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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
+0.19 (+0.54%)
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 (%)
Mar 31, 2020
6.207
6.472
4.648
5.099
2,352,063
+1.03(+25.30%)
Mar 30, 2020
4.236
4.315
3.677
4.070
49,771
-0.33(-7.57%)
Mar 27, 2020
4.403
4.403
3.956
4.403
34,671
-0.01(-0.22%)
Mar 26, 2020
3.677
4.413
3.619
4.413
60,062
+0.87(+24.65%)
Mar 25, 2020
3.668
3.864
3.540
3.540
20,747
+0.01(+0.28%)
Mar 24, 2020
3.677
3.843
3.509
3.530
17,518
-0.12(-3.23%)
Mar 23, 2020
3.522
3.684
3.432
3.648
17,490
+0.13(+3.62%)
Mar 20, 2020
3.854
3.864
3.442
3.520
29,980
-0.24(-6.27%)
Mar 19, 2020
3.579
3.874
3.540
3.756
7,459
+0.11(+2.96%)
Mar 18, 2020
3.550
3.854
3.550
3.648
18,820
-0.08(-2.11%)
Mar 17, 2020
3.540
3.932
3.540
3.726
38,375
-0.09(-2.31%)
Mar 16, 2020
4.472
4.550
3.687
3.815
84,299
-0.30(-7.38%)
Mar 13, 2020
3.972
5.001
3.923
4.119
46,398
+0.15(+3.70%)
Mar 12, 2020
4.491
4.491
3.766
3.972
54,596
-0.96(-19.48%)
Mar 11, 2020
4.795
4.972
4.629
4.933
22,616
+0.12(+2.44%)
Mar 10, 2020
4.815
4.933
4.570
4.815
28,472
+0.12(+2.51%)
Mar 09, 2020
4.903
5.060
4.482
4.697
55,108
-0.76(-13.85%)
Mar 06, 2020
5.295
5.580
5.001
5.452
17,029
+0.04(+0.72%)
Mar 05, 2020
5.443
5.639
5.335
5.413
26,451
-0.13(-2.30%)
Mar 04, 2020
5.256
5.727
5.158
5.541
20,129
+0.10(+1.80%)
Mar 03, 2020
5.452
5.788
5.361
5.443
10,166
-0.13(-2.29%)
Mar 02, 2020
5.639
5.727
5.246
5.570
30,946
-0.07(-1.22%)
Feb 28, 2020
4.991
5.762
4.952
5.639
44,460
+0.40(+7.68%)
Feb 27, 2020
5.658
5.766
5.148
5.237
107,849
-0.74(-12.32%)
Feb 26, 2020
6.178
6.276
5.894
5.972
25,810
+0.05(+0.84%)
Feb 25, 2020
6.580
6.923
5.688
5.922
102,465
-0.77(-11.45%)
Feb 24, 2020
6.433
7.061
6.404
6.688
71,800
-0.37(-5.28%)
Feb 21, 2020
6.551
7.776
6.515
7.061
139,093
+0.58(+8.93%)
Feb 20, 2020
6.757
6.757
6.472
6.482
14,946
-0.28(-4.20%)
Feb 19, 2020
6.384
6.796
6.384
6.766
65,527
+0.31(+4.86%)
Feb 18, 2020
6.423
6.668
6.375
6.453
18,910
+0.03(+0.46%)
Feb 14, 2020
6.423
6.806
6.423
6.423
49,253
+0.11(+1.71%)
Feb 13, 2020
6.384
6.615
6.315
6.315
18,654
-0.06(-0.92%)
Feb 12, 2020
6.678
6.717
6.372
6.374
39,694
-0.37(-5.52%)
Feb 11, 2020
6.139
7.159
6.070
6.747
