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:
LANV
)
1.890
-0.010 (-0.53%)
Streaming Delayed Price
Updated: 9:37 AM EDT, Jun 14, 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
2.070
102
-0.02(-0.96%)
Feb 28, 2024
1.900
2.480
1.890
2.090
28,088
+0.11(+5.56%)
Feb 27, 2024
2.300
2.650
1.900
1.980
25,575
-0.12(-5.71%)
Feb 26, 2024
2.020
2.150
1.950
2.100
24,322
+0.06(+3.19%)
Feb 23, 2024
2.035
2.035
2.035
2.035
198
-0.01(-0.73%)
Feb 22, 2024
2.060
2.100
2.045
2.050
3,344
-0.10(-4.65%)
Feb 21, 2024
1.940
2.150
1.940
2.150
2,204
+0.13(+6.44%)
Feb 20, 2024
2.070
2.070
1.990
2.020
4,186
+0.00(+0.00%)
Feb 16, 2024
2.020
2.020
2.020
2.020
380
-0.10(-4.72%)
Feb 15, 2024
2.020
2.120
2.000
2.120
4,607
+0.09(+4.43%)
Feb 14, 2024
1.990
2.055
1.990
2.030
1,087
+0.00(+0.00%)
Feb 13, 2024
2.040
2.130
2.030
2.030
4,690
-0.01(-0.49%)
Feb 12, 2024
1.990
2.090
1.990
2.040
3,635
-0.10(-4.67%)
Feb 09, 2024
2.140
2.180
2.120
2.140
18,146
+0.07(+3.40%)
Feb 08, 2024
2.120
2.165
2.040
2.070
850
+0.03(+1.54%)
Feb 07, 2024
2.038
2.038
2.038
2.038
309
+0.09(+4.53%)
Feb 06, 2024
2.040
2.103
1.900
1.950
12,762
-0.04(-2.01%)
Feb 05, 2024
2.040
2.050
1.900
1.990
2,230
-0.01(-0.50%)
Feb 02, 2024
2.090
2.145
1.970
2.000
8,392
-0.10(-4.76%)
Feb 01, 2024
2.170
2.170
2.050
2.100
5,347
-0.10(-4.55%)
Jan 31, 2024
2.010
2.360
1.660
2.200
28,727
+0.08(+3.77%)
Jan 30, 2024
2.020
2.340
2.020
2.120
4,622
-0.03(-1.40%)
Jan 29, 2024
2.130
2.210
2.130
2.150
726
-0.03(-1.38%)
Jan 26, 2024
2.200
2.200
1.870
2.180
18,440
-0.02(-0.91%)
Jan 25, 2024
2.350
2.370
2.200
2.200
7,615
-0.07(-3.08%)
Jan 24, 2024
2.360
2.450
2.200
2.270
12,789
-0.08(-3.40%)
Jan 23, 2024
2.390
2.600
2.315
2.350
19,244
+0.14(+6.33%)
Jan 22, 2024
2.290
2.360
2.163
2.210
10,038
-0.12(-5.15%)
Jan 19, 2024
2.180
2.670
2.150
2.330
22,661
+0.15(+6.88%)
Jan 18, 2024
2.590
2.660
2.000
2.180
42,154
-0.19(-8.02%)
Jan 17, 2024
2.490
2.680
2.280
2.370
19,355
-0.12(-4.82%)
Jan 16, 2024
2.850
2.850
2.490
2.490
7,103
-0.38(-13.24%)
Jan 12, 2024
2.870
2.920
2.720
2.870
12,791
+0.07(+2.50%)
Jan 11, 2024
2.720
2.800
2.720
2.800
2,287
+0.08(+3.13%)
Jan 10, 2024
2.760
2.886
2.715
2.715
1,494
-0.04(-1.63%)
Jan 09, 2024
2.720
2.940
2.670
2.760
2,862
-0.04(-1.43%)
