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
Cyngn Inc
(NQ:
CYN
)
0.0902
-0.0127 (-12.34%)
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 28, 2024
0.1698
0.1750
0.1650
0.1662
1,534,979
-0.01(-3.65%)
Mar 27, 2024
0.1534
0.1730
0.1530
0.1725
2,447,758
+0.01(+9.52%)
Mar 26, 2024
0.1600
0.1600
0.1521
0.1575
1,992,932
-0.00(-0.25%)
Mar 25, 2024
0.1547
0.1590
0.1485
0.1579
1,470,424
+0.01(+5.20%)
Mar 22, 2024
0.1600
0.1620
0.1450
0.1501
3,800,514
-0.01(-7.63%)
Mar 21, 2024
0.1595
0.1658
0.1570
0.1625
4,027,121
+0.00(+1.56%)
Mar 20, 2024
0.1700
0.1747
0.1561
0.1600
5,103,953
-0.01(-3.03%)
Mar 19, 2024
0.1650
0.2100
0.1642
0.1650
20,602,014
+0.01(+3.97%)
Mar 18, 2024
0.1670
0.1690
0.1581
0.1587
2,079,950
-0.00(-0.81%)
Mar 15, 2024
0.1666
0.1748
0.1600
0.1600
2,357,317
+0.00(+1.33%)
Mar 14, 2024
0.1790
0.1790
0.1579
0.1579
2,904,279
-0.01(-5.90%)
Mar 13, 2024
0.1694
0.1770
0.1660
0.1678
1,948,834
+0.00(+2.32%)
Mar 12, 2024
0.1830
0.1838
0.1640
0.1640
4,745,323
-0.02(-12.30%)
Mar 11, 2024
0.1829
0.1997
0.1779
0.1870
3,254,790
+0.00(+1.63%)
Mar 08, 2024
0.1750
0.1860
0.1723
0.1840
2,340,053
+0.00(+2.22%)
Mar 07, 2024
0.1721
0.1868
0.1640
0.1800
5,592,564
-0.03(-13.46%)
Mar 06, 2024
0.2099
0.2155
0.1921
0.2080
8,849,498
+0.01(+4.00%)
Mar 05, 2024
0.2041
0.2100
0.1932
0.2000
2,457,838
-0.01(-2.91%)
Mar 04, 2024
0.2040
0.2125
0.1950
0.2060
3,365,921
+0.01(+4.57%)
Mar 01, 2024
0.1814
0.2010
0.1761
0.1970
2,381,059
+0.02(+9.38%)
Feb 29, 2024
0.1900
0.1949
0.1733
0.1801
3,094,629
-0.00(-1.37%)
Feb 28, 2024
0.1912
0.1950
0.1796
0.1826
2,212,523
-0.00(-2.35%)
Feb 27, 2024
0.2100
0.2222
0.1530
0.1870
9,199,694
-0.02(-8.56%)
Feb 26, 2024
0.2000
0.2200
0.1900
0.2045
4,578,687
+0.01(+5.68%)
Feb 23, 2024
0.2026
0.2200
0.1575
0.1935
6,907,091
-0.02(-11.20%)
Feb 22, 2024
0.2200
0.2250
0.2030
0.2179
15,824,327
+0.03(+13.37%)
Feb 21, 2024
0.2102
0.2102
0.1900
0.1922
8,108,466
-0.01(-6.24%)
Feb 20, 2024
0.1900
0.2188
0.1852
0.2050
3,182,253
+0.01(+5.94%)
Feb 16, 2024
0.1930
0.2020
0.1850
0.1935
2,242,011
-0.01(-5.15%)
Feb 15, 2024
0.1715
0.2150
0.1714
0.2040
7,462,320
+0.03(+15.91%)
Feb 14, 2024
0.1769
0.1770
0.1528
0.1760
3,155,554
+0.00(+1.85%)
Feb 13, 2024
0.1793
0.1850
0.1701
0.1728
2,158,240
-0.01(-6.59%)
Feb 12, 2024
0.1679
0.1925
0.1611
0.1850
6,622,173
+0.01(+7.43%)
Feb 09, 2024
0.1791
0.1791
0.1662
0.1722
3,186,071
-0.01(-3.26%)
