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
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
10.14
-0.21 (-2.03%)
Official Closing Price
Updated: 4:15 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, 2023
4.180
4.370
4.141
4.220
18,721
+0.06(+1.44%)
Feb 27, 2023
4.230
4.319
4.151
4.160
26,837
+0.03(+0.73%)
Feb 24, 2023
4.300
4.300
4.100
4.130
29,114
-0.28(-6.35%)
Feb 23, 2023
4.480
4.500
4.320
4.410
30,771
-0.01(-0.23%)
Feb 22, 2023
4.450
4.550
4.320
4.420
100,469
-0.05(-1.12%)
Feb 21, 2023
4.750
4.770
4.470
4.470
95,560
-0.32(-6.68%)
Feb 17, 2023
4.700
4.829
4.600
4.790
91,960
+0.01(+0.21%)
Feb 16, 2023
4.900
5.250
4.750
4.780
108,515
-0.19(-3.82%)
Feb 15, 2023
4.390
4.970
4.390
4.970
99,700
+0.61(+13.99%)
Feb 14, 2023
4.050
4.409
4.050
4.360
41,296
+0.27(+6.60%)
Feb 13, 2023
4.090
4.120
4.000
4.090
46,109
+0.02(+0.49%)
Feb 10, 2023
4.190
4.199
4.050
4.070
79,967
-0.17(-4.01%)
Feb 09, 2023
4.760
4.760
4.210
4.240
73,262
-0.42(-9.01%)
Feb 08, 2023
4.730
4.910
4.650
4.660
78,865
-0.12(-2.57%)
Feb 07, 2023
4.830
4.830
4.571
4.783
99,851
-0.05(-0.97%)
Feb 06, 2023
4.790
4.870
4.652
4.830
61,543
-0.04(-0.82%)
Feb 03, 2023
4.950
5.240
4.820
4.870
115,660
-0.30(-5.80%)
Feb 02, 2023
4.940
5.320
4.930
5.170
255,733
+0.43(+9.07%)
Feb 01, 2023
4.460
4.779
4.350
4.740
84,291
+0.28(+6.28%)
Jan 31, 2023
4.380
4.490
4.340
4.460
36,389
+0.12(+2.84%)
Jan 30, 2023
4.550
4.690
4.320
4.337
219,930
-0.26(-5.72%)
Jan 27, 2023
4.430
4.620
4.390
4.600
91,875
+0.16(+3.67%)
Jan 26, 2023
4.610
4.620
4.399
4.437
75,491
-0.01(-0.29%)
Jan 25, 2023
4.380
4.470
4.180
4.450
189,377
-0.03(-0.67%)
Jan 24, 2023
4.550
4.639
4.480
4.480
73,998
-0.13(-2.82%)
Jan 23, 2023
4.430
4.660
4.380
4.610
379,002
+0.25(+5.73%)
Jan 20, 2023
4.140
4.360
4.050
4.360
67,921
+0.27(+6.60%)
Jan 19, 2023
3.920
4.115
3.880
4.090
36,626
+0.02(+0.49%)
Jan 18, 2023
4.480
4.500
4.040
4.070
225,207
-0.37(-8.33%)
Jan 17, 2023
4.460
4.560
4.280
4.440
284,104
+0.37(+9.09%)
Jan 13, 2023
3.960
4.225
3.900
4.070
120,012
+0.09(+2.26%)
Jan 12, 2023
3.600
4.010
3.400
3.980
122,657
+0.57(+16.72%)
Jan 11, 2023
3.470
3.520
3.340
3.410
58,108
-0.04(-1.05%)
Jan 10, 2023
3.190
3.450
3.180
3.446
45,220
+0.27(+8.37%)
Jan 09, 2023
3.040
3.300
3.020
3.180
60,911
+0.29(+9.84%)
Jan 06, 2023
2.830
2.920
2.730
2.895
229,013
+0.03(+1.16%)
Jan 05, 2023
2.940
2.970
2.760
2.862
58,423
-0.17(-5.55%)
Jan 04, 2023
2.740
3.030
2.740
3.030
278,004
+0.32(+11.81%)
Jan 03, 2023
2.770
2.832
2.650
2.710
69,555