197,212
+0.89(+15.24%)
Feb 10, 2020
5.835
6.021
5.668
5.854
31,642
-0.03(-0.50%)
Feb 07, 2020
6.031
6.188
5.805
5.884
54,454
-0.10(-1.64%)
Feb 06, 2020
6.178
6.242
5.825
5.982
36,437
-0.19(-3.02%)
Feb 05, 2020
6.031
6.286
6.031
6.168
61,693
+0.19(+3.11%)
Feb 04, 2020
5.884
6.247
5.884
5.982
58,117
+0.10(+1.67%)
Feb 03, 2020
5.629
6.168
5.629
5.884
31,025
+0.25(+4.53%)
Jan 31, 2020
5.639
5.952
5.492
5.629
17,539
+0.00(+0.00%)
Jan 30, 2020
5.943
5.973
5.511
5.629
42,024
-0.35(-5.90%)
Jan 29, 2020
6.080
6.324
5.923
5.982
24,183
-0.05(-0.81%)
Jan 28, 2020
5.982
6.139
5.884
6.031
32,468
+0.09(+1.49%)
Jan 27, 2020
5.648
6.188
5.648
5.943
48,704
+0.18(+3.06%)
Jan 24, 2020
5.639
6.361
5.521
5.766
152,247
+0.25(+4.44%)
Jan 23, 2020
5.835
5.835
5.492
5.521
87,675
-0.31(-5.38%)
Jan 22, 2020
6.423
6.570
5.688
5.835
140,203
-0.62(-9.57%)
Jan 21, 2020
6.747
6.824
6.306
6.453
100,026
-0.26(-3.94%)
Jan 17, 2020
7.512
7.512
6.678
6.717
178,455
-0.74(-9.87%)
Jan 16, 2020
7.061
7.914
7.061
7.453
108,287
+0.43(+6.15%)
Jan 15, 2020
6.737
7.247
6.483
7.021
76,272
+0.29(+4.37%)
Jan 14, 2020
7.110
7.306
6.622
6.727
134,226
-0.43(-6.03%)
Jan 13, 2020
7.453
7.541
6.845
7.159
147,360
-0.21(-2.80%)
Jan 10, 2020
8.277
8.431
7.365
7.365
170,093
-0.98(-11.75%)
Jan 09, 2020
8.757
8.826
8.022
8.345
72,411
-0.46(-5.23%)
Jan 08, 2020
8.384
8.943
8.208
8.806
112,035
+0.57(+6.90%)
Jan 07, 2020
8.983
9.049
7.897
8.237
122,688
-0.76(-8.40%)
Jan 06, 2020
9.404
9.404
8.973
8.992
93,794
-0.44(-4.68%)
Jan 03, 2020
9.336
9.610
8.934
9.434
100,240
-0.10(-1.03%)
Jan 02, 2020
9.993
9.993
9.424
9.532
126,775
-0.29(-2.99%)
Dec 31, 2019
10.54
10.54
9.395
9.826
636,728
-2.14(-17.87%)
Dec 30, 2019
9.316
12.64
9.316
11.96
658,955
+2.83(+31.04%)
Dec 27, 2019
8.816
9.257
8.532
9.130
155,918
+0.40(+4.61%)
Dec 26, 2019
8.433
8.816
8.433
8.728
89,673
+0.30(+3.61%)
Dec 24, 2019
8.198
8.424
8.072
8.424
52,006
+0.31(+3.83%)
Dec 23, 2019
7.747
8.286
7.453
8.113
177,876
+0.37(+4.73%)
Dec 20, 2019
6.933
7.747
6.933
7.747
87,901
+0.84(+12.22%)
Dec 19, 2019
7.041
7.285
6.874
6.904
36,409
-0.27(-3.83%)
Dec 18, 2019
7.316
7.355
7.170
7.178
22,939
-0.27(-3.68%)
Dec 17, 2019
7.718
7.818
7.296
7.453
54,785
-0.12(-1.55%)
Dec 16, 2019
6.541