Feb 08, 2024
0.1870
0.1876
0.1651
0.1780
4,840,872
-0.01(-4.25%)
Feb 07, 2024
0.2100
0.2180
0.1794
0.1859
5,660,226
-0.01(-5.83%)
Feb 06, 2024
0.1776
0.2100
0.1651
0.1974
7,020,700
+0.02(+14.04%)
Feb 05, 2024
0.1921
0.1950
0.1725
0.1731
5,145,330
-0.02(-10.91%)
Feb 02, 2024
0.2029
0.2070
0.1711
0.1943
8,776,161
-0.02(-10.34%)
Feb 01, 2024
0.2300
0.2470
0.1620
0.2167
10,396,201
-0.02(-7.00%)
Jan 31, 2024
0.2265
0.2680
0.2129
0.2330
14,990,330
+0.02(+8.73%)
Jan 30, 2024
0.2100
0.2499
0.2100
0.2143
10,455,169
-0.04(-14.28%)
Jan 29, 2024
0.2590
0.2648
0.2000
0.2500
17,520,120
-0.02(-6.05%)
Jan 26, 2024
0.2726
0.3149
0.2450
0.2661
57,723,060
+0.05(+23.77%)
Jan 25, 2024
0.2076
0.2700
0.1973
0.2150
100,042,512
+0.03(+17.55%)
Jan 24, 2024
0.1638
0.2275
0.1503
0.1829
80,819,648
+0.01(+4.99%)
Jan 23, 2024
0.1600
0.1820
0.1322
0.1742
110,155,280
+0.05(+41.28%)
Jan 22, 2024
0.1200
0.1262
0.1180
0.1233
2,353,323
-0.00(-2.30%)
Jan 19, 2024
0.1410
0.1548
0.1212
0.1262
19,452,942
-0.01(-6.24%)
Jan 18, 2024
0.1325
0.1399
0.1290
0.1346
3,571,584
+0.01(+5.24%)
Jan 17, 2024
0.1300
0.1340
0.1252
0.1279
698,614
-0.00(-2.52%)
Jan 16, 2024
0.1321
0.1399
0.1265
0.1312
1,724,254
-0.00(-3.53%)
Jan 12, 2024
0.1220
0.1360
0.1211
0.1360
2,750,646
+0.01(+8.45%)
Jan 11, 2024
0.1300
0.1277
0.1186
0.1254
782,287
-0.00(-1.34%)
Jan 10, 2024
0.1250
0.1292
0.1230
0.1271
623,052
-0.00(-0.31%)
Jan 09, 2024
0.1236
0.1350
0.1182
0.1275
1,932,375
+0.01(+5.81%)
Jan 08, 2024
0.1348
0.1348
0.1180
0.1205
1,643,145
-0.01(-7.38%)
Jan 05, 2024
0.1396
0.1396
0.1270
0.1301
794,283
-0.00(-1.74%)
Jan 04, 2024
0.1321
0.1374
0.1250
0.1324
1,194,359
+0.00(+0.08%)
Jan 03, 2024
0.1450
0.1450
0.1307
0.1323
1,667,112
-0.01(-7.03%)
Jan 02, 2024
0.1470
0.1500
0.1402
0.1423
1,260,368
-0.00(-1.66%)
Dec 29, 2023
0.1470
0.1540
0.1417
0.1447
1,294,930
-0.01(-6.22%)
Dec 28, 2023
0.1477
0.1555
0.1410
0.1543
1,432,154
+0.00(+0.52%)
Dec 27, 2023
0.1500
0.1540
0.1380
0.1535
3,127,089
-0.00(-0.97%)
Dec 26, 2023
0.1560
0.1649
0.1250
0.1550
6,040,793
+0.00(+0.78%)
Dec 22, 2023
0.1555
0.1585
0.1533
0.1538
958,923
-0.00(-0.77%)
Dec 21, 2023
0.1590
0.1600
0.1500
0.1550
486,674
-0.00(-0.77%)
Dec 20, 2023
0.1520
0.1600
0.1505
0.1562
839,768
-0.00(-1.14%)
Dec 19, 2023
0.1663
0.1740
0.1553
0.1580
1,093,382
-0.01(-5.62%)
Dec 18, 2023
0.1504
0.1800
0.1500
0.1674
4,383,064
+0.02(+10.86%)
Dec 15, 2023
