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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.720
3.950
3.450
3.670
3,453,815
+0.02(+0.55%)
Feb 28, 2024
3.300
3.700
3.108
3.650
3,513,308
+0.45(+14.06%)
Feb 27, 2024
3.000
3.380
2.970
3.200
3,511,472
+0.35(+12.28%)
Feb 26, 2024
2.630
2.940
2.630
2.850
2,453,857
+0.28(+10.89%)
Feb 23, 2024
2.700
2.770
2.570
2.570
4,593,911
-0.06(-2.28%)
Feb 22, 2024
2.650
2.780
2.560
2.630
2,253,722
+0.12(+4.78%)
Feb 21, 2024
2.660
2.696
2.450
2.510
1,170,014
-0.14(-5.28%)
Feb 20, 2024
2.730
2.910
2.610
2.650
1,401,427
-0.04(-1.67%)
Feb 16, 2024
2.730
2.742
2.660
2.695
499,495
-0.03(-0.92%)
Feb 15, 2024
2.680
2.750
2.610
2.720
619,659
+0.04(+1.49%)
Feb 14, 2024
2.700
2.730
2.630
2.680
344,344
+0.03(+1.13%)
Feb 13, 2024
2.730
2.750
2.620
2.650
564,836
-0.12(-4.33%)
Feb 12, 2024
2.750
2.840
2.720
2.770
418,003
+0.02(+0.73%)
Feb 09, 2024
2.680
2.830
2.680
2.750
374,712
+0.07(+2.61%)
Feb 08, 2024
2.640
2.710
2.600
2.680
1,095,207
+0.04(+1.52%)
Feb 07, 2024
2.800
2.800
2.630
2.640
527,282
-0.15(-5.38%)
Feb 06, 2024
2.730
2.950
2.727
2.790
919,864
+0.09(+3.33%)
Feb 05, 2024
2.650
2.725
2.571
2.700
339,815
+0.07(+2.66%)
Feb 02, 2024
2.680
2.760
2.560
2.630
699,893
-0.04(-1.50%)
Feb 01, 2024
2.450
2.740
2.400
2.670
1,151,967
+0.28(+11.72%)
Jan 31, 2024
2.400
2.460
2.360
2.390
292,360
+0.01(+0.42%)
Jan 30, 2024
2.450
2.460
2.370
2.380
368,225
-0.08(-3.25%)
Jan 29, 2024
2.410
2.470
2.360
2.460
412,223
+0.07(+2.93%)
Jan 26, 2024
2.380
2.420
2.330
2.390
241,954
+0.02(+0.84%)
Jan 25, 2024
2.410
2.470
2.320
2.370
635,833
-0.02(-0.84%)
Jan 24, 2024
2.490
2.510
2.380
2.390
438,722
-0.11(-4.40%)
Jan 23, 2024
2.510
2.590
2.465
2.500
458,148
-0.01(-0.40%)
Jan 22, 2024
2.460
2.540
2.410
2.510
558,715
+0.07(+2.87%)
Jan 19, 2024
2.450
2.500
2.370
2.440
688,257
-0.04(-1.61%)
Jan 18, 2024
2.660
2.660
2.421
2.480
968,308
-0.15(-5.52%)
Jan 17, 2024
2.610
2.680
2.530
2.625
550,317
-0.03(-1.13%)
Jan 16, 2024
2.700
2.810
2.500
2.655
1,436,031
+0.02(+0.95%)
Jan 12, 2024
2.480
2.740
2.475
2.630
867,775
+0.12(+4.78%)
Jan 11, 2024
2.560
2.560
2.320
2.510
664,639
-0.05(-1.95%)
Jan 10, 2024
2.810
2.810
2.380
2.560
1,561,188
-0.16(-5.88%)
Jan 09, 2024
2.480
2.780
2.320
2.720
1,825,040
+0.22(+8.80%)
Jan 08, 2024
2.350
2.630
2.300
2.500
1,782,709
+0.16(+6.84%)
Jan 05, 2024
2.280
2.400
2.258
2.340
814,705
+0.08(+3.54%)
Jan 04, 2024
2.090
2.260
2.070
2.260
1,117,405
+0.17(+8.13%)
Jan 03, 2024
2.000
2.100
1.980
2.090
466,917
+0.08(+3.98%)
Jan 02, 2024
2.020
2.050
1.950
2.010