+0.04(+1.50%)
Dec 30, 2022
2.620
2.680
2.590
2.670
45,396
+0.04(+1.52%)
Dec 29, 2022
2.540
2.650
2.540
2.630
57,355
+0.10(+3.95%)
Dec 28, 2022
2.600
2.650
2.520
2.530
134,558
-0.07(-2.69%)
Dec 27, 2022
2.730
2.730
2.600
2.600
70,945
-0.13(-4.76%)
Dec 23, 2022
2.780
2.790
2.701
2.730
106,848
-0.05(-1.80%)
Dec 22, 2022
2.810
2.810
2.686
2.780
48,153
-0.02(-0.71%)
Dec 21, 2022
2.820
2.840
2.785
2.800
54,626
+0.03(+1.08%)
Dec 20, 2022
2.730
2.870
2.730
2.770
37,335
+0.02(+0.73%)
Dec 19, 2022
2.910
2.910
2.740
2.750
156,813
-0.19(-6.46%)
Dec 16, 2022
3.010
3.030
2.840
2.940
99,536
-0.13(-4.23%)
Dec 15, 2022
3.120
3.140
3.025
3.070
87,773
-0.12(-3.76%)
Dec 14, 2022
3.160
3.226
3.130
3.190
129,717
+0.05(+1.59%)
Dec 13, 2022
3.350
3.425
3.140
3.140
56,631
-0.03(-0.95%)
Dec 12, 2022
3.100
3.200
3.100
3.170
97,885
+0.00(+0.02%)
Dec 09, 2022
3.240
3.240
3.159
3.170
523,337
-0.06(-1.87%)
Dec 08, 2022
3.130
3.250
3.110
3.230
86,056
+0.06(+1.89%)
Dec 07, 2022
3.230
3.230
3.140
3.170
99,585
-0.08(-2.46%)
Dec 06, 2022
3.320
3.329
3.200
3.250
40,711
-0.09(-2.70%)
Dec 05, 2022
3.590
3.590
3.327
3.340
63,005
-0.21(-5.91%)
Dec 02, 2022
3.370
3.550
3.370
3.550
26,973
+0.11(+3.20%)
Dec 01, 2022
3.500
3.540
3.410
3.440
58,964
-0.02(-0.58%)
Nov 30, 2022
3.350
3.470
3.230
3.460
52,339
+0.19(+5.82%)
Nov 29, 2022
3.300
3.320
3.250
3.270
59,573
+0.01(+0.37%)
Nov 28, 2022
3.340
3.402
3.231
3.258
124,764
-0.16(-4.72%)
Nov 25, 2022
3.440
3.440
3.380
3.419
14,094
-0.02(-0.68%)
Nov 23, 2022
3.350
3.450
3.300
3.442
86,124
+0.14(+4.32%)
Nov 22, 2022
3.270
3.310
3.213
3.300
49,230
+0.05(+1.54%)
Nov 21, 2022
3.400
3.420
3.210
3.250
140,560
-0.26(-7.41%)
Nov 18, 2022
3.760
3.760
3.500
3.510
40,152
-0.15(-4.10%)
Nov 17, 2022
3.660
3.710
3.581
3.660
126,763
-0.09(-2.40%)
Nov 16, 2022
3.900
3.900
3.710
3.750
89,029
-0.24(-6.02%)
Nov 15, 2022
4.070
4.119
3.930
3.990
60,096
+0.09(+2.31%)
Nov 14, 2022
3.930
3.990
3.870
3.900
34,039
-0.14(-3.47%)
Nov 11, 2022
3.770
4.040
3.680
4.040
59,373
+0.13(+3.32%)
Nov 10, 2022
3.870
3.990
3.800
3.910
82,968
+0.29(+8.01%)
Nov 09, 2022
3.830
3.910
3.590
3.620
176,347
-0.46(-11.27%)
Nov 08, 2022
4.320
4.370
3.960
4.080
159,250
-0.37(-8.31%)
Nov 07, 2022
4.450
4.500
4.350
4.450
46,075
+0.00(+0.00%)
Nov 04, 2022
4.460
4.540
4.300
4.450
66,014
+0.20(+4.71%)
Nov 03, 2022
4.270
4.430
4.220
4.250
61,130
-0.09(-2.07%)
Nov 02, 2022
4.570
4.321
4.340
175,688
-0.28(-6.06%)
Nov 01, 2022
4.870
4.870
4.600
4.620
135,917
-0.10(-2.12%)
Oct 31, 2022
4.930
