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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2020
1.410
1.410
1.350
1.400
81,400
-0.02(-1.41%)
Feb 27, 2020
1.440
1.480
1.310
1.420
170,295
-0.05(-3.40%)
Feb 26, 2020
1.590
1.620
1.450
1.470
98,887
-0.10(-6.37%)
Feb 25, 2020
1.610
1.641
1.540
1.570
144,654
-0.04(-2.48%)
Feb 24, 2020
1.750
1.760
1.580
1.610
147,335
-0.14(-8.00%)
Feb 21, 2020
1.820
1.870
1.750
1.750
60,700
-0.07(-3.85%)
Feb 20, 2020
1.870
1.870
1.780
1.820
94,562
+0.05(+2.82%)
Feb 19, 2020
1.890
1.890
1.770
1.770
84,369
-0.13(-6.84%)
Feb 18, 2020
1.820
1.860
1.750
1.900
75,029
+0.08(+4.40%)
Feb 14, 2020
1.820
1.850
1.810
1.820
78,000
+0.01(+0.55%)
Feb 13, 2020
1.870
1.900
1.750
1.810
146,143
-0.06(-3.21%)
Feb 12, 2020
1.930
1.932
1.870
1.870
63,567
-0.05(-2.60%)
Feb 11, 2020
2.050
2.050
1.880
1.920
68,543
-0.07(-3.52%)
Feb 10, 2020
1.880
2.020
1.880
1.990
160,141
+0.13(+6.99%)
Feb 07, 2020
2.160
2.290
1.820
1.860
552,100
-0.29(-13.49%)
Feb 06, 2020
2.160
2.200
2.100
2.150
61,463
-0.03(-1.38%)
Feb 05, 2020
2.180
2.277
2.112
2.180
112,148
+0.03(+1.40%)
Feb 04, 2020
2.050
2.220
2.050
2.150
110,950
+0.16(+8.04%)
Feb 03, 2020
2.000
2.060
1.980
1.990
43,059
+0.03(+1.53%)
Jan 31, 2020
1.960
2.000
1.930
1.960
44,900
+0.02(+1.03%)
Jan 30, 2020
2.030
2.060
1.920
1.940
59,638
-0.07(-3.48%)
Jan 29, 2020
2.110
2.120
1.990
2.010
76,618
-0.06(-2.90%)
Jan 28, 2020
2.060
2.120
1.990
2.070
109,994
-0.02(-0.96%)
Jan 27, 2020
1.850
2.300
1.820
2.090
547,903
+0.24(+12.97%)
Jan 24, 2020
1.930
1.980
1.810
1.850
80,500
-0.03(-1.60%)
Jan 23, 2020
2.010
2.010
1.870
1.880
48,659
-0.15(-7.39%)
Jan 22, 2020
2.040
2.090
1.970
2.030
42,794
-0.03(-1.46%)
Jan 21, 2020
2.110
2.138
2.010
2.060
43,005
-0.03(-1.44%)
Jan 17, 2020
2.080
2.100
2.020
2.090
57,500
+0.01(+0.48%)
Jan 16, 2020
2.000
2.100
1.950
2.080
87,906
+0.08(+4.00%)
Jan 15, 2020
2.020
2.030
1.940
2.000
72,601
+0.04(+2.04%)
Jan 14, 2020
2.000
2.090
1.950
1.960
200,219
+0.07(+3.70%)
Jan 13, 2020
2.000
2.000
1.880
1.890
53,782
-0.09(-4.55%)
Jan 10, 2020
1.940
2.030
1.930
1.980
87,300
+0.06(+3.13%)
Jan 09, 2020
1.860
1.920
1.850
1.920
51,424
+0.05(+2.67%)
Jan 08, 2020
1.860
1.890
1.850
1.870
31,409
-0.02(-1.06%)
Jan 07, 2020
1.870
1.890
1.850
1.890
36,639
+0.02(+1.07%)
Jan 06, 2020
1.860
1.910
1.850
1.870
20,230
+0.02(+1.08%)
Jan 03, 2020
1.850
1.890
1.840
1.850
20,800
-0.03(-1.60%)
Jan 02, 2020
1.870
1.950
1.840
1.880
53,768
+0.07(+3.87%)
Dec 31, 2019
1.760
1.930
1.760
1.810
105,300
+0.02(+1.12%)
Dec 30, 2019
1.850
1.990
