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
Enzo Biochem
(NY:
ENZ
)
1.150
-0.050 (-4.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
1.340
1.352
1.270
1.330
154,100
+0.00(+0.00%)
Feb 28, 2024
1.320
1.380
1.320
1.330
63,122
-0.01(-0.75%)
Feb 27, 2024
1.390
1.390
1.335
1.340
116,849
+0.00(+0.00%)
Feb 26, 2024
1.340
1.400
1.340
1.340
131,387
-0.04(-2.90%)
Feb 23, 2024
1.350
1.380
1.340
1.380
100,821
+0.03(+2.22%)
Feb 22, 2024
1.360
1.390
1.330
1.350
194,546
+0.02(+1.50%)
Feb 21, 2024
1.290
1.360
1.290
1.330
76,318
+0.00(+0.00%)
Feb 20, 2024
1.260
1.390
1.260
1.330
368,070
-0.03(-2.21%)
Feb 16, 2024
1.380
1.383
1.345
1.360
49,469
+0.01(+0.74%)
Feb 15, 2024
1.370
1.390
1.340
1.350
80,532
-0.04(-2.88%)
Feb 14, 2024
1.340
1.390
1.340
1.390
175,206
+0.04(+2.96%)
Feb 13, 2024
1.390
1.399
1.340
1.350
101,149
-0.01(-0.74%)
Feb 12, 2024
1.350
1.390
1.340
1.360
287,597
+0.01(+0.74%)
Feb 09, 2024
1.330
1.370
1.300
1.350
342,756
+0.00(+0.00%)
Feb 08, 2024
1.260
1.370
1.260
1.350
264,275
+0.08(+6.30%)
Feb 07, 2024
1.240
1.280
1.235
1.270
47,798
+0.02(+1.60%)
Feb 06, 2024
1.230
1.280
1.220
1.250
130,778
+0.01(+0.81%)
Feb 05, 2024
1.260
1.270
1.200
1.240
53,952
-0.03(-2.36%)
Feb 02, 2024
1.240
1.285
1.240
1.270
27,314
+0.01(+0.79%)
Feb 01, 2024
1.260
1.280
1.222
1.260
79,788
+0.00(+0.00%)
Jan 31, 2024
1.270
1.278
1.260
1.260
6,542
-0.02(-1.56%)
Jan 30, 2024
1.270
1.300
1.250
1.280
55,069
+0.01(+0.79%)
Jan 29, 2024
1.300
1.310
1.250
1.270
68,047
-0.03(-2.31%)
Jan 26, 2024
1.300
1.310
1.260
1.300
34,903
+0.02(+1.56%)
Jan 25, 2024
1.350
1.350
1.270
1.280
29,065
-0.02(-1.54%)
Jan 24, 2024
1.300
1.370
1.260
1.300
105,653
-0.01(-0.76%)
Jan 23, 2024
1.290
1.378
1.290
1.310
30,609
+0.01(+0.77%)
Jan 22, 2024
1.340
1.410
1.290
1.300
77,849
-0.06(-4.41%)
Jan 19, 2024
1.410
1.410
1.319
1.360
249,975
-0.02(-1.45%)
Jan 18, 2024
1.410
1.436
1.380
1.380
41,980
-0.02(-1.43%)
Jan 17, 2024
1.380
1.410
1.330
1.400
56,017
+0.00(+0.00%)
Jan 16, 2024
1.370
1.408
1.360
1.400
155,331
+0.01(+0.72%)
Jan 12, 2024
1.390
1.440
1.377
1.390
63,703
-0.01(-0.71%)
Jan 11, 2024
1.390
1.410
1.370
1.400
9,971
+0.00(+0.00%)
Jan 10, 2024
1.430
1.430
1.380
1.400
21,835
-0.01(-0.71%)
Jan 09, 2024
1.400
1.430
1.390
1.410
23,410
+0.01(+0.71%)
