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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0485
-0.0003 (-0.61%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 28, 2022
0.2533
0.2725
0.2300
0.2500
140,063
+0.01(+4.17%)
Feb 25, 2022
0.2600
0.2489
0.2397
0.2400
78,894
+0.01(+5.45%)
Feb 24, 2022
0.2401
0.2592
0.2241
0.2276
438,012
-0.03(-12.39%)
Feb 23, 2022
0.2800
0.2800
0.2598
0.2598
169,781
-0.01(-3.35%)
Feb 22, 2022
0.2700
0.2899
0.2400
0.2688
520,039
-0.01(-4.00%)
Feb 18, 2022
0.2800
0
-0.01(-3.45%)
Feb 17, 2022
0.3100
0.3100
0.2829
0.2900
124,054
-0.01(-3.24%)
Feb 16, 2022
0.2700
0.3100
0.2700
0.2997
252,600
+0.03(+13.09%)
Feb 15, 2022
0.3092
0.3100
0.2650
0.2650
379,704
-0.04(-13.11%)
Feb 14, 2022
0.2980
0.3075
0.2800
0.3050
194,172
+0.01(+2.28%)
Feb 11, 2022
0.3337
0.3337
0.2982
0.2982
89,922
-0.01(-4.33%)
Feb 10, 2022
0.2995
0.3168
0.2995
0.3117
84,052
+0.00(+0.55%)
Feb 09, 2022
0.2825
0.3300
0.2825
0.3100
53,827
-0.00(-1.52%)
Feb 08, 2022
0.3190
0.3190
0.2990
0.3148
132,038
+0.01(+2.57%)
Feb 07, 2022
0.3275
0.3275
0.3012
0.3069
49,484
+0.00(+0.62%)
Feb 04, 2022
0.3100
0.3269
0.3019
0.3050
39,130
-0.01(-4.48%)
Feb 03, 2022
0.3450
0.3100
0.3193
113,278
+0.00(+1.56%)
Feb 02, 2022
0.3240
0.3333
0.3144
0.3144
29,851
-0.01(-2.72%)
Feb 01, 2022
0.3010
0.3278
0.3010
0.3232
74,615
+0.01(+3.49%)
Jan 31, 2022
0.3000
0.3260
0.2974
0.3123
112,352
+0.01(+4.48%)
Jan 28, 2022
0.2976
0.3290
0.2976
0.2989
64,920
+0.00(+0.23%)
Jan 27, 2022
0.3156
0.3156
0.2800
0.2982
251,592
-0.02(-5.51%)
Jan 26, 2022
0.3461
0.3461
0.3156
0.3156
115,003
-0.02(-6.49%)
Jan 25, 2022
0.3180
0.3375
0.3102
0.3375
149,243
+0.03(+11.02%)
Jan 24, 2022
0.3605
0.3605
0.3018
0.3040
593,377
-0.05(-13.14%)
Jan 21, 2022
0.3500
0.3613
0.3500
0.3500
158,465
-0.01(-2.78%)
Jan 20, 2022
0.3671
0.3736
0.3567
0.3600
115,615
+0.00(+0.00%)
Jan 19, 2022
0.3600
0.3907
0.3600
0.3600
155,600
-0.02(-5.06%)
Jan 18, 2022
0.3872
0.4000
0.3600
0.3792
107,473
-0.01(-1.51%)
Jan 14, 2022
0.3850
0
+0.00(+0.52%)
Jan 13, 2022
0.3591
0.3900
0.3591
0.3830
354,796
+0.02(+6.66%)
Jan 12, 2022
0.3546
0.3644
0.3546
0.3591
102,521
+0.00(+0.59%)
Jan 11, 2022
0.3559
0.3580
0.3312
0.3570
88,354
+0.00(+0.56%)
Jan 10, 2022
0.3393
0.3560
0.3314
0.3550
347,671
+0.01(+2.93%)
Jan 07, 2022
0.3350
0.3667