0.1595
0.1595
0.1500
0.1510
1,824,674
-0.01(-6.21%)
Dec 14, 2023
0.1600
0.1640
0.1502
0.1610
1,364,499
+0.00(+1.32%)
Dec 13, 2023
0.1500
0.1626
0.1350
0.1589
2,334,808
+0.01(+5.16%)
Dec 12, 2023
0.1600
0.1625
0.1442
0.1511
3,754,198
-0.02(-11.17%)
Dec 11, 2023
0.1740
0.1785
0.1552
0.1701
7,085,560
-0.04(-19.76%)
Dec 08, 2023
0.2148
0.2300
0.1977
0.2120
31,876,034
-0.19(-47.00%)
Dec 07, 2023
0.4300
0.5950
0.3051
0.4000
145,621,568
+0.16(+64.00%)
Dec 06, 2023
0.2502
0.2502
0.2300
0.2439
148,966
-0.01(-2.52%)
Dec 05, 2023
0.2600
0.2687
0.2500
0.2502
67,045
-0.02(-6.47%)
Dec 04, 2023
0.2700
0.2750
0.2500
0.2675
91,183
-0.00(-0.93%)
Dec 01, 2023
0.2401
0.2700
0.2401
0.2700
73,384
+0.01(+3.93%)
Nov 30, 2023
0.2374
0.2750
0.2122
0.2598
163,188
+0.02(+7.00%)
Nov 29, 2023
0.2329
0.2587
0.2011
0.2428
216,354
-0.01(-2.65%)
Nov 28, 2023
0.2541
0.2700
0.2400
0.2494
130,087
-0.01(-4.81%)
Nov 27, 2023
0.2800
0.2999
0.2528
0.2620
320,335
+0.02(+9.21%)
Nov 24, 2023
0.2350
0.2748
0.2300
0.2399
205,043
+0.02(+9.69%)
Nov 22, 2023
0.2188
0.2410
0.2000
0.2187
242,880
+0.01(+3.85%)
Nov 21, 2023
0.2100
0.2290
0.2100
0.2106
118,131
+0.00(+1.99%)
Nov 20, 2023
0.2010
0.2198
0.1902
0.2065
195,740
+0.01(+7.83%)
Nov 17, 2023
0.1900
0.2030
0.1821
0.1915
76,937
-0.00(-1.74%)
Nov 16, 2023
0.2004
0.2030
0.1910
0.1949
127,441
-0.00(-1.12%)
Nov 15, 2023
0.2040
0.2040
0.1841
0.1971
209,725
+0.00(+2.23%)
Nov 14, 2023
0.1956
0.2045
0.1851
0.1928
187,628
-0.00(-0.36%)
Nov 13, 2023
0.2299
0.2299
0.1903
0.1935
217,186
+0.02(+13.62%)
Nov 10, 2023
0.1895
0.2049
0.1700
0.1703
298,071
-0.02(-10.65%)
Nov 09, 2023
0.2300
0.2300
0.1788
0.1906
824,481
-0.07(-28.08%)
Nov 08, 2023
0.2300
0.2849
0.2110
0.2650
951,553
+0.01(+5.79%)
Nov 07, 2023
0.2700
0.2899
0.2281
0.2505
4,617,522
-0.02(-6.81%)
Nov 06, 2023
0.3129
0.3182
0.2649
0.2688
209,130
-0.03(-9.80%)
Nov 03, 2023
0.3200
0.3200
0.2975
0.2980
335,220
-0.01(-3.09%)
Nov 02, 2023
0.3100
0.3252
0.3016
0.3075
138,311
-0.02(-6.82%)
Nov 01, 2023
0.3400
0.3401
0.2919
0.3300
192,467
-0.01(-2.94%)
Oct 31, 2023
0.3588
0.3588
0.3225
0.3400
81,708
-0.01(-2.86%)
Oct 30, 2023
0.3530
0.3530
0.3330
0.3500
216,620
+0.00(+1.27%)
Oct 27, 2023
0.3995
0.3995
0.3412
0.3456
217,250
+0.01(+3.47%)
Oct 26, 2023
0.3500
0.3640
0.3120
0.3340
543,405
-0.01(-3.72%)
Oct 25, 2023
0.3200
0.3500
0.3150
0.3469
63,503
-0.00(-0.74%)
Oct 24, 2023
0.3566
