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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 13, 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
1.051
1.090
1.051
1.080
7,523
+0.01(+0.91%)
Mar 30, 2023
1.061
1.109
1.031
1.070
109,411
+0.00(+0.46%)
Mar 29, 2023
0.9926
1.080
0.9926
1.066
88,218
+0.06(+6.48%)
Mar 28, 2023
1.090
1.100
0.9731
1.001
86,563
-0.09(-8.18%)
Mar 27, 2023
1.177
1.216
1.080
1.090
63,037
-0.04(-3.45%)
Mar 24, 2023
1.158
1.236
1.109
1.129
82,871
-0.05(-4.13%)
Mar 23, 2023
1.197
1.278
1.177
1.177
81,637
-0.01(-0.82%)
Mar 22, 2023
1.168
1.216
1.148
1.187
53,796
+0.01(+0.83%)
Mar 21, 2023
1.177
1.214
1.158
1.177
51,705
-0.01(-0.82%)
Mar 20, 2023
1.168
1.207
1.168
1.187
56,851
+0.02(+1.67%)
Mar 17, 2023
1.236
1.294
1.168
1.168
35,809
-0.06(-4.76%)
Mar 16, 2023
1.197
1.265
1.187
1.226
32,165
+0.01(+0.80%)
Mar 15, 2023
1.207
1.245
1.168
1.216
63,089
-0.02(-1.57%)
Mar 14, 2023
1.236
1.255
1.177
1.236
30,818
-0.02(-1.56%)
Mar 13, 2023
1.265
1.294
1.226
1.255
88,443
-0.05(-3.73%)
Mar 10, 2023
1.314
1.353
1.275
1.304
43,096
-0.03(-2.19%)
Mar 09, 2023
1.275
1.343
1.265
1.333
44,851
+0.03(+2.24%)
Mar 08, 2023
1.343
1.362
1.284
1.304
45,175
-0.06(-4.29%)
Mar 07, 2023
1.362
1.430
1.333
1.362
280,316
+0.00(+0.00%)
Mar 06, 2023
1.304
1.372
1.284
1.362
82,374
+0.06(+4.48%)
Mar 03, 2023
1.294
1.372
1.284
1.304
255,317
+0.01(+0.75%)
Mar 02, 2023
1.216
1.314
1.216
1.294
74,626
+0.08(+6.40%)
Mar 01, 2023
1.168
1.255
1.168
1.216
184,736
+0.08(+6.84%)
Feb 28, 2023
1.187
1.212
1.070
1.139
102,632
-0.07(-5.65%)
Feb 27, 2023
1.246
1.249
1.197
1.207
90,652
-0.04(-3.12%)
Feb 24, 2023
1.265
1.294
1.197
1.246
125,108
-0.05(-3.76%)
Feb 23, 2023
1.304
1.353
1.284
1.294
47,203
-0.01(-0.75%)
Feb 22, 2023
1.265
1.351
1.265
1.304
92,073
+0.03(+2.29%)
Feb 21, 2023
1.284
1.331
1.246
1.275
98,588
-0.01(-0.76%)
Feb 17, 2023
1.246
1.421
1.246
1.284
73,991
+0.04(+3.12%)
Feb 16, 2023
1.265
1.265
1.216
1.246
20,339
-0.02(-1.55%)
Feb 15, 2023
1.304
1.304
1.168
1.265
40,911
-0.05(-3.70%)
Feb 14, 2023
1.275
1.333
1.265
1.314
26,740
+0.01(+0.75%)
Feb 13, 2023
1.226
1.333
1.197
1.304
26,144
+0.07(+5.93%)
Feb 10, 2023