Jan 08, 2024
1.390
1.410
1.355
1.400
20,719
+0.04(+2.94%)
Jan 05, 2024
1.400
1.400
1.360
1.360
27,029
-0.04(-2.86%)
Jan 04, 2024
1.410
1.430
1.400
1.400
26,959
-0.03(-2.10%)
Jan 03, 2024
1.490
1.500
1.400
1.430
44,287
-0.07(-4.67%)
Jan 02, 2024
1.380
1.500
1.330
1.500
99,108
+0.11(+7.91%)
Dec 29, 2023
1.360
1.390
1.340
1.390
243,802
+0.01(+0.72%)
Dec 28, 2023
1.370
1.390
1.350
1.380
189,119
+0.01(+0.73%)
Dec 27, 2023
1.360
1.395
1.350
1.370
103,168
-0.01(-0.72%)
Dec 26, 2023
1.400
1.418
1.350
1.380
136,225
-0.02(-1.43%)
Dec 22, 2023
1.410
1.420
1.350
1.400
272,841
+0.00(+0.00%)
Dec 21, 2023
1.420
1.430
1.360
1.400
86,809
-0.03(-2.10%)
Dec 20, 2023
1.360
1.430
1.360
1.430
176,417
+0.08(+5.93%)
Dec 19, 2023
1.350
1.420
1.350
1.350
158,370
+0.00(+0.00%)
Dec 18, 2023
1.330
1.380
1.290
1.350
218,602
+0.02(+1.50%)
Dec 15, 2023
1.300
1.360
1.280
1.330
237,659
+0.03(+2.31%)
Dec 14, 2023
1.280
1.360
1.280
1.300
145,887
+0.02(+1.56%)
Dec 13, 2023
1.200
1.305
1.200
1.280
231,777
+0.05(+4.07%)
Dec 12, 2023
1.230
1.270
1.230
1.230
110,398
-0.02(-1.60%)
Dec 11, 2023
1.290
1.290
1.220
1.250
78,426
-0.02(-1.57%)
Dec 08, 2023
1.210
1.280
1.210
1.270
60,419
+0.06(+4.96%)
Dec 07, 2023
1.210
1.300
1.190
1.210
374,068
-0.01(-0.82%)
Dec 06, 2023
1.220
1.280
1.220
1.220
82,159
-0.02(-1.61%)
Dec 05, 2023
1.230
1.270
1.220
1.240
169,716
-0.02(-1.59%)
Dec 04, 2023
1.250
1.290
1.240
1.260
82,781
-0.01(-0.79%)
Dec 01, 2023
1.220
1.300
1.220
1.270
58,942
+0.02(+1.60%)
Nov 30, 2023
1.220
1.280
1.220
1.250
33,146
+0.00(+0.00%)
Nov 29, 2023
1.240
1.290
1.240
1.250
33,944
-0.01(-0.79%)
Nov 28, 2023
1.220
1.310
1.220
1.260
56,998
+0.01(+0.80%)
Nov 27, 2023
1.250
1.325
1.240
1.250
103,887
-0.03(-2.34%)
Nov 24, 2023
1.250
1.300
1.230
1.280
17,382
+0.05(+4.07%)
Nov 22, 2023
1.270
1.310
1.230
1.230
30,970
-0.03(-2.38%)
Nov 21, 2023
1.300
1.300
1.240
1.260
32,883
-0.01(-0.79%)
Nov 20, 2023
1.330
1.340
1.260
1.270
81,472
-0.03(-2.31%)
Nov 17, 2023
1.210
1.300
1.200
1.300
37,187
+0.08(+6.56%)
Nov 16, 2023
1.200
1.220
1.200
1.220
75,938
+0.00(+0.00%)
Nov 15, 2023
1.220
1.270
1.200
1.220
88,937
-0.02(-1.61%)
Nov 14, 2023
1.220
1.260
1.210
1.240
63,621
+0.02(+1.64%)
Nov 13, 2023
1.220
1.240
1.190
1.220
53,797
-0.01(-0.81%)
Nov 10, 2023