7.571
6.423
7.571
204,738
+1.00(+15.22%)
Dec 13, 2019
6.757
6.825
6.453
6.570
45,072
-0.20(-2.90%)
Dec 12, 2019
6.963
7.080
6.472
6.766
68,982
-0.21(-2.95%)
Dec 11, 2019
7.012
7.159
6.773
6.972
42,050
-0.07(-0.98%)
Dec 10, 2019
6.963
7.149
6.619
7.041
48,314
+0.01(+0.14%)
Dec 09, 2019
6.708
7.208
6.139
7.031
201,472
+0.26(+3.91%)
Dec 06, 2019
6.796
7.050
6.717
6.766
66,079
-0.06(-0.86%)
Dec 05, 2019
7.149
7.325
6.766
6.825
101,254
-0.32(-4.53%)
Dec 04, 2019
7.463
7.492
7.070
7.149
222,211
-0.37(-4.95%)
Dec 03, 2019
7.845
7.845
7.110
7.521
162,368
-0.32(-4.12%)
Dec 02, 2019
7.894
8.323
6.698
7.845
440,405
+0.16(+2.07%)
Nov 29, 2019
7.316
7.767
7.184
7.686
120,329
+0.13(+1.65%)
Nov 27, 2019
7.443
7.688
6.963
7.561
329,377
+0.39(+5.47%)
Nov 26, 2019
6.423
7.168
6.002
7.168
430,635
+0.48(+7.18%)
Nov 25, 2019
6.757
6.992
6.433
6.688
700,120
-0.26(-3.81%)
Nov 22, 2019
8.688
9.316
6.433
6.953
16,105,437
+2.26(+48.02%)
Nov 21, 2019
4.315
4.697
4.315
4.697
12,079
+0.36(+8.37%)
Nov 20, 2019
4.315
4.540
4.315
4.334
15,678
-0.01(-0.23%)
Nov 19, 2019
4.521
4.649
4.344
4.344
34,652
-0.28(-6.14%)
Nov 18, 2019
4.766
4.884
4.432
4.629
13,926
+0.03(+0.64%)
Nov 15, 2019
4.344
4.746
4.334
4.599
34,263
+0.38(+9.07%)
Nov 14, 2019
4.933
5.198
4.217
4.217
80,381
-0.66(-13.48%)
Nov 13, 2019
4.413
5.148
4.413
4.874
55,297
+0.46(+10.44%)
Nov 12, 2019
4.099
4.413
4.099
4.413
41,099
+0.30(+7.40%)
Nov 11, 2019
4.021
4.212
3.972
4.109
41,157
+0.14(+3.51%)
Nov 08, 2019
3.913
4.035
3.648
3.970
14,684
+0.28(+7.66%)
Nov 07, 2019
3.844
4.119
3.662
3.687
38,704
-0.17(-4.33%)
Nov 06, 2019
3.932
4.168
3.687
3.854
13,398
-0.22(-5.30%)
Nov 05, 2019
3.775
4.070
3.569
4.070
8,028
+0.15(+3.75%)
Nov 04, 2019
3.991
4.168
3.903
3.923
18,156
-0.10(-2.44%)
Nov 01, 2019
3.923
4.126
3.923
4.021
35,691
+0.15(+3.80%)
Oct 31, 2019
3.177
4.021
3.177
3.874
86,757
+0.64(+19.70%)
Oct 30, 2019
3.128
3.236
3.128
3.236
4,569
+0.12(+3.77%)
Oct 29, 2019
3.050
3.177
3.050
3.118
5,640
+0.03(+0.95%)
Oct 28, 2019
3.050
3.162
3.050
3.089
2,503
-0.05(-1.56%)
Oct 25, 2019
3.169
3.246
3.130
3.138
3,569
-0.02(-0.62%)
Oct 24, 2019
3.137
3.158
3.054
3.158
4,755
+0.12(+3.87%)
Oct 23, 2019
3.040
3.138
3.040
3.040
2,780
+0.00(+0.00%)