1.275
1.296
1.216
1.231
59,405
-0.07(-5.60%)
Feb 09, 2023
1.275
1.382
1.275
1.304
281,216
+0.08(+6.35%)
Feb 08, 2023
1.177
1.293
1.177
1.226
63,602
+0.03(+2.44%)
Feb 07, 2023
1.177
1.234
1.148
1.197
79,813
+0.01(+1.17%)
Feb 06, 2023
1.187
1.236
1.148
1.183
115,470
-0.05(-3.90%)
Feb 03, 2023
1.187
1.246
1.177
1.231
71,178
+0.01(+1.21%)
Feb 02, 2023
1.236
1.265
1.168
1.216
122,141
+0.02(+1.63%)
Feb 01, 2023
1.148
1.236
1.148
1.197
67,503
+0.04(+3.68%)
Jan 31, 2023
1.148
1.182
1.129
1.154
37,637
-0.01(-1.14%)
Jan 30, 2023
1.197
1.255
1.129
1.168
39,403
-0.04(-3.23%)
Jan 27, 2023
1.246
1.265
1.197
1.207
109,387
-0.03(-2.36%)
Jan 26, 2023
1.226
1.246
1.226
1.236
14,280
+0.03(+2.42%)
Jan 25, 2023
1.216
1.238
1.207
1.207
55,552
-0.04(-3.12%)
Jan 24, 2023
1.294
1.294
1.177
1.246
84,254
-0.04(-3.03%)
Jan 23, 2023
1.265
1.333
1.265
1.284
54,377
+0.01(+0.76%)
Jan 20, 2023
1.236
1.303
1.236
1.275
72,276
+0.05(+3.97%)
Jan 19, 2023
1.265
1.275
1.216
1.226
38,180
-0.03(-2.33%)
Jan 18, 2023
1.246
1.284
1.246
1.255
40,067
-0.01(-1.15%)
Jan 17, 2023
1.294
1.333
1.187
1.270
91,975
-0.04(-3.33%)
Jan 13, 2023
1.333
1.362
1.294
1.314
57,892
-0.02(-1.46%)
Jan 12, 2023
1.333
1.382
1.323
1.333
88,985
-0.01(-0.72%)
Jan 11, 2023
1.294
1.362
1.294
1.343
70,967
+0.03(+2.60%)
Jan 10, 2023
1.362
1.362
1.177
1.309
1,457,071
-0.05(-3.93%)
Jan 09, 2023
1.372
1.421
1.343
1.362
95,209
+0.00(+0.00%)
Jan 06, 2023
1.421
1.430
1.284
1.362
87,139
+0.00(+0.00%)
Jan 05, 2023
1.469
1.469
1.314
1.362
162,514
-0.02(-1.71%)
Jan 04, 2023
1.265
1.411
1.226
1.386
128,723
+0.12(+9.12%)
Jan 03, 2023
1.109
1.270
1.109
1.270
96,063
+0.16(+14.49%)
Dec 30, 2022
1.100
1.129
1.070
1.109
66,488
-0.01(-0.79%)
Dec 29, 2022
1.129
1.168
1.080
1.118
65,734
-0.00(-0.07%)
Dec 28, 2022
1.168
1.187
1.114
1.119
91,899
-0.09(-7.26%)
Dec 27, 2022
1.119
1.207
1.100
1.207
186,224
+0.09(+7.82%)
Dec 23, 2022
1.207
1.207
1.109
1.119
67,562
-0.10(-8.36%)
Dec 22, 2022
1.236
1.236
1.052
1.221
102,231
-0.04(-3.46%)
Dec 21, 2022
1.148
1.265
1.148
1.265
45,457
+0.11(+9.24%)
Dec 20, 2022
1.421
1.421
1.139
1.158
130,671
-0.16(-11.85%)
Dec 19, 2022
1.265
1.382
1.236
1.314
94,252
+0.07(+5.47%)
