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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 29, 2019
5.800
6.590
4.800
5.910
1,003,800
+5.53(+1455.26%)
Mar 28, 2019
0.4500
0.4700
0.3200
0.3800
7,937,741
-0.07(-15.56%)
Mar 27, 2019
0.4700
0.5200
0.4200
0.4500
2,669,777
-0.03(-6.25%)
Mar 26, 2019
0.5146
0.5343
0.4777
0.4800
2,697,182
-0.02(-4.76%)
Mar 25, 2019
0.5000
0.5400
0.4850
0.5040
4,452,712
+0.02(+5.00%)
Mar 22, 2019
0.5000
0.5000
0.4430
0.4800
2,106,500
-0.01(-2.44%)
Mar 21, 2019
0.4800
0.5000
0.4750
0.4920
2,259,555
+0.01(+1.97%)
Mar 20, 2019
0.4850
0.4900
0.4700
0.4825
1,466,600
+0.02(+4.78%)
Mar 19, 2019
0.4300
0.4999
0.4250
0.4605
3,411,305
+0.04(+8.35%)
Mar 18, 2019
0.4300
0.4348
0.3810
0.4250
2,100,911
-0.00(-0.47%)
Mar 15, 2019
0.4400
0.4475
0.3900
0.4270
1,705,400
+0.00(+0.47%)
Mar 14, 2019
0.5265
0.5490
0.3900
0.4250
8,262,864
-0.09(-16.67%)
Mar 13, 2019
0.4500
0.6800
0.4400
0.5100
15,470,709
+0.10(+23.37%)
Mar 12, 2019
0.3850
0.4140
0.3400
0.4134
2,133,036
+0.08(+23.92%)
Mar 11, 2019
0.3456
0.3470
0.3211
0.3336
475,460
+0.00(+1.34%)
Mar 08, 2019
0.3342
0.3415
0.3210
0.3292
406,400
-0.00(-0.24%)
Mar 07, 2019
0.3400
0.3500
0.3200
0.3300
705,896
-0.01(-3.79%)
Mar 06, 2019
0.3505
0.3578
0.3400
0.3430
358,489
-0.01(-3.38%)
Mar 05, 2019
0.3484
0.3599
0.3440
0.3550
257,123
+0.01(+3.80%)
Mar 04, 2019
0.3600
0.3638
0.3400
0.3420
689,766
-0.02(-5.00%)
Mar 01, 2019
0.3600
0.3700
0.3500
0.3600
342,800
+0.00(+0.90%)
Feb 28, 2019
0.3650
0.3749
0.3568
0.3568
296,990
-0.01(-2.22%)
Feb 27, 2019
0.3700
0.3860
0.3610
0.3649
292,394
-0.01(-1.64%)
Feb 26, 2019
0.3800
0.4000
0.3602
0.3710
321,678
-0.01(-2.32%)
Feb 25, 2019
0.3724
0.3800
0.3601
0.3798
276,941
+0.02(+4.63%)
Feb 22, 2019
0.3800
0.3950
0.3600
0.3630
442,400
-0.02(-6.18%)
Feb 21, 2019
0.3670
0.4000
0.3650
0.3869
689,023
+0.03(+7.47%)
Feb 20, 2019
0.3600
0.3700
0.3500
0.3600
373,388
-0.01(-2.28%)
Feb 19, 2019
0.4000
0.4000
0.3503
0.3684
830,701
-0.03(-7.90%)
Feb 15, 2019
0.4300
0.4400
0.4000
0.4000
369,700
-0.01(-2.91%)
Feb 14, 2019
0.4000
0.4400
0.3960
0.4120
704,509
+0.02(+4.30%)
Feb 13, 2019
0.4000
0.4149
0.3901
0.3950
272,807
-0.01(-1.25%)
Feb 12, 2019
0.4000
0.4150
0.3801
0.4000
404,602
+0.01(+2.56%)