0.3566
0.3202
0.3495
130,479
-0.01(-2.75%)
Oct 23, 2023
0.3600
0.3650
0.3268
0.3594
136,280
+0.02(+5.71%)
Oct 20, 2023
0.4493
0.4493
0.3200
0.3400
235,917
-0.06(-15.02%)
Oct 19, 2023
0.4534
0.4650
0.3975
0.4001
167,672
-0.07(-14.87%)
Oct 18, 2023
0.4200
0.4750
0.4000
0.4700
318,378
+0.08(+19.41%)
Oct 17, 2023
0.3912
0.4324
0.3702
0.3936
691,167
+0.03(+9.30%)
Oct 16, 2023
0.4000
0.4000
0.3600
0.3601
152,198
-0.02(-4.48%)
Oct 13, 2023
0.3859
0.4000
0.3510
0.3770
89,327
-0.01(-3.78%)
Oct 12, 2023
0.3900
0.4100
0.3732
0.3918
92,394
+0.00(+0.05%)
Oct 11, 2023
0.4300
0.4404
0.3706
0.3916
206,188
-0.04(-8.91%)
Oct 10, 2023
0.4476
0.4850
0.4206
0.4299
145,945
-0.02(-4.47%)
Oct 09, 2023
0.4698
0.4890
0.4219
0.4500
82,330
-0.04(-7.98%)
Oct 06, 2023
0.4593
0.4932
0.4259
0.4890
84,281
+0.01(+2.95%)
Oct 05, 2023
0.4800
0.5000
0.4698
0.4750
62,132
-0.01(-1.55%)
Oct 04, 2023
0.4751
0.5000
0.4751
0.4825
34,739
-0.02(-3.05%)
Oct 03, 2023
0.5040
0.5040
0.4600
0.4977
61,635
+0.01(+2.28%)
Oct 02, 2023
0.4800
0.5024
0.4600
0.4866
61,096
+0.01(+1.37%)
Sep 29, 2023
0.4700
0.4950
0.4523
0.4800
91,237
-0.00(-0.83%)
Sep 28, 2023
0.4900
0.5100
0.4630
0.4840
107,969
-0.01(-1.22%)
Sep 27, 2023
0.4900
0.4950
0.4711
0.4900
35,837
-0.00(-0.41%)
Sep 26, 2023
0.4654
0.4990
0.4654
0.4920
67,038
+0.02(+4.68%)
Sep 25, 2023
0.4700
0.4800
0.4700
0.4700
63,250
-0.02(-3.63%)
Sep 22, 2023
0.4889
0.4998
0.4700
0.4877
46,067
-0.00(-0.47%)
Sep 21, 2023
0.4737
0.5000
0.4737
0.4900
64,293
+0.02(+4.21%)
Sep 20, 2023
0.5043
0.5100
0.4702
0.4702
85,638
-0.03(-6.89%)
Sep 19, 2023
0.5226
0.5299
0.4907
0.5050
55,145
-0.01(-1.69%)
Sep 18, 2023
0.5200
0.5583
0.4600
0.5137
306,793
-0.02(-3.62%)
Sep 15, 2023
0.5400
0.5400
0.5000
0.5330
476,816
-0.02(-3.96%)
Sep 14, 2023
0.5999
0.6500
0.5210
0.5550
3,802,867
-0.03(-4.38%)
Sep 13, 2023
0.6300
0.6300
0.5700
0.5804
59,357
-0.03(-4.54%)
Sep 12, 2023
0.6029
0.6390
0.5900
0.6080
53,065
+0.02(+3.02%)
Sep 11, 2023
0.5802
0.6200
0.5761
0.5902
53,908
+0.00(+0.02%)
Sep 08, 2023
0.6000
0.6300
0.5700
0.5901
67,278
-0.03(-4.65%)
Sep 07, 2023
0.5210
0.6300
0.5103
0.6189
185,139
+0.09(+17.64%)
Sep 06, 2023
0.5785
0.6200
0.5110
0.5261
746,668
-0.05(-8.17%)
Sep 05, 2023
0.5865
0.6296
0.5700
0.5729
100,126
-0.03(-5.46%)
Sep 01, 2023
0.5700
0.6300
0.5700
0.6060
59,801
+0.03(+5.39%)
Aug 31, 2023
0.6447
0.6638
0.5319
0.5750
169,459
-0.07(-10.85%)