1.770
1.790
166,725
-0.04(-2.19%)
Dec 27, 2019
1.760
1.830
1.760
1.830
49,500
+0.04(+2.23%)
Dec 26, 2019
1.800
1.820
1.780
1.790
64,635
+0.00(+0.00%)
Dec 24, 2019
1.710
1.820
1.710
1.790
54,700
+0.05(+2.87%)
Dec 23, 2019
1.760
1.820
1.700
1.740
153,197
+0.00(+0.00%)
Dec 20, 2019
1.820
2.000
1.730
1.740
233,400
-0.11(-5.95%)
Dec 19, 2019
1.890
1.900
1.820
1.850
52,665
-0.02(-1.07%)
Dec 18, 2019
1.820
1.950
1.820
1.870
101,705
+0.02(+0.81%)
Dec 17, 2019
1.860
1.940
1.800
1.855
128,108
-0.01(-0.27%)
Dec 16, 2019
2.000
2.047
1.850
1.860
149,598
-0.16(-7.92%)
Dec 13, 2019
2.320
2.430
1.950
2.020
338,700
-0.39(-16.18%)
Dec 12, 2019
2.500
2.500
2.360
2.410
155,999
-0.02(-0.82%)
Dec 11, 2019
2.500
2.500
2.330
2.430
148,700
-0.03(-1.22%)
Dec 10, 2019
2.500
2.500
2.320
2.460
148,652
+0.09(+3.80%)
Dec 09, 2019
2.320
2.430
2.300
2.370
264,795
+0.13(+5.80%)
Dec 06, 2019
2.220
2.270
2.220
2.240
104,900
+0.03(+1.36%)
Dec 05, 2019
2.150
2.250
2.150
2.210
67,815
+0.07(+3.27%)
Dec 04, 2019
2.190
2.200
2.110
2.140
58,435
-0.01(-0.47%)
Dec 03, 2019
2.140
2.150
2.030
2.150
34,730
+0.01(+0.47%)
Dec 02, 2019
2.120
2.200
2.090
2.140
52,412
+0.06(+2.88%)
Nov 29, 2019
2.000
2.180
1.990
2.080
43,800
+0.00(+0.00%)
Nov 27, 2019
1.960
2.090
1.880
2.080
71,700
+0.17(+8.90%)
Nov 26, 2019
1.940
1.960
1.850
1.910
93,813
-0.03(-1.55%)
Nov 25, 2019
2.000
2.000
1.930
1.940
43,203
-0.11(-5.37%)
Nov 22, 2019
2.020
2.050
1.901
2.050
41,700
+0.00(+0.00%)
Nov 21, 2019
2.030
2.050
1.990
2.050
24,775
+0.06(+3.02%)
Nov 20, 2019
2.040
2.090
1.990
1.990
42,459
-0.07(-3.40%)
Nov 19, 2019
1.890
2.060
1.890
2.060
37,750
+0.13(+6.74%)
Nov 18, 2019
1.860
1.940
1.850
1.930
35,131
+0.05(+2.66%)
Nov 15, 2019
1.910
1.980
1.800
1.880
51,800
-0.05(-2.59%)
Nov 14, 2019
1.930
1.990
1.930
1.930
40,049
-0.01(-0.52%)
Nov 13, 2019
2.060
2.070
1.930
1.940
114,914
-0.14(-6.73%)
Nov 12, 2019
2.140
2.166
2.050
2.080
62,685
-0.08(-3.70%)
Nov 11, 2019
2.180
2.200
2.130
2.160
33,405
-0.04(-1.82%)
Nov 08, 2019
2.100
2.220
2.100
2.200
69,700
+0.04(+1.85%)
Nov 07, 2019
2.100
2.170
2.100
2.160
29,190
+0.06(+2.86%)
Nov 06, 2019
2.170
2.170
2.070
2.100
71,119
-0.04(-1.87%)
Nov 05, 2019
2.250
2.450
2.140
2.140
153,422
-0.11(-4.89%)
Nov 04, 2019
2.160
2.300
2.100
2.250
95,595
+0.11(+5.14%)
Nov 01, 2019
2.170
2.190
2.096
2.140
38,600
-0.02(-0.93%)
Oct 31, 2019
2.160
2.169
2.010
2.160
53,847
+0.02(+0.93%)
Oct 30, 2019
2.150
2.200
2.118
2.140
55,371
-0.02(-0.93%)
Oct 29, 2019
2.310
2.310
2.120
2.160
68,482
-0.14(-6.09%)
Oct 28, 2019
2.320
2.340
2.260