Feb 11, 2019
0.3879
0.4000
0.3700
0.3900
279,346
+0.01(+2.09%)
Feb 08, 2019
0.3970
0.4110
0.3750
0.3820
565,700
-0.03(-6.94%)
Feb 07, 2019
0.4400
0.4410
0.4000
0.4105
827,876
-0.03(-7.59%)
Feb 06, 2019
0.3800
0.4840
0.3750
0.4442
2,916,675
+0.07(+20.05%)
Feb 05, 2019
0.3941
0.3941
0.3531
0.3700
463,631
-0.02(-5.13%)
Feb 04, 2019
0.3950
0.3950
0.3800
0.3900
264,337
+0.00(+0.52%)
Feb 01, 2019
0.3800
0.3950
0.3750
0.3880
490,000
+0.01(+2.37%)
Jan 31, 2019
0.3413
0.3800
0.3402
0.3790
603,436
+0.04(+11.44%)
Jan 30, 2019
0.3700
0.3750
0.3233
0.3401
622,690
-0.02(-5.53%)
Jan 29, 2019
0.3833
0.3950
0.3522
0.3600
522,542
-0.02(-5.26%)
Jan 28, 2019
0.3800
0.4100
0.3500
0.3800
1,040,736
+0.01(+2.70%)
Jan 25, 2019
0.3250
0.3830
0.3010
0.3700
759,300
+0.05(+17.46%)
Jan 24, 2019
0.2900
0.3290
0.2802
0.3150
586,194
+0.00(+0.96%)
Jan 23, 2019
0.3470
0.3470
0.3100
0.3120
374,241
-0.03(-10.09%)
Jan 22, 2019
0.3500
0.3600
0.3300
0.3470
221,600
-0.00(-0.86%)
Jan 18, 2019
0.3700
0.3900
0.3300
0.3500
476,900
+0.00(+0.00%)
Jan 17, 2019
0.3885
0.3900
0.3200
0.3500
543,673
-0.02(-5.41%)
Jan 16, 2019
0.3020
0.4000
0.3010
0.3700
1,623,474
+0.07(+22.84%)
Jan 15, 2019
0.2900
0.3100
0.2900
0.3012
642,259
+0.01(+3.86%)
Jan 14, 2019
0.2900
0.3033
0.2650
0.2900
614,313
-0.01(-3.33%)
Jan 11, 2019
0.3300
0.3500
0.2900
0.3000
1,006,500
-0.05(-14.29%)
Jan 10, 2019
0.3600
0.3800
0.3200
0.3500
691,499
-0.01(-2.78%)
Jan 09, 2019
0.3700
0.3700
0.3100
0.3600
903,407
+0.01(+2.86%)
Jan 08, 2019
0.4100
0.4200
0.3300
0.3500
2,308,079
-0.06(-15.13%)
Jan 07, 2019
0.2800
0.4390
0.2601
0.4124
6,015,020
+0.13(+47.29%)
Jan 04, 2019
0.2800
0.2900
0.2600
0.2800
800,600
+0.01(+3.78%)
Jan 03, 2019
0.3000
0.3047
0.2523
0.2698
1,286,135
-0.02(-6.97%)
Jan 02, 2019
0.1900
0.3200
0.1900
0.2900
2,718,732
+0.10(+52.63%)
Dec 31, 2018
0.1900
0.2100
0.1900
0.1900
989,100
+0.00(+0.00%)
Dec 28, 2018
0.1900
0.2100
0.1800
0.1900
1,115,000
+0.00(+0.00%)
Dec 27, 2018
0.1900
0.2000
0.1800
0.1900
913,649
+0.00(+0.00%)
Dec 26, 2018
0.1900
0.2000
0.1900
0.1900
553,145
+0.01(+2.70%)
Dec 24, 2018
0.1920
0.2000
0.1850
0.1850
174,600
-0.02(-7.50%)
Dec 21, 2018
0.2100
0.2100
0.1900
0.2000
450,800
-0.01(-6.93%)
Dec 20, 2018
0.2100
0.2150
0.1810
0.2149
1,367,755