Dec 16, 2022
1.129
1.262
1.129
1.246
74,590
+0.09(+7.56%)
Dec 15, 2022
1.158
1.168
1.100
1.158
58,455
-0.02(-1.65%)
Dec 14, 2022
1.051
1.236
1.051
1.177
53,181
+0.10(+9.01%)
Dec 13, 2022
1.061
1.119
1.061
1.080
79,721
+0.09(+8.82%)
Dec 12, 2022
1.012
1.052
0.9828
0.9926
55,967
-0.07(-6.42%)
Dec 09, 2022
1.119
1.119
1.022
1.061
152,216
+0.04(+4.31%)
Dec 08, 2022
1.002
1.061
0.9926
1.017
58,141
+0.03(+3.48%)
Dec 07, 2022
1.090
1.119
0.8967
0.9827
84,912
-0.08(-7.77%)
Dec 06, 2022
0.9828
1.080
0.8952
1.066
35,650
+0.11(+11.73%)
Dec 05, 2022
0.9729
1.023
0.8952
0.9536
77,827
-0.00(-0.51%)
Dec 02, 2022
0.9439
1.041
0.8631
0.9585
80,676
+0.02(+2.11%)
Dec 01, 2022
0.7979
0.9731
0.7979
0.9386
48,217
+0.11(+13.47%)
Nov 30, 2022
0.7785
0.8563
0.7785
0.8272
44,552
+0.03(+3.67%)
Nov 29, 2022
0.8174
0.8369
0.7785
0.7979
21,258
-0.02(-2.38%)
Nov 28, 2022
0.7425
0.8264
0.7425
0.8174
18,727
+0.05(+6.80%)
Nov 25, 2022
0.7785
0.7882
0.7590
0.7653
8,182
-0.02(-2.90%)
Nov 23, 2022
0.7425
0.8222
0.7425
0.7882
30,904
+0.05(+6.16%)
Nov 22, 2022
0.7425
0.8271
0.7425
0.7425
19,690
-0.04(-4.51%)
Nov 21, 2022
0.7590
0.7871
0.7425
0.7775
9,798
+0.02(+2.44%)
Nov 18, 2022
0.7590
0.7794
0.7590
0.7590
10,473
+0.00(+0.00%)
Nov 17, 2022
0.7687
0.7871
0.7590
0.7590
7,653
-0.02(-2.50%)
Nov 16, 2022
0.7396
0.7787
0.6812
0.7785
79,701
+0.03(+3.77%)
Nov 15, 2022
0.7396
0.8369
0.7396
0.7502
144,483
+0.01(+1.43%)
Nov 14, 2022
0.7687
0.8174
0.7396
0.7396
39,022
-0.03(-4.00%)
Nov 11, 2022
0.7785
0.7785
0.7493
0.7704
44,090
+0.06(+8.44%)
Nov 10, 2022
0.7104
0.7687
0.7104
0.7105
14,542
+0.03(+4.30%)
Nov 09, 2022
0.7104
0.7590
0.6812
0.6812
15,611
-0.02(-2.78%)
Nov 08, 2022
0.6822
0.7298
0.6822
0.7006
8,674
-0.01(-1.06%)
Nov 07, 2022
0.6909
0.7152
0.6772
0.7081
14,468
+0.02(+2.49%)
Nov 04, 2022
0.6520
0.6909
0.6330
0.6909
14,691
+0.03(+4.40%)
Nov 03, 2022
0.6325
0.6812
0.6325
0.6618
6,849
+0.00(+0.01%)
Nov 02, 2022
0.6520
0.6873
0.6520
0.6617
4,714
-0.03(-4.44%)
Nov 01, 2022
0.7481
0.7492
0.6358
0.6925
6,214
-0.04(-5.75%)
Oct 31, 2022
0.6520
0.7492
0.6326
0.7347
12,145
+0.06(+9.52%)
Oct 28, 2022
0.7104
0.7590
0.6325
0.6709
12,421
-0.04(-5.79%)
Oct 27, 2022