Jan 08, 2024
2.930
2.930
2.521
2.800
9,935
-0.09(-3.11%)
Jan 05, 2024
3.070
3.070
2.700
2.890
12,195
-0.10(-3.24%)
Jan 04, 2024
3.044
3.044
2.940
2.987
2,175
-0.11(-3.65%)
Jan 03, 2024
3.020
3.230
2.970
3.100
29,585
+0.14(+4.73%)
Jan 02, 2024
3.150
3.150
2.800
2.960
5,061
+0.01(+0.34%)
Dec 29, 2023
3.000
3.023
2.900
2.950
16,111
-0.11(-3.59%)
Dec 28, 2023
3.100
3.160
3.060
3.060
10,052
-0.07(-2.24%)
Dec 27, 2023
3.130
3.221
3.050
3.130
11,551
-0.09(-2.80%)
Dec 26, 2023
3.144
3.300
3.051
3.220
5,588
+0.12(+3.87%)
Dec 22, 2023
3.130
3.210
3.100
3.100
12,437
-0.09(-2.82%)
Dec 21, 2023
3.330
3.380
3.120
3.190
13,624
-0.06(-1.85%)
Dec 20, 2023
3.200
3.430
3.170
3.250
6,540
-0.01(-0.31%)
Dec 19, 2023
3.350
3.510
3.150
3.260
5,675
-0.07(-2.10%)
Dec 18, 2023
3.130
3.580
3.130
3.330
47,396
+0.16(+5.05%)
Dec 15, 2023
3.260
3.460
3.170
3.170
17,229
-0.13(-3.94%)
Dec 14, 2023
3.990
3.990
3.120
3.300
97,297
-0.55(-14.29%)
Dec 13, 2023
3.010
3.870
3.000
3.850
65,127
+0.73(+23.57%)
Dec 12, 2023
2.962
3.130
2.910
3.116
44,112
+0.12(+3.85%)
Dec 11, 2023
3.130
3.130
2.905
3.000
17,553
-0.05(-1.75%)
Dec 08, 2023
3.380
3.570
2.970
3.053
104,028
-0.27(-8.03%)
Dec 07, 2023
3.220
3.350
3.209
3.320
8,403
+0.01(+0.30%)
Dec 06, 2023
3.330
3.440
3.222
3.310
33,289
+0.01(+0.30%)
Dec 05, 2023
3.300
3.350
3.200
3.300
18,135
-0.06(-1.81%)
Dec 04, 2023
3.470
3.470
3.210
3.361
44,452
+0.08(+2.46%)
Dec 01, 2023
3.570
3.570
3.230
3.280
177,564
-0.38(-10.38%)
Nov 30, 2023
3.640
3.750
3.200
3.660
129,018
+0.03(+0.83%)
Nov 29, 2023
3.480
3.640
3.460
3.630
12,333
+0.15(+4.31%)
Nov 28, 2023
3.600
3.710
3.480
3.480
20,391
-0.13(-3.60%)
Nov 27, 2023
3.700
3.930
3.500
3.610
240,750
-0.19(-5.00%)
Nov 24, 2023
3.600
3.980
3.600
3.800
8,399
+0.12(+3.26%)
Nov 22, 2023
3.900
3.980
3.530
3.680
120,757
+0.02(+0.55%)
Nov 21, 2023
4.070
4.240
3.540
3.660
36,289
-0.13(-3.43%)
Nov 20, 2023
3.770
3.800
3.770
3.790
3,191
+0.18(+4.99%)
Nov 17, 2023
3.580
3.960
3.500
3.610
20,521
+0.26(+7.76%)
Nov 16, 2023
4.030
4.280
3.350
3.350
62,726
-0.69(-17.08%)
Nov 15, 2023
4.100
4.160
3.870
4.040
29,175
+0.00(+0.00%)
Nov 14, 2023
3.290
4.390
3.188
4.040
55,376
+0.90(+28.66%)
Nov 13, 2023
3.190
3.290
3.131
3.140
4,837
-0.08(-2.48%)