+0.00(+2.33%)
Dec 19, 2018
0.2200
0.2200
0.1980
0.2100
825,859
+0.00(+0.00%)
Dec 18, 2018
0.2300
0.2363
0.2050
0.2100
959,697
-0.02(-7.69%)
Dec 17, 2018
0.2352
0.2400
0.2200
0.2275
1,051,090
-0.01(-5.21%)
Dec 14, 2018
0.2800
0.2800
0.2200
0.2400
3,969,700
-0.14(-36.84%)
Dec 13, 2018
0.3700
0.3800
0.3500
0.3800
654,486
+0.02(+4.40%)
Dec 12, 2018
0.3610
0.3740
0.3600
0.3640
351,853
+0.00(+0.94%)
Dec 11, 2018
0.3707
0.3900
0.3577
0.3606
460,385
-0.01(-2.54%)
Dec 10, 2018
0.3900
0.3933
0.3600
0.3700
433,776
-0.01(-2.63%)
Dec 07, 2018
0.4000
0.4100
0.3800
0.3800
320,400
-0.01(-3.58%)
Dec 06, 2018
0.4013
0.4100
0.3900
0.3941
385,469
-0.02(-3.88%)
Dec 04, 2018
0.4400
0.4400
0.4100
0.4100
236,500
-0.03(-6.54%)
Dec 03, 2018
0.4100
0.4400
0.4050
0.4387
534,629
+0.03(+7.00%)
Nov 30, 2018
0.4300
0.4400
0.3900
0.4100
928,600
-0.02(-4.70%)
Nov 29, 2018
0.4457
0.4590
0.4300
0.4302
258,842
-0.02(-5.12%)
Nov 28, 2018
0.4200
0.4590
0.4200
0.4534
409,124
+0.03(+6.16%)
Nov 27, 2018
0.4600
0.4670
0.4199
0.4271
629,358
-0.03(-6.85%)
Nov 26, 2018
0.4637
0.4650
0.4500
0.4585
172,284
-0.00(-0.76%)
Nov 23, 2018
0.4690
0.4750
0.4500
0.4620
67,700
-0.01(-2.20%)
Nov 21, 2018
0.4724
0.4724
0.4724
0
+0.02(+4.98%)
Nov 20, 2018
0.4875
0.4875
0.4300
0.4500
446,055
-0.02(-4.94%)
Nov 19, 2018
0.5090
0.5090
0.4600
0.4734
535,040
-0.03(-5.32%)
Nov 16, 2018
0.4500
0.5100
0.4400
0.5000
548,800
+0.05(+11.58%)
Nov 15, 2018
0.4882
0.5155
0.4410
0.4481
1,130,617
-0.04(-7.59%)
Nov 14, 2018
0.5006
0.5200
0.4738
0.4849
855,104
-0.02(-3.43%)
Nov 13, 2018
0.5300
0.5459
0.5001
0.5021
425,627
-0.03(-4.76%)
Nov 12, 2018
0.5568
0.5677
0.5210
0.5272
327,290
-0.02(-4.15%)
Nov 09, 2018
0.5850
0.5950
0.5400
0.5500
283,900
-0.03(-5.37%)
Nov 08, 2018
0.5819
0.5950
0.5709
0.5812
291,454
-0.00(-0.34%)
Nov 07, 2018
0.5950
0.5950
0.5616
0.5832
331,048
-0.01(-1.24%)
Nov 06, 2018
0.5406
0.5905
0.5310
0.5905
580,407
+0.05(+9.19%)
Nov 05, 2018
0.5695
0.5695
0.5300
0.5408
571,865
-0.02(-4.11%)
Nov 02, 2018
0.5850
0.5890
0.5510
0.5640
545,700
-0.02(-3.49%)
Nov 01, 2018
0.5690
0.5880
0.5443
0.5844
505,578
+0.02(+4.17%)
Oct 31, 2018
0.5425
0.5690
0.5200
0.5610
338,470
+0.03(+5.75%)
Oct 30, 2018
0.5400
0.5690
0.4731
0.5305
718,819
-0.00(-0.39%)
Oct 29, 2018