0.6720
0.7455
0.6720
0.7121
11,154
+0.01(+1.02%)
Oct 26, 2022
0.6325
0.7049
0.6325
0.7049
6,000
+0.04(+5.89%)
Oct 25, 2022
0.6325
0.6909
0.6325
0.6657
8,964
-0.00(-0.41%)
Oct 24, 2022
0.7172
0.7174
0.6641
0.6684
14,497
-0.05(-6.80%)
Oct 21, 2022
0.6909
0.7332
0.6909
0.7172
6,377
+0.02(+2.96%)
Oct 20, 2022
0.6886
0.8056
0.6886
0.6965
7,391
-0.10(-12.69%)
Oct 19, 2022
0.7201
0.7977
0.6472
0.7977
4,163
+0.03(+3.93%)
Oct 18, 2022
0.6941
0.7883
0.6941
0.7676
18,361
+0.04(+5.16%)
Oct 17, 2022
0.7610
0.7786
0.6812
0.7299
40,838
-0.06(-7.49%)
Oct 14, 2022
0.7610
0.7892
0.7610
0.7890
3,103
+0.01(+1.35%)
Oct 13, 2022
0.7785
0.7979
0.7785
0.7785
9,337
-0.01(-1.59%)
Oct 12, 2022
0.7590
0.8174
0.7610
0.7910
10,848
-0.01(-0.87%)
Oct 11, 2022
0.7590
0.8354
0.7610
0.7979
14,041
+0.01(+1.23%)
Oct 10, 2022
0.8271
0.8466
0.7882
0.7882
3,088
-0.01(-1.22%)
Oct 07, 2022
0.7610
0.8417
0.7610
0.7979
35,624
+0.02(+2.26%)
Oct 06, 2022
0.7609
0.7902
0.7609
0.7803
21,021
-0.01(-1.29%)
Oct 05, 2022
0.7784
0.8271
0.7765
0.7905
63,096
-0.09(-9.72%)
Oct 04, 2022
0.7882
0.8758
0.6325
0.8757
45,734
+0.13(+18.10%)
Oct 03, 2022
0.6812
0.7784
0.6811
0.7415
27,206
+0.06(+8.86%)
Sep 30, 2022
0.6714
0.6908
0.6130
0.6812
23,127
-0.01(-1.39%)
Sep 29, 2022
0.7006
0.7298
0.6325
0.6908
14,614
-0.04(-5.35%)
Sep 28, 2022
0.6617
0.7298
0.6228
0.7298
51,546
+0.07(+10.70%)
Sep 27, 2022
0.6214
0.6812
0.6214
0.6593
13,808
+0.01(+1.12%)
Sep 26, 2022
0.6220
0.6812
0.6220
0.6520
37,904
+0.02(+3.88%)
Sep 23, 2022
0.5839
0.6866
0.5839
0.6276
30,237
+0.00(+0.78%)
Sep 22, 2022
0.6325
0.6714
0.5839
0.6228
65,123
-0.05(-7.25%)
Sep 21, 2022
0.6033
0.6746
0.6033
0.6714
32,979
-0.01(-1.44%)
Sep 20, 2022
0.6909
0.7021
0.6619
0.6813
40,466
-0.02(-2.97%)
Sep 19, 2022
0.6909
0.8271
0.6909
0.7021
16,381
-0.04(-5.07%)
Sep 16, 2022
0.7493
0.7590
0.7396
0.7396
14,646
-0.01(-1.30%)
Sep 15, 2022
0.7104
0.7687
0.7106
0.7493
52,045
+0.02(+3.00%)
Sep 14, 2022
0.7298
0.7687
0.7162
0.7275
55,642
-0.00(-0.35%)
Sep 13, 2022
0.7493
0.7864
0.6812
0.7300
68,809
-0.08(-9.61%)
Sep 12, 2022
0.7882
0.8271
0.7882
0.8077
31,832
-0.04(-4.42%)
Sep 09, 2022
0.7979
0.8556
0.7979
0.8450
18,363
+0.06(+7.17%)