4.937
4.700
4.720
109,823
-0.26(-5.22%)
Oct 28, 2022
4.900
4.980
4.800
4.980
98,560
+0.07(+1.43%)
Oct 27, 2022
5.110
5.120
4.870
4.910
84,200
-0.22(-4.29%)
Oct 26, 2022
5.120
5.459
5.120
5.130
135,754
+0.01(+0.12%)
Oct 25, 2022
4.600
5.160
4.600
5.124
185,122
+0.54(+11.88%)
Oct 24, 2022
4.540
4.613
4.390
4.580
109,805
+0.03(+0.64%)
Oct 21, 2022
4.390
4.560
4.310
4.551
102,359
+0.13(+2.96%)
Oct 20, 2022
4.440
4.620
4.410
4.420
59,502
-0.06(-1.34%)
Oct 19, 2022
4.560
4.560
4.420
4.480
34,539
-0.15(-3.24%)
Oct 18, 2022
4.910
4.920
4.585
4.630
81,237
-0.11(-2.32%)
Oct 17, 2022
4.640
4.800
4.640
4.740
81,417
+0.26(+5.80%)
Oct 14, 2022
4.850
4.900
4.470
4.480
92,878
-0.27(-5.68%)
Oct 13, 2022
4.370
4.760
4.310
4.750
87,738
+0.13(+2.81%)
Oct 12, 2022
4.610
4.660
4.490
4.620
37,506
-0.02(-0.43%)
Oct 11, 2022
4.670
4.780
4.520
4.640
147,828
-0.11(-2.32%)
Oct 10, 2022
4.910
4.910
4.680
4.750
54,231
-0.17(-3.36%)
Oct 07, 2022
5.220
5.240
4.871
4.915
54,184
-0.46(-8.49%)
Oct 06, 2022
5.400
5.530
5.310
5.371
101,486
-0.02(-0.35%)
Oct 05, 2022
5.350
5.440
5.210
5.390
37,925
-0.11(-2.00%)
Oct 04, 2022
5.250
5.500
5.250
5.500
89,931
+0.45(+8.91%)
Oct 03, 2022
5.030
5.095
4.885
5.050
85,811
+0.11(+2.23%)
Sep 30, 2022
4.880
5.180
4.880
4.940
34,772
-0.01(-0.20%)
Sep 29, 2022
5.010
5.015
4.840
4.950
54,465
-0.22(-4.26%)
Sep 28, 2022
4.880
5.200
4.880
5.170
61,385
+0.26(+5.30%)
Sep 27, 2022
4.950
5.090
4.801
4.910
69,794
+0.09(+1.87%)
Sep 26, 2022
4.840
5.060
4.790
4.820
58,038
+0.04(+0.84%)
Sep 23, 2022
4.820
4.840
4.700
4.780
122,902
-0.20(-4.02%)
Sep 22, 2022
5.170
5.189
4.891
4.980
79,030
-0.18(-3.45%)
Sep 21, 2022
5.250
5.381
5.140
5.158
120,794
-0.02(-0.43%)
Sep 20, 2022
5.300
5.330
5.162
5.180
44,582
-0.21(-3.90%)
Sep 19, 2022
5.380
5.480
5.280
5.390
62,583
-0.18(-3.23%)
Sep 16, 2022
5.690
5.690
5.490
5.570
53,849
-0.27(-4.62%)
Sep 15, 2022
5.890
6.120
5.820
5.840
56,160
-0.13(-2.18%)
Sep 14, 2022
5.950
6.010
5.840
5.970
28,045
+0.01(+0.17%)
Sep 13, 2022
6.090
6.135
5.940
5.960
129,342
-0.62(-9.42%)
Sep 12, 2022
6.610
6.698
6.390
6.580
74,493
+0.13(+2.02%)
Sep 09, 2022
6.240
6.480
6.240
6.450
129,593
+0.47(+7.86%)
Sep 08, 2022
5.540
5.990
5.500
5.980
41,906
+0.37(+6.60%)
Sep 07, 2022
5.420
5.610
5.320
5.610
77,602
+0.18(+3.31%)
Sep 06, 2022
5.640
5.640
5.420
5.430
75,980
-0.25(-4.40%)
Sep 02, 2022
5.890
5.900
5.640
5.680
13,642
-0.07(-1.22%)
Sep 01, 2022
5.840
5.840
5.550
5.750
46,044
-0.25(-4.17%)
Aug 31, 2022
6.020
6.150
5.910
6.000
42,844
