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
Bioatla Inc
(NQ:
BCAB
)
1.510
-0.005 (-0.33%)
Streaming Delayed Price
Updated: 4:00 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, 2023
2.580
2.820
2.530
2.680
1,684,700
+0.22(+8.94%)
Mar 30, 2023
2.560
2.790
2.440
2.460
477,665
-0.05(-1.99%)
Mar 29, 2023
2.370
2.510
2.320
2.510
551,833
+0.16(+6.81%)
Mar 28, 2023
2.500
2.500
2.305
2.350
740,772
-0.14(-5.62%)
Mar 27, 2023
2.370
2.640
2.360
2.490
1,025,004
+0.13(+5.51%)
Mar 24, 2023
2.330
2.440
2.235
2.360
1,148,366
+0.06(+2.61%)
Mar 23, 2023
2.400
2.400
2.260
2.300
351,052
-0.04(-1.71%)
Mar 22, 2023
2.520
2.520
2.330
2.340
173,049
-0.16(-6.21%)
Mar 21, 2023
2.500
2.520
2.460
2.495
197,921
+0.04(+1.84%)
Mar 20, 2023
2.490
2.510
2.430
2.450
143,789
-0.04(-1.61%)
Mar 17, 2023
2.570
2.800
2.450
2.490
259,137
-0.08(-3.11%)
Mar 16, 2023
2.550
2.690
2.480
2.570
398,283
+0.01(+0.39%)
Mar 15, 2023
2.590
2.639
2.400
2.560
234,514
-0.13(-4.83%)
Mar 14, 2023
2.550
2.750
2.482
2.690
314,469
+0.23(+9.35%)
Mar 13, 2023
2.420
2.910
2.370
2.460
941,967
+0.06(+2.50%)
Mar 10, 2023
2.710
2.780
2.390
2.400
858,061
-0.38(-13.67%)
Mar 09, 2023
3.000
3.010
2.780
2.780
258,664
-0.24(-7.95%)
Mar 08, 2023
3.210
3.210
2.860
3.020
551,773
-0.20(-6.21%)
Mar 07, 2023
3.180
3.310
3.070
3.220
385,167
+0.10(+3.21%)
Mar 06, 2023
2.930
3.170
2.910
3.120
507,165
+0.15(+5.05%)
Mar 03, 2023
2.860
2.970
2.760
2.970
316,983
+0.11(+3.85%)
Mar 02, 2023
2.950
3.070
2.860
2.860
359,436
-0.13(-4.35%)
Mar 01, 2023
3.000
3.050
2.920
2.990
404,056
+0.01(+0.34%)
Feb 28, 2023
3.000
3.120
2.970
2.980
416,271
+0.00(+0.00%)
Feb 27, 2023
2.870
3.070
2.870
2.980
488,758
+0.11(+3.83%)
Feb 24, 2023
2.860
2.970
2.789
2.870
427,675
-0.02(-0.69%)
Feb 23, 2023
3.150
3.220
2.890
2.890
558,951
-0.28(-8.83%)
Feb 22, 2023
3.320
3.360
3.150
3.170
251,310
-0.14(-4.23%)
Feb 21, 2023
3.680
3.720
3.300
3.310
353,581
-0.41(-11.02%)
Feb 17, 2023
3.580
3.755
3.420
3.720
241,778
+0.14(+3.91%)
Feb 16, 2023
3.400
3.650
3.400
3.580
284,579
+0.16(+4.68%)
Feb 15, 2023
3.450
3.630
3.290
3.420
800,087
-0.03(-0.87%)
Feb 14, 2023
3.610
3.668
3.400
3.450
444,437
-0.16(-4.43%)
Feb 13, 2023
3.700
3.700
3.470
3.610
395,041
-0.04(-1.10%)
Feb 10, 2023
3.920
3.920
3.560
3.650
299,313
-0.30(-7.59%)
Feb 09, 2023
3.850
4.000
3.810
3.950
313,211
+0.11(+2.86%)
Feb 08, 2023
4.020
4.100
3.795
3.840
291,954
-0.25(-6.11%)
Feb 07, 2023
4.150
4.310
4.020
4.090
332,032
-0.05(-1.21%)
Feb 06, 2023
4.260
4.380
4.140
4.140
212,136
-0.13(-3.04%)
Feb 03, 2023
4.150