2.300
29,334
+0.01(+0.44%)
Oct 25, 2019
2.240
2.360
2.221
2.290
36,800
+0.03(+1.33%)
Oct 24, 2019
2.290
2.360
2.160
2.260
129,550
-0.03(-1.09%)
Oct 23, 2019
2.480
2.500
2.270
2.285
98,775
-0.19(-7.49%)
Oct 22, 2019
2.470
2.650
2.350
2.470
137,642
+0.02(+0.82%)
Oct 21, 2019
2.240
2.510
2.163
2.450
252,186
+0.21(+9.37%)
Oct 18, 2019
2.190
2.270
2.170
2.240
62,400
+0.12(+5.66%)
Oct 17, 2019
2.010
2.270
2.010
2.120
137,102
+0.11(+5.47%)
Oct 16, 2019
2.040
2.129
1.990
2.010
69,994
-0.05(-2.43%)
Oct 15, 2019
2.120
2.210
2.010
2.060
192,045
-0.07(-3.29%)
Oct 14, 2019
2.110
2.150
2.020
2.130
158,572
+0.01(+0.47%)
Oct 11, 2019
2.100
2.150
1.980
2.120
759,200
-0.09(-4.07%)
Oct 10, 2019
2.190
2.300
1.910
2.210
11,437,342
+0.57(+34.76%)
Oct 09, 2019
1.720
1.740
1.600
1.640
45,218
-0.06(-3.53%)
Oct 08, 2019
1.750
1.774
1.650
1.700
74,980
-0.05(-2.86%)
Oct 07, 2019
1.800
1.890
1.750
1.750
42,190
-0.09(-4.89%)
Oct 04, 2019
1.890
1.950
1.800
1.840
127,100
-0.01(-0.54%)
Oct 03, 2019
1.840
1.900
1.820
1.850
41,042
+0.01(+0.54%)
Oct 02, 2019
1.900
1.940
1.820
1.840
20,389
-0.08(-4.17%)
Oct 01, 2019
1.960
1.980
1.880
1.920
66,654
-0.05(-2.54%)
Sep 30, 2019
2.000
2.060
1.950
1.970
86,051
+0.00(+0.00%)
Sep 27, 2019
2.030
2.080
1.970
1.970
27,600
-0.06(-2.96%)
Sep 26, 2019
2.040
2.120
2.000
2.030
140,983
+0.03(+1.50%)
Sep 25, 2019
2.070
2.070
2.000
2.000
52,441
-0.06(-2.91%)
Sep 24, 2019
2.080
2.140
2.020
2.060
50,912
-0.03(-1.44%)
Sep 23, 2019
2.200
2.210
2.060
2.090
82,147
-0.11(-5.00%)
Sep 20, 2019
2.130
2.230
2.130
2.200
25,500
+0.05(+2.33%)
Sep 19, 2019
2.230
2.280
2.115
2.150
72,742
-0.06(-2.71%)
Sep 18, 2019
2.300
2.400
2.180
2.210
155,844
-0.08(-3.49%)
Sep 17, 2019
2.120
2.340
2.120
2.290
140,207
+0.18(+8.53%)
Sep 16, 2019
2.020
2.170
1.990
2.110
87,519
+0.12(+6.03%)
Sep 13, 2019
1.940
2.060
1.940
1.990
75,800
+0.05(+2.58%)
Sep 12, 2019
1.990
2.080
1.940
1.940
45,730
-0.07(-3.48%)
Sep 11, 2019
1.990
2.075
1.990
2.010
60,507
+0.00(+0.00%)
Sep 10, 2019
2.050
2.110
1.990
2.010
47,623
-0.06(-2.90%)
Sep 09, 2019
2.030
2.180
2.030
2.070
68,782
+0.05(+2.48%)
Sep 06, 2019
1.920
2.070
1.890
2.020
25,000
+0.07(+3.59%)
Sep 05, 2019
1.920
2.030
1.900
1.950
58,880
+0.06(+3.17%)
Sep 04, 2019
1.850
2.010
1.800
1.890
90,754
-0.02(-1.05%)
Sep 03, 2019
2.000
2.100
1.879
1.910
53,544
-0.13(-6.37%)
Aug 30, 2019
2.050
2.080
2.011
2.040
27,900
+0.04(+2.00%)
Aug 29, 2019
2.030
2.040
1.849
2.000
14,774
-0.02(-0.99%)
Aug 28, 2019
2.020
2.100
1.952
2.020
51,081
-0.02(-0.98%)
Aug 27, 2019
1.890
2.100
1.800
2.040