Sep 08, 2022
0.8563
0.8758
0.7882
0.7885
38,238
-0.08(-9.16%)
Sep 07, 2022
0.8894
0.9421
0.8563
0.8680
14,415
-0.08(-8.04%)
Sep 06, 2022
0.8952
0.9439
0.8758
0.9439
12,423
+0.05(+5.52%)
Sep 02, 2022
0.8751
0.9997
0.8325
0.8946
36,838
+0.02(+2.22%)
Sep 01, 2022
0.8777
0.8855
0.8657
0.8751
54,562
-0.03(-3.82%)
Aug 31, 2022
0.9244
0.9351
0.9098
0.9098
28,659
+0.00(+0.54%)
Aug 30, 2022
0.9050
0.9585
0.9050
0.9050
11,810
+0.00(+0.00%)
Aug 29, 2022
0.9050
0.9606
0.9050
0.9050
30,395
+0.01(+0.92%)
Aug 26, 2022
0.9926
1.037
0.8758
0.8967
47,546
-0.08(-7.85%)
Aug 25, 2022
0.9147
0.9732
0.9147
0.9731
1,874
+0.02(+2.04%)
Aug 24, 2022
0.9244
0.9536
0.9244
0.9536
12,399
+0.01(+0.55%)
Aug 23, 2022
0.9244
0.9731
0.9244
0.9484
26,644
-0.01(-0.53%)
Aug 22, 2022
0.9731
0.9735
0.9323
0.9534
27,603
-0.03(-2.99%)
Aug 19, 2022
0.9731
1.023
0.9731
0.9828
7,866
-0.05(-4.72%)
Aug 18, 2022
0.9926
1.031
0.9734
1.031
6,060
+0.04(+3.91%)
Aug 17, 2022
0.9828
1.031
0.9828
0.9927
8,215
-0.03(-2.85%)
Aug 16, 2022
0.9926
1.041
0.9828
1.022
21,175
+0.02(+1.94%)
Aug 15, 2022
1.012
1.070
0.9731
1.002
28,128
-0.08(-7.21%)
Aug 12, 2022
1.022
1.080
1.012
1.080
10,042
+0.02(+1.83%)
Aug 11, 2022
0.9926
1.070
0.9926
1.061
20,168
-0.00(-0.07%)
Aug 10, 2022
1.051
1.070
1.051
1.061
3,155
-0.00(-0.02%)
Aug 09, 2022
1.061
1.078
1.061
1.062
5,183
+0.00(+0.09%)
Aug 08, 2022
1.041
1.080
1.041
1.061
5,358
+0.02(+1.87%)
Aug 05, 2022
0.9828
1.077
0.9828
1.041
3,889
+0.01(+0.94%)
Aug 04, 2022
1.051
1.095
1.031
1.031
17,965
-0.02(-1.85%)
Aug 03, 2022
0.9731
1.061
0.9731
1.051
10,848
-0.01(-0.92%)
Aug 02, 2022
1.070
1.080
0.9021
1.061
85,023
-0.02(-1.80%)
Aug 01, 2022
1.139
1.168
1.080
1.080
5,700
-0.09(-7.50%)
Jul 29, 2022
1.080
1.168
1.080
1.168
7,819
+0.05(+4.35%)
Jul 28, 2022
1.100
1.129
1.070
1.119
4,879
-0.02(-1.71%)
Jul 27, 2022
1.080
1.139
1.080
1.139
1,595
+0.05(+4.93%)
Jul 26, 2022
1.070
1.129
1.070
1.085
5,282
+0.00(+0.45%)
Jul 25, 2022
1.070
1.168
1.070
1.080
5,910
-0.03(-2.63%)
Jul 22, 2022
1.129
1.129
1.100
1.109
1,739
-0.04(-3.39%)
Jul 21, 2022
1.158
1.179
1.100
1.148
14,486
-0.04(-3.28%)
Jul 20, 2022
1.148
1.216
1.148
1.187
27,698
+0.04(+3.39%)