0.3350
0.3449
370,500
-0.02(-5.94%)
Jan 06, 2022
0.3700
0.3743
0.3565
0.3667
66,207
-0.00(-0.08%)
Jan 05, 2022
0.3736
0.3910
0.3667
0.3670
201,716
+0.00(+0.27%)
Jan 04, 2022
0.3932
0.3932
0.3551
0.3660
212,504
-0.02(-5.18%)
Jan 03, 2022
0.3759
0.4002
0.3700
0.3860
93,404
+0.01(+3.57%)
Dec 31, 2021
0.3601
0.3743
0.3601
0.3727
45,652
+0.02(+4.99%)
Dec 30, 2021
0.3400
0.3756
0.3382
0.3550
286,905
+0.01(+3.08%)
Dec 29, 2021
0.3560
0.3614
0.3300
0.3444
246,770
-0.02(-4.33%)
Dec 28, 2021
0.3700
0.3700
0.3560
0.3600
103,068
+0.01(+2.04%)
Dec 27, 2021
0.3545
0.4080
0.3500
0.3528
98,203
+0.01(+3.83%)
Dec 23, 2021
0.3452
0.3453
0.3350
0.3398
50,468
+0.00(+0.15%)
Dec 22, 2021
0.3514
0.3514
0.3350
0.3393
69,569
-0.01(-1.57%)
Dec 21, 2021
0.3454
0.3495
0.3319
0.3447
96,836
-0.00(-1.15%)
Dec 20, 2021
0.3790
0.3790
0.3317
0.3487
98,288
-0.01(-1.41%)
Dec 17, 2021
0.3590
0.3720
0.3406
0.3537
137,601
-0.00(-0.14%)
Dec 16, 2021
0.3549
0.3634
0.3440
0.3542
138,966
+0.01(+2.34%)
Dec 15, 2021
0.3400
0.3400
0.2998
0.3461
392,577
-0.00(-1.11%)
Dec 14, 2021
0.3595
0.3600
0.3417
0.3500
93,281
-0.01(-2.51%)
Dec 13, 2021
0.3400
0.3630
0.3200
0.3590
128,061
+0.01(+3.31%)
Dec 10, 2021
0.3450
0.3523
0.3450
0.3475
34,560
-0.00(-0.94%)
Dec 09, 2021
0.3457
0.3667
0.3457
0.3508
54,128
-0.00(-0.99%)
Dec 08, 2021
0.3200
0.3575
0.3200
0.3543
117,049
-0.00(-0.98%)
Dec 07, 2021
0.3513
0.3700
0.3435
0.3578
197,460
+0.01(+1.68%)
Dec 06, 2021
0.3300
0.3600
0.3300
0.3519
149,334
+0.01(+3.50%)
Dec 03, 2021
0.3510
0.3515
0.3300
0.3400
129,943
-0.01(-3.76%)
Dec 02, 2021
0.3450
0.3533
0.3300
0.3533
26,358
+0.01(+2.79%)
Dec 01, 2021
0.3401
0.3600
0.3400
0.3437
118,029
+0.01(+2.66%)
Nov 30, 2021
0.3500
0.3550
0.3317
0.3348
166,940
-0.02(-4.34%)
Nov 29, 2021
0.3550
0.3600
0.3367
0.3500
72,231
+0.00(+0.34%)
Nov 26, 2021
0.3539
0.3600
0.3300
0.3488
262,113
-0.01(-2.16%)
Nov 24, 2021
0.3939
0.3960
0.3473
0.3565
587,501
-0.04(-9.59%)
Nov 23, 2021
0.4009
0.4099
0.3834
0.3943
85,529
-0.01(-1.43%)
Nov 22, 2021
0.4100
0.4285
0.3901
0.4000
67,649
+0.00(+1.21%)
Nov 19, 2021
0.4128
0.4298
0.3848
0.3952
51,022
-0.00(-1.20%)
Nov 18, 2021
0.3962
0.4000
0.3928
0.4000
35,331
+0.01(+2.88%)
Nov 17, 2021
0.4050
0.4057
0.3876
0.3888
72,768
-0.01(-2.56%)
Nov 16, 2021
0.4740
0.4760
0.3941
0.3990
226,604