0.6130
0.6318
0.5322
0.5326
559,351
-0.09(-14.10%)
Oct 26, 2018
0.5700
0.6400
0.5600
0.6200
831,000
+0.06(+10.24%)
Oct 25, 2018
0.5310
0.5900
0.5310
0.5624
622,267
+0.02(+2.87%)
Oct 24, 2018
0.6188
0.6222
0.5400
0.5467
995,015
-0.05(-8.88%)
Oct 23, 2018
0.5971
0.6199
0.5800
0.6000
913,980
-0.01(-1.17%)
Oct 22, 2018
0.6410
0.6550
0.6071
0.6071
679,108
-0.04(-5.88%)
Oct 19, 2018
0.6800
0.6930
0.6410
0.6450
487,600
-0.04(-5.15%)
Oct 18, 2018
0.6800
0.6900
0.6500
0.6800
909,942
+0.00(+0.00%)
Oct 17, 2018
0.7100
0.7200
0.6800
0.6800
906,189
-0.04(-5.13%)
Oct 16, 2018
0.7700
0.7750
0.6900
0.7168
919,501
-0.04(-5.70%)
Oct 15, 2018
0.7828
0.7877
0.7501
0.7601
416,176
-0.01(-1.80%)
Oct 12, 2018
0.7930
0.8100
0.7550
0.7740
604,300
-0.02(-2.97%)
Oct 11, 2018
0.8000
0.8200
0.7600
0.7977
463,253
-0.00(-0.29%)
Oct 10, 2018
0.8300
0.8500
0.7900
0.8000
385,646
-0.04(-4.76%)
Oct 09, 2018
0.8000
0.8500
0.7900
0.8400
397,970
+0.04(+5.00%)
Oct 08, 2018
0.8400
0.8500
0.7800
0.8000
783,387
-0.05(-5.88%)
Oct 05, 2018
0.8300
0.8600
0.8100
0.8500
325,800
+0.03(+3.66%)
Oct 04, 2018
0.8500
0.8600
0.8200
0.8200
378,801
-0.04(-4.65%)
Oct 03, 2018
0.8500
0.9000
0.8100
0.8600
584,820
+0.02(+2.38%)
Oct 02, 2018
0.8700
0.8700
0.8200
0.8400
421,536
-0.02(-1.89%)
Oct 01, 2018
0.9400
0.9400
0.8530
0.8562
1,022,600
-0.08(-8.91%)
Sep 28, 2018
0.9500
0.9700
0.9100
0.9400
777,100
+0.00(+0.00%)
Sep 27, 2018
0.9127
0.9646
0.9010
0.9400
991,378
+0.04(+4.44%)
Sep 26, 2018
0.9100
0.9400
0.9000
0.9000
428,122
+0.00(+0.00%)
Sep 25, 2018
0.9300
0.9300
0.8800
0.9000
843,991
-0.02(-2.40%)
Sep 24, 2018
0.8600
0.9340
0.8400
0.9221
1,172,789
+0.06(+7.22%)
Sep 21, 2018
0.8300
0.8700
0.8200
0.8600
716,800
+0.04(+4.33%)
Sep 20, 2018
0.8780
0.8783
0.8130
0.8243
792,146
-0.01(-0.69%)
Sep 19, 2018
0.7900
0.8500
0.7900
0.8300
710,100
+0.04(+5.06%)
Sep 18, 2018
0.8300
0.8300
0.7900
0.7900
681,020
-0.01(-1.26%)
Sep 17, 2018
0.8000
0.8213
0.7800
0.8001
474,485
-0.01(-1.22%)
Sep 14, 2018
0.8000
0.8400
0.7900
0.8100
1,755,500
+0.02(+2.53%)
Sep 13, 2018
0.8300
0.8300
0.7700
0.7900
1,615,260
-0.03(-3.38%)
Sep 12, 2018
0.8902
0.8910
0.8100
0.8176
1,806,981
-0.03(-3.83%)
Sep 11, 2018
0.9800
0.9998
0.8417
0.8502
4,140,218
-0.11(-11.44%)