1.250
1.250
1.160
1.230
397,856
-0.04(-3.15%)
Nov 09, 2023
1.280
1.300
1.260
1.270
68,974
-0.04(-3.05%)
Nov 08, 2023
1.330
1.350
1.300
1.310
102,975
-0.02(-1.50%)
Nov 07, 2023
1.350
1.370
1.330
1.330
47,521
-0.01(-0.75%)
Nov 06, 2023
1.320
1.419
1.320
1.340
150,882
-0.02(-1.47%)
Nov 03, 2023
1.330
1.380
1.310
1.360
163,310
+0.04(+3.03%)
Nov 02, 2023
1.330
1.370
1.320
1.320
86,720
-0.02(-1.49%)
Nov 01, 2023
1.371
1.371
1.320
1.340
59,489
+0.00(+0.00%)
Oct 31, 2023
1.380
1.390
1.340
1.340
170,046
-0.07(-4.96%)
Oct 30, 2023
1.380
1.420
1.340
1.410
80,902
+0.03(+2.17%)
Oct 27, 2023
1.400
1.400
1.330
1.380
229,257
+0.02(+1.47%)
Oct 26, 2023
1.390
1.390
1.330
1.360
176,800
-0.03(-2.16%)
Oct 25, 2023
1.370
1.390
1.330
1.390
80,943
+0.01(+0.72%)
Oct 24, 2023
1.370
1.400
1.330
1.380
71,106
+0.01(+0.73%)
Oct 23, 2023
1.400
1.430
1.350
1.370
129,638
-0.03(-2.14%)
Oct 20, 2023
1.350
1.400
1.330
1.400
86,180
+0.07(+5.26%)
Oct 19, 2023
1.370
1.380
1.330
1.330
92,085
-0.05(-3.62%)
Oct 18, 2023
1.390
1.420
1.350
1.380
109,600
+0.00(+0.00%)
Oct 17, 2023
1.380
1.405
1.350
1.380
121,603
+0.00(+0.00%)
Oct 16, 2023
1.420
1.460
1.380
1.380
124,206
-0.05(-3.50%)
Oct 13, 2023
1.420
1.445
1.390
1.430
61,996
-0.01(-0.69%)
Oct 12, 2023
1.400
1.440
1.390
1.440
117,464
+0.04(+2.86%)
Oct 11, 2023
1.410
1.430
1.400
1.400
39,863
-0.01(-0.71%)
Oct 10, 2023
1.400
1.430
1.400
1.410
117,351
+0.01(+0.71%)
Oct 09, 2023
1.390
1.400
1.390
1.400
16,774
-0.02(-1.41%)
Oct 06, 2023
1.400
1.430
1.380
1.420
37,484
+0.03(+2.16%)
Oct 05, 2023
1.370
1.390
1.350
1.390
68,857
+0.03(+2.21%)
Oct 04, 2023
1.340
1.390
1.340
1.360
38,932
+0.01(+0.74%)
Oct 03, 2023
1.370
1.390
1.350
1.350
69,155
-0.04(-2.88%)
Oct 02, 2023
1.380
1.399
1.370
1.390
60,271
-0.01(-0.71%)
Sep 29, 2023
1.390
1.430
1.380
1.400
295,783
+0.01(+0.72%)
Sep 28, 2023
1.370
1.400
1.370
1.390
73,006
+0.01(+0.72%)
Sep 27, 2023
1.380
1.400
1.370
1.380
51,911
+0.00(+0.00%)
Sep 26, 2023
1.380
1.410
1.370
1.380
222,784
+0.00(+0.00%)
Sep 25, 2023
1.370
1.416
1.390
1.380
59,402
+0.01(+0.73%)
Sep 22, 2023
1.370
1.390
1.370
1.370
55,586
+0.00(+0.00%)
Sep 21, 2023
1.380
1.393
1.360
1.370
62,160
-0.02(-1.44%)
Sep 20, 2023
1.400
1.440
1.360
1.390
166,594
-0.03(-2.11%)
Sep 19, 2023
1.360