Jul 19, 2022
1.109
1.246
1.090
1.148
12,938
+0.03(+2.61%)
Jul 18, 2022
1.061
1.139
1.061
1.119
6,853
+0.07(+6.48%)
Jul 15, 2022
1.041
1.100
1.041
1.051
8,374
-0.01(-0.92%)
Jul 14, 2022
1.051
1.107
1.031
1.061
4,451
+0.00(+0.00%)
Jul 13, 2022
1.031
1.090
1.031
1.061
6,403
+0.00(+0.00%)
Jul 12, 2022
1.080
1.109
1.051
1.061
11,661
-0.06(-5.22%)
Jul 11, 2022
1.109
1.168
1.109
1.119
6,434
-0.04(-3.36%)
Jul 08, 2022
1.129
1.216
1.129
1.158
3,322
+0.01(+0.85%)
Jul 07, 2022
1.100
1.294
1.061
1.148
18,714
+0.04(+3.96%)
Jul 06, 2022
1.119
1.177
1.080
1.104
23,709
-0.03(-2.99%)
Jul 05, 2022
1.080
1.143
1.080
1.139
1,633
+0.07(+6.36%)
Jul 01, 2022
1.070
1.148
1.061
1.070
9,479
-0.01(-0.90%)
Jun 30, 2022
1.090
1.116
1.080
1.080
22,895
-0.04(-3.90%)
Jun 29, 2022
1.090
1.148
1.090
1.124
21,191
+0.01(+1.32%)
Jun 28, 2022
1.090
1.119
1.070
1.109
25,375
+0.02(+1.79%)
Jun 27, 2022
1.119
1.168
1.061
1.090
19,352
-0.03(-2.61%)
Jun 24, 2022
1.158
1.177
1.119
1.119
22,921
-0.06(-4.96%)
Jun 23, 2022
1.177
1.265
1.177
1.177
60,025
-0.03(-2.21%)
Jun 22, 2022
1.119
1.207
1.119
1.204
28,156
+0.03(+2.26%)
Jun 21, 2022
1.109
1.207
1.090
1.177
54,354
+0.05(+4.31%)
Jun 17, 2022
1.216
1.216
1.119
1.129
15,953
-0.10(-7.94%)
Jun 16, 2022
1.168
1.226
1.148
1.226
16,588
+0.01(+0.80%)
Jun 15, 2022
1.275
1.275
1.148
1.216
13,818
-0.06(-4.58%)
Jun 14, 2022
1.197
1.362
1.197
1.275
18,261
+0.09(+7.38%)
Jun 13, 2022
1.216
1.255
1.139
1.187
23,110
-0.09(-6.87%)
Jun 10, 2022
1.226
1.284
1.207
1.275
9,262
-0.04(-2.96%)
Jun 09, 2022
1.440
1.460
1.246
1.314
32,387
-0.13(-8.78%)
Jun 08, 2022
1.518
1.518
1.392
1.440
34,171
-0.01(-0.67%)
Jun 07, 2022
1.547
1.547
1.246
1.450
19,382
+0.00(+0.00%)
Jun 06, 2022
1.323
1.567
1.323
1.450
125,829
+0.15(+11.19%)
Jun 03, 2022
1.362
1.407
1.255
1.304
34,745
+0.04(+3.08%)
Jun 02, 2022
1.430
1.430
1.246
1.265
51,887
-0.09(-6.47%)
Jun 01, 2022
1.197
1.362
1.187
1.353
30,440
+0.18(+14.88%)
May 31, 2022
1.362
1.362
1.177
1.177
30,117
-0.00(-0.41%)
May 27, 2022
1.139
1.236
1.002
1.182
19,652
+0.05(+4.74%)
May 26, 2022
1.168
1.226
1.096
1.129
12,385
-0.01(-0.85%)
May 25, 2022
1.061
1.168
1.061
1.139
23,397
+0.08(+7.34%)
May 24, 2022