Nov 10, 2023
3.130
3.290
3.129
3.220
16,870
+0.06(+1.90%)
Nov 09, 2023
3.080
3.165
3.010
3.160
10,724
+0.03(+0.96%)
Nov 08, 2023
3.130
3.135
3.120
3.130
2,666
+0.06(+1.95%)
Nov 07, 2023
3.100
3.140
3.070
3.070
2,119
-0.08(-2.54%)
Nov 06, 2023
3.245
3.305
3.080
3.150
6,427
-0.02(-0.63%)
Nov 03, 2023
3.190
3.250
3.120
3.170
39,180
+0.02(+0.48%)
Nov 02, 2023
3.150
3.187
3.110
3.155
25,154
+0.04(+1.45%)
Nov 01, 2023
3.200
3.215
3.080
3.110
31,924
-0.11(-3.42%)
Oct 31, 2023
3.330
3.370
3.220
3.220
4,764
-0.16(-4.73%)
Oct 30, 2023
3.540
3.540
3.300
3.380
27,233
-0.10(-3.01%)
Oct 27, 2023
3.370
3.570
3.370
3.485
4,216
-0.02(-0.43%)
Oct 26, 2023
3.625
3.630
3.475
3.500
3,368
-0.12(-3.33%)
Oct 25, 2023
3.640
3.749
3.620
3.621
47,307
-0.16(-4.22%)
Oct 24, 2023
3.610
3.800
3.350
3.780
319,476
+0.04(+1.07%)
Oct 23, 2023
3.770
3.830
3.540
3.740
224,867
-0.05(-1.32%)
Oct 20, 2023
3.800
3.860
3.620
3.790
318,063
-0.02(-0.52%)
Oct 19, 2023
3.770
3.850
3.760
3.810
75,359
-0.04(-1.04%)
Oct 18, 2023
3.890
3.900
3.780
3.850
96,982
-0.06(-1.53%)
Oct 17, 2023
3.800
3.970
3.800
3.910
32,811
+0.09(+2.36%)
Oct 16, 2023
4.010
4.220
3.820
3.820
113,803
+0.01(+0.26%)
Oct 13, 2023
3.970
4.040
3.790
3.810
52,702
-0.23(-5.69%)
Oct 12, 2023
4.150
4.400
4.000
4.040
39,421
+0.03(+0.75%)
Oct 11, 2023
4.090
4.130
3.990
4.010
56,340
-0.03(-0.74%)
Oct 10, 2023
4.090
4.420
4.000
4.040
51,975
-0.09(-2.18%)
Oct 09, 2023
4.110
4.130
4.040
4.130
11,166
+0.09(+2.35%)
Oct 06, 2023
4.040
4.240
4.000
4.035
203,494
+0.04(+0.88%)
Oct 05, 2023
4.020
4.350
4.000
4.000
93,420
-0.02(-0.50%)
Oct 04, 2023
4.040
4.190
4.005
4.020
185,975
-0.04(-0.99%)
Oct 03, 2023
4.070
4.080
4.050
4.060
17,076
-0.01(-0.25%)
Oct 02, 2023
4.180
4.175
4.050
4.070
14,962
+0.02(+0.49%)
Sep 29, 2023
4.280
4.280
4.050
4.050
7,459
-0.01(-0.25%)
Sep 28, 2023
4.270
4.340
4.010
4.060
80,847
-0.01(-0.25%)
Sep 27, 2023
4.150
4.412
4.030
4.070
7,788
-0.08(-1.93%)
Sep 26, 2023
4.400
4.400
4.052
4.150
81,618
-0.21(-4.82%)
Sep 25, 2023
4.420
4.385
4.350
4.360
93,205
-0.01(-0.23%)
Sep 22, 2023
4.500
4.700
4.360
4.370
156,769
-0.04(-0.91%)
Sep 21, 2023
4.450
4.450
4.400
4.410
23,851
+0.00(+0.00%)
Sep 20, 2023
4.410
4.510
4.400
4.410
65,930
+0.01(+0.23%)
Sep 19, 2023