322,308
-0.01(-0.50%)
Dec 29, 2023
2.010
2.080
1.960
2.020
410,312
+0.02(+1.00%)
Dec 28, 2023
2.000
2.100
1.970
2.000
391,756
-0.01(-0.50%)
Dec 27, 2023
2.040
2.070
1.999
2.010
318,340
+0.01(+0.50%)
Dec 26, 2023
2.000
2.060
1.950
2.000
333,565
+0.00(+0.00%)
Dec 22, 2023
1.920
2.030
1.859
2.000
603,304
+0.10(+5.26%)
Dec 21, 2023
1.880
1.960
1.840
1.900
371,236
+0.03(+1.60%)
Dec 20, 2023
1.950
1.994
1.845
1.870
574,695
-0.10(-5.08%)
Dec 19, 2023
1.910
2.060
1.910
1.970
502,141
+0.05(+2.60%)
Dec 18, 2023
1.990
2.030
1.920
1.920
561,745
-0.08(-4.00%)
Dec 15, 2023
2.040
2.060
1.970
2.000
473,845
-0.01(-0.50%)
Dec 14, 2023
2.080
2.180
2.010
2.010
531,422
-0.07(-3.37%)
Dec 13, 2023
2.020
2.130
2.010
2.080
547,844
+0.10(+5.05%)
Dec 12, 2023
2.000
2.060
1.980
1.980
283,688
+0.01(+0.51%)
Dec 11, 2023
2.070
2.085
1.940
1.970
711,912
-0.13(-6.19%)
Dec 08, 2023
2.130
2.240
2.080
2.100
351,909
-0.05(-2.33%)
Dec 07, 2023
2.120
2.170
2.080
2.150
463,582
+0.09(+4.37%)
Dec 06, 2023
2.390
2.400
1.910
2.060
1,408,789
-0.33(-13.81%)
Dec 05, 2023
2.500
2.530
2.320
2.390
711,509
-0.08(-3.24%)
Dec 04, 2023
2.470
2.670
2.351
2.470
1,068,329
+0.08(+3.35%)
Dec 01, 2023
2.350
2.480
2.260
2.390
975,942
+0.14(+6.22%)
Nov 30, 2023
2.190
2.330
2.190
2.250
822,111
+0.07(+3.21%)
Nov 29, 2023
2.180
2.250
2.130
2.180
549,847
+0.05(+2.35%)
Nov 28, 2023
1.970
2.140
1.960
2.130
641,401
+0.19(+9.79%)
Nov 27, 2023
2.140
2.140
1.900
1.940
420,446
-0.18(-8.49%)
Nov 24, 2023
2.020
2.150
2.000
2.120
207,169
+0.08(+3.92%)
Nov 22, 2023
2.000
2.050
1.980
2.040
434,794
+0.10(+5.15%)
Nov 21, 2023
1.800
1.980
1.800
1.940
444,777
+0.15(+8.38%)
Nov 20, 2023
1.750
1.800
1.730
1.790
239,084
+0.06(+3.47%)
Nov 17, 2023
1.720
1.820
1.690
1.730
438,791
+0.01(+0.58%)
Nov 16, 2023
1.650
1.730
1.610
1.720
236,867
+0.13(+8.18%)
Nov 15, 2023
1.610
1.670
1.550
1.590
150,933
-0.03(-1.85%)
Nov 14, 2023
1.720
1.747
1.590
1.620
189,819
-0.06(-3.57%)
Nov 13, 2023
1.680
1.710
1.600
1.680
176,708
+0.00(+0.00%)
Nov 10, 2023
1.740
1.750
1.660
1.680
191,060
-0.03(-1.75%)
Nov 09, 2023
1.650
1.720
1.610
1.710
203,339
+0.04(+2.40%)
Nov 08, 2023
1.740
1.750
1.630
1.670
178,237
-0.04(-2.34%)
Nov 07, 2023
1.660
1.740
1.580
1.710
226,305
+0.08(+4.91%)
Nov 06, 2023
1.650
1.650
1.520
1.630
133,493
+0.03(+1.87%)
Nov 03, 2023
1.480
1.600
1.480
1.600
194,747
+0.16(+11.11%)
Nov 02, 2023
1.550
1.590
1.405
1.440
379,881
-0.10(-6.49%)
Nov 01, 2023
1.570
1.640
1.520
1.540
131,781
-0.03(-1.91%)
Oct 31, 2023
1.510
1.660
1.470
1.570
245,565
+0.06(+3.97%)
Oct 30, 2023