278,468
+0.15(+7.94%)
Aug 26, 2019
1.880
1.890
1.800
1.890
89,993
+0.05(+2.72%)
Aug 23, 2019
1.850
1.900
1.810
1.840
13,100
-0.04(-2.13%)
Aug 22, 2019
1.900
1.920
1.834
1.880
36,978
-0.03(-1.57%)
Aug 21, 2019
1.950
1.950
1.870
1.910
39,346
-0.03(-1.55%)
Aug 20, 2019
2.000
2.035
1.920
1.940
13,838
-0.06(-3.00%)
Aug 19, 2019
1.960
2.050
1.920
2.000
48,272
+0.06(+3.09%)
Aug 16, 2019
2.010
2.090
1.800
1.940
102,600
-0.07(-3.48%)
Aug 15, 2019
2.160
2.180
2.000
2.010
94,990
-0.13(-6.07%)
Aug 14, 2019
2.230
2.265
2.100
2.140
91,247
-0.07(-3.17%)
Aug 13, 2019
2.190
2.320
2.190
2.210
37,588
+0.02(+0.91%)
Aug 12, 2019
2.220
2.300
2.175
2.190
74,985
+0.08(+3.79%)
Aug 09, 2019
2.140
2.240
2.100
2.110
24,900
-0.06(-2.76%)
Aug 08, 2019
2.050
2.290
2.050
2.170
86,381
+0.14(+6.90%)
Aug 07, 2019
1.980
2.080
1.900
2.030
33,211
+0.01(+0.50%)
Aug 06, 2019
2.020
2.100
1.920
2.020
33,061
-0.05(-2.42%)
Aug 05, 2019
2.050
2.210
1.880
2.070
166,606
-0.04(-1.90%)
Aug 02, 2019
2.140
2.240
2.060
2.110
139,200
-0.06(-2.76%)
Aug 01, 2019
2.250
2.340
2.170
2.170
51,830
-0.06(-2.69%)
Jul 31, 2019
2.230
2.390
2.230
2.230
95,110
+0.00(+0.00%)
Jul 30, 2019
2.150
2.280
2.150
2.230
47,982
+0.08(+3.72%)
Jul 29, 2019
2.250
2.250
2.150
2.150
85,503
-0.08(-3.59%)
Jul 26, 2019
2.140
2.338
2.131
2.230
140,600
+0.07(+3.24%)
Jul 25, 2019
2.200
2.260
2.120
2.160
150,317
-0.04(-1.82%)
Jul 24, 2019
2.260
2.340
2.200
2.200
114,505
-0.05(-2.22%)
Jul 23, 2019
2.350
2.388
2.190
2.250
78,803
-0.12(-5.06%)
Jul 22, 2019
2.470
2.510
2.340
2.370
67,338
-0.07(-2.87%)
Jul 19, 2019
2.480
2.510
2.400
2.440
41,600
-0.06(-2.40%)
Jul 18, 2019
2.740
2.970
2.470
2.500
258,775
-0.13(-4.94%)
Jul 17, 2019
2.440
2.715
2.440
2.630
197,942
+0.21(+8.68%)
Jul 16, 2019
2.190
2.450
2.150
2.420
201,445
+0.19(+8.52%)
Jul 15, 2019
2.170
2.260
2.130
2.230
99,552
+0.03(+1.36%)
Jul 12, 2019
2.220
2.240
2.150
2.200
84,600
-0.04(-1.79%)
Jul 11, 2019
2.230
2.270
2.060
2.240
410,001
+0.00(+0.00%)
Jul 10, 2019
2.210
2.380
2.170
2.240
150,132
+0.13(+6.16%)
Jul 09, 2019
2.440
2.500
2.020
2.110
421,437
-0.33(-13.52%)
Jul 08, 2019
2.490
2.500
2.410
2.440
50,875
-0.04(-1.61%)
Jul 05, 2019
2.260
2.505
2.250
2.480
134,700
+0.22(+9.73%)
Jul 03, 2019
2.300
2.320
2.170
2.260
201,400
-0.17(-7.00%)
Jul 02, 2019
2.500
2.550
2.430
2.430
66,074
-0.07(-2.80%)
Jul 01, 2019
2.600
2.620
2.500
2.500
83,623
-0.03(-1.19%)
Jun 28, 2019
2.550
2.630
2.520
2.530
129,400
+0.00(+0.00%)
Jun 27, 2019
2.620
2.650
2.520
2.530
123,613
+0.03(+1.20%)
Jun 26, 2019
2.580
2.667
2.410
2.500