4.410
4.420
4.400
4.400
17,997
-0.01(-0.23%)
Sep 18, 2023
4.450
4.450
4.400
4.410
18,567
-0.09(-2.00%)
Sep 15, 2023
4.420
4.500
4.350
4.500
87,629
+0.09(+2.04%)
Sep 14, 2023
4.510
4.560
4.410
4.410
9,256
-0.11(-2.43%)
Sep 13, 2023
4.540
4.600
4.510
4.520
1,523
+0.03(+0.67%)
Sep 12, 2023
4.500
4.570
4.490
4.490
2,776
-0.05(-1.10%)
Sep 11, 2023
4.460
4.700
4.460
4.540
9,759
+0.10(+2.25%)
Sep 08, 2023
4.460
4.480
4.390
4.440
10,632
+0.00(+0.00%)
Sep 07, 2023
4.450
4.480
4.410
4.440
2,358
-0.04(-0.89%)
Sep 06, 2023
4.420
4.480
4.400
4.480
11,621
+0.08(+1.82%)
Sep 05, 2023
4.420
4.680
4.380
4.400
78,472
-0.01(-0.23%)
Sep 01, 2023
4.450
4.450
4.400
4.410
18,715
+0.01(+0.23%)
Aug 31, 2023
4.450
4.450
4.400
4.400
21,723
-0.01(-0.23%)
Aug 30, 2023
4.550
4.614
4.350
4.410
76,424
-0.04(-0.90%)
Aug 29, 2023
4.570
4.590
4.400
4.450
42,286
-0.12(-2.63%)
Aug 28, 2023
4.480
4.730
4.480
4.570
170,860
+0.04(+0.88%)
Aug 25, 2023
4.490
4.650
4.460
4.530
5,027
-0.01(-0.22%)
Aug 24, 2023
4.450
4.610
4.450
4.540
3,716
+0.08(+1.79%)
Aug 23, 2023
4.450
4.790
4.410
4.460
250,457
+0.06(+1.36%)
Aug 22, 2023
4.450
4.510
4.400
4.400
10,437
-0.10(-2.22%)
Aug 21, 2023
4.450
4.530
4.410
4.500
6,232
+0.05(+1.12%)
Aug 18, 2023
4.450
4.590
4.380
4.450
8,925
+0.01(+0.23%)
Aug 17, 2023
4.450
4.600
4.400
4.440
15,227
+0.03(+0.68%)
Aug 16, 2023
4.450
4.550
4.380
4.410
47,932
-0.04(-0.90%)
Aug 15, 2023
4.450
4.600
4.390
4.450
136,406
+0.07(+1.60%)
Aug 14, 2023
4.450
4.570
4.380
4.380
7,882
-0.07(-1.57%)
Aug 11, 2023
4.400
4.600
4.400
4.450
108,201
+0.07(+1.60%)
Aug 10, 2023
4.500
4.800
4.380
4.380
81,862
-0.09(-2.01%)
Aug 09, 2023
4.400
4.500
4.400
4.470
8,453
+0.04(+0.90%)
Aug 08, 2023
4.450
4.460
4.390
4.430
9,993
-0.02(-0.45%)
Aug 07, 2023
4.500
4.589
4.390
4.450
43,298
-0.06(-1.33%)
Aug 04, 2023
4.500
4.630
4.430
4.510
38,783
+0.01(+0.22%)
Aug 03, 2023
4.550
4.570
4.500
4.500
7,148
-0.10(-2.17%)
Aug 02, 2023
4.500
4.700
4.500
4.600
179,693
+0.10(+2.22%)
Aug 01, 2023
4.500
4.880
4.450
4.500
168,013
+0.00(+0.00%)
Jul 31, 2023
4.780
4.790
4.400
4.500
297,708
+0.00(+0.00%)
Jul 28, 2023
4.490
4.710
4.401
4.500
174,955
+0.01(+0.22%)
Jul 27, 2023
4.340
4.580
4.340
4.490
211,874
+0.08(+1.81%)
Jul 26, 2023
4.790
4.790
