4100
0.4110
163,280
-0.01(-2.65%)
Jul 11, 2023
0.4100
0.4300
0.4055
0.4222
165,538
-0.01(-1.59%)
Jul 10, 2023
0.4100
0.4343
0.4074
0.4290
92,323
+0.01(+2.14%)
Jul 07, 2023
0.4100
0.4240
0.4089
0.4200
132,866
+0.01(+2.46%)
Jul 06, 2023
0.4150
0.4329
0.4065
0.4099
166,041
-0.01(-2.57%)
Jul 05, 2023
0.4240
0.4300
0.4110
0.4207
51,306
-0.00(-1.01%)
Jul 03, 2023
0.4153
0.4300
0.4101
0.4250
38,218
+0.01(+1.29%)
Jun 30, 2023
0.4200
0.4225
0.4040
0.4196
93,354
+0.01(+2.32%)
Jun 29, 2023
0.4173
0.4185
0.4080
0.4101
56,574
-0.01(-2.08%)
Jun 28, 2023
0.4000
0.4197
0.4000
0.4188
177,877
-0.00(-0.52%)
Jun 27, 2023
0.4161
0.4293
0.4101
0.4210
84,934
+0.00(+0.24%)
Jun 26, 2023
0.4164
0.4308
0.4000
0.4200
127,023
+0.01(+1.20%)
Jun 23, 2023
0.4300
0.4449
0.4145
0.4150
97,392
-0.01(-2.81%)
Jun 22, 2023
0.4351
0.4500
0.4199
0.4270
112,354
-0.01(-2.95%)
Jun 21, 2023
0.4400
0.4500
0.4250
0.4400
91,103
+0.00(+0.00%)
Jun 20, 2023
0.4399
0.4420
0.4200
0.4400
282,983
+0.03(+7.32%)
Jun 16, 2023
0.4750
0.4799
0.4100
0.4100
545,846
-0.07(-13.68%)
Jun 15, 2023
0.4500
0.4750
0.4401
0.4750
123,680
+0.02(+5.56%)
Jun 14, 2023
0.4850
0.4950
0.4420
0.4500
214,345
-0.03(-6.25%)
Jun 13, 2023
0.4400
0.4900
0.4390
0.4800
303,859
+0.04(+9.09%)
Jun 12, 2023
0.4500
0.4597
0.4400
0.4400
208,926
-0.02(-4.35%)
Jun 09, 2023
0.4590
0.4884
0.4311
0.4600
282,460
+0.01(+2.29%)
Jun 08, 2023
0.4459
0.4589
0.4377
0.4497
122,323
+0.01(+2.74%)
Jun 07, 2023
0.4675
0.4675
0.4331
0.4377
87,116
-0.02(-4.20%)
Jun 06, 2023
0.4200
0.4830
0.4200
0.4569
682,198
+0.03(+7.25%)
Jun 05, 2023
0.4500
0.4598
0.4151
0.4260
148,022
-0.02(-4.33%)
Jun 02, 2023
0.4139
0.4500
0.4139
0.4453
284,077
+0.01(+2.37%)
Jun 01, 2023
0.4344
0.4440
0.4010
0.4350
250,210
+0.02(+4.62%)
May 31, 2023
0.5000
0.5000
0.4158
0.4158
399,682
-0.04(-8.11%)
May 30, 2023
0.4211
0.4599
0.4084
0.4525
222,276
+0.02(+3.98%)
May 26, 2023
0.4630
0.4701
0.4309
0.4352
262,581
-0.01(-2.20%)
May 25, 2023
0.4700
0.4914
0.4407
0.4450
444,436
-0.02(-3.47%)
May 24, 2023
0.5056
0.5180
0.4511
0.4610
169,465
-0.04(-7.62%)
May 23, 2023
0.4902
0.5199
0.4701
0.4990
181,385
+0.01(+1.84%)
May 22, 2023
0.4542
0.5300
0.4500
0.4900
717,347
+0.04(+8.89%)
May 19, 2023
0.4400
0.4561
0.4090
0.4500
261,994
+0.03(+6.13%)
May 18, 2023
0.4200
0.4466
0.4150
0.4240
227,385
-0.00(-0.24%)
May 17, 2023
0.4300
0.4309
0.4000
0.4250
443,580
-0.01(-2.41%)
May 16, 2023
0.4100
0.4464
0.4048
0.4355
824,341
+0.03(+7.82%)
May 15, 2023
0.4013
0.4195
0.3940
0.4039
342,595
+0.00(+0.40%)
May 12, 2023
0.4181
0.4196
0.4023
0.4023
364,234
-0.00(-0.45%)
May 11, 2023
0.4000
0.4141
0.3904
0.4041
223,322
+0.00(+1.02%)
May 10, 2023
0.4163
0.4300
0.3900
0.4000
360,315
-0.01(-2.44%)
May 09, 2023
0.4100
0.4200
0.3930
0.4100
524,136
-0.01(-2.38%)
May 08, 2023
0.4000
0.4399
0.4000
0.4200
721,057
-0.02(-4.50%)
May 05, 2023
0.4400
0.4569
0.4216
0.4398
243,629
+0.01(+2.28%)