-0.06(-12.31%)
Nov 15, 2021
0.4646
0.4795
0.4150
0.4550
392,246
+0.01(+1.11%)
Nov 12, 2021
0.3972
0.4500
0.3895
0.4500
478,467
+0.06(+15.38%)
Nov 11, 2021
0.3833
0.4000
0.3747
0.3900
217,415
+0.02(+5.41%)
Nov 10, 2021
0.3687
0.3700
113,730
-0.01(-1.52%)
Nov 09, 2021
0.4189
0.4189
0.3700
0.3757
181,446
-0.02(-6.08%)
Nov 08, 2021
0.3504
0.4821
0.3300
0.4000
758,927
+0.05(+13.03%)
Nov 05, 2021
0.3248
0.3600
0.3248
0.3539
344,006
+0.03(+10.25%)
Nov 04, 2021
0.3190
0.3250
0.3028
0.3210
117,438
+0.00(+0.50%)
Nov 03, 2021
0.3130
0.3227
0.2950
0.3194
110,755
+0.00(+0.35%)
Nov 02, 2021
0.3300
0.3305
0.3100
0.3183
86,880
-0.01(-1.70%)
Nov 01, 2021
0.3140
0.3329
0.3100
0.3238
119,365
+0.01(+4.45%)
Oct 29, 2021
0.3100
0.3133
0.3072
0.3100
67,599
+0.02(+5.08%)
Oct 28, 2021
0.2950
0.3100
0.2902
0.2950
84,335
-0.00(-0.34%)
Oct 27, 2021
0.3140
0.3140
0.2960
0.2960
177,220
-0.02(-5.73%)
Oct 26, 2021
0.3132
0.3028
0.3140
108,605
+0.00(+1.29%)
Oct 25, 2021
0.3274
0.3314
0.3065
0.3100
286,633
-0.02(-5.00%)
Oct 22, 2021
0.3319
0.3326
0.3150
0.3263
60,465
-0.00(-1.12%)
Oct 21, 2021
0.3500
0.3500
0.3232
0.3300
31,012
-0.00(-1.32%)
Oct 20, 2021
0.3339
0.3400
0.2995
0.3344
125,899
+0.01(+2.11%)
Oct 19, 2021
0.3339
0.3380
0.3200
0.3275
68,028
+0.01(+2.34%)
Oct 18, 2021
0.3368
0.3368
0.3200
0.3200
71,584
+0.01(+1.65%)
Oct 15, 2021
0.3051
0.3227
0.3051
0.3148
34,554
-0.00(-0.10%)
Oct 14, 2021
0.3098
0.3151
0.2993
0.3151
63,851
+0.01(+1.81%)
Oct 13, 2021
0.3296
0.3230
0.2973
0.3095
249,223
-0.01(-4.18%)
Oct 12, 2021
0.3632
0.3632
0.3127
0.3230
89,415
-0.01(-2.68%)
Oct 11, 2021
0.3498
0.3500
0.3263
0.3319
62,384
+0.01(+3.52%)
Oct 08, 2021
0.3439
0.3439
0.3130
0.3206
51,779
-0.01(-1.78%)
Oct 07, 2021
0.3300
0.3412
0.3170
0.3264
57,805
-0.00(-1.30%)
Oct 06, 2021
0.3207
0.3400
0.3207
0.3307
13,152
-0.00(-0.39%)
Oct 05, 2021
0.3676
0.3676
0.3252
0.3320
186,999
-0.01(-2.27%)
Oct 04, 2021
0.3755
0.3755
0.3284
0.3397
49,027
+0.01(+3.25%)
Oct 01, 2021
0.3251
0.3406
0.3200
0.3290
37,290
-0.00(-0.30%)
Sep 30, 2021
0.3125
0.3474
0.3125
0.3300
51,683
-0.01(-2.08%)
Sep 29, 2021
0.3700
0.3700
0.3350
0.3370
65,711
-0.01(-2.69%)
Sep 28, 2021
0.3500
0.3700
0.3400
0.3463
77,147
-0.00(-0.60%)
Sep 27, 2021
0.3316
0.3559
0.3300
0.3484
143,310
+0.04(+12.39%)
Sep 24, 2021
0.3417
0.3417
0.3079