4.310
4.410
156,564
+0.00(+0.00%)
Jul 25, 2023
4.470
4.550
4.400
4.410
208,468
+0.01(+0.23%)
Jul 24, 2023
4.340
4.660
4.200
4.400
361,985
+0.02(+0.46%)
Jul 21, 2023
4.550
4.700
4.200
4.380
165,583
-0.24(-5.19%)
Jul 20, 2023
4.900
5.600
4.560
4.620
54,831
-0.43(-8.51%)
Jul 19, 2023
5.080
5.330
4.920
5.050
217,924
+0.02(+0.40%)
Jul 18, 2023
4.850
5.140
4.850
5.030
38,205
+0.13(+2.65%)
Jul 17, 2023
4.900
4.970
4.820
4.900
17,618
+0.04(+0.82%)
Jul 14, 2023
4.750
4.940
4.600
4.860
21,696
+0.17(+3.62%)
Jul 13, 2023
4.700
4.978
4.605
4.690
67,236
-0.11(-2.29%)
Jul 12, 2023
4.650
4.990
4.636
4.800
99,095
+0.08(+1.69%)
Jul 11, 2023
4.390
4.750
4.390
4.720
38,117
+0.25(+5.59%)
Jul 10, 2023
4.380
4.500
4.380
4.470
25,787
+0.00(+0.00%)
Jul 07, 2023
4.320
4.574
4.320
4.470
24,094
+0.14(+3.23%)
Jul 06, 2023
4.310
4.483
4.270
4.330
28,434
-0.04(-0.92%)
Jul 05, 2023
4.620
4.720
4.310
4.370
186,039
-0.27(-5.82%)
Jul 03, 2023
4.760
5.000
4.600
4.640
67,401
-0.18(-3.73%)
Jun 30, 2023
4.710
5.200
4.670
4.820
289,322
+0.11(+2.34%)
Jun 29, 2023
5.294
5.294
4.610
4.710
293,228
-0.60(-11.30%)
Jun 28, 2023
5.570
5.690
5.230
5.310
585,482
-0.32(-5.68%)
Jun 27, 2023
5.700
5.980
5.600
5.630
329,301
-0.10(-1.75%)
Jun 26, 2023
5.500
5.890
5.500
5.730
224,971
+0.11(+1.96%)
Jun 23, 2023
5.800
6.000
5.500
5.620
149,158
-0.23(-3.93%)
Jun 22, 2023
5.550
5.950
5.470
5.850
354,731
+0.15(+2.63%)
Jun 21, 2023
5.590
6.000
5.530
5.700
45,749
+0.10(+1.79%)
Jun 20, 2023
5.720
5.990
5.390
5.600
199,194
-0.23(-3.95%)
Jun 16, 2023
5.390
5.900
5.340
5.830
356,829
+0.52(+9.79%)
Jun 15, 2023
5.190
5.390
5.190
5.310
17,428
+0.31(+6.20%)
May 08, 2023
5.110
5.340
4.875
5.000
146,549
-0.18(-3.47%)
May 05, 2023
5.160
5.520
5.020
5.180
335,950
-0.12(-2.26%)
May 04, 2023
5.110
5.500
4.900
5.300
196,464
+0.08(+1.53%)
May 03, 2023
4.920
5.510
4.900
5.220
262,446
+0.30(+6.10%)
May 02, 2023
4.900
5.190
4.850
4.920
173,347
+0.12(+2.50%)
May 01, 2023
5.000
5.300
4.800
4.800
106,332
-0.31(-6.07%)
Apr 28, 2023
5.220
5.470
4.900
5.110
252,822
-0.05(-0.97%)
Apr 27, 2023
5.230
5.580
5.150
5.160
115,165
-0.14(-2.64%)
Apr 26, 2023
5.300
5.800
5.160
5.300
217,345
+0.10(+1.92%)
Apr 25, 2023
5.810
5.810
5.150
5.200
23,267
-0.09(-1.70%)