1.500
1.360
1.420
262,954
+0.09(+6.77%)
Sep 18, 2023
1.300
1.400
1.300
1.330
141,961
+0.03(+2.31%)
Sep 15, 2023
1.360
1.380
1.300
1.300
196,050
-0.08(-5.80%)
Sep 14, 2023
1.360
1.405
1.350
1.380
91,520
+0.03(+2.22%)
Sep 13, 2023
1.360
1.400
1.300
1.350
221,958
+0.01(+0.75%)
Sep 12, 2023
1.430
1.430
1.340
1.340
185,954
-0.11(-7.59%)
Sep 11, 2023
1.460
1.480
1.415
1.450
208,895
+0.03(+2.11%)
Sep 08, 2023
1.480
1.480
1.410
1.420
259,812
-0.05(-3.40%)
Sep 07, 2023
1.520
1.520
1.460
1.470
269,228
-0.05(-3.29%)
Sep 06, 2023
1.560
1.570
1.510
1.520
438,425
-0.04(-2.56%)
Sep 05, 2023
1.560
1.570
1.550
1.560
110,772
+0.01(+0.65%)
Sep 01, 2023
1.550
1.570
1.532
1.550
121,798
+0.01(+0.65%)
Aug 31, 2023
1.530
1.570
1.522
1.540
129,909
+0.01(+0.65%)
Aug 30, 2023
1.580
1.600
1.530
1.530
84,524
-0.05(-3.16%)
Aug 29, 2023
1.580
1.600
1.570
1.580
90,541
-0.01(-0.63%)
Aug 28, 2023
1.600
1.620
1.560
1.590
104,252
-0.02(-1.24%)
Aug 25, 2023
1.570
1.610
1.555
1.610
194,859
+0.02(+1.26%)
Aug 24, 2023
1.600
1.640
1.570
1.590
199,732
-0.02(-1.24%)
Aug 23, 2023
1.580
1.620
1.580
1.610
226,082
+0.01(+0.63%)
Aug 22, 2023
1.610
1.630
1.590
1.600
118,115
-0.01(-0.62%)
Aug 21, 2023
1.610
1.675
1.590
1.610
318,936
+0.01(+0.63%)
Aug 18, 2023
1.590
1.620
1.585
1.600
284,349
+0.01(+0.63%)
Aug 17, 2023
1.620
1.630
1.580
1.590
244,326
-0.02(-1.24%)
Aug 16, 2023
1.570
1.630
1.570
1.610
139,907
+0.03(+1.90%)
Aug 15, 2023
1.580
1.670
1.570
1.580
236,365
-0.02(-1.25%)
Aug 14, 2023
1.620
1.670
1.575
1.600
418,587
-0.02(-1.23%)
Aug 11, 2023
1.620
1.690
1.600
1.620
706,546
-0.02(-1.22%)
Aug 10, 2023
1.510
1.710
1.460
1.640
1,586,181
+0.11(+7.19%)
Aug 09, 2023
1.530
1.540
1.500
1.530
401,746
-0.01(-0.65%)
Aug 08, 2023
1.510
1.560
1.490
1.540
414,406
+0.00(+0.00%)
Aug 07, 2023
1.490
1.551
1.490
1.540
663,060
+0.00(+0.00%)
Aug 04, 2023
1.490
1.540
1.460
1.540
163,084
-0.01(-0.65%)
Aug 03, 2023
1.480
1.590
1.430
1.550
696,000
+0.09(+6.16%)
Aug 02, 2023
1.390
1.490
1.390
1.460
165,185
+0.00(+0.00%)
Aug 01, 2023
1.460
1.470
1.430
1.460
108,752
-0.02(-1.35%)
Jul 31, 2023
1.460
1.500
1.440
1.480
86,142
-0.01(-0.67%)
Jul 28, 2023
1.510
1.531
1.480
1.490
221,984
-0.04(-2.61%)
Jul 27, 2023
1.540
1.560
1.490
1.530
301,028
-0.03(-1.92%)
Jul 26, 2023
