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
Euro Tech Holdings
(NQ:
CLWT
)
1.850
+0.080 (+4.52%)
Streaming Delayed Price
Updated: 4:00 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 28, 2019
2.316
2.441
2.256
2.256
1,432
-0.02(-0.97%)
Feb 27, 2019
2.349
2.366
2.234
2.279
19,705
-0.10(-4.05%)
Feb 26, 2019
2.500
2.500
2.361
2.375
12,264
-0.10(-4.18%)
Feb 25, 2019
2.434
2.663
2.419
2.478
67,705
-0.07(-2.90%)
Feb 22, 2019
2.449
2.648
2.375
2.552
69,749
+0.14(+5.83%)
Feb 21, 2019
2.478
2.478
2.412
2.412
6,980
-0.04(-1.81%)
Feb 20, 2019
2.515
2.537
2.456
2.456
1,915
+0.07(+3.11%)
Feb 19, 2019
2.412
2.486
2.364
2.382
7,322
-0.05(-2.13%)
Feb 15, 2019
2.338
2.478
2.338
2.434
5,406
+0.06(+2.49%)
Feb 14, 2019
2.345
2.488
2.345
2.375
3,692
-0.04(-1.83%)
Feb 13, 2019
2.419
2.431
2.419
2.419
1,691
+0.04(+1.87%)
Feb 12, 2019
2.397
2.441
2.309
2.375
14,769
+0.01(+0.31%)
Feb 11, 2019
2.515
2.515
2.308
2.367
15,830
-0.11(-4.48%)
Feb 08, 2019
2.345
2.523
2.345
2.478
9,597
+0.11(+4.69%)
Feb 07, 2019
2.441
2.504
2.344
2.367
11,407
-0.11(-4.48%)
Feb 06, 2019
2.500
2.573
2.478
2.478
19,323
+0.00(+0.00%)
Feb 05, 2019
2.560
2.560
2.394
2.478
28,997
-0.11(-4.16%)
Feb 04, 2019
2.656
2.660
2.441
2.586
26,337
-0.02(-0.70%)
Feb 01, 2019
2.271
2.952
2.271
2.604
643,156
+0.34(+15.03%)
Jan 31, 2019
2.238
2.323
2.238
2.264
9,882
-0.06(-2.55%)
Jan 30, 2019
2.264
2.337
2.213
2.323
30,853
+0.01(+0.56%)
Jan 29, 2019
2.175
2.341
2.160
2.310
27,943
+0.17(+7.74%)
Jan 28, 2019
2.137
2.144
2.137
2.144
1,622
-0.03(-1.43%)
Jan 25, 2019
2.145
2.175
2.145
2.175
1,351
+0.02(+0.93%)
Jan 24, 2019
2.195
2.256
2.155
2.155
1,350
-0.06(-2.58%)
Jan 23, 2019
2.154
2.238
2.131
2.212
8,309
+0.07(+3.10%)
Jan 22, 2019
2.182
2.256
2.145
2.145
16,134
-0.09(-3.97%)
Jan 18, 2019
2.264
2.397
2.145
2.234
43,661
-0.07(-3.21%)
Jan 17, 2019
2.212
2.374
2.166
2.308
18,476
+0.16(+7.22%)
Jan 16, 2019
2.182
2.182
2.153
2.153
4,552
-0.01(-0.45%)
Jan 15, 2019
2.197
2.197
2.160
2.162
3,945
-0.03(-1.58%)
Jan 14, 2019
2.064
2.197
2.064
2.197
5,563
+0.16(+7.61%)
Jan 11, 2019
2.175
2.182
2.027
2.042
29,197
-0.18(-8.00%)
Jan 10, 2019
2.116
2.234
2.109
2.219
18,844
-0.06(-2.60%)
Jan 09, 2019
2.286
2.330
2.153
2.279
25,528
-0.01(-0.65%)
Jan 08, 2019
2.034
2.316
2.034
2.293
72,317
+0.16(+7.27%)
Jan 07, 2019
2.027
2.205
2.027
2.138
10,765
+0.07(+3.21%)
Jan 04, 2019
1.997
2.293
1.960
2.071
62,855
+0.15(+7.61%)
Jan 03, 2019
2.012
2.022
1.912
1.925
5,159
-0.13(-6.41%)