Sep 10, 2018
1.010
1.020
0.9500
0.9600
2,132,506
-0.06(-5.88%)
Sep 07, 2018
1.040
1.120
0.9500
1.020
9,928,400
-0.41(-28.67%)
Sep 06, 2018
1.510
1.540
1.410
1.430
668,419
-0.09(-5.92%)
Sep 05, 2018
1.510
1.550
1.480
1.520
321,347
+0.03(+2.01%)
Sep 04, 2018
1.460
1.580
1.460
1.490
539,958
+0.04(+2.76%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.04(+2.84%)
Aug 30, 2018
1.460
1.500
1.390
1.410
774,408
-0.05(-3.42%)
Aug 29, 2018
1.400
1.480
1.400
1.460
630,702
+0.06(+4.29%)
Aug 28, 2018
1.380
1.450
1.370
1.400
740,558
+0.03(+2.19%)
Aug 27, 2018
1.320
1.400
1.320
1.370
440,486
+0.03(+2.24%)
Aug 24, 2018
1.440
1.440
1.320
1.340
1,214,600
-0.13(-8.84%)
Aug 23, 2018
1.460
1.500
1.440
1.470
172,475
+0.00(+0.00%)
Aug 22, 2018
1.420
1.470
1.420
1.470
242,172
+0.05(+3.52%)
Aug 21, 2018
1.420
1.470
1.400
1.420
245,508
-0.01(-0.70%)
Aug 20, 2018
1.430
1.450
1.400
1.430
143,009
-0.01(-0.69%)
Aug 17, 2018
1.440
1.450
1.410
1.440
109,100
+0.00(+0.00%)
Aug 16, 2018
1.430
1.470
1.400
1.440
143,008
+0.01(+0.70%)
Aug 15, 2018
1.510
1.510
1.420
1.430
212,595
-0.08(-5.30%)
Aug 14, 2018
1.470
1.520
1.460
1.510
269,100
+0.03(+2.03%)
Aug 13, 2018
1.450
1.480
1.410
1.480
238,919
+0.03(+2.07%)
Aug 10, 2018
1.450
1.490
1.420
1.450
134,000
+0.00(+0.00%)
Aug 09, 2018
1.500
1.540
1.450
1.450
315,587
-0.06(-3.97%)
Aug 08, 2018
1.440
1.510
1.400
1.510
392,062
+0.07(+4.86%)
Aug 07, 2018
1.420
1.440
1.400
1.440
145,933
+0.01(+0.70%)
Aug 06, 2018
1.410
1.450
1.373
1.430
216,314
+0.02(+1.42%)
Aug 03, 2018
1.360
1.420
1.350
1.410
204,900
+0.03(+2.17%)
Aug 02, 2018
1.420
1.440
1.330
1.380
422,331
-0.05(-3.50%)
Aug 01, 2018
1.450
1.490
1.410
1.430
134,433
-0.03(-2.05%)
Jul 31, 2018
1.420
1.480
1.410
1.460
332,455
+0.03(+2.10%)
Jul 30, 2018
1.500
1.500
1.400
1.430
369,897
+0.05(+3.62%)
Jul 27, 2018
1.400
1.430
1.360
1.380
452,200
-0.02(-1.43%)
Jul 26, 2018
1.480
1.500
1.380
1.400
663,735
-0.10(-6.67%)
Jul 25, 2018
1.510
1.520
1.461
1.500
201,727
-0.01(-0.66%)
Jul 24, 2018
1.620
1.640
1.480
1.510
567,994
-0.08(-5.03%)
Jul 23, 2018
1.480
1.620
1.470
1.590
978,402
+0.11(+7.43%)
Jul 20, 2018
1.460
1.490
1.420
1.480
533,710
+0.03(+2.07%)
Jul 19, 2018
1.440
1.490
1.411
1.450
693,464
+0.02(+1.40%)
Jul 18, 2018
1.400
1.460