4.340
4.000
4.270
285,814
+0.03(+0.71%)
Feb 02, 2023
3.950
4.330
3.950
4.240
575,361
+0.24(+6.00%)
Feb 01, 2023
3.770
4.130
3.745
4.000
556,833
+0.21(+5.54%)
Jan 31, 2023
3.620
3.815
3.593
3.790
467,152
+0.19(+5.28%)
Jan 30, 2023
3.660
3.700
3.521
3.600
243,175
-0.08(-2.17%)
Jan 27, 2023
3.680
3.770
3.620
3.680
230,898
+0.00(+0.00%)
Jan 26, 2023
3.880
3.900
3.655
3.680
311,166
-0.18(-4.66%)
Jan 25, 2023
3.950
3.970
3.740
3.860
622,990
-0.22(-5.39%)
Jan 24, 2023
3.620
4.135
3.580
4.080
1,651,574
+0.46(+12.71%)
Jan 23, 2023
3.510
3.630
3.442
3.620
671,908
+0.14(+4.02%)
Jan 20, 2023
3.220
3.520
3.220
3.480
1,384,691
+0.26(+8.07%)
Jan 19, 2023
3.150
3.220
3.090
3.220
692,317
+0.04(+1.26%)
Jan 18, 2023
3.330
3.420
3.080
3.180
1,142,258
-0.18(-5.36%)
Jan 17, 2023
3.460
3.492
3.150
3.360
3,172,188
-0.10(-2.89%)
Jan 13, 2023
3.450
3.560
3.330
3.460
1,877,411
+0.06(+1.76%)
Jan 12, 2023
3.700
3.750
3.300
3.400
2,785,836
-0.30(-8.11%)
Jan 11, 2023
4.170
4.178
3.590
3.700
3,260,504
-0.45(-10.84%)
Jan 10, 2023
5.000
5.000
3.580
4.150
6,715,159
-3.57(-46.24%)
Jan 09, 2023
8.050
8.100
7.655
7.720
483,972
-0.51(-6.20%)
Jan 06, 2023
8.260
8.610
8.000
8.230
544,408
-0.02(-0.24%)
Jan 05, 2023
8.300
8.685
7.420
8.250
679,743
+0.18(+2.23%)
Jan 04, 2023
8.130
8.440
7.940
8.070
305,640
-0.01(-0.12%)
Jan 03, 2023
8.180
8.820
7.950
8.080
465,900
-0.17(-2.06%)
Dec 30, 2022
8.170
8.390
7.870
8.250
293,891
-0.10(-1.20%)
Dec 29, 2022
8.130
9.000
8.130
8.350
407,716
+0.11(+1.33%)
Dec 28, 2022
7.800
8.310
7.750
8.240
210,652
+0.44(+5.64%)
Dec 27, 2022
8.380
8.725
7.760
7.800
356,241
-0.52(-6.25%)
Dec 23, 2022
8.310
8.465
7.850
8.320
297,281
+0.02(+0.24%)
Dec 22, 2022
8.320
8.433
8.065
8.300
326,594
-0.01(-0.12%)
Dec 21, 2022
8.460
8.530
8.075
8.310
271,170
-0.03(-0.36%)
Dec 20, 2022
8.280
8.530
8.160
8.340
703,023
+0.22(+2.71%)
Dec 19, 2022
8.850
8.850
8.010
8.120
368,939
-0.68(-7.73%)
Dec 16, 2022
8.800
9.230
8.660
8.800
936,835
-0.17(-1.90%)
Dec 15, 2022
9.030
9.170
8.830
8.970
258,358
-0.17(-1.86%)
Dec 14, 2022
8.980
9.190
8.890
9.140
259,440
+0.14(+1.56%)
Dec 13, 2022
9.690
9.870
8.730
9.000
259,920
-0.22(-2.39%)
Dec 12, 2022
9.520
9.560
9.180
9.220
348,234
-0.29(-3.05%)
Dec 09, 2022
9.770
9.820
9.370
9.510
225,425
-0.29(-2.96%)
Dec 08, 2022
9.840
9.970
9.320
9.800
174,365
+0.05(+0.51%)
Dec 07, 2022
9.830
10.38
9.730
9.750
211,862
-0.12(-1.22%)
Dec 06, 2022
10.43
10.60
9.850
9.870
337,385
-0.65(-6.18%)
Dec 05, 2022
10.56
10.82
10.17
10.52
246,926
+0.00(+0.00%)
Dec 02, 2022
10.45
10.77
10.09
10.52