1.450
1.530
1.430
1.510
130,934
+0.09(+6.34%)
Oct 27, 2023
1.390
1.520
1.380
1.420
151,699
+0.01(+0.71%)
Oct 26, 2023
1.380
1.440
1.366
1.410
82,276
+0.01(+0.71%)
Oct 25, 2023
1.410
1.450
1.360
1.400
76,397
-0.03(-2.10%)
Oct 24, 2023
1.410
1.480
1.390
1.430
125,785
+0.02(+1.42%)
Oct 23, 2023
1.530
1.540
1.400
1.410
296,095
-0.13(-8.44%)
Oct 20, 2023
1.590
1.600
1.500
1.540
95,270
-0.07(-4.35%)
Oct 19, 2023
1.690
1.690
1.570
1.610
142,459
-0.08(-4.73%)
Oct 18, 2023
1.770
1.800
1.640
1.690
220,184
-0.08(-4.52%)
Oct 17, 2023
1.730
1.820
1.690
1.770
340,003
+0.04(+2.31%)
Oct 16, 2023
1.540
1.730
1.560
1.730
327,002
+0.19(+12.34%)
Oct 13, 2023
1.430
1.579
1.390
1.540
231,947
+0.11(+7.69%)
Oct 12, 2023
1.360
1.449
1.350
1.430
151,372
+0.06(+4.76%)
Oct 11, 2023
1.400
1.409
1.340
1.365
161,402
-0.03(-2.50%)
Oct 10, 2023
1.330
1.410
1.330
1.400
117,721
+0.08(+6.06%)
Oct 09, 2023
1.300
1.400
1.290
1.320
199,721
-0.01(-0.75%)
Oct 06, 2023
1.260
1.370
1.251
1.330
123,456
+0.04(+2.70%)
Oct 05, 2023
1.360
1.380
1.260
1.295
303,589
-0.06(-4.43%)
Oct 04, 2023
1.400
1.409
1.350
1.355
141,098
-0.03(-2.52%)
Oct 03, 2023
1.400
1.410
1.380
1.390
166,196
-0.01(-0.71%)
Oct 02, 2023
1.530
1.530
1.360
1.400
299,829
-0.13(-8.50%)
Sep 29, 2023
1.500
1.560
1.500
1.530
135,613
+0.03(+2.00%)
Sep 28, 2023
1.520
1.520
1.480
1.500
96,961
-0.02(-1.32%)
Sep 27, 2023
1.520
1.570
1.490
1.520
216,051
-0.01(-0.65%)
Sep 26, 2023
1.500
1.580
1.500
1.530
179,464
+0.03(+2.00%)
Sep 25, 2023
1.600
1.530
1.480
1.500
280,951
-0.08(-5.06%)
Sep 22, 2023
1.630
1.635
1.550
1.580
248,378
-0.05(-3.07%)
Sep 21, 2023
1.670
1.670
1.540
1.630
532,433
-0.08(-4.68%)
Sep 20, 2023
1.650
1.783
1.610
1.710
811,473
+0.18(+11.76%)
Sep 19, 2023
1.540
1.570
1.500
1.530
186,925
-0.02(-1.29%)
Sep 18, 2023
1.620
1.650
1.550
1.550
170,206
-0.07(-4.32%)
Sep 15, 2023
1.610
1.640
1.560
1.620
339,641
+0.01(+0.62%)
Sep 14, 2023
1.660
1.716
1.580
1.610
179,506
-0.05(-3.01%)
Sep 13, 2023
1.680
1.780
1.640
1.660
233,394
+0.00(+0.00%)
Sep 12, 2023
1.570
1.700
1.560
1.660
246,665
+0.09(+5.73%)
Sep 11, 2023
1.490
1.660
1.470
1.570
251,149
+0.07(+4.67%)
Sep 08, 2023
1.580
1.580
1.470
1.500
225,643
-0.08(-5.06%)
Sep 07, 2023
1.550
1.620
1.520
1.580
234,811
+0.00(+0.00%)
Sep 06, 2023
1.640
1.640
1.570
1.580
283,678
-0.07(-4.24%)
Sep 05, 2023
1.670
1.670
1.625
1.650
153,085
-0.02(-1.20%)
Sep 01, 2023
1.650
1.690
1.635
1.670
107,950
+0.03(+1.83%)
Aug 31, 2023
1.650
1.690
1.630
1.640
117,836
-0.01(-0.61%)
Aug 30, 2023
1.670
1.700
1.650
1.650
127,900
-0.05(-2.94%)