1.370
1.430
559,718
+0.02(+1.42%)
Jul 17, 2018
1.440
1.475
1.360
1.410
1,318,649
-0.03(-2.08%)
Jul 16, 2018
1.340
1.510
1.310
1.440
2,090,657
+0.10(+7.46%)
Jul 13, 2018
1.620
1.300
1.340
6,993,431
+0.12(+9.84%)
Jul 12, 2018
1.330
1.330
1.150
1.220
1,795,157
-0.11(-8.27%)
Jul 11, 2018
1.400
1.423
1.330
1.330
998,223
-0.11(-7.64%)
Jul 10, 2018
1.500
1.513
1.400
1.440
1,006,766
-0.13(-8.28%)
Jul 09, 2018
1.600
1.600
1.550
1.570
194,304
+0.00(+0.00%)
Jul 06, 2018
1.510
1.580
1.510
1.570
222,495
+0.06(+3.97%)
Jul 05, 2018
1.540
1.569
1.490
1.510
309,494
-0.04(-2.58%)
Jul 03, 2018
1.550
1.550
1.550
0
+0.03(+1.97%)
Jul 02, 2018
1.460
1.525
1.440
1.520
257,761
+0.07(+4.83%)
Jun 29, 2018
1.490
1.540
1.430
1.450
466,444
-0.03(-2.03%)
Jun 28, 2018
1.530
1.530
1.420
1.480
819,321
-0.05(-3.27%)
Jun 27, 2018
1.560
1.600
1.520
1.530
503,444
-0.04(-2.55%)
Jun 26, 2018
1.580
1.620
1.520
1.570
466,132
-0.01(-0.63%)
Jun 25, 2018
1.650
1.650
1.550
1.580
724,124
-0.05(-3.07%)
Jun 22, 2018
1.730
1.730
1.620
1.630
4,784,570
-0.07(-4.12%)
Jun 21, 2018
1.750
1.760
1.690
1.700
439,970
-0.04(-2.30%)
Jun 20, 2018
1.720
1.770
1.660
1.740
696,025
+0.03(+1.75%)
Jun 19, 2018
1.790
1.790
1.680
1.710
910,928
-0.08(-4.47%)
Jun 18, 2018
1.720
1.810
1.675
1.790
713,224
+0.08(+4.68%)
Jun 15, 2018
1.720
1.635
1.710
642,611
+0.02(+1.18%)
Jun 14, 2018
1.710
1.760
1.670
1.690
561,405
+0.01(+0.60%)
Jun 13, 2018
1.730
1.800
1.620
1.680
1,364,893
-0.16(-8.70%)
Jun 12, 2018
1.850
1.891
1.820
1.840
634,778
-0.01(-0.54%)
Jun 11, 2018
1.950
1.960
1.835
1.850
671,124
-0.02(-1.07%)
Jun 08, 2018
1.850
1.900
1.800
1.870
467,725
-0.03(-1.58%)
Jun 07, 2018
1.800
1.920
1.760
1.900
1,476,533
+0.19(+11.11%)
Jun 06, 2018
1.680
1.750
1.650
1.710
541,327
+0.04(+2.40%)
Jun 05, 2018
1.690
1.720
1.660
1.670
316,826
+0.00(+0.00%)
Jun 04, 2018
1.800
1.820
1.650
1.670
901,888
-0.13(-7.22%)
Jun 01, 2018
1.820
1.880
1.790
1.800
459,715
-0.02(-1.10%)
May 31, 2018
1.840
1.888
1.800
1.820
332,309
-0.02(-1.09%)
May 30, 2018
1.820
1.890
1.800
1.840
505,743
+0.03(+1.66%)
May 29, 2018
1.790
1.900
1.780
1.810
354,821
+0.01(+0.56%)
May 25, 2018
1.800
1.800
1.800
0
-0.03(-1.64%)
May 24, 2018
1.830
1.860
1.795
1.830
166,750
+0.00(+0.00%)
May 23, 2018
1.840
1.880