Oct 22, 2019
3.187
3.187
2.897
3.040
4,792
+0.19(+6.53%)
Oct 21, 2019
3.266
3.514
2.795
2.854
50,258
-0.44(-13.39%)
Oct 18, 2019
3.275
3.383
3.246
3.295
3,671
+0.05(+1.51%)
Oct 17, 2019
3.343
3.383
3.246
3.246
3,601
-0.06(-1.78%)
Oct 16, 2019
3.406
3.406
3.305
3.305
4,383
-0.13(-3.71%)
Oct 15, 2019
3.619
3.619
3.349
3.432
5,859
-0.20(-5.41%)
Oct 14, 2019
3.256
3.628
2.991
3.628
7,401
+0.30(+9.15%)
Oct 11, 2019
3.275
3.466
3.138
3.324
5,098
-0.19(-5.32%)
Oct 10, 2019
3.442
3.524
3.000
3.511
15,446
+0.09(+2.58%)
Oct 09, 2019
2.795
3.511
2.795
3.422
19,744
+0.15(+4.49%)
Oct 08, 2019
3.520
3.550
3.275
3.275
2,344
-0.29(-8.24%)
Oct 07, 2019
3.599
3.824
3.403
3.570
15,923
+0.24(+7.06%)
Oct 04, 2019
3.128
3.687
2.942
3.334
23,658
+0.19(+5.92%)
Oct 03, 2019
3.148
3.148
2.824
3.148
26,983
+0.00(+0.00%)
Oct 02, 2019
3.040
3.148
2.795
3.148
13,511
+0.25(+8.45%)
Oct 01, 2019
3.079
3.236
2.697
2.903
17,430
-0.23(-7.21%)
Sep 30, 2019
2.942
3.177
2.835
3.128
17,712
+0.04(+1.27%)
Sep 27, 2019
3.050
3.158
2.805
3.089
20,802
-0.05(-1.56%)
Sep 26, 2019
2.942
3.305
2.942
3.138
7,311
-0.15(-4.54%)
Sep 25, 2019
3.295
3.479
3.138
3.287
6,476
-0.01(-0.23%)
Sep 24, 2019
3.543
3.566
3.099
3.295
21,453
-0.32(-8.94%)
Sep 23, 2019
3.266
3.619
3.061
3.619
42,358
+0.32(+9.82%)
Sep 20, 2019
3.383
3.413
3.236
3.295
25,595
-0.13(-3.73%)
Sep 19, 2019
3.550
3.697
3.275
3.422
28,990
-0.15(-4.12%)
Sep 18, 2019
4.090
4.109
3.499
3.570
40,668
-0.03(-0.82%)
Sep 17, 2019
3.364
4.336
3.334
3.599
101,438
+0.14(+3.97%)
Sep 16, 2019
3.471
3.628
3.315
3.462
14,663
+0.00(+0.00%)
Sep 13, 2019
3.540
3.656
3.345
3.462
50,579
-0.06(-1.67%)
Sep 12, 2019
2.942
3.775
2.942
3.520
211,144
+0.60(+20.47%)
Sep 11, 2019
2.991
2.991
2.687
2.922
25,609
-0.04(-1.32%)
Sep 10, 2019
3.001
3.092
2.893
2.962
30,248
-0.02(-0.66%)
Sep 09, 2019
2.873
3.020
2.765
2.981
28,222
+0.14(+4.83%)
Sep 06, 2019
2.648
3.109
2.648
2.844
76,888
+0.20(+7.41%)
Sep 05, 2019
2.707
2.736
2.599
2.648
17,812
-0.08(-2.88%)
Sep 04, 2019
2.432
2.736
2.412
2.726
62,315
+0.32(+13.47%)
Sep 03, 2019
2.403
2.476
2.284
2.403
29,617
-0.09(-3.54%)
Aug 30, 2019
2.687
3.089
2.334
2.491
63,632
+2.30(+1236.84%)
Aug 29, 2019
0.1863
0.1863
0.1667
0.1863
349,291
+0.00(+2.43%)