Jan 02, 2019
2.064
2.145
1.920
2.057
43,498
-0.05(-2.46%)
Dec 31, 2018
1.761
2.108
1.716
2.108
48,121
+0.38(+22.32%)
Dec 28, 2018
1.798
1.812
1.716
1.724
18,113
-0.07(-4.12%)
Dec 27, 2018
1.812
1.827
1.798
1.798
14,892
-0.06(-3.14%)
Dec 26, 2018
1.859
1.862
1.812
1.856
11,956
-0.03(-1.61%)
Dec 24, 2018
1.775
1.916
1.775
1.886
2,433
+0.16(+8.97%)
Dec 21, 2018
1.997
1.997
1.665
1.731
28,116
-0.27(-13.33%)
Dec 20, 2018
2.012
2.012
1.894
1.997
4,887
-0.15(-6.90%)
Dec 19, 2018
2.079
2.168
2.079
2.145
16,944
+0.07(+3.20%)
Dec 18, 2018
2.086
2.175
2.079
2.079
5,469
-0.01(-0.35%)
Dec 17, 2018
2.041
2.097
2.041
2.086
7,768
-0.02(-1.05%)
Dec 14, 2018
2.108
2.108
2.108
2.108
811
+0.03(+1.69%)
Dec 13, 2018
2.197
2.212
2.071
2.073
15,362
-0.06(-3.02%)
Dec 12, 2018
2.174
2.209
2.086
2.138
7,399
+0.00(+0.00%)
Dec 11, 2018
2.205
2.205
2.132
2.138
10,738
-0.07(-3.02%)
Dec 10, 2018
2.353
2.353
2.131
2.205
13,560
-0.12(-5.10%)
Dec 07, 2018
2.323
2.323
2.219
2.323
10,138
-0.02(-0.95%)
Dec 06, 2018
2.308
2.345
2.264
2.345
7,335
-0.01(-0.63%)
Dec 04, 2018
2.500
2.523
2.212
2.360
12,030
-0.16(-6.45%)
Dec 03, 2018
2.404
2.523
2.404
2.523
11,907
+0.11(+4.60%)
Nov 30, 2018
2.367
2.466
2.356
2.412
13,382
+0.03(+1.24%)
Nov 29, 2018
2.478
2.478
2.382
2.382
21,994
-0.07(-3.01%)
Nov 28, 2018
2.500
2.500
2.456
2.456
884
-0.02(-0.90%)
Nov 27, 2018
2.478
2.478
2.478
2.478
752
-0.07(-2.90%)
Nov 26, 2018
2.478
2.589
2.478
2.552
3,030
+0.13(+5.18%)
Nov 23, 2018
2.478
2.537
2.419
2.427
2,568
-0.13(-4.93%)
Nov 21, 2018
2.552
2.552
2.552
0
+0.03(+1.17%)
Nov 20, 2018
2.560
2.565
2.390
2.523
12,764
-0.10(-3.67%)
Nov 19, 2018
2.789
2.796
2.597
2.619
10,405
-0.21(-7.57%)
Nov 16, 2018
2.745
2.833
2.708
2.833
5,271
+0.10(+3.51%)
Nov 15, 2018
2.722
2.806
2.722
2.737
2,391
+0.04(+1.37%)
Nov 14, 2018
2.811
2.863
2.700
2.700
22,440
-0.11(-3.82%)
Nov 13, 2018
2.789
2.916
2.789
2.808
19,410
-0.03(-1.18%)
Nov 12, 2018
2.841
3.014
2.774
2.841
17,930
-0.01(-0.51%)
Nov 09, 2018
2.848
2.944
2.774
2.856
21,627
-0.10(-3.50%)
Nov 08, 2018
2.856
2.996
2.856
2.959
16,599
+0.04(+1.27%)
Nov 07, 2018
2.833
3.099
2.811
2.922
77,823
+0.06(+2.07%)
Nov 06, 2018
2.893
3.314
2.700
2.863
250,605
+0.00(+0.00%)
Nov 05, 2018
2.856
2.952
2.856
2.863
27,106
-0.09(-3.01%)
Nov 02, 2018
2.989
3.129
2.833
2.952
97,730
-0.05(-1.72%)
Nov 01, 2018
2.878
3.033
2.835
3.004
72,585
+0.25(+9.14%)
Oct 31, 2018
2.893
2.893
2.723
2.752
6,346
-0.06(-2.11%)
Oct 30, 2018
2.959
2.959