0.3100
130,306
-0.01(-3.19%)
Sep 23, 2021
0.3000
0.3328
0.3000
0.3202
74,110
+0.01(+2.30%)
Sep 22, 2021
0.3120
0.3350
0.3050
0.3130
278,975
-0.02(-5.15%)
Sep 21, 2021
0.3554
0.3554
0.3155
0.3300
61,471
+0.00(+0.64%)
Sep 20, 2021
0.3279
0.3599
0.3000
0.3279
192,208
-0.00(-0.09%)
Sep 17, 2021
0.3700
0.3700
0.3141
0.3282
103,293
-0.01(-3.36%)
Sep 16, 2021
0.3430
0.3485
0.3100
0.3396
133,975
-0.01(-2.69%)
Sep 15, 2021
0.3264
0.3672
0.3200
0.3490
95,609
+0.01(+4.18%)
Sep 14, 2021
0.3808
0.3970
0.3271
0.3350
336,567
-0.04(-11.77%)
Sep 13, 2021
0.3800
0.3900
0.3750
0.3797
97,277
+0.00(+0.32%)
Sep 10, 2021
0.3772
0.3860
0.3722
0.3785
123,850
-0.01(-1.94%)
Sep 09, 2021
0.3867
0.3881
0.3800
0.3860
202,005
-0.00(-1.03%)
Sep 08, 2021
0.3950
0.3997
0.3819
0.3900
78,258
-0.01(-1.44%)
Sep 07, 2021
0.3890
0.4000
0.3847
0.3957
379,433
+0.00(+1.05%)
Sep 03, 2021
0.3792
0.4000
0.3664
0.3916
58,088
+0.02(+4.59%)
Sep 02, 2021
0.3731
0.3917
0.3598
0.3744
121,764
-0.00(-0.66%)
Sep 01, 2021
0.3760
0.3897
0.3691
0.3769
78,204
-0.00(-0.82%)
Aug 31, 2021
0.3966
0.3990
0.3736
0.3800
169,293
-0.01(-2.56%)
Aug 30, 2021
0.4070
0.4090
0.3809
0.3900
247,858
-0.00(-0.61%)
Aug 27, 2021
0.3850
0.3924
0.3661
0.3924
217,380
+0.03(+7.01%)
Aug 26, 2021
0.3493
0.3667
0.3493
0.3667
240,782
+0.02(+4.98%)
Aug 25, 2021
0.3405
0.3528
0.3300
0.3493
184,528
+0.02(+5.53%)
Aug 24, 2021
0.3326
0.3541
0.3129
0.3310
722,720
+0.01(+1.94%)
Aug 23, 2021
0.3215
0.3290
0.3000
0.3247
383,954
+0.03(+9.00%)
Aug 20, 2021
0.2800
0.3050
0.2762
0.2979
237,718
+0.02(+6.20%)
Aug 19, 2021
0.2800
0.2809
0.2700
0.2805
190,779
-0.00(-0.07%)
Aug 18, 2021
0.2970
0.2970
0.2752
0.2807
666,194
+0.00(+0.25%)
Aug 17, 2021
0.2814
0.2820
0.2700
0.2800
217,493
+0.01(+3.44%)
Aug 16, 2021
0.3100
0.3100
0.2600
0.2707
1,348,119
-0.02(-5.84%)
Aug 13, 2021
0.2765
0.2958
0.2600
0.2875
187,053
+0.02(+7.44%)
Aug 12, 2021
0.2753
0.2925
0.2676
0.2676
213,008
-0.02(-8.51%)
Aug 11, 2021
0.3091
0.3091
0.2815
0.2925
103,185
+0.00(+0.14%)
Aug 10, 2021
0.3000
0.3100
0.2921
0.2921
174,133
-0.00(-1.22%)
Aug 09, 2021
0.2990
0.3200
0.2901
0.2957
452,730
-0.00(-1.14%)
Aug 06, 2021
0.2964
0.2991
0.2704
0.2991
277,917
+0.00(+1.01%)
Aug 05, 2021
0.3160
0.3160
0.2804
0.2961
227,227
-0.01(-2.95%)
Aug 04, 2021
0.2981
0.3051
0.2950
0.3051