+0.06(+1.08%)
Aug 30, 2022
6.080
6.150
5.780
5.936
45,611
-0.02(-0.41%)
Aug 29, 2022
5.770
6.071
5.760
5.960
27,992
+0.05(+0.85%)
Aug 26, 2022
6.470
6.470
5.910
5.910
263,469
-0.53(-8.23%)
Aug 25, 2022
6.480
6.550
6.300
6.440
102,305
+0.02(+0.31%)
Aug 24, 2022
6.330
6.558
6.330
6.420
59,954
+0.10(+1.58%)
Aug 23, 2022
6.220
6.550
6.220
6.320
48,477
+0.12(+1.94%)
Aug 22, 2022
6.220
6.320
6.140
6.200
91,800
-0.24(-3.73%)
Aug 19, 2022
6.720
6.720
6.420
6.440
154,627
-0.77(-10.68%)
Aug 18, 2022
7.350
7.360
7.150
7.210
39,201
-0.05(-0.69%)
Aug 17, 2022
7.610
7.610
7.220
7.260
65,202
-0.54(-6.92%)
Aug 16, 2022
8.120
8.120
7.621
7.800
74,448
-0.39(-4.76%)
Aug 15, 2022
8.150
8.390
7.950
8.190
290,205
+0.01(+0.12%)
Aug 12, 2022
7.750
8.210
7.560
8.181
82,233
+0.43(+5.55%)
Aug 11, 2022
8.130
8.340
7.640
7.750
238,318
+0.08(+1.10%)
Aug 10, 2022
7.380
7.700
7.220
7.665
114,075
+0.65(+9.19%)
Aug 09, 2022
7.210
7.220
6.859
7.020
129,262
-0.33(-4.49%)
Aug 08, 2022
7.360
7.630
7.260
7.350
117,914
+0.27(+3.83%)
Aug 05, 2022
6.870
7.230
6.800
7.079
82,805
+0.15(+2.15%)
Aug 04, 2022
7.130
7.410
6.880
6.930
120,940
+0.00(+0.00%)
Aug 03, 2022
6.600
6.950
6.590
6.930
261,397
+0.44(+6.78%)
Aug 02, 2022
6.100
6.600
6.100
6.490
70,141
+0.29(+4.68%)
Aug 01, 2022
6.170
6.330
5.980
6.200
88,785
-0.06(-0.90%)
Jul 29, 2022
6.120
6.350
6.000
6.256
75,105
+0.06(+0.99%)
Jul 28, 2022
5.920
6.210
5.780
6.194
72,611
+0.27(+4.64%)
Jul 27, 2022
5.550
5.990
5.470
5.920
106,286
+0.57(+10.65%)
Jul 26, 2022
5.620
5.620
5.320
5.350
58,565
-0.47(-8.08%)
Jul 25, 2022
6.000
6.010
5.780
5.820
63,502
-0.27(-4.43%)
Jul 22, 2022
6.630
6.630
6.020
6.090
97,273
-0.40(-6.23%)
Jul 21, 2022
6.200
6.510
6.165
6.495
152,904
+0.11(+1.80%)
Jul 20, 2022
6.230
6.560
6.116
6.380
157,649
+0.35(+5.80%)
Jul 19, 2022
5.560
6.035
5.470
6.030
119,604
+0.73(+13.77%)
Jul 18, 2022
5.200
5.700
5.200
5.300
199,835
+0.33(+6.64%)
Jul 15, 2022
4.930
5.010
4.820
4.970
106,888
+0.15(+3.11%)
Jul 14, 2022
4.710
4.880
4.580
4.820
65,798
+0.03(+0.63%)
Jul 13, 2022
4.640
4.850
4.570
4.790
134,468
-0.01(-0.21%)
Jul 12, 2022
4.840
4.960
4.720
4.800
64,831
-0.08(-1.64%)
Jul 11, 2022
5.110
5.135
4.850
4.880
66,196
-0.41(-7.75%)
Jul 08, 2022
5.040
5.480
4.960
5.290
159,096
+0.16(+3.12%)
Jul 07, 2022
4.680
5.130
4.660
5.130
124,646
+0.51(+11.04%)
Jul 06, 2022
4.760
4.810
4.580
4.620
134,233
-0.18(-3.75%)
Jul 05, 2022
4.330
4.800
4.230
4.800
73,283
+0.34(+7.62%)
Jul 01, 2022
4.410
4.533
4.360
4.460
31,706
+0.09(+2.06%)