2.700
2.811
22,226
-0.17(-5.71%)
Oct 29, 2018
2.811
3.033
2.804
2.981
89,390
+0.20(+7.18%)
Oct 26, 2018
2.774
3.078
2.737
2.782
37,037
-0.07(-2.34%)
Oct 25, 2018
2.663
2.944
2.663
2.848
49,081
+0.16(+6.06%)
Oct 24, 2018
2.930
2.930
2.634
2.685
18,859
-0.24(-8.33%)
Oct 23, 2018
2.574
2.930
2.574
2.930
59,107
+0.33(+12.50%)
Oct 22, 2018
2.774
2.930
2.604
2.604
94,943
-0.16(-5.88%)
Oct 19, 2018
2.737
3.403
2.604
2.767
597,332
+0.03(+1.08%)
Oct 18, 2018
2.604
3.751
2.589
2.737
1,311,707
+0.18(+6.94%)
Oct 17, 2018
2.219
3.033
2.219
2.560
352,528
+0.34(+15.33%)
Oct 16, 2018
2.279
2.323
2.219
2.219
13,709
-0.10(-4.46%)
Oct 15, 2018
2.397
2.397
2.231
2.323
13,298
-0.07(-3.09%)
Oct 12, 2018
2.286
2.449
2.286
2.397
15,004
+0.16(+7.29%)
Oct 11, 2018
2.493
2.551
2.234
2.234
34,609
-0.35(-13.47%)
Oct 10, 2018
2.611
2.693
2.493
2.582
11,710
+0.01(+0.29%)
Oct 09, 2018
2.648
2.678
2.574
2.574
12,917
-0.11(-4.13%)
Oct 08, 2018
2.700
2.700
2.552
2.685
23,890
+0.02(+0.83%)
Oct 05, 2018
2.922
2.922
2.663
2.663
17,302
+0.02(+0.84%)
Oct 04, 2018
2.671
2.811
2.634
2.641
10,928
-0.07(-2.46%)
Oct 03, 2018
2.715
2.804
2.669
2.708
20,288
-0.03(-1.08%)
Oct 02, 2018
2.626
2.949
2.592
2.737
97,950
+0.07(+2.49%)
Oct 01, 2018
2.663
2.737
2.560
2.671
23,244
+0.01(+0.28%)
Sep 28, 2018
2.589
2.663
2.589
2.663
3,379
+0.00(+0.00%)
Sep 27, 2018
2.737
2.737
2.597
2.663
8,755
+0.00(+0.00%)
Sep 26, 2018
2.667
2.682
2.556
2.663
15,928
-0.06(-2.36%)
Sep 25, 2018
2.663
2.728
2.663
2.728
2,703
-0.01(-0.35%)
Sep 24, 2018
2.700
2.737
2.663
2.737
10,892
-0.04(-1.33%)
Sep 21, 2018
2.811
2.811
2.708
2.774
6,758
+0.00(+0.00%)
Sep 20, 2018
2.737
2.811
2.700
2.774
15,957
-0.04(-1.32%)
Sep 19, 2018
2.700
2.811
2.634
2.811
29,434
+0.11(+4.11%)
Sep 18, 2018
2.663
2.728
2.589
2.700
7,453
+0.04(+1.39%)
Sep 17, 2018
2.700
2.737
2.634
2.663
7,879
-0.07(-2.70%)
Sep 14, 2018
2.700
2.848
2.626
2.737
42,985
-0.11(-3.90%)
Sep 13, 2018
2.833
2.848
2.741
2.848
18,590
+0.00(+0.00%)
Sep 12, 2018
2.885
2.922
2.848
2.848
19,072
-0.07(-2.53%)
Sep 11, 2018
2.885
2.922
2.848
2.922
6,077
+0.04(+1.28%)
Sep 10, 2018
2.922
2.922
2.885
2.885
7,584
-0.06(-2.01%)
Sep 07, 2018
2.907
3.033
2.852
2.944
18,113
+0.02(+0.76%)
Sep 06, 2018
2.930
2.996
2.885
2.922
8,482
+0.00(+0.00%)
Sep 05, 2018
2.959
3.020
2.885
2.922
13,056
-0.04(-1.25%)
Sep 04, 2018
2.996
3.033
2.856
2.959
40,960
+0.04(+1.27%)
Aug 31, 2018
2.922
2.922
2.922
0
+0.04(+1.28%)
Aug 30, 2018
2.870
2.922
2.848
2.885
13,265