1.790
1.830
387,119
+0.01(+0.55%)
May 22, 2018
1.800
1.880
1.790
1.820
291,830
+0.03(+1.68%)
May 21, 2018
1.890
1.940
1.770
1.790
538,006
-0.08(-4.28%)
May 18, 2018
1.800
1.870
1.780
1.870
484,441
+0.10(+5.65%)
May 17, 2018
1.860
1.940
1.770
1.770
694,162
-0.10(-5.35%)
May 16, 2018
2.000
2.010
1.860
1.870
780,954
-0.13(-6.50%)
May 15, 2018
1.860
2.040
1.820
2.000
1,790,626
+0.12(+6.38%)
May 14, 2018
1.780
1.890
1.760
1.880
740,811
+0.10(+5.62%)
May 11, 2018
1.670
1.889
1.635
1.780
1,152,293
+0.14(+8.54%)
May 10, 2018
1.710
1.720
1.620
1.640
426,023
-0.07(-4.09%)
May 09, 2018
1.620
1.730
1.610
1.710
333,396
+0.08(+4.91%)
May 08, 2018
1.690
1.690
1.620
1.630
360,810
-0.05(-2.98%)
May 07, 2018
1.710
1.740
1.660
1.680
257,961
-0.01(-0.59%)
May 04, 2018
1.730
1.770
1.680
1.690
280,627
-0.04(-2.31%)
May 03, 2018
1.750
1.770
1.660
1.730
314,270
-0.03(-1.70%)
May 02, 2018
1.640
1.790
1.615
1.760
624,405
+0.13(+7.98%)
May 01, 2018
1.610
1.640
1.530
1.630
473,790
+0.03(+1.87%)
Apr 30, 2018
1.730
1.750
1.600
1.600
418,266
-0.13(-7.51%)
Apr 27, 2018
1.730
1.755
1.680
1.730
239,293
+0.01(+0.58%)
Apr 26, 2018
1.690
1.730
1.655
1.720
339,631
+0.03(+1.78%)
Apr 25, 2018
1.640
1.720
1.640
1.690
341,367
+0.05(+3.05%)
Apr 24, 2018
1.610
1.660
1.590
1.640
326,681
+0.02(+1.23%)
Apr 23, 2018
1.630
1.630
1.535
1.620
439,312
-0.02(-1.22%)
Apr 20, 2018
1.680
1.712
1.640
1.640
319,077
-0.05(-2.96%)
Apr 19, 2018
1.730
1.750
1.660
1.690
413,468
-0.04(-2.31%)
Apr 18, 2018
1.700
1.740
1.680
1.730
616,238
+0.03(+1.76%)
Apr 17, 2018
1.790
1.809
1.680
1.700
440,118
-0.06(-3.41%)
Apr 16, 2018
1.730
1.800
1.670
1.760
432,640
+0.03(+1.73%)
Apr 13, 2018
1.840
1.860
1.720
1.730
367,002
-0.11(-5.98%)
Apr 12, 2018
1.760
1.860
1.760
1.840
557,123
+0.07(+3.95%)
Apr 11, 2018
1.770
1.860
1.725
1.770
712,898
+0.00(+0.00%)
Apr 10, 2018
1.730
1.790
1.710
1.770
424,056
+0.05(+2.91%)
Apr 09, 2018
1.710
1.789
1.660
1.720
538,475
+0.03(+1.78%)
Apr 06, 2018
1.730
1.780
1.670
1.690
401,439
-0.06(-3.43%)
Apr 05, 2018
1.780
1.780
1.660
1.750
624,139
-0.01(-0.57%)
Apr 04, 2018
1.610
1.790
1.580
1.760
835,742
+0.13(+7.98%)
Apr 03, 2018
1.600
1.650
1.510
1.630
916,446
+0.04(+2.52%)
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.