128,094
-0.09(-3.47%)
Jun 25, 2019
2.560
2.710
2.510
2.590
125,516
+0.02(+0.78%)
Jun 24, 2019
2.660
2.679
2.510
2.570
64,918
-0.10(-3.75%)
Jun 21, 2019
2.780
2.780
2.630
2.670
142,300
-0.10(-3.61%)
Jun 20, 2019
2.790
2.816
2.730
2.770
70,061
+0.04(+1.47%)
Jun 19, 2019
2.810
2.820
2.510
2.730
118,498
-0.08(-2.85%)
Jun 18, 2019
2.820
2.850
2.770
2.810
143,826
-0.02(-0.71%)
Jun 17, 2019
2.830
2.850
2.717
2.830
145,739
+0.03(+1.07%)
Jun 14, 2019
2.860
2.890
2.752
2.800
87,300
-0.06(-2.10%)
Jun 13, 2019
2.800
2.900
2.800
2.860
187,892
+0.06(+2.14%)
Jun 12, 2019
2.870
2.880
2.700
2.800
112,987
-0.05(-1.75%)
Jun 11, 2019
2.870
3.010
2.760
2.850
284,219
+0.01(+0.35%)
Jun 10, 2019
2.620
2.880
2.620
2.840
171,522
+0.25(+9.65%)
Jun 07, 2019
2.550
2.650
2.500
2.590
132,700
+0.00(+0.00%)
Jun 06, 2019
2.480
2.770
2.370
2.590
600,548
+0.18(+7.47%)
Jun 05, 2019
2.520
2.520
2.370
2.410
181,837
-0.09(-3.60%)
Jun 04, 2019
2.490
2.560
2.450
2.500
120,371
+0.05(+2.04%)
Jun 03, 2019
2.620
2.620
2.360
2.450
227,422
-0.14(-5.41%)
May 31, 2019
2.430
2.730
2.430
2.590
315,100
+0.12(+4.86%)
May 30, 2019
2.420
2.580
2.340
2.470
434,052
+0.09(+3.78%)
May 29, 2019
2.640
2.750
2.300
2.380
612,759
-0.20(-7.75%)
May 28, 2019
2.620
2.900
2.350
2.580
735,586
+0.09(+3.61%)
May 24, 2019
2.570
2.650
2.340
2.490
263,700
-0.08(-3.11%)
May 23, 2019
2.750
2.800
2.460
2.570
470,782
-0.13(-4.81%)
May 22, 2019
2.890
2.960
2.680
2.700
1,515,087
-1.30(-32.50%)
May 21, 2019
4.350
5.270
3.810
4.000
1,422,384
+3.62(+966.38%)
May 20, 2019
0.4515
0.4680
0.3520
0.3751
2,201,854
-0.07(-16.61%)
May 17, 2019
0.4780
0.5100
0.4420
0.4498
401,100
-0.02(-5.11%)
May 16, 2019
0.5200
0.5200
0.4700
0.4740
502,296
-0.05(-8.69%)
May 15, 2019
0.5050
0.5200
0.4800
0.5191
910,330
+0.01(+1.78%)
May 14, 2019
0.5400
0.5500
0.5000
0.5100
272,722
+0.00(+0.37%)
May 13, 2019
0.5500
0.5550
0.5050
0.5081
444,967
-0.04(-6.65%)
May 10, 2019
0.5300
0.5500
0.5280
0.5443
159,400
+0.01(+2.70%)
May 09, 2019
0.5400
0.5500
0.5100
0.5300
282,048
-0.01(-0.93%)
May 08, 2019
0.5300
0.5538
0.5300
0.5350
394,496
+0.00(+0.75%)
May 07, 2019
0.5650
0.5800
0.5200
0.5310
239,008
-0.03(-5.52%)
May 06, 2019
0.5602
0.5851
0.5450
0.5620
412,259
-0.01(-1.40%)
May 03, 2019
0.5700
0.5790
0.5599
0.5700
329,900
+0.01(+1.79%)
May 02, 2019
0.5600
0.5800
0.5500
0.5600
391,109
+0.00(+0.04%)
May 01, 2019
0.5770
0.5800
0.5510
0.5598
235,543
-0.01(-0.92%)
Apr 30, 2019
0.5600
0.5800
0.5600
0.5650
172,405
-0.00(-0.07%)
Apr 29, 2019
0.5600
0.5699
0.5500
0.5654
217,174
+0.01(+0.95%)