+0.04(+1.29%)
Aug 29, 2018
2.848
2.868
2.811
2.848
9,089
+0.00(+0.01%)
Aug 28, 2018
2.885
2.952
2.811
2.848
13,168
-0.07(-2.53%)
Aug 27, 2018
2.930
3.026
2.848
2.922
16,687
+0.00(+0.00%)
Aug 24, 2018
2.856
2.930
2.856
2.922
12,976
+0.04(+1.28%)
Aug 23, 2018
2.885
2.922
2.885
2.885
6,453
-0.04(-1.27%)
Aug 22, 2018
2.915
2.959
2.815
2.922
14,785
+0.07(+2.60%)
Aug 21, 2018
2.885
2.885
2.811
2.848
11,510
+0.00(+0.00%)
Aug 20, 2018
3.021
3.021
2.848
2.848
9,341
-0.11(-3.75%)
Aug 17, 2018
2.996
2.996
2.848
2.959
8,921
+0.00(+0.00%)
Aug 16, 2018
2.848
2.959
2.848
2.959
13,464
+0.15(+5.26%)
Aug 15, 2018
2.848
2.848
2.774
2.811
21,562
-0.04(-1.30%)
Aug 14, 2018
2.922
2.922
2.848
2.848
21,918
-0.11(-3.75%)
Aug 13, 2018
2.959
2.959
2.885
2.959
17,144
+0.07(+2.56%)
Aug 10, 2018
2.915
3.174
2.885
2.885
64,883
-0.07(-2.50%)
Aug 09, 2018
2.893
3.033
2.811
2.959
21,238
+0.07(+2.56%)
Aug 08, 2018
2.996
2.996
2.885
2.885
7,768
-0.11(-3.70%)
Aug 07, 2018
3.144
3.181
2.922
2.996
29,978
-0.07(-2.41%)
Aug 06, 2018
3.033
3.218
2.996
3.070
74,575
+0.07(+2.47%)
Aug 03, 2018
2.885
2.996
2.848
2.996
10,138
+0.15(+5.19%)
Aug 02, 2018
3.033
3.070
2.774
2.848
41,327
-0.18(-6.10%)
Aug 01, 2018
2.811
3.033
2.811
3.033
55,371
+0.26(+9.33%)
Jul 31, 2018
3.033
3.140
2.663
2.774
165,701
-0.26(-8.54%)
Jul 30, 2018
3.218
3.292
2.996
3.033
49,875
-0.18(-5.75%)
Jul 27, 2018
3.181
3.292
3.148
3.218
23,385
+0.07(+2.35%)
Jul 26, 2018
3.181
3.251
3.107
3.144
25,461
+0.00(+0.00%)
Jul 25, 2018
3.107
3.359
3.107
3.144
59,208
+0.00(+0.00%)
Jul 24, 2018
3.403
3.477
3.070
3.144
60,738
-0.18(-5.56%)
Jul 23, 2018
3.107
3.625
3.079
3.329
65,111
+0.18(+5.88%)
Jul 20, 2018
3.148
3.218
3.107
3.144
18,348
-0.07(-2.30%)
Jul 19, 2018
3.255
3.329
3.107
3.218
62,074
-0.04(-1.36%)
Jul 18, 2018
3.403
3.514
3.218
3.262
88,818
-0.18(-5.16%)
Jul 17, 2018
3.662
3.662
3.410
3.440
52,682
-0.26(-7.00%)
Jul 16, 2018
3.648
3.784
3.551
3.699
72,736
+0.07(+2.04%)
Jul 13, 2018
3.477
3.803
3.403
3.625
164,198
+0.22(+6.52%)
Jul 12, 2018
3.255
3.588
3.107
3.403
126,699
+0.11(+3.37%)
Jul 11, 2018
3.255
3.329
3.070
3.292
191,774
-0.15(-4.30%)
Jul 10, 2018
3.033
4.365
3.033
3.440
1,286,937
+0.48(+16.25%)
Jul 09, 2018
2.848
2.996
2.841
2.959
56,517
+0.15(+5.26%)
Jul 06, 2018
2.774
2.959
2.737
2.811
21,185
-0.06(-2.24%)
Jul 05, 2018
2.885
2.893
2.737
2.876
59,354
+0.10(+3.52%)
Jul 03, 2018
2.778
2.778
2.778
0
+0.11(+4.31%)
Jul 02, 2018
2.885
2.922
2.663
2.663
93,795
-0.30(-10.00%)