158,995
+0.01(+1.80%)
Aug 03, 2021
0.3000
0.3070
0.2884
0.2997
651,403
-0.04(-11.02%)
Aug 02, 2021
0.2821
0.3680
0.2821
0.3368
839,539
+0.06(+20.29%)
Jul 30, 2021
0.2833
0.2895
0.2700
0.2800
62,862
-0.01(-1.86%)
Jul 29, 2021
0.2925
0.2925
0.2526
0.2853
150,325
+0.01(+1.97%)
Jul 28, 2021
0.2899
0.2899
0.2620
0.2798
235,935
+0.00(+0.43%)
Jul 27, 2021
0.2587
0.2786
0.2465
0.2786
314,929
+0.00(+0.94%)
Jul 26, 2021
0.2887
0.2887
0.2585
0.2760
151,171
+0.02(+9.65%)
Jul 23, 2021
0.2443
0.2517
0.2346
0.2517
140,530
+0.00(+1.29%)
Jul 22, 2021
0.2506
0.2506
0.2394
0.2485
233,050
+0.01(+3.54%)
Jul 21, 2021
0.2406
0.2469
0.2337
0.2400
140,799
+0.00(+1.22%)
Jul 20, 2021
0.2392
0.2443
0.2205
0.2371
135,091
-0.00(-1.62%)
Jul 19, 2021
0.2426
0.2519
0.2263
0.2410
214,232
+0.01(+4.78%)
Jul 16, 2021
0.2613
0.2613
0.2300
0.2300
111,615
-0.02(-8.40%)
Jul 15, 2021
0.2467
0.2636
0.2458
0.2511
51,100
-0.01(-2.67%)
Jul 14, 2021
0.2519
0.2600
0.2460
0.2580
153,738
+0.01(+2.34%)
Jul 13, 2021
0.2534
0.2613
0.2478
0.2521
42,011
-0.01(-2.06%)
Jul 12, 2021
0.2601
0.2601
0.2486
0.2574
40,190
+0.01(+3.13%)
Jul 09, 2021
0.2565
0.2565
0.2462
0.2496
53,630
-0.00(-0.16%)
Jul 08, 2021
0.2500
0.2500
0.2450
0.2500
66,980
+0.00(+1.05%)
Jul 07, 2021
0.2564
0.2689
0.2474
0.2474
148,250
-0.02(-6.15%)
Jul 06, 2021
0.2800
0.2800
0.2608
0.2636
77,756
-0.00(-0.53%)
Jul 02, 2021
0.2750
0.2750
0.2633
0.2650
54,200
-0.01(-3.64%)
Jul 01, 2021
0.2800
0.2959
0.2689
0.2750
9,315
+0.00(+0.40%)
Jun 30, 2021
0.3064
0.3064
0.2739
0.2739
11,175
-0.03(-8.70%)
Jun 29, 2021
0.2749
0.3077
0.2749
0.3000
198,241
+0.02(+8.66%)
Jun 28, 2021
0.2550
0.2761
0.2550
0.2761
142,548
+0.02(+8.27%)
Jun 25, 2021
0.2483
0.2562
0.2440
0.2550
16,314
+0.00(+0.08%)
Jun 24, 2021
0.2500
0.2595
0.2432
0.2548
158,815
-0.01(-2.08%)
Jun 23, 2021
0.2567
0.2700
0.2500
0.2602
29,225
+0.00(+0.08%)
Jun 22, 2021
0.2586
0.2704
0.2412
0.2600
182,860
-0.01(-5.39%)
Jun 21, 2021
0.2742
0.2762
0.2583
0.2748
69,810
+0.00(+0.40%)
Jun 18, 2021
0.2661
0.2789
0.2570
0.2737
98,399
+0.01(+5.72%)
Jun 17, 2021
0.2924
0.2924
0.2589
0.2589
101,265
-0.01(-3.86%)
Jun 16, 2021
0.3000
0.3000
0.2693
0.2693
89,868
-0.01(-2.04%)
Jun 15, 2021
0.3047
0.3137
0.2749
0.2749
43,000
-0.03(-9.78%)
Jun 14, 2021
0.3200
0.3200
0.2882
0.3047
274,252
+0.01(+2.83%)