Aug 28, 2019
0.1716
0.1823
0.1668
0.1819
171,016
+0.01(+7.66%)
Aug 27, 2019
0.1667
0.1716
0.1569
0.1690
197,265
-0.00(-0.12%)
Aug 26, 2019
0.1591
0.1765
0.1574
0.1692
83,122
+0.01(+6.35%)
Aug 23, 2019
0.1645
0.1746
0.1569
0.1591
187,123
-0.01(-3.34%)
Aug 22, 2019
0.1647
0.1667
0.1581
0.1646
54,725
-0.00(-1.29%)
Aug 21, 2019
0.1569
0.1667
0.1471
0.1667
247,515
+0.01(+6.12%)
Aug 20, 2019
0.1814
0.1878
0.1471
0.1571
603,985
-0.03(-16.08%)
Aug 19, 2019
0.1927
0.1980
0.1814
0.1872
140,363
-0.01(-2.85%)
Aug 16, 2019
0.1991
0.2010
0.1868
0.1927
171,113
-0.01(-4.66%)
Aug 15, 2019
0.1986
0.2040
0.1961
0.2021
159,996
-0.00(-1.86%)
Aug 14, 2019
0.2059
0.2059
0.1961
0.2059
161,560
+0.01(+5.00%)
Aug 13, 2019
0.2059
0.2059
0.1961
0.1961
167,526
-0.00(-1.09%)
Aug 12, 2019
0.2040
0.2040
0.1962
0.1983
79,853
-0.00(-2.32%)
Aug 09, 2019
0.2040
0.2050
0.1962
0.2030
104,421
+0.00(+2.37%)
Aug 08, 2019
0.1964
0.2135
0.1962
0.1983
112,191
-0.01(-6.82%)
Aug 07, 2019
0.2057
0.2155
0.1962
0.2128
134,937
+0.01(+3.83%)
Aug 06, 2019
0.2059
0.2157
0.1960
0.2050
407,780
+0.01(+4.50%)
Aug 05, 2019
0.2255
0.2354
0.1961
0.1961
680,282
-0.01(-5.88%)
Aug 02, 2019
0.2050
0.2103
0.1961
0.2084
267,479
+0.01(+6.20%)
Aug 01, 2019
0.2059
0.2156
0.1962
0.1962
126,165
-0.01(-3.10%)
Jul 31, 2019
0.2108
0.2108
0.2025
0.2025
125,648
-0.01(-3.95%)
Jul 30, 2019
0.2108
0.2143
0.2005
0.2108
59,473
+0.00(+2.38%)
Jul 29, 2019
0.2157
0.2172
0.2059
0.2059
163,755
-0.00(-1.64%)
Jul 26, 2019
0.2216
0.2226
0.1961
0.2094
178,557
-0.01(-3.26%)
Jul 25, 2019
0.2254
0.2254
0.2128
0.2164
145,107
-0.00(-0.76%)
Jul 24, 2019
0.2177
0.2255
0.2157
0.2181
108,575
+0.00(+0.18%)
Jul 23, 2019
0.2157
0.2255
0.2157
0.2177
185,333
-0.00(-1.11%)
Jul 22, 2019
0.2295
0.2321
0.2108
0.2202
287,994
-0.00(-1.01%)
Jul 19, 2019
0.2178
0.2378
0.2157
0.2224
249,327
-0.00(-1.09%)
Jul 18, 2019
0.2158
0.2329
0.2157
0.2249
311,398
-0.01(-4.46%)
Jul 17, 2019
0.2329
0.2496
0.2304
0.2354
613,778
+0.00(+2.13%)
Jul 16, 2019
0.2403
0.2466
0.2255
0.2304
312,271
-0.01(-2.81%)
Jul 15, 2019
0.2354
0.2421
0.2255
0.2371
722,683
+0.01(+2.20%)
Jul 12, 2019
0.2437
0.2506
0.2256
0.2320
972,938
-0.00(-1.42%)
Jul 11, 2019
0.2398
0.2476
0.2354
0.2354
336,430
-0.01(-3.61%)