Apr 26, 2019
0.5700
0.5700
0.5520
0.5601
195,000
-0.01(-0.97%)
Apr 25, 2019
0.5900
0.5900
0.5520
0.5656
283,061
-0.01(-2.48%)
Apr 24, 2019
0.5720
0.5949
0.5608
0.5800
300,565
-0.01(-1.36%)
Apr 23, 2019
0.5704
0.5920
0.5511
0.5880
282,933
+0.03(+4.76%)
Apr 22, 2019
0.6100
0.6100
0.5600
0.5613
362,382
-0.01(-1.97%)
Apr 18, 2019
0.5510
0.6050
0.5510
0.5726
473,100
-0.02(-2.95%)
Apr 17, 2019
0.7500
0.7500
0.5700
0.5900
6,602,716
-0.01(-1.68%)
Apr 16, 2019
0.6420
0.6478
0.5700
0.6001
739,513
-0.05(-7.36%)
Apr 15, 2019
0.6231
0.6773
0.6231
0.6478
541,683
-0.00(-0.57%)
Apr 12, 2019
0.6449
0.6579
0.6241
0.6515
285,600
+0.01(+1.64%)
Apr 11, 2019
0.6496
0.6600
0.6200
0.6410
265,429
-0.00(-0.67%)
Apr 10, 2019
0.6200
0.6600
0.6000
0.6453
462,039
+0.01(+1.94%)
Apr 09, 2019
0.6400
0.6500
0.6202
0.6330
186,799
+0.00(+0.30%)
Apr 08, 2019
0.6600
0.6610
0.6007
0.6311
437,932
-0.01(-1.70%)
Apr 05, 2019
0.7000
0.7070
0.6130
0.6420
612,900
-0.02(-2.73%)
Apr 04, 2019
0.6700
0.7100
0.6500
0.6600
362,814
-0.01(-0.75%)
Apr 03, 2019
0.6800
0.7100
0.6200
0.6650
950,381
-0.01(-0.75%)
Apr 02, 2019
0.6600
0.7500
0.6400
0.6700
1,982,769
+0.06(+9.84%)
Apr 01, 2019
0.5900
0.6400
0.5800
0.6100
1,550,932
+0.05(+9.52%)
Mar 29, 2019
0.5200
0.5790
0.5105
0.5570
568,200
+0.05(+9.19%)
Mar 28, 2019
0.4954
0.5248
0.4932
0.5101
229,827
+0.02(+3.76%)
Mar 27, 2019
0.4910
0.5180
0.4763
0.4916
204,545
-0.00(-0.28%)
Mar 26, 2019
0.5001
0.5400
0.4836
0.4930
165,390
-0.01(-1.40%)
Mar 25, 2019
0.5000
0.5200
0.4800
0.5000
413,939
-0.00(-0.22%)
Mar 22, 2019
0.5300
0.5350
0.5011
0.5011
256,500
-0.03(-4.91%)
Mar 21, 2019
0.5400
0.5519
0.5100
0.5270
290,882
-0.00(-0.57%)
Mar 20, 2019
0.5600
0.5600
0.5300
0.5300
218,636
-0.03(-4.66%)
Mar 19, 2019
0.5499
0.5594
0.5400
0.5559
189,094
+0.00(+0.83%)
Mar 18, 2019
0.5260
0.5513
0.5260
0.5513
258,593
+0.02(+4.02%)
Mar 15, 2019
0.5600
0.5690
0.5300
0.5300
310,600
-0.03(-4.92%)
Mar 14, 2019
0.5420
0.5599
0.5200
0.5574
245,169
+0.02(+3.22%)
Mar 13, 2019
0.5400
0.5500
0.5200
0.5400
190,397
+0.00(+0.56%)
Mar 12, 2019
0.5337
0.5598
0.5203
0.5370
250,052
+0.01(+1.32%)
Mar 11, 2019
0.5400
0.5600
0.5300
0.5300
357,947
+0.00(+0.00%)
Mar 08, 2019
0.4999
0.5500
0.4975
0.5300
420,100
+0.04(+7.44%)
Mar 07, 2019
0.5000
0.5250
0.4800
0.4933
489,002
+0.01(+2.34%)
Mar 06, 2019
0.5320
0.5500
0.4230
0.4820
907,119
-0.05(-9.40%)
Mar 05, 2019
0.5410
0.5528
0.5252
0.5320
303,495
-0.01(-1.48%)
Mar 04, 2019
0.5700
0.5700
0.5400
0.5400
561,384
-0.01(-1.82%)
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.