1.061
1.080
1.061
1.061
3,783
-0.02(-1.80%)
May 23, 2022
1.090
1.090
0.9731
1.080
23,948
+0.04(+3.74%)
May 20, 2022
1.022
1.158
1.022
1.041
19,762
-0.04(-3.60%)
May 19, 2022
1.109
1.109
1.022
1.080
16,453
+0.02(+1.83%)
May 18, 2022
1.226
1.226
1.022
1.061
19,894
-0.05(-4.80%)
May 17, 2022
1.070
1.138
1.070
1.114
23,099
+0.05(+5.05%)
May 16, 2022
1.012
1.070
1.012
1.061
10,966
+0.03(+2.83%)
May 13, 2022
1.031
1.111
0.9449
1.031
29,115
+0.06(+6.00%)
May 12, 2022
0.9439
1.070
0.9439
0.9731
37,548
+0.03(+3.09%)
May 11, 2022
0.9828
0.9926
0.9439
0.9439
14,609
-0.05(-4.90%)
May 10, 2022
1.070
1.070
0.9731
0.9926
9,783
+0.04(+4.08%)
May 09, 2022
1.061
1.061
0.9536
0.9536
30,621
-0.07(-6.67%)
May 06, 2022
1.031
1.031
0.9536
1.022
23,150
-0.03(-2.78%)
May 05, 2022
1.061
1.061
0.9634
1.051
59,360
+0.01(+1.41%)
May 04, 2022
1.031
1.109
0.9926
1.036
24,937
+0.00(+0.47%)
May 03, 2022
1.207
1.216
0.9828
1.031
59,323
-0.12(-10.17%)
May 02, 2022
1.158
1.187
1.139
1.148
49,491
+0.02(+1.72%)
Apr 29, 2022
1.156
1.241
1.129
1.129
20,289
+0.00(+0.00%)
Apr 28, 2022
1.168
1.207
1.109
1.129
30,250
-0.05(-4.13%)
Apr 27, 2022
1.207
1.236
1.177
1.177
11,321
-0.03(-2.42%)
Apr 26, 2022
1.197
1.255
1.197
1.207
17,077
+0.01(+0.81%)
Apr 25, 2022
1.265
1.434
1.187
1.197
99,014
-0.10(-7.52%)
Apr 22, 2022
1.508
1.518
1.265
1.294
85,758
-0.26(-16.87%)
Apr 21, 2022
1.567
1.606
1.450
1.557
20,236
-0.05(-3.03%)
Apr 20, 2022
1.606
1.654
1.547
1.606
53,713
+0.06(+3.77%)
Apr 19, 2022
1.576
1.606
1.469
1.547
58,913
-0.06(-3.64%)
Apr 18, 2022
1.460
1.800
1.450
1.606
103,103
+0.10(+6.65%)
Apr 14, 2022
1.460
1.508
1.440
1.505
73,535
+0.08(+5.24%)
Apr 13, 2022
1.411
1.450
1.401
1.430
13,820
+0.02(+1.38%)
Apr 12, 2022
1.372
1.440
1.333
1.411
27,209
+0.03(+2.11%)
Apr 11, 2022
1.353
1.440
1.314
1.382
89,012
-0.01(-0.70%)
Apr 08, 2022
1.275
1.421
1.226
1.392
41,641
+0.10(+7.65%)
Apr 07, 2022
1.333
1.362
1.265
1.293
65,533
-0.04(-3.04%)
Apr 06, 2022
1.314
1.343
1.314
1.333
22,110
+0.02(+1.47%)
Apr 05, 2022
1.323
1.382
1.314
1.314
91,566
-0.02(-1.81%)
Apr 04, 2022
1.314
1.401
1.187
1.338
127,464
+0.05(+4.17%)
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.