Aug 29, 2023
1.710
1.770
1.690
1.700
139,588
-0.02(-1.16%)
Aug 28, 2023
1.790
1.790
1.700
1.720
172,861
-0.07(-3.91%)
Aug 25, 2023
1.800
1.820
1.730
1.790
201,319
+0.00(+0.00%)
Aug 24, 2023
1.800
1.839
1.760
1.790
122,939
+0.00(+0.00%)
Aug 23, 2023
1.760
1.860
1.710
1.790
181,867
+0.03(+1.70%)
Aug 22, 2023
1.820
1.820
1.690
1.760
207,344
-0.01(-0.56%)
Aug 21, 2023
1.740
1.830
1.730
1.770
166,856
+0.03(+1.72%)
Aug 18, 2023
1.740
1.800
1.630
1.740
251,555
+0.00(+0.00%)
Aug 17, 2023
1.790
1.860
1.730
1.740
221,925
-0.08(-4.40%)
Aug 16, 2023
1.850
1.890
1.810
1.820
167,595
-0.03(-1.62%)
Aug 15, 2023
1.820
1.970
1.820
1.850
251,934
+0.00(+0.00%)
Aug 14, 2023
1.920
1.920
1.826
1.850
339,488
-0.09(-4.64%)
Aug 11, 2023
1.930
1.960
1.880
1.940
235,981
-0.01(-0.51%)
Aug 10, 2023
2.010
2.090
1.920
1.950
370,390
-0.06(-2.99%)
Aug 09, 2023
1.970
2.060
1.940
2.010
247,293
+0.07(+3.61%)
Aug 08, 2023
2.170
2.170
1.770
1.940
771,284
-0.11(-5.37%)
Aug 07, 2023
2.060
2.073
1.890
2.050
676,781
-0.04(-1.91%)
Aug 04, 2023
2.220
2.239
2.011
2.090
514,374
-0.09(-4.13%)
Aug 03, 2023
2.200
2.230
2.150
2.180
311,859
+0.01(+0.46%)
Aug 02, 2023
2.240
2.290
2.090
2.170
565,468
-0.07(-3.13%)
Aug 01, 2023
2.280
2.280
2.080
2.240
639,839
+0.05(+2.28%)
Jul 31, 2023
2.000
2.270
2.000
2.190
1,372,288
+0.27(+14.06%)
Jul 28, 2023
1.750
1.930
1.720
1.920
973,121
+0.22(+12.94%)
Jul 27, 2023
1.710
1.780
1.685
1.700
406,020
+0.00(+0.00%)
Jul 26, 2023
1.600
1.710
1.590
1.700
308,584
+0.10(+6.25%)
Jul 25, 2023
1.560
1.650
1.560
1.600
372,770
+0.05(+3.23%)
Jul 24, 2023
1.560
1.660
1.550
1.550
319,097
-0.03(-1.90%)
Jul 21, 2023
1.600
1.610
1.530
1.580
225,101
-0.02(-1.25%)
Jul 20, 2023
1.690
1.690
1.590
1.600
287,056
-0.08(-4.76%)
Jul 19, 2023
1.650
1.728
1.630
1.680
236,010
+0.04(+2.44%)
Jul 18, 2023
1.620
1.665
1.590
1.640
187,998
+0.03(+1.86%)
Jul 17, 2023
1.560
1.650
1.530
1.610
301,837
+0.05(+3.21%)
Jul 14, 2023
1.630
1.650
1.550
1.560
293,715
-0.08(-4.88%)
Jul 13, 2023
1.650
1.675
1.610
1.640
231,651
+0.02(+1.23%)
Jul 12, 2023
1.600
1.675
1.600
1.620
313,432
+0.01(+0.62%)
Jul 11, 2023
1.660
1.660
1.590
1.610
284,404
-0.04(-2.42%)
Jul 10, 2023
1.650
1.700
1.590
1.650
264,111
-0.01(-0.60%)
Jul 07, 2023
1.690
1.705
1.600
1.660
273,151
-0.04(-2.35%)
Jul 06, 2023
1.680
1.740
1.600
1.700
417,608
+0.04(+2.41%)
Jul 05, 2023
1.610
1.780
1.575
1.660
882,315
+0.05(+3.11%)
Jul 03, 2023
1.580
1.642
1.580
1.610
219,366
-0.04(-2.42%)
Jun 30, 2023
1.590
1.680
1.585
1.650
244,257
+0.06(+3.77%)
Jun 29, 2023
1.610
1.610
1.330
1.590