Apr 24, 2023
5.360
5.740
5.155
5.290
447,998
-0.17(-3.11%)
Apr 21, 2023
5.600
5.740
5.400
5.460
94,548
-0.09(-1.62%)
Apr 20, 2023
5.460
6.000
5.230
5.550
231,912
+0.10(+1.83%)
Apr 19, 2023
5.410
6.000
5.070
5.450
139,998
-0.11(-1.98%)
Apr 18, 2023
5.600
6.250
4.980
5.560
159,451
+0.11(+2.02%)
Apr 17, 2023
5.300
5.750
5.180
5.450
103,314
+0.02(+0.37%)
Apr 14, 2023
5.070
5.590
5.070
5.430
90,058
+0.23(+4.42%)
Apr 13, 2023
5.190
5.600
5.000
5.200
116,600
-0.07(-1.33%)
Apr 12, 2023
5.000
5.360
5.000
5.270
24,741
+0.15(+2.93%)
Apr 11, 2023
5.100
5.560
4.960
5.120
165,598
-0.17(-3.21%)
Apr 10, 2023
5.220
5.380
5.050
5.290
54,539
+0.28(+5.59%)
Apr 06, 2023
4.880
5.300
4.580
5.010
45,642
+0.08(+1.62%)
Apr 05, 2023
4.660
5.090
4.450
4.930
88,277
+0.26(+5.57%)
Apr 04, 2023
5.120
5.440
4.400
4.670
676,422
-0.33(-6.60%)
Apr 03, 2023
5.240
5.270
5.000
5.000
22,605
-0.39(-7.24%)
Mar 31, 2023
5.460
5.950
5.160
5.390
98,794
-0.08(-1.46%)
Mar 30, 2023
5.400
6.180
5.390
5.470
146,909
-0.04(-0.73%)
Mar 29, 2023
5.670
5.740
5.400
5.510
21,768
-0.17(-2.99%)
Mar 28, 2023
5.800
6.400
5.569
5.680
80,262
-0.22(-3.73%)
Mar 27, 2023
5.900
6.400
5.700
5.900
129,041
-0.15(-2.48%)
Mar 24, 2023
5.920
6.180
5.880
6.050
105,239
-0.05(-0.82%)
Mar 23, 2023
5.850
6.250
5.850
6.100
88,878
+0.10(+1.67%)
Mar 22, 2023
5.910
6.180
5.810
6.000
61,691
-0.06(-0.99%)
Mar 21, 2023
5.930
6.640
5.902
6.060
120,818
-0.04(-0.66%)
Mar 20, 2023
5.900
6.480
5.860
6.100
86,833
+0.04(+0.66%)
Mar 17, 2023
5.810
6.220
5.446
6.060
279,968
+0.41(+7.26%)
Mar 16, 2023
5.560
6.220
5.500
5.650
39,906
+0.00(+0.00%)
Mar 15, 2023
5.610
5.800
5.030
5.650
78,298
-0.09(-1.57%)
Mar 14, 2023
5.160
5.880
5.160
5.740
113,284
+0.55(+10.60%)
Mar 13, 2023
4.940
5.310
4.940
5.190
109,161
+0.14(+2.77%)
Mar 10, 2023
4.860
5.170
4.850
5.050
28,986
+0.15(+3.06%)
Mar 09, 2023
5.110
5.378
4.840
4.900
21,141
-0.28(-5.41%)
Mar 08, 2023
5.590
5.795
4.810
5.180
80,171
-0.43(-7.66%)
Mar 07, 2023
5.600
6.100
5.570
5.610
199,107
-0.01(-0.18%)
Mar 06, 2023
5.950
5.950
5.551
5.620
5,479
-0.23(-3.93%)
Mar 03, 2023
5.530
6.170
5.530
5.850
188,005
+0.15(+2.63%)
Mar 02, 2023
5.820
5.980
5.550
5.700
25,888
-0.38(-6.25%)
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.