1.440
1.590
1.440
1.560
842,567
+0.05(+3.31%)
Jul 25, 2023
1.500
1.560
1.410
1.510
5,414,869
+0.15(+11.03%)
Jul 24, 2023
1.380
1.390
1.340
1.360
288,109
-0.05(-3.55%)
Jul 21, 2023
1.360
1.420
1.350
1.410
195,614
+0.09(+6.82%)
Jul 20, 2023
1.410
1.420
1.320
1.320
108,424
-0.08(-5.71%)
Jul 19, 2023
1.400
1.440
1.390
1.400
172,620
+0.02(+1.45%)
Jul 18, 2023
1.330
1.450
1.320
1.380
243,370
+0.08(+6.15%)
Jul 17, 2023
1.360
1.380
1.190
1.300
675,173
-0.03(-2.26%)
Jul 14, 2023
1.410
1.460
1.320
1.330
403,815
-0.10(-6.99%)
Jul 13, 2023
1.470
1.490
1.430
1.430
131,167
-0.05(-3.38%)
Jul 12, 2023
1.580
1.620
1.480
1.480
309,193
-0.12(-7.50%)
Jul 11, 2023
1.660
1.670
1.580
1.600
549,205
-0.22(-12.09%)
Jul 10, 2023
1.800
1.840
1.780
1.820
95,108
+0.02(+1.11%)
Jul 07, 2023
1.770
1.810
1.760
1.800
83,227
+0.00(+0.00%)
Jul 06, 2023
1.810
1.840
1.780
1.800
84,012
-0.03(-1.64%)
Jul 05, 2023
1.860
1.870
1.800
1.830
75,207
-0.04(-2.14%)
Jul 03, 2023
1.800
1.890
1.800
1.870
26,218
+0.03(+1.63%)
Jun 30, 2023
1.860
1.880
1.805
1.840
101,578
-0.04(-2.13%)
Jun 29, 2023
1.840
1.880
1.827
1.880
77,766
+0.03(+1.62%)
Jun 28, 2023
1.830
1.900
1.820
1.850
104,431
-0.02(-1.07%)
Jun 27, 2023
1.870
1.938
1.850
1.870
182,969
-0.03(-1.58%)
Jun 26, 2023
1.890
1.910
1.810
1.900
177,487
-0.01(-0.52%)
Jun 23, 2023
1.900
1.911
1.840
1.910
185,518
-0.02(-1.04%)
Jun 22, 2023
1.940
1.980
1.910
1.930
154,629
-0.03(-1.53%)
Jun 21, 2023
1.910
1.980
1.870
1.960
134,539
+0.02(+1.03%)
Jun 20, 2023
2.000
2.060
1.880
1.940
353,665
-0.07(-3.48%)
Jun 16, 2023
2.060
2.063
1.900
2.010
209,178
-0.03(-1.47%)
Jun 15, 2023
1.920
2.050
1.850
2.040
188,648
-0.50(-19.69%)
May 08, 2023
2.580
2.620
2.530
2.540
54,498
-0.03(-1.17%)
May 05, 2023
2.620
2.650
2.540
2.570
98,295
-0.07(-2.65%)
May 04, 2023
2.560
2.670
2.545
2.640
127,980
+0.05(+1.93%)
May 03, 2023
2.570
2.660
2.515
2.590
220,238
+0.04(+1.57%)
May 02, 2023
2.460
2.605
2.450
2.550
127,215
+0.08(+3.24%)
May 01, 2023
2.530
2.542
2.470
2.470
108,817
-0.06(-2.37%)
Apr 28, 2023
2.510
2.560
2.480
2.530
118,980
+0.02(+0.80%)
Apr 27, 2023
2.480
2.538
2.480
2.510
129,555
+0.04(+1.62%)
Apr 26, 2023
2.450
2.590
2.450
2.470
103,804
-0.01(-0.40%)
Apr 25, 2023
2.530
2.544
2.470
2.480
105,879
-0.06(-2.36%)
Apr 24, 2023