Jun 29, 2018
2.922
3.181
2.922
2.959
78,960
+0.00(+0.00%)
Jun 28, 2018
2.959
3.033
2.819
2.959
69,776
-0.04(-1.23%)
Jun 27, 2018
3.070
3.144
2.922
2.996
83,445
-0.15(-4.71%)
Jun 26, 2018
3.292
3.373
2.996
3.144
149,073
-0.07(-2.30%)
Jun 25, 2018
3.440
3.486
3.144
3.218
70,775
-0.15(-4.40%)
Jun 22, 2018
3.514
3.921
3.366
3.366
94,413
-0.18(-5.21%)
Jun 21, 2018
3.699
3.884
3.551
3.551
78,026
-0.30(-7.69%)
Jun 20, 2018
3.699
3.921
3.680
3.847
73,960
+0.18(+5.05%)
Jun 19, 2018
3.995
4.007
3.514
3.662
191,215
-0.37(-9.17%)
Jun 18, 2018
4.069
4.328
3.995
4.032
133,108
-0.07(-1.80%)
Jun 15, 2018
4.476
4.476
4.106
313,887
-0.37(-8.26%)
Jun 14, 2018
5.105
5.105
4.272
4.476
394,936
-0.41(-8.33%)
Jun 13, 2018
4.816
5.016
4.715
4.883
345,201
-0.23(-4.58%)
Jun 12, 2018
5.384
5.582
4.749
5.117
816,641
+0.03(+0.66%)
Jun 11, 2018
4.180
5.351
4.113
5.083
573,879
+0.87(+20.54%)
Jun 08, 2018
4.180
4.548
4.080
4.217
487,546
+0.17(+4.21%)
Jun 07, 2018
3.879
4.113
3.779
4.047
550,163
+0.40(+11.01%)
Jun 06, 2018
3.445
3.812
3.311
3.645
716,079
+0.17(+4.81%)
Jun 05, 2018
3.411
3.511
3.378
3.478
192,748
+0.10(+2.97%)
Jun 04, 2018
3.478
3.478
3.043
3.378
230,991
+0.20(+6.32%)
Jun 01, 2018
3.879
3.913
3.177
3.177
3,050,756
+0.60(+23.38%)
May 31, 2018
2.759
2.759
2.542
2.575
61,916
-0.19(-7.00%)
May 30, 2018
2.709
2.876
2.709
2.769
243,650
+0.13(+4.81%)
May 29, 2018
2.542
2.742
2.508
2.642
147,651
+0.10(+3.95%)
May 25, 2018
2.542
2.542
2.542
0
+0.07(+2.70%)
May 24, 2018
2.609
2.739
2.475
2.475
177,821
-0.07(-2.63%)
May 23, 2018
2.609
2.609
2.475
2.542
78,338
+0.00(+0.00%)
May 22, 2018
2.742
2.742
2.478
2.542
118,646
-0.10(-3.80%)
May 21, 2018
2.475
2.769
2.475
2.642
221,269
+0.17(+6.76%)
May 18, 2018
2.609
2.709
2.475
2.475
154,109
-0.17(-6.33%)
May 17, 2018
2.675
2.776
2.542
2.642
258,887
-0.03(-1.25%)
May 16, 2018
2.943
3.006
2.609
2.675
722,497
-0.33(-11.11%)
May 15, 2018
3.077
4.281
2.876
3.010
11,696,755
+0.88(+41.51%)
May 14, 2018
1.973
2.408
1.956
2.127
412,003
+0.19(+9.66%)
May 11, 2018
2.174
2.185
1.873
1.940
166,234
-0.27(-12.12%)
May 10, 2018
2.308
2.508
2.110
2.207
320,738
+0.08(+3.94%)
May 09, 2018
2.374
2.475
2.107
2.124
159,098
-0.25(-10.56%)
May 08, 2018
2.508
2.535
2.374
2.374
232,273
-0.17(-6.58%)
May 07, 2018
2.642
2.809
2.408
2.542
485,441
-0.14(-5.24%)
May 04, 2018
4.715
5.184
2.348
2.682
3,371,034
-1.16(-30.26%)
May 03, 2018
1.538
5.652
1.538
3.846
11,599,182
+2.34(+155.56%)
May 02, 2018
1.505