Jun 30, 2022
4.470
4.520
4.280
4.370
92,230
-0.24(-5.21%)
Jun 29, 2022
4.760
4.760
4.510
4.610
91,100
-0.19(-3.96%)
Jun 28, 2022
5.200
5.220
4.780
4.800
117,352
-0.33(-6.40%)
Jun 27, 2022
5.390
5.400
5.030
5.128
86,517
-0.26(-4.85%)
Jun 24, 2022
5.250
5.423
5.250
5.390
196,117
+0.29(+5.69%)
Jun 23, 2022
4.980
5.130
4.870
5.100
123,380
+0.21(+4.29%)
Jun 22, 2022
5.060
5.160
4.880
4.890
75,378
-0.34(-6.50%)
Jun 21, 2022
5.170
5.530
5.170
5.230
60,992
+0.30(+6.09%)
Jun 17, 2022
4.920
5.058
4.890
4.930
30,301
-0.02(-0.40%)
Jun 16, 2022
5.060
5.060
4.840
4.950
45,331
-0.28(-5.35%)
Jun 15, 2022
5.130
5.340
5.010
5.230
170,095
+0.12(+2.35%)
Jun 14, 2022
5.180
5.250
4.980
5.110
136,568
-0.05(-0.97%)
Jun 13, 2022
5.420
5.530
5.070
5.160
230,131
-0.91(-14.99%)
Jun 10, 2022
6.230
6.280
5.991
6.070
96,023
-0.29(-4.56%)
Jun 09, 2022
6.780
6.780
6.350
6.360
77,967
-0.48(-7.02%)
Jun 08, 2022
6.840
7.060
6.790
6.840
226,609
-0.03(-0.44%)
Jun 07, 2022
6.670
6.880
6.540
6.870
22,620
-0.07(-1.01%)
Jun 06, 2022
7.100
7.150
6.860
6.940
105,915
+0.08(+1.17%)
Jun 03, 2022
7.030
7.030
6.730
6.860
120,392
-0.31(-4.32%)
Jun 02, 2022
6.820
7.220
6.730
7.170
63,798
+0.32(+4.67%)
Jun 01, 2022
7.450
7.450
6.820
6.850
71,218
-0.56(-7.56%)
May 31, 2022
7.500
7.655
7.270
7.410
47,438
+0.29(+4.07%)
May 27, 2022
6.870
7.238
6.870
7.120
43,559
+0.34(+5.01%)
May 26, 2022
6.375
6.878
6.282
6.780
47,497
+0.24(+3.67%)
May 25, 2022
6.330
6.620
6.330
6.540
58,231
+0.19(+2.99%)
May 24, 2022
6.720
6.720
6.280
6.350
65,269
-0.47(-6.89%)
May 23, 2022
6.950
6.950
6.688
6.820
107,795
+0.01(+0.15%)
May 20, 2022
7.290
7.300
6.510
6.810
113,312
-0.27(-3.81%)
May 19, 2022
6.860
7.295
6.860
7.080
65,735
+0.31(+4.58%)
May 18, 2022
7.050
7.209
6.730
6.770
87,476
-0.48(-6.62%)
May 17, 2022
7.050
7.270
6.920
7.250
75,927
+0.48(+7.09%)
May 16, 2022
7.260
7.260
6.750
6.770
107,234
-0.53(-7.26%)
May 13, 2022
6.995
7.600
6.995
7.300
142,515
+0.74(+11.28%)
May 12, 2022
6.230
6.820
5.810
6.560
1,119,480
-0.05(-0.76%)
May 11, 2022
7.220
7.500
6.570
6.610
238,353
-1.08(-14.08%)
May 10, 2022
8.280
8.399
7.570
7.693
201,759
-0.20(-2.49%)
May 09, 2022
8.950
8.950
7.770
7.890
133,854
-1.56(-16.51%)
May 06, 2022
9.750
9.789
9.200
9.450
69,648
-0.37(-3.75%)
May 05, 2022
10.64
10.67
9.690
9.819
144,635
-1.08(-9.92%)
May 04, 2022
10.48
10.90
9.911
10.90
66,559
+0.56(+5.42%)
May 03, 2022
10.44
10.59
10.25
10.34
27,156
-0.08(-0.77%)
May 02, 2022
10.00
10.43
9.900
10.42
96,718
+0.35(+3.48%)
Apr 29, 2022
10.54
11.03