Aug 30, 2023
0.6300
0.6600
0.6110
0.6450
62,284
+0.01(+0.78%)
Aug 29, 2023
0.6346
0.6660
0.6150
0.6400
43,949
-0.00(-0.54%)
Aug 28, 2023
0.6600
0.6600
0.6305
0.6435
87,838
-0.01(-1.00%)
Aug 25, 2023
0.6500
0.6600
0.6300
0.6500
62,565
-0.00(-0.02%)
Aug 24, 2023
0.6350
0.6900
0.6300
0.6501
200,343
-0.02(-2.97%)
Aug 23, 2023
0.6506
0.7000
0.6294
0.6700
169,963
+0.02(+2.86%)
Aug 22, 2023
0.6732
0.7200
0.6501
0.6514
168,536
-0.02(-3.44%)
Aug 21, 2023
0.7275
0.7400
0.6301
0.6746
168,574
-0.08(-10.05%)
Aug 18, 2023
0.7400
0.7699
0.6300
0.7500
396,885
+0.07(+11.11%)
Aug 17, 2023
0.6254
0.7230
0.6111
0.6750
419,730
-0.03(-4.93%)
Aug 16, 2023
0.9200
0.9200
0.6521
0.7100
6,469,241
-0.12(-14.45%)
Aug 15, 2023
0.7800
0.8499
0.7503
0.8299
12,098
+0.05(+6.41%)
Aug 14, 2023
0.8800
0.8800
0.7502
0.7799
68,013
-0.05(-6.02%)
Aug 11, 2023
0.8300
0.8700
0.7923
0.8299
38,936
-0.01(-1.16%)
Aug 10, 2023
0.8392
0.8781
0.8300
0.8396
45,759
-0.03(-2.96%)
Aug 09, 2023
0.8900
0.8900
0.7821
0.8652
64,607
+0.03(+2.99%)
Aug 08, 2023
0.8525
0.8990
0.7119
0.8401
265,073
+0.01(+0.61%)
Aug 07, 2023
0.8500
0.8628
0.8110
0.8350
51,825
-0.02(-2.11%)
Aug 04, 2023
0.8700
0.9000
0.8490
0.8530
76,366
-0.02(-1.94%)
Aug 03, 2023
0.9200
0.9198
0.8616
0.8699
105,556
-0.03(-2.96%)
Aug 02, 2023
0.9000
0.9200
0.8701
0.8964
20,811
-0.01(-1.49%)
Aug 01, 2023
0.8810
0.9400
0.8810
0.9100
76,706
-0.00(-0.02%)
Jul 31, 2023
0.9300
0.9300
0.8701
0.9102
58,828
+0.00(+0.04%)
Jul 28, 2023
0.9400
0.9400
0.8900
0.9098
133,556
+0.01(+1.54%)
Jul 27, 2023
0.9600
0.9600
0.8800
0.8960
77,923
-0.01(-1.54%)
Jul 26, 2023
0.9150
0.9601
0.8706
0.9100
70,685
+0.02(+2.56%)
Jul 25, 2023
0.9000
0.9200
0.8500
0.8873
105,066
+0.01(+1.45%)
Jul 24, 2023
0.8615
0.8880
0.8400
0.8746
68,501
+0.01(+1.46%)
Jul 21, 2023
0.9035
0.9187
0.8000
0.8620
108,613
-0.04(-4.86%)
Jul 20, 2023
0.9600
0.9551
0.8500
0.9060
226,089
-0.00(-0.45%)
Jul 19, 2023
0.9600
1.040
0.8800
0.9101
2,603,416
-0.04(-3.79%)
Jul 18, 2023
0.9800
0.9800
0.8670
0.9460
196,152
-0.02(-2.16%)
Jul 17, 2023
0.9689
0.9989
0.9200
0.9669
129,059
-0.03(-3.20%)
Jul 14, 2023
1.000
1.010
0.9000
0.9989
220,748
-0.00(-0.11%)
Jul 13, 2023
1.030
1.040
0.9600
1.000
132,852
-0.04(-3.85%)
Jul 12, 2023
1.000
1.070
1.000
1.040
58,725
+0.07(+7.21%)
Jul 11, 2023
1.000
1.067
0.9300
0.9701
84,333
-0.05(-4.89%)
Jul 10, 2023
1.050
1.050
0.9765
1.020
56,523
-0.02(-1.92%)