Jun 11, 2021
0.3055
0.3094
0.2793
0.2963
93,885
-0.00(-1.23%)
Jun 10, 2021
0.3200
0.3281
0.2997
0.3000
133,978
-0.03(-7.81%)
Jun 09, 2021
0.3650
0.3740
0.3254
0.3254
425,674
-0.03(-9.56%)
Jun 08, 2021
0.3235
0.3612
0.2935
0.3598
360,418
+0.05(+17.50%)
Jun 07, 2021
0.3000
0.3069
0.2854
0.3062
446,306
+0.03(+10.14%)
Jun 04, 2021
0.3120
0.3120
0.2780
0.2780
48,460
-0.01(-2.46%)
Jun 03, 2021
0.2938
0.2960
0.2850
0.2850
59,291
-0.01(-1.72%)
Jun 02, 2021
0.2960
0.3000
0.2897
0.2900
238,190
-0.01(-2.72%)
Jun 01, 2021
0.2905
0.3049
0.2905
0.2981
144,136
+0.01(+2.62%)
May 28, 2021
0.2910
0.2984
0.2900
0.2905
94,863
+0.00(+0.10%)
May 27, 2021
0.2770
0.2940
0.2770
0.2902
202,315
+0.02(+7.72%)
May 26, 2021
0.2599
0.2725
0.2561
0.2694
87,644
+0.01(+4.54%)
May 25, 2021
0.2508
0.2670
0.2489
0.2577
191,759
-0.02(-6.29%)
May 24, 2021
0.2500
0.2930
0.2500
0.2750
50,741
+0.03(+10.18%)
May 21, 2021
0.2658
0.2660
0.2486
0.2496
133,933
-0.02(-5.95%)
May 20, 2021
0.2853
0.2900
0.2654
0.2654
150,314
-0.02(-5.62%)
May 19, 2021
0.2980
0.3140
0.2643
0.2812
271,598
-0.01(-3.30%)
May 18, 2021
0.2630
0.2967
0.2630
0.2908
164,965
+0.01(+3.19%)
May 17, 2021
0.2695
0.2989
0.2563
0.2818
546,815
+0.01(+3.22%)
May 14, 2021
0.2899
0.2899
0.2501
0.2730
339,864
-0.01(-3.87%)
May 13, 2021
0.2346
0.2840
0.2318
0.2840
714,405
+0.06(+26.22%)
May 12, 2021
0.2070
0.2370
0.2070
0.2250
505,557
+0.01(+5.63%)
May 11, 2021
0.2200
0.2417
0.2130
0.2130
297,180
-0.01(-3.18%)
May 10, 2021
0.2577
0.2577
0.2200
0.2200
174,686
-0.03(-11.25%)
May 07, 2021
0.2344
0.2500
0.2217
0.2479
198,614
+0.00(+2.02%)
May 06, 2021
0.2580
0.2642
0.2334
0.2430
384,321
-0.02(-6.90%)
May 05, 2021
0.2920
0.3269
0.2577
0.2610
162,058
-0.03(-10.89%)
May 04, 2021
0.3143
0.3143
0.2800
0.2929
162,764
+0.01(+3.64%)
May 03, 2021
0.2813
0.2977
0.2766
0.2826
535,573
+0.01(+5.29%)
Apr 30, 2021
0.2296
0.2726
0.2239
0.2684
194,600
+0.04(+17.82%)
Apr 29, 2021
0.2329
0.2329
0.2192
0.2278
102,150
+0.00(+0.31%)
Apr 28, 2021
0.2271
0.2271
0.2271
0.2271
2,000
+0.01(+2.39%)
Apr 27, 2021
0.2261
0.2265
0.2218
0.2218
14,600
-0.01(-2.25%)
Apr 26, 2021
0.2300
0.2300
0.2216
0.2269
61,200
+0.01(+4.56%)
Apr 23, 2021
0.2239
0.2239
0.2010
0.2170
8,800
-0.01(-4.45%)
Apr 22, 2021
0.2278
0.2289
0.2232
0.2271
14,508
+0.02(+8.14%)
Apr 21, 2021
0.1979