Jul 10, 2019
0.2452
0.2471
0.2354
0.2442
233,055
-0.00(-0.40%)
Jul 09, 2019
0.2550
0.2744
0.2452
0.2452
214,594
-0.00(-1.19%)
Jul 08, 2019
0.2550
0.2648
0.2454
0.2481
140,867
+0.00(+1.40%)
Jul 05, 2019
0.2550
0.2648
0.2386
0.2447
95,142
-0.00(-1.19%)
Jul 03, 2019
0.2550
0.2648
0.2474
0.2476
94,632
-0.01(-2.13%)
Jul 02, 2019
0.2375
0.2648
0.2364
0.2530
500,146
+0.02(+7.01%)
Jul 01, 2019
0.2354
0.2452
0.2354
0.2364
66,568
+0.00(+0.46%)
Jun 28, 2019
0.2403
0.2500
0.2354
0.2354
78,622
-0.01(-4.00%)
Jun 27, 2019
0.2452
0.2452
0.2354
0.2452
88,591
+0.01(+2.12%)
Jun 26, 2019
0.2452
0.2550
0.2354
0.2401
110,849
-0.00(-0.08%)
Jun 25, 2019
0.2574
0.2574
0.2354
0.2403
121,574
-0.01(-2.04%)
Jun 24, 2019
0.2412
0.2648
0.2412
0.2453
121,984
+0.01(+2.92%)
Jun 21, 2019
0.2728
0.2728
0.2354
0.2383
222,712
-0.02(-8.30%)
Jun 20, 2019
0.2550
0.2747
0.2502
0.2599
418,012
+0.01(+5.54%)
Jun 19, 2019
0.2314
0.2599
0.2295
0.2462
1,228,790
+0.01(+6.35%)
Jun 18, 2019
0.2452
0.2452
0.2255
0.2315
169,459
+0.01(+2.65%)
Jun 17, 2019
0.2354
0.2354
0.2255
0.2255
164,161
-0.00(-2.13%)
Jun 14, 2019
0.2396
0.2422
0.2278
0.2304
280,939
-0.01(-3.85%)
Jun 13, 2019
0.2365
0.2454
0.2354
0.2397
209,051
+0.00(+0.58%)
Jun 12, 2019
0.2434
0.2589
0.2354
0.2383
973,201
-0.01(-2.80%)
Jun 11, 2019
0.2550
0.2550
0.2354
0.2452
493,487
-0.01(-2.46%)
Jun 10, 2019
0.2523
0.2599
0.2406
0.2513
571,754
+0.01(+4.57%)
Jun 07, 2019
0.2452
0.2569
0.2354
0.2404
719,531
-0.01(-3.88%)
Jun 06, 2019
0.2843
0.2844
0.2476
0.2501
410,898
-0.02(-6.66%)
Jun 05, 2019
0.2595
0.2844
0.2452
0.2679
1,025,082
+0.01(+5.08%)
Jun 04, 2019
0.2942
0.2942
0.2452
0.2550
1,350,948
-0.05(-16.13%)
Jun 03, 2019
0.3824
0.3923
0.2648
0.3040
5,503,992
+0.06(+23.46%)
May 31, 2019
0.2738
0.3040
0.2354
0.2462
1,401,944
-0.04(-13.41%)
May 30, 2019
0.2157
0.3530
0.2059
0.2844
5,332,104
+0.06(+28.43%)
May 29, 2019
0.2179
0.2452
0.2059
0.2214
1,239,124
+0.00(+1.62%)
May 28, 2019
0.2255
0.2262
0.2148
0.2179
158,089
-0.01(-3.39%)
May 24, 2019
0.2167
0.2257
0.2118
0.2255
182,840
+0.00(+2.22%)
May 23, 2019
0.2237
0.2237
0.2111
0.2206
183,658
-0.00(-1.36%)
May 22, 2019
0.2265
0.2318
0.2237
0.2237
178,451
-0.01(-3.51%)
May 21, 2019
0.2354
0.2354
0.2236
0.2318
186,180