342,640
-0.26(-2.41%)
Dec 01, 2022
10.89
11.73
10.65
10.78
376,948
-0.23(-2.09%)
Nov 30, 2022
10.50
11.50
10.48
11.01
488,431
+0.60(+5.76%)
Nov 29, 2022
9.890
10.50
9.740
10.41
455,252
+0.56(+5.69%)
Nov 28, 2022
9.800
10.16
9.530
9.850
356,677
-0.08(-0.81%)
Nov 25, 2022
9.680
10.35
9.580
9.930
189,724
+0.42(+4.42%)
Nov 23, 2022
8.850
9.650
8.850
9.510
393,293
+0.71(+8.07%)
Nov 22, 2022
8.230
8.860
8.080
8.800
312,978
+0.57(+6.93%)
Nov 21, 2022
8.370
8.835
8.150
8.230
259,721
-0.23(-2.72%)
Nov 18, 2022
8.900
8.900
8.380
8.460
220,432
-0.26(-2.98%)
Nov 17, 2022
8.740
9.150
8.620
8.720
220,196
-0.21(-2.35%)
Nov 16, 2022
8.730
9.000
8.280
8.930
309,829
+0.13(+1.48%)
Nov 15, 2022
9.650
9.820
8.340
8.800
584,850
-0.71(-7.47%)
Nov 14, 2022
8.930
10.18
8.865
9.510
617,130
+0.53(+5.90%)
Nov 11, 2022
8.090
9.125
7.940
8.980
472,618
+0.84(+10.32%)
Nov 10, 2022
8.200
8.360
7.900
8.140
953,503
+0.23(+2.91%)
Nov 09, 2022
7.820
8.055
7.760
7.910
488,552
-0.01(-0.13%)
Nov 08, 2022
8.070
8.200
7.760
7.920
575,575
-0.15(-1.86%)
Nov 07, 2022
7.400
8.430
7.290
8.070
1,771,016
+0.52(+6.89%)
Nov 04, 2022
8.070
8.960
6.660
7.550
10,439,867
+1.19(+18.71%)
Nov 03, 2022
6.400
6.700
6.200
6.360
557,936
-0.09(-1.40%)
Nov 02, 2022
7.200
7.215
6.400
6.450
535,495
-0.74(-10.29%)
Nov 01, 2022
7.010
7.295
6.910
7.190
459,261
+0.30(+4.35%)
Oct 31, 2022
6.920
7.020
6.600
6.890
292,270
-0.02(-0.22%)
Oct 28, 2022
6.650
6.975
6.650
6.905
318,042
+0.29(+4.46%)
Oct 27, 2022
6.810
6.910
6.570
6.610
481,433
-0.12(-1.78%)
Oct 26, 2022
6.860
6.940
6.570
6.730
582,996
-0.14(-2.04%)
Oct 25, 2022
6.610
6.950
6.610
6.870
248,967
+0.31(+4.73%)
Oct 24, 2022
6.840
6.840
6.310
6.560
286,526
-0.24(-3.53%)
Oct 21, 2022
6.650
6.840
6.390
6.800
186,133
+0.12(+1.80%)
Oct 20, 2022
6.330
6.870
6.330
6.680
1,132,540
+0.39(+6.20%)
Oct 19, 2022
6.910
7.040
6.165
6.290
335,807
-0.68(-9.76%)
Oct 18, 2022
7.110
7.215
6.865
6.970
266,098
+0.07(+1.01%)
Oct 17, 2022
6.990
7.090
6.870
6.900
333,135
+0.01(+0.15%)
Oct 14, 2022
7.510
7.560
6.800
6.890
219,194
-0.58(-7.76%)
Oct 13, 2022
7.240
7.580
7.190
7.470
150,929
-0.09(-1.19%)
Oct 12, 2022
7.510
7.700
7.400
7.560
129,580
+0.03(+0.40%)
Oct 11, 2022
7.720
7.890
7.110
7.530
215,380
-0.10(-1.31%)
Oct 10, 2022
7.960
8.010
7.630
7.630
144,603
-0.60(-7.29%)
Oct 07, 2022
8.220
8.620
8.130
8.230
124,662
-0.08(-0.96%)
Oct 06, 2022
7.970
8.460
7.970
8.310
430,539
+0.30(+3.75%)
Oct 05, 2022
7.980
8.115
7.700
8.010
272,629
-0.21(-2.55%)
Oct 04, 2022
8.390
8.770
8.120
8.220
246,655
+0.14(+1.73%)