10.06
10.07
47,087
-0.56(-5.27%)
Apr 28, 2022
10.72
10.84
10.08
10.63
47,814
+0.18(+1.72%)
Apr 27, 2022
10.50
10.83
10.37
10.45
500,696
-0.02(-0.19%)
Apr 26, 2022
11.15
11.15
10.43
10.47
116,293
-0.80(-7.10%)
Apr 25, 2022
10.85
11.27
10.81
11.27
86,673
+0.22(+1.99%)
Apr 22, 2022
11.47
11.73
11.05
11.05
156,975
-0.54(-4.66%)
Apr 21, 2022
12.54
12.61
11.53
11.59
66,473
-0.63(-5.16%)
Apr 20, 2022
12.79
12.79
12.14
12.22
64,782
-0.39(-3.09%)
Apr 19, 2022
12.28
12.70
12.21
12.61
24,778
+0.38(+3.11%)
Apr 18, 2022
12.20
12.34
11.88
12.23
44,772
-0.14(-1.13%)
Apr 14, 2022
12.98
12.98
12.32
12.37
98,373
-0.49(-3.81%)
Apr 13, 2022
12.46
12.94
12.41
12.86
78,920
+0.43(+3.46%)
Apr 12, 2022
13.03
13.35
12.36
12.43
46,072
-0.28(-2.20%)
Apr 11, 2022
12.90
13.15
12.60
12.71
38,507
-0.53(-4.00%)
Apr 08, 2022
13.61
13.63
13.21
13.24
75,743
-0.39(-2.86%)
Apr 07, 2022
13.84
14.00
13.13
13.63
55,727
-0.11(-0.80%)
Apr 06, 2022
14.37
14.38
13.70
13.74
80,380
-0.97(-6.59%)
Apr 05, 2022
15.66
15.66
14.60
14.71
60,225
-0.82(-5.28%)
Apr 04, 2022
15.14
15.58
15.14
15.53
27,931
+0.46(+3.05%)
Apr 01, 2022
15.10
15.43
14.94
15.07
33,887
-0.03(-0.20%)
Mar 31, 2022
15.73
15.74
15.07
15.10
134,323
-0.59(-3.76%)
Mar 30, 2022
16.26
16.26
15.57
15.69
169,224
-0.86(-5.20%)
Mar 29, 2022
16.50
16.56
15.83
16.55
120,583
+0.17(+1.04%)
Mar 28, 2022
15.76
16.69
15.76
16.38
99,092
+1.01(+6.57%)
Mar 25, 2022
16.03
16.04
15.09
15.37
90,323
-0.43(-2.72%)
Mar 24, 2022
15.40
15.80
14.90
15.80
181,119
+0.67(+4.43%)
Mar 23, 2022
15.13
15.62
14.81
15.13
260,486
-0.16(-1.05%)
Mar 22, 2022
14.72
15.48
14.72
15.29
84,791
+0.89(+6.18%)
Mar 21, 2022
14.61
14.76
14.15
14.40
72,165
-0.38(-2.57%)
Mar 18, 2022
13.83
14.78
13.83
14.78
65,069
+0.84(+6.03%)
Mar 17, 2022
13.25
13.94
13.19
13.94
39,022
+0.62(+4.65%)
Mar 16, 2022
12.53
13.32
12.53
13.32
87,870
+1.17(+9.63%)
Mar 15, 2022
11.84
12.18
11.53
12.15
47,456
+0.33(+2.79%)
Mar 14, 2022
12.61
12.61
11.64
11.82
59,303
-0.78(-6.19%)
Mar 11, 2022
13.70
13.70
12.59
12.60
67,371
-0.93(-6.87%)
Mar 10, 2022
13.03
13.53
13.01
13.53
34,437
-0.19(-1.38%)
Mar 09, 2022
13.27
13.86
13.24
13.72
92,255
+1.29(+10.41%)
Mar 08, 2022
12.13
12.81
11.84
12.43
61,614
+0.44(+3.64%)
Mar 07, 2022
12.64
12.87
11.98
11.99
72,759
-0.63(-4.99%)
Mar 04, 2022
13.42
13.54
12.53
12.62
53,237
-1.01(-7.41%)
Mar 03, 2022
14.86
14.92
13.60
13.63
70,877
-1.01(-6.90%)
Mar 02, 2022
14.52
14.75
14.32
14.64
58,896
+0.16(+1.10%)
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.