-0.00(-1.21%)
May 20, 2019
0.2452
0.2550
0.2255
0.2347
260,236
-0.01(-4.28%)
May 17, 2019
0.2344
0.2550
0.2344
0.2452
252,794
-0.01(-3.85%)
May 16, 2019
0.2354
0.2648
0.2255
0.2550
721,544
+0.02(+8.24%)
May 15, 2019
0.2328
0.2452
0.2255
0.2355
215,440
+0.01(+4.43%)
May 14, 2019
0.2304
0.2441
0.2255
0.2255
172,259
-0.01(-2.25%)
May 13, 2019
0.2456
0.2648
0.2294
0.2307
309,642
-0.01(-6.03%)
May 10, 2019
0.2697
0.2746
0.2447
0.2456
196,708
+0.00(+0.16%)
May 09, 2019
0.2648
0.2746
0.2452
0.2452
243,292
-0.01(-3.85%)
May 08, 2019
0.2452
0.2746
0.2452
0.2550
389,127
+0.02(+7.30%)
May 07, 2019
0.2501
0.2501
0.2312
0.2376
244,262
-0.01(-4.98%)
May 06, 2019
0.2530
0.2550
0.2142
0.2501
280,041
-0.01(-5.20%)
May 03, 2019
0.2648
0.2672
0.2550
0.2638
376,387
-0.00(-0.37%)
May 02, 2019
0.2648
0.2844
0.2628
0.2648
310,307
+0.00(+0.00%)
May 01, 2019
0.2802
0.2888
0.2599
0.2648
476,411
-0.02(-6.90%)
Apr 30, 2019
0.2932
0.3040
0.2802
0.2844
395,763
-0.01(-3.04%)
Apr 29, 2019
0.3040
0.3040
0.2746
0.2933
258,085
-0.00(-0.23%)
Apr 26, 2019
0.2942
0.3040
0.2746
0.2940
293,788
+0.00(+0.40%)
Apr 25, 2019
0.2844
0.2942
0.2782
0.2928
267,986
+0.01(+3.21%)
Apr 24, 2019
0.2942
0.2942
0.2796
0.2837
243,498
-0.01(-1.97%)
Apr 23, 2019
0.2844
0.3040
0.2844
0.2894
102,357
+0.00(+0.03%)
Apr 22, 2019
0.2846
0.3040
0.2844
0.2893
131,467
-0.00(-1.67%)
Apr 18, 2019
0.3040
0.3040
0.2837
0.2942
136,951
-0.00(-0.33%)
Apr 17, 2019
0.3117
0.3138
0.2854
0.2952
147,610
-0.01(-2.90%)
Apr 16, 2019
0.3191
0.3191
0.3040
0.3040
69,877
-0.01(-4.26%)
Apr 15, 2019
0.3334
0.3432
0.3040
0.3175
219,797
-0.01(-1.61%)
Apr 12, 2019
0.3409
0.3422
0.3174
0.3227
129,099
-0.02(-5.92%)
Apr 11, 2019
0.3315
0.3485
0.3285
0.3430
105,437
+0.01(+2.85%)
Apr 10, 2019
0.3501
0.3501
0.3315
0.3335
86,769
-0.01(-2.83%)
Apr 09, 2019
0.3432
0.3432
0.3315
0.3432
92,737
-0.00(-0.20%)
Apr 08, 2019
0.3403
0.3530
0.3398
0.3439
190,471
+0.00(+0.60%)
Apr 05, 2019
0.3257
0.3432
0.3257
0.3418
130,527
-0.00(-0.40%)
Apr 04, 2019
0.3432
0.3530
0.3334
0.3432
59,065
+0.00(+0.00%)
Apr 03, 2019
0.3491
0.3491
0.3345
0.3432
46,268
-0.00(-0.60%)
Apr 02, 2019
0.3604
0.3620
0.3334
0.3453
274,144
+0.01(+2.98%)
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.