Oct 03, 2022
7.710
8.110
7.435
8.080
215,862
+0.38(+4.94%)
Sep 30, 2022
7.540
8.075
7.540
7.700
249,996
+0.21(+2.80%)
Sep 29, 2022
7.930
8.010
7.170
7.490
197,410
-0.49(-6.14%)
Sep 28, 2022
7.880
8.400
7.940
7.980
235,054
+0.09(+1.14%)
Sep 27, 2022
7.360
7.950
7.350
7.890
349,029
+0.58(+7.93%)
Sep 26, 2022
7.990
8.124
6.970
7.310
375,074
-0.70(-8.74%)
Sep 23, 2022
8.500
8.500
7.840
8.010
757,240
-0.49(-5.76%)
Sep 22, 2022
8.580
9.010
8.190
8.500
417,607
-0.18(-2.07%)
Sep 21, 2022
8.370
8.960
8.135
8.680
471,928
+0.29(+3.46%)
Sep 20, 2022
8.220
8.520
8.100
8.390
1,174,720
+0.06(+0.72%)
Sep 19, 2022
8.440
8.440
8.010
8.330
219,872
-0.05(-0.60%)
Sep 16, 2022
8.550
8.910
7.985
8.380
786,225
-0.17(-1.99%)
Sep 15, 2022
9.190
9.320
8.280
8.550
320,996
-0.41(-4.58%)
Sep 14, 2022
8.080
9.159
7.710
8.960
708,480
+0.69(+8.34%)
Sep 13, 2022
8.200
8.460
7.910
8.270
222,034
+0.05(+0.61%)
Sep 12, 2022
8.900
9.110
8.050
8.220
464,787
-0.63(-7.12%)
Sep 09, 2022
9.140
9.160
8.670
8.850
188,310
-0.21(-2.32%)
Sep 08, 2022
8.650
9.620
8.350
9.060
257,849
+0.47(+5.47%)
Sep 07, 2022
8.160
8.730
7.900
8.590
529,538
+0.42(+5.14%)
Sep 06, 2022
7.890
8.750
7.630
8.170
399,195
+0.20(+2.51%)
Sep 02, 2022
8.530
8.580
7.895
7.970
215,235
-0.43(-5.12%)
Sep 01, 2022
8.710
8.710
7.510
8.400
373,208
-0.31(-3.56%)
Aug 31, 2022
8.240
8.734
8.200
8.710
190,126
+0.49(+5.96%)
Aug 30, 2022
8.960
9.020
8.160
8.220
183,130
-0.44(-5.08%)
Aug 29, 2022
8.700
9.024
8.542
8.660
279,482
-0.42(-4.63%)
Aug 26, 2022
9.180
9.340
8.800
9.080
235,800
-0.17(-1.84%)
Aug 25, 2022
9.140
9.550
8.930
9.250
317,844
+0.10(+1.09%)
Aug 24, 2022
8.540
9.257
8.440
9.150
376,048
+0.37(+4.21%)
Aug 23, 2022
8.980
9.190
8.190
8.780
422,132
-0.20(-2.23%)
Aug 22, 2022
9.450
9.470
8.160
8.980
1,076,701
-0.42(-4.47%)
Aug 19, 2022
9.950
10.13
9.360
9.400
363,593
-0.77(-7.57%)
Aug 18, 2022
10.03
10.79
9.162
10.17
938,454
-0.02(-0.20%)
Aug 17, 2022
11.99
12.14
9.664
10.19
2,031,519
-1.68(-14.15%)
Aug 16, 2022
8.250
12.15
7.970
11.87
6,964,125
+3.87(+48.37%)
Aug 15, 2022
7.040
8.430
6.920
8.000
1,670,383
+1.01(+14.45%)
Aug 12, 2022
7.550
8.000
6.900
6.990
1,757,642
-0.96(-12.08%)
Aug 11, 2022
6.870
9.148
6.720
7.950
8,839,075
+1.34(+20.27%)
Aug 10, 2022
4.060
7.353
4.050
6.610
19,343,436
+3.00(+83.10%)
Aug 09, 2022
3.700
3.720
3.310
3.610
185,143
-0.13(-3.48%)
Aug 08, 2022
3.970
4.130
3.590
3.740
266,753
-0.20(-5.08%)
Aug 05, 2022
3.700
3.970
3.660
3.940
236,188
+0.13(+3.41%)
Aug 04, 2022
3.660
3.975
3.630
3.810
181,284
+0.17(+4.67%)
Aug 03, 2022