1.772
1.441
1.505
163,088
+0.03(+2.27%)
May 01, 2018
1.471
1.471
1.405
1.471
7,345
+0.03(+2.33%)
Apr 30, 2018
1.471
1.532
1.371
1.438
21,472
-0.09(-6.11%)
Apr 27, 2018
1.538
1.565
1.505
1.532
19,537
-0.01(-0.43%)
Apr 26, 2018
1.565
1.572
1.538
1.538
4,524
+0.00(+0.00%)
Apr 25, 2018
1.639
1.639
1.505
1.538
10,156
-0.07(-4.17%)
Apr 24, 2018
1.635
1.635
1.572
1.605
3,764
-0.03(-2.04%)
Apr 23, 2018
1.672
1.672
1.578
1.639
7,731
-0.03(-2.00%)
Apr 20, 2018
1.639
1.672
1.639
1.672
2,239
-0.01(-0.40%)
Apr 19, 2018
1.672
1.702
1.605
1.679
28,822
+0.01(+0.40%)
Apr 18, 2018
1.605
1.672
1.572
1.672
14,471
+0.03(+2.03%)
Apr 17, 2018
1.605
1.672
1.572
1.639
17,978
-0.03(-1.99%)
Apr 16, 2018
1.605
1.672
1.572
1.672
31,519
+0.07(+4.17%)
Apr 13, 2018
1.672
1.672
1.572
1.605
49,640
-0.10(-5.88%)
Apr 12, 2018
1.639
1.906
1.639
1.706
228,151
+0.09(+5.28%)
Apr 11, 2018
1.605
1.739
1.605
1.620
75,560
+0.05(+3.06%)
Apr 10, 2018
1.538
1.605
1.441
1.572
52,786
+0.13(+9.30%)
Apr 09, 2018
1.475
1.505
1.438
1.438
8,991
-0.07(-4.44%)
Apr 06, 2018
1.505
1.532
1.438
1.505
18,443
+0.00(+0.00%)
Apr 05, 2018
1.505
1.505
1.438
1.505
29,975
+0.03(+2.27%)
Apr 04, 2018
1.471
1.471
1.338
1.471
47,052
+0.00(+0.00%)
Apr 03, 2018
1.538
1.602
1.471
1.471
28,205
-0.03(-2.22%)
Apr 02, 2018
1.706
1.739
1.405
1.505
117,715
-0.17(-10.00%)
Mar 29, 2018
1.672
1.672
1.672
0
-0.21(-11.03%)
Mar 28, 2018
2.107
2.776
1.843
1.879
4,114,514
+0.14(+8.08%)
Mar 26, 2018
1.739
1.739
1.739
74
-0.17(-8.77%)
Mar 23, 2018
1.772
1.906
1.739
1.906
5,386
+0.17(+9.62%)
Mar 22, 2018
1.806
1.806
1.739
1.739
14,170
-0.10(-5.45%)
Mar 21, 2018
1.839
1.846
1.772
1.839
14,387
+0.07(+3.77%)
Mar 20, 2018
1.806
1.839
1.772
1.772
12,998
-0.03(-1.85%)
Mar 19, 2018
1.839
1.873
1.806
1.806
13,430
+0.00(+0.00%)
Mar 16, 2018
1.940
1.940
1.806
1.806
24,495
-0.13(-6.90%)
Mar 15, 2018
1.890
2.237
1.839
1.940
251,041
+0.05(+2.62%)
Mar 14, 2018
1.873
1.900
1.873
1.890
3,440
+0.02(+0.93%)
Mar 13, 2018
1.889
1.903
1.873
1.873
2,414
+0.00(+0.00%)
Mar 12, 2018
1.876
1.876
1.839
1.873
4,749
-0.03(-1.75%)
Mar 09, 2018
1.906
1.906
1.873
1.906
1,943
+0.03(+1.79%)
Mar 08, 2018
1.906
1.906
1.873
1.873
903
-0.10(-5.08%)
Mar 07, 2018
1.940
1.973
1.940
1.973
418
+0.00(+0.00%)
Mar 06, 2018
1.940
1.973
1.940
1.973
330
+0.07(+3.51%)
Mar 05, 2018
1.839
1.940
1.839
1.906
11,874
+0.07(+3.64%)
Mar 02, 2018
1.906
1.940
1.839
1.839
17,038
-0.13(-6.78%)
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.