May 04, 2023
0.4700
0.4690
0.4201
0.4300
373,416
-0.04(-7.53%)
May 03, 2023
0.4700
0.4874
0.4400
0.4650
483,211
-0.00(-0.81%)
May 02, 2023
0.4570
0.4754
0.4400
0.4688
561,261
+0.02(+4.18%)
May 01, 2023
0.5000
0.5178
0.4031
0.4500
1,359,975
-0.01(-1.73%)
Apr 28, 2023
0.7000
0.7103
0.4009
0.4579
4,046,509
-0.25(-35.60%)
Apr 27, 2023
1.030
1.030
0.7100
0.7110
1,305,058
-0.30(-29.60%)
Apr 26, 2023
1.440
1.440
1.010
1.010
539,513
-0.39(-27.86%)
Apr 25, 2023
1.390
1.570
1.360
1.400
782,502
-0.02(-1.41%)
Apr 24, 2023
1.350
1.480
1.340
1.420
764,876
-0.03(-2.07%)
Apr 21, 2023
1.110
1.520
1.110
1.450
2,850,957
+0.05(+3.57%)
Apr 20, 2023
0.8600
1.490
0.8540
1.400
11,225,124
+0.53(+61.42%)
Apr 19, 2023
0.7400
0.8875
0.7300
0.8673
417,482
+0.12(+15.46%)
Apr 18, 2023
0.7456
0.7650
0.7400
0.7512
117,172
-0.02(-2.44%)
Apr 17, 2023
0.7882
0.8039
0.7001
0.7700
120,592
-0.01(-1.53%)
Apr 14, 2023
0.8500
0.8500
0.7712
0.7820
163,698
-0.04(-4.42%)
Apr 13, 2023
0.7600
0.8300
0.7254
0.8182
411,023
+0.09(+12.08%)
Apr 12, 2023
0.7300
0.7500
0.7100
0.7300
82,529
-0.00(-0.21%)
Apr 11, 2023
0.7178
0.7390
0.7100
0.7315
99,850
+0.01(+1.60%)
Apr 10, 2023
0.6800
0.7400
0.6750
0.7200
361,032
+0.05(+6.98%)
Apr 06, 2023
0.7014
0.7014
0.6600
0.6730
112,294
+0.00(+0.43%)
Apr 05, 2023
0.7300
0.7300
0.6700
0.6701
180,819
-0.05(-6.67%)
Apr 04, 2023
0.7009
0.7200
0.7009
0.7180
118,790
+0.01(+1.70%)
Apr 03, 2023
0.7000
0.7088
0.6747
0.7060
201,281
+0.03(+4.44%)
Mar 31, 2023
0.7266
0.7482
0.6661
0.6760
546,108
-0.05(-6.76%)
Mar 30, 2023
0.8000
0.8201
0.7117
0.7250
570,394
-0.07(-8.81%)
Mar 29, 2023
0.9000
0.9302
0.7801
0.7950
705,499
-0.11(-12.64%)
Mar 28, 2023
0.9202
0.9405
0.9002
0.9100
81,890
-0.03(-2.99%)
Mar 27, 2023
0.9800
0.9856
0.9114
0.9380
114,428
-0.03(-2.94%)
Mar 24, 2023
0.9500
1.140
0.9300
0.9664
207,607
+0.03(+3.28%)
Mar 23, 2023
0.9154
0.9679
0.9154
0.9357
126,324
+0.00(+0.03%)
Mar 22, 2023
0.9292
0.9399
0.9100
0.9354
98,234
+0.01(+1.45%)
Mar 21, 2023
0.9100
0.9400
0.8900
0.9220
191,275
+0.01(+0.77%)
Mar 20, 2023
0.9800
0.9805
0.8982
0.9150
253,507
-0.07(-6.99%)
Mar 17, 2023
1.020
1.020
0.9500
0.9838
150,609
-0.00(-0.49%)
Mar 16, 2023
0.9200
1.030
0.9000
0.9886
459,819
+0.07(+7.22%)
Mar 15, 2023
0.9000
0.9342
0.8800
0.9220
265,019
+0.01(+1.30%)
Mar 14, 2023
0.9500
0.9800
0.9094
0.9102
409,921
-0.04(-4.69%)
Mar 13, 2023
1.000
1.020
0.9100
0.9550
538,752
-0.08(-7.28%)
Mar 10, 2023
1.100
1.115
1.020
1.030
513,486
-0.09(-8.04%)
Mar 09, 2023
1.260
1.260
1.120
1.120
656,192
-0.11(-8.94%)
Mar 08, 2023
1.260
1.280
1.230
1.230
317,779
-0.03(-2.38%)
Mar 07, 2023
1.280
1.280
1.230
1.260
247,871
-0.03(-2.33%)
Mar 06, 2023
1.290
1.350
1.260
1.290
364,234
+0.01(+0.78%)
Mar 03, 2023
1.270
1.440
1.240
1.280
681,195
+0.00(+0.00%)
Mar 02, 2023
1.250
1.285
1.220
1.280
391,857
-0.02(-1.54%)
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.