3.490
3.790
3.490
3.640
112,580
+0.20(+5.81%)
Aug 02, 2022
3.220
3.530
3.220
3.440
134,171
+0.17(+5.20%)
Aug 01, 2022
3.370
3.460
3.200
3.270
104,415
-0.13(-3.82%)
Jul 29, 2022
3.530
3.530
3.160
3.400
293,523
-0.18(-5.03%)
Jul 28, 2022
3.730
3.743
3.570
3.580
117,831
-0.13(-3.50%)
Jul 27, 2022
3.780
3.830
3.560
3.710
163,453
+0.11(+3.06%)
Jul 26, 2022
3.660
3.840
3.560
3.600
148,205
-0.12(-3.23%)
Jul 25, 2022
3.830
3.870
3.600
3.720
326,165
-0.08(-2.11%)
Jul 22, 2022
4.350
4.350
3.780
3.800
182,045
-0.53(-12.24%)
Jul 21, 2022
4.410
4.520
4.170
4.330
574,078
-0.06(-1.37%)
Jul 20, 2022
4.330
4.570
4.293
4.390
1,324,141
+0.02(+0.46%)
Jul 19, 2022
4.290
4.440
4.180
4.370
689,785
+0.11(+2.58%)
Jul 18, 2022
4.220
4.490
4.180
4.260
373,902
+0.05(+1.19%)
Jul 15, 2022
4.280
4.300
4.060
4.210
183,165
-0.04(-0.94%)
Jul 14, 2022
4.140
4.295
4.030
4.250
205,928
+0.03(+0.71%)
Jul 13, 2022
3.890
4.330
3.870
4.220
1,045,886
+0.22(+5.50%)
Jul 12, 2022
3.860
4.090
3.815
4.000
1,471,530
+0.11(+2.83%)
Jul 11, 2022
4.020
4.080
3.760
3.890
318,985
-0.08(-2.02%)
Jul 08, 2022
3.970
4.090
3.800
3.970
339,815
-0.08(-1.98%)
Jul 07, 2022
3.720
4.080
3.620
4.050
1,117,020
+0.41(+11.26%)
Jul 06, 2022
3.460
4.045
3.430
3.640
920,136
+0.12(+3.41%)
Jul 05, 2022
2.850
3.580
2.805
3.520
646,472
+0.58(+19.73%)
Jul 01, 2022
2.850
3.010
2.790
2.940
426,686
+0.09(+3.16%)
Jun 30, 2022
2.880
3.000
2.820
2.850
537,555
-0.16(-5.32%)
Jun 29, 2022
2.930
3.060
2.840
3.010
387,940
+0.04(+1.35%)
Jun 28, 2022
3.010
3.080
2.880
2.970
599,018
-0.09(-2.94%)
Jun 27, 2022
3.580
3.580
2.960
3.060
696,490
-0.49(-13.80%)
Jun 24, 2022
3.150
3.620
3.040
3.550
2,982,876
+0.55(+18.33%)
Jun 23, 2022
2.930
3.020
2.820
3.000
335,637
+0.06(+2.04%)
Jun 22, 2022
2.700
3.020
2.700
2.940
355,774
+0.19(+6.91%)
Jun 21, 2022
2.730
2.950
2.650
2.750
281,918
+0.14(+5.36%)
Jun 17, 2022
2.510
2.750
2.360
2.610
541,939
+0.13(+5.24%)
Jun 16, 2022
2.610
2.620
2.435
2.480
766,977
-0.17(-6.42%)
Jun 15, 2022
2.770
2.810
2.610
2.650
311,872
-0.03(-1.12%)
Jun 14, 2022
2.750
2.750
2.590
2.680
489,698
+0.01(+0.37%)
Jun 13, 2022
2.880
2.880
2.570
2.670
312,644
-0.28(-9.49%)
Jun 10, 2022
3.220
3.280
2.860
2.950
382,907
-0.08(-2.64%)
Jun 09, 2022
3.000
3.100
2.920
3.030
225,055
-0.01(-0.33%)
Jun 08, 2022
3.050
3.110
2.980
3.040
261,433
-0.04(-1.30%)
Jun 07, 2022
2.680
3.100
2.619
3.080
398,700
+0.40(+14.93%)
Jun 06, 2022
2.750
2.815
2.640
2.680
490,856
-0.07(-2.55%)
Jun 03, 2022
2.370
2.770
2.321
2.750
426,008
+0.33(+13.64%)
Jun 02, 2022
2.310
2.480
2.280