648,160
+0.00(+0.00%)
Jun 28, 2023
1.680
1.690
1.572
1.590
428,788
-0.07(-4.22%)
Jun 27, 2023
1.690
1.750
1.655
1.660
498,458
+0.00(+0.00%)
Jun 26, 2023
1.840
1.840
1.640
1.660
703,646
-0.17(-9.29%)
Jun 23, 2023
1.900
1.900
1.800
1.830
346,737
-0.06(-3.17%)
Jun 22, 2023
1.980
2.040
1.880
1.890
586,294
-0.13(-6.44%)
Jun 21, 2023
2.030
2.070
1.851
2.020
1,071,264
-0.03(-1.46%)
Jun 20, 2023
2.130
2.160
2.020
2.050
461,493
-0.11(-5.09%)
Jun 16, 2023
2.160
2.190
2.093
2.160
280,120
+0.00(+0.00%)
Jun 15, 2023
2.180
2.230
2.120
2.160
407,776
-0.05(-2.26%)
Jun 14, 2023
2.280
2.319
2.090
2.210
378,986
-0.05(-2.21%)
Jun 13, 2023
2.080
2.340
2.080
2.260
754,514
+0.18(+8.65%)
Jun 12, 2023
2.110
2.150
2.050
2.080
388,072
-0.04(-1.89%)
Jun 09, 2023
2.150
2.210
2.070
2.120
443,127
-0.03(-1.40%)
Jun 08, 2023
2.160
2.220
2.060
2.150
311,009
-0.02(-0.92%)
Jun 07, 2023
2.220
2.290
2.150
2.170
502,675
-0.07(-3.13%)
Jun 06, 2023
2.170
2.310
2.122
2.240
479,393
+0.08(+3.70%)
Jun 05, 2023
2.220
2.220
2.110
2.160
427,102
-0.10(-4.42%)
Jun 02, 2023
2.310
2.370
2.210
2.260
381,443
-0.05(-2.16%)
Jun 01, 2023
2.350
2.375
2.250
2.310
485,657
+0.00(+0.00%)
May 31, 2023
2.080
2.340
2.055
2.310
455,378
+0.25(+12.14%)
May 30, 2023
2.170
2.220
1.990
2.060
869,704
-0.18(-8.04%)
May 26, 2023
2.250
2.310
2.210
2.240
580,650
+0.02(+0.90%)
May 25, 2023
2.300
2.380
2.170
2.220
1,276,278
-0.06(-2.63%)
May 24, 2023
2.350
2.400
2.200
2.280
522,436
-0.10(-4.20%)
May 23, 2023
2.440
2.690
2.350
2.380
1,018,445
-0.03(-1.24%)
May 22, 2023
2.160
2.455
2.150
2.410
1,085,129
+0.24(+11.06%)
May 19, 2023
1.990
2.180
1.920
2.170
720,545
+0.16(+7.96%)
May 18, 2023
2.015
2.090
1.970
2.010
494,415
-0.04(-1.95%)
May 17, 2023
2.130
2.130
1.950
2.050
673,408
-0.05(-2.38%)
May 16, 2023
2.170
2.170
1.950
2.100
730,751
-0.05(-2.33%)
May 15, 2023
2.050
2.270
2.050
2.150
1,252,878
+0.18(+9.14%)
May 12, 2023
2.540
2.540
1.700
1.970
3,083,833
-0.52(-20.88%)
May 11, 2023
2.470
2.650
2.450
2.490
891,631
+0.05(+2.05%)
May 10, 2023
2.380
2.599
2.210
2.440
1,272,557
+0.11(+4.72%)
May 09, 2023
2.200
2.420
2.157
2.330
1,049,156
+0.08(+3.56%)
May 08, 2023
2.170
2.400
2.130
2.250
1,454,253
+0.21(+10.29%)
May 05, 2023
2.000
2.400
1.910
2.040
1,788,440
+0.08(+4.08%)
May 04, 2023
1.690
1.970
1.680
1.960
1,041,575
+0.28(+16.67%)
May 03, 2023
1.520
1.800
1.450
1.680
1,475,978
+0.29(+20.86%)
May 02, 2023
1.410
1.420
1.320
1.390
261,782
+0.00(+0.00%)
May 01, 2023
1.290
1.440
1.285
1.390
214,341
+0.05(+3.73%)
Apr 28, 2023
1.250
1.350
1.250
1.340
130,175