2.590
2.670
2.490
2.540
229,335
-0.04(-1.55%)
Apr 21, 2023
2.550
2.650
2.520
2.580
233,385
+0.04(+1.57%)
Apr 20, 2023
2.400
2.575
2.400
2.540
173,246
+0.12(+4.96%)
Apr 19, 2023
2.440
2.490
2.390
2.420
133,830
-0.02(-0.82%)
Apr 18, 2023
2.550
2.560
2.400
2.440
504,557
-0.11(-4.31%)
Apr 17, 2023
2.540
2.610
2.540
2.550
440,596
+0.01(+0.39%)
Apr 14, 2023
2.610
2.630
2.540
2.540
192,336
-0.07(-2.68%)
Apr 13, 2023
2.540
2.700
2.540
2.610
249,368
+0.07(+2.76%)
Apr 12, 2023
2.580
2.600
2.520
2.540
160,487
-0.03(-1.17%)
Apr 11, 2023
2.470
2.590
2.455
2.570
371,588
+0.11(+4.47%)
Apr 10, 2023
2.460
2.530
2.420
2.460
239,993
-0.04(-1.60%)
Apr 06, 2023
2.440
2.541
2.395
2.500
484,209
+0.07(+2.88%)
Apr 05, 2023
2.350
2.440
2.350
2.430
159,316
+0.08(+3.40%)
Apr 04, 2023
2.340
2.380
2.290
2.350
127,272
+0.01(+0.43%)
Apr 03, 2023
2.430
2.468
2.300
2.340
175,500
-0.09(-3.70%)
Mar 31, 2023
2.360
2.450
2.310
2.430
209,576
+0.05(+2.10%)
Mar 30, 2023
2.480
2.505
2.332
2.380
210,207
-0.13(-5.18%)
Mar 29, 2023
2.450
2.520
2.330
2.510
688,699
+0.08(+3.29%)
Mar 28, 2023
2.230
2.500
2.193
2.430
475,024
+0.19(+8.48%)
Mar 27, 2023
2.200
2.240
2.180
2.240
266,215
+0.07(+3.23%)
Mar 24, 2023
2.120
2.229
2.110
2.170
562,044
+0.04(+1.88%)
Mar 23, 2023
2.060
2.242
2.030
2.130
840,956
+0.08(+3.90%)
Mar 22, 2023
2.100
2.150
2.000
2.050
614,957
+0.01(+0.49%)
Mar 21, 2023
2.150
2.230
2.030
2.040
2,011,276
-0.20(-8.93%)
Mar 20, 2023
2.190
2.460
2.190
2.240
3,995,944
-0.01(-0.44%)
Mar 17, 2023
2.180
2.390
1.960
2.250
36,143,752
+1.06(+89.08%)
Mar 16, 2023
1.030
1.190
1.008
1.190
2,472,720
+0.19(+19.00%)
Mar 15, 2023
1.080
1.090
1.000
1.000
95,371
-0.04(-3.85%)
Mar 14, 2023
1.090
1.210
1.040
1.040
80,104
-0.06(-5.45%)
Mar 13, 2023
1.100
1.150
1.090
1.100
13,719
-0.01(-0.90%)
Mar 10, 2023
1.160
1.199
1.102
1.110
28,840
-0.05(-4.31%)
Mar 09, 2023
1.220
1.235
1.150
1.160
41,469
-0.05(-4.13%)
Mar 08, 2023
1.250
1.250
1.174
1.210
60,186
-0.04(-3.20%)
Mar 07, 2023
1.160
1.300
1.160
1.250
115,867
+0.09(+7.76%)
Mar 06, 2023
1.150
1.170
1.100
1.160
48,917
+0.06(+5.45%)
Mar 03, 2023
1.150
1.200
1.090
1.100
61,439
-0.03(-2.65%)
Mar 02, 2023
1.110
1.170
1.110
1.130
20,475
+0.01(+0.89%)
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.