2.420
246,290
+0.09(+3.86%)
Jun 01, 2022
2.470
2.510
2.300
2.330
209,122
-0.08(-3.32%)
May 31, 2022
2.390
2.550
2.375
2.410
771,303
-0.03(-1.23%)
May 27, 2022
2.290
2.470
2.220
2.440
220,199
+0.13(+5.63%)
May 26, 2022
2.180
2.390
2.160
2.310
336,418
+0.11(+5.00%)
May 25, 2022
2.170
2.290
2.110
2.200
967,107
+0.07(+3.29%)
May 24, 2022
2.160
2.220
2.080
2.130
546,634
-0.08(-3.62%)
May 23, 2022
2.320
2.320
2.190
2.210
268,527
-0.10(-4.33%)
May 20, 2022
2.310
2.360
2.160
2.310
321,565
+0.04(+1.76%)
May 19, 2022
2.290
2.370
2.170
2.270
585,162
-0.03(-1.30%)
May 18, 2022
2.300
2.335
2.210
2.300
426,525
-0.09(-3.77%)
May 17, 2022
2.410
2.440
2.330
2.390
256,876
+0.09(+3.91%)
May 16, 2022
2.340
2.370
2.205
2.300
421,743
+0.00(+0.00%)
May 13, 2022
2.420
2.470
2.285
2.300
550,078
-0.09(-3.77%)
May 12, 2022
2.250
2.390
2.085
2.390
925,546
+0.22(+10.14%)
May 11, 2022
2.300
2.429
2.160
2.170
900,927
-0.19(-8.05%)
May 10, 2022
2.290
2.430
2.095
2.360
1,345,796
+0.21(+9.77%)
May 09, 2022
2.050
2.220
2.010
2.150
997,943
-0.03(-1.38%)
May 06, 2022
2.350
2.450
2.140
2.180
1,555,971
-0.22(-9.17%)
May 05, 2022
3.360
3.440
2.330
2.400
2,597,281
-1.68(-41.18%)
May 04, 2022
3.830
4.090
3.630
4.080
398,189
+0.25(+6.53%)
May 03, 2022
3.670
3.840
3.625
3.830
528,030
+0.15(+4.08%)
May 02, 2022
3.530
3.720
3.430
3.680
501,194
+0.20(+5.75%)
Apr 29, 2022
3.660
3.920
3.480
3.480
293,278
-0.24(-6.45%)
Apr 28, 2022
3.520
3.840
3.480
3.720
566,151
+0.20(+5.68%)
Apr 27, 2022
3.460
3.600
3.400
3.520
731,006
+0.09(+2.62%)
Apr 26, 2022
3.670
3.750
3.420
3.430
357,602
-0.26(-7.05%)
Apr 25, 2022
3.670
3.820
3.645
3.690
353,605
+0.01(+0.27%)
Apr 22, 2022
3.790
3.890
3.680
3.680
312,891
-0.11(-2.90%)
Apr 21, 2022
4.010
4.020
3.750
3.790
532,531
-0.19(-4.77%)
Apr 20, 2022
3.990
4.160
3.950
3.980
360,671
-0.09(-2.21%)
Apr 19, 2022
3.920
4.200
3.820
4.070
384,698
+0.22(+5.71%)
Apr 18, 2022
3.980
4.010
3.780
3.850
542,947
-0.15(-3.75%)
Apr 14, 2022
4.190
4.230
3.990
4.000
533,206
-0.23(-5.44%)
Apr 13, 2022
4.320
4.425
3.986
4.230
1,873,634
-0.21(-4.73%)
Apr 12, 2022
4.670
4.780
4.380
4.440
696,515
-0.14(-3.06%)
Apr 11, 2022
4.700
4.730
4.320
4.580
671,497
-0.13(-2.76%)
Apr 08, 2022
4.900
4.980
4.650
4.710
766,573
-0.20(-4.07%)
Apr 07, 2022
5.130
5.170
4.850
4.910
643,125
-0.28(-5.39%)
Apr 06, 2022
5.280
5.320
5.020
5.190
398,297
-0.16(-2.99%)
Apr 05, 2022
5.350
5.630
5.310
5.350
532,945
-0.03(-0.56%)
Apr 04, 2022
5.080
5.415
5.060
5.380
488,306
+0.35(+6.96%)
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.