+0.07(+5.51%)
Apr 27, 2023
1.240
1.280
1.190
1.270
172,233
+0.02(+1.60%)
Apr 26, 2023
1.300
1.310
1.150
1.250
263,056
-0.03(-2.34%)
Apr 25, 2023
1.350
1.370
1.220
1.280
369,270
-0.08(-5.88%)
Apr 24, 2023
1.400
1.420
1.300
1.360
131,945
-0.03(-2.16%)
Apr 21, 2023
1.390
1.430
1.350
1.390
196,545
+0.01(+0.72%)
Apr 20, 2023
1.400
1.440
1.340
1.380
309,565
+0.00(+0.00%)
Apr 19, 2023
1.300
1.410
1.300
1.380
178,695
+0.08(+6.15%)
Apr 18, 2023
1.400
1.420
1.220
1.300
508,123
-0.07(-5.45%)
Apr 17, 2023
1.280
1.420
1.270
1.375
455,858
+0.10(+8.27%)
Apr 14, 2023
1.190
1.280
1.190
1.270
333,967
+0.08(+6.72%)
Apr 13, 2023
1.130
1.190
1.120
1.190
155,254
+0.07(+6.25%)
Apr 12, 2023
1.110
1.189
1.100
1.120
127,428
+0.01(+0.90%)
Apr 11, 2023
1.120
1.150
1.100
1.110
134,147
-0.03(-2.63%)
Apr 10, 2023
1.170
1.190
1.110
1.140
161,883
-0.03(-2.56%)
Apr 06, 2023
1.140
1.200
1.085
1.170
362,791
+0.05(+4.46%)
Apr 05, 2023
1.100
1.130
1.050
1.120
170,123
+0.02(+1.82%)
Apr 04, 2023
1.060
1.110
1.060
1.100
232,147
+0.04(+3.77%)
Apr 03, 2023
1.150
1.160
1.010
1.060
498,009
-0.08(-7.02%)
Mar 31, 2023
1.180
1.220
1.100
1.140
518,431
-0.01(-0.87%)
Mar 30, 2023
1.030
1.150
1.000
1.150
617,505
+0.15(+15.00%)
Mar 29, 2023
0.9200
1.020
0.9019
1.000
513,172
+0.10(+11.58%)
Mar 28, 2023
0.8500
0.9139
0.8216
0.8962
162,527
+0.04(+4.21%)
Mar 27, 2023
0.8300
0.8600
0.8201
0.8600
104,290
+0.02(+2.38%)
Mar 24, 2023
0.8300
0.8400
0.7950
0.8400
151,401
+0.02(+2.44%)
Mar 23, 2023
0.8400
0.8400
0.7901
0.8200
167,814
+0.00(+0.00%)
Mar 22, 2023
0.8200
0.8300
0.7820
0.8200
176,466
+0.01(+1.22%)
Mar 21, 2023
0.8098
0.8200
0.7805
0.8101
157,772
+0.02(+2.29%)
Mar 20, 2023
0.8000
0.8100
0.7700
0.7920
163,486
+0.01(+1.81%)
Mar 17, 2023
0.7600
0.7970
0.7478
0.7779
189,464
+0.02(+2.63%)
Mar 16, 2023
0.7661
0.7700
0.7303
0.7580
152,364
+0.03(+4.55%)
Mar 15, 2023
0.7656
0.7701
0.7200
0.7250
338,684
-0.03(-3.97%)
Mar 14, 2023
0.8311
0.8349
0.7500
0.7550
414,349
-0.03(-3.92%)
Mar 13, 2023
0.7700
0.8240
0.7700
0.7858
167,237
-0.01(-1.00%)
Mar 10, 2023
0.7851
0.8100
0.7650
0.7937
320,296
-0.02(-2.01%)
Mar 09, 2023
0.8600
0.9150
0.7800
0.8100
1,466,828
-0.04(-4.71%)
Mar 08, 2023
0.7700
0.8698
0.7650
0.8500
487,445
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8799
0.8000
0.8500
411,529
+0.04(+5.55%)
Mar 06, 2023
0.7800
0.8330
0.7800
0.8053
323,007
+0.02(+2.00%)
Mar 03, 2023
0.7900
0.8100
0.7519
0.7895
380,133
+0.02(+2.59%)
Mar 02, 2023
0.7700
0.8000
0.7400
0.7696
314,409
-0.00(-0.06%)
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.