Jul 07, 2023
0.9500
1.080
0.9381
1.040
93,840
+0.07(+7.75%)
Jul 06, 2023
1.090
1.120
0.9100
0.9652
410,924
-0.11(-10.63%)
Jul 05, 2023
1.230
1.290
1.060
1.080
338,449
-0.18(-14.29%)
Jul 03, 2023
1.300
1.330
1.230
1.260
46,428
-0.02(-1.56%)
Jun 30, 2023
1.210
1.296
1.100
1.280
62,735
+0.05(+4.07%)
Jun 29, 2023
1.280
1.340
1.220
1.230
68,026
+0.00(+0.00%)
Jun 28, 2023
1.240
1.270
1.160
1.230
44,122
-0.06(-4.65%)
Jun 27, 2023
1.210
1.300
1.180
1.290
34,253
+0.06(+4.88%)
Jun 26, 2023
1.240
1.373
1.180
1.230
66,408
-0.01(-0.81%)
Jun 23, 2023
1.150
1.340
1.090
1.240
236,084
+0.14(+12.73%)
Jun 22, 2023
1.170
1.210
1.070
1.100
63,265
-0.10(-8.33%)
Jun 21, 2023
1.230
1.230
1.130
1.200
59,848
-0.03(-2.44%)
Jun 20, 2023
1.220
1.290
1.132
1.230
128,600
+0.03(+2.50%)
Jun 16, 2023
1.110
1.200
1.050
1.200
221,157
+0.10(+9.09%)
Jun 15, 2023
1.030
1.160
1.030
1.100
308,489
+0.15(+15.79%)
May 08, 2023
0.9600
0.9948
0.9003
0.9500
91,340
+0.00(+0.00%)
May 05, 2023
0.9900
0.9900
0.9000
0.9500
130,989
-0.02(-2.05%)
May 04, 2023
1.000
1.030
0.9301
0.9699
66,925
-0.03(-3.01%)
May 03, 2023
0.9800
1.100
0.9800
1.000
132,955
+0.00(+0.00%)
May 02, 2023
1.020
1.030
0.9323
1.000
158,954
-0.05(-4.76%)
May 01, 2023
1.110
1.120
1.030
1.050
48,521
-0.07(-6.25%)
Apr 28, 2023
1.050
1.150
1.044
1.120
102,667
+0.09(+8.74%)
Apr 27, 2023
1.090
1.090
1.010
1.030
57,984
-0.03(-2.83%)
Apr 26, 2023
1.070
1.120
1.000
1.060
106,375
+0.00(+0.00%)
Apr 25, 2023
1.060
1.110
1.050
1.060
57,031
-0.02(-1.85%)
Apr 24, 2023
1.200
1.200
1.050
1.080
151,891
-0.09(-7.69%)
Apr 21, 2023
1.170
1.238
1.130
1.170
47,215
+0.01(+0.86%)
Apr 20, 2023
1.220
1.280
1.130
1.160
116,831
-0.08(-6.07%)
Apr 19, 2023
1.420
1.519
1.210
1.235
529,777
-0.17(-12.41%)
Apr 18, 2023
1.320
1.430
1.310
1.410
569,759
+0.16(+12.80%)
Apr 17, 2023
1.160
1.250
1.132
1.250
262,604
+0.12(+10.62%)
Apr 14, 2023
1.150
1.180
1.120
1.130
36,115
-0.01(-1.12%)
Apr 13, 2023
1.130
1.180
1.130
1.143
40,306
+0.00(+0.25%)
Apr 12, 2023
1.150
1.190
1.120
1.140
60,078
-0.05(-4.20%)
Apr 11, 2023
1.130
1.210
1.130
1.190
99,894
+0.07(+6.25%)
Apr 10, 2023
1.120
1.150
1.110
1.120
49,140
-0.02(-1.38%)
Apr 06, 2023
1.150
1.177
1.101
1.136
51,981
-0.02(-1.48%)
Apr 05, 2023
1.160
1.195
1.140
1.153
70,174
-0.01(-0.62%)
Apr 04, 2023
1.240
1.240
1.140
1.160
41,807
+0.01(+0.87%)
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.