0.2100
0.1888
0.2100
15,490
+0.01(+4.12%)
Apr 20, 2021
0.2221
0.2221
0.1951
0.2017
61,266
-0.02(-7.98%)
Apr 19, 2021
0.2299
0.2299
0.2154
0.2192
14,806
-0.02(-8.78%)
Apr 16, 2021
0.2388
0.2403
0.2388
0.2403
12,000
-0.00(-0.83%)
Apr 15, 2021
0.2481
0.2482
0.2423
0.2423
47,823
-0.01(-5.35%)
Apr 14, 2021
0.2390
0.2560
0.2306
0.2560
18,660
-0.01(-2.96%)
Apr 13, 2021
0.2671
0.2674
0.2574
0.2638
6,204
+0.02(+9.92%)
Apr 12, 2021
0.2400
0.2550
0.2400
0.2400
15,295
+0.01(+3.18%)
Apr 09, 2021
0.2351
0.2435
0.2326
0.2326
7,500
+0.01(+4.59%)
Apr 08, 2021
0.2147
0.2453
0.2147
0.2224
16,060
+0.00(+1.04%)
Apr 07, 2021
0.2298
0.2419
0.2201
0.2201
33,450
-0.03(-10.96%)
Apr 06, 2021
0.2272
0.2472
0.2272
0.2472
16,501
+0.02(+9.24%)
Apr 05, 2021
0.2306
0.2478
0.2263
0.2263
25,856
-0.02(-7.25%)
Apr 01, 2021
0.2300
0.2469
0.2300
0.2440
36,100
+0.03(+13.65%)
Mar 31, 2021
0.1997
0.2194
0.1997
0.2147
45,268
+0.01(+7.46%)
Mar 30, 2021
0.2217
0.2217
0.1998
0.1998
17,161
-0.02(-9.18%)
Mar 29, 2021
0.2346
0.2346
0.2190
0.2200
9,200
+0.00(+0.73%)
Mar 26, 2021
0.2030
0.2223
0.2030
0.2184
15,500
+0.02(+10.03%)
Mar 25, 2021
0.1762
0.1986
0.1762
0.1985
50,225
-0.00(-2.17%)
Mar 24, 2021
0.1888
0.2072
0.1800
0.2029
75,788
-0.00(-0.88%)
Mar 23, 2021
0.2100
0.2100
0.1995
0.2047
32,619
-0.00(-1.82%)
Mar 22, 2021
0.2302
0.2492
0.2000
0.2085
120,018
-0.02(-10.40%)
Mar 19, 2021
0.2280
0.2935
0.2232
0.2327
27,600
-0.02(-6.99%)
Mar 18, 2021
0.2461
0.2575
0.2289
0.2502
154,589
+0.01(+3.60%)
Mar 17, 2021
0.2145
0.2785
0.2124
0.2415
24,452
+0.03(+13.59%)
Mar 16, 2021
0.2334
0.2377
0.2081
0.2126
47,400
-0.03(-11.78%)
Mar 15, 2021
0.2238
0.2410
0.2238
0.2410
58,693
-0.00(-1.67%)
Mar 12, 2021
0.2797
0.2871
0.2366
0.2451
66,200
-0.03(-10.45%)
Mar 11, 2021
0.2860
0.2867
0.2698
0.2737
26,470
-0.00(-0.55%)
Mar 10, 2021
0.2859
0.2872
0.2684
0.2752
65,676
-0.01(-3.61%)
Mar 09, 2021
0.2778
0.2855
0.2700
0.2855
35,965
-0.01(-4.80%)
Mar 08, 2021
0.3080
0.3080
0.2961
0.2999
38,250
+0.02(+5.97%)
Mar 05, 2021
0.3150
0.3150
0.2830
0.2830
72,200
-0.03(-10.41%)
Mar 04, 2021
0.3643
0.3822
0.2820
0.3159
138,002
-0.06(-15.60%)
Mar 03, 2021
0.3800
0.3847
0.3602
0.3743
37,060
+0.01(+2.46%)
Mar 02, 2021
0.4418
0.4418
0.3568
0.3653
83,013
-0.01(-3.79%)
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.