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
Oncternal Therapeutics Inc
(NQ:
ONCT
)
8.300
-0.480 (-5.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
8.040
9.250
8.000
9.000
14,521
+0.80(+9.76%)
Mar 27, 2024
8.085
8.280
8.085
8.200
2,686
+0.15(+1.81%)
Mar 26, 2024
8.250
8.250
8.055
8.055
1,183
-0.16(-1.90%)
Mar 25, 2024
8.240
8.500
8.159
8.210
4,300
-0.01(-0.12%)
Mar 22, 2024
8.150
8.480
8.089
8.220
3,753
+0.26(+3.27%)
Mar 21, 2024
7.810
8.300
7.810
7.960
6,337
-0.39(-4.67%)
Mar 20, 2024
7.850
8.500
7.850
8.350
6,635
+0.47(+5.96%)
Mar 19, 2024
7.800
7.900
7.800
7.880
1,625
+0.08(+1.03%)
Mar 18, 2024
7.820
8.310
7.800
7.800
18,254
-0.22(-2.74%)
Mar 15, 2024
7.482
8.100
7.482
8.020
5,717
+0.20(+2.56%)
Mar 14, 2024
9.180
9.180
7.740
7.820
23,878
-1.23(-13.59%)
Mar 13, 2024
9.020
9.350
9.020
9.050
2,542
+0.05(+0.56%)
Mar 12, 2024
9.650
9.650
9.000
9.000
5,472
-0.79(-8.12%)
Mar 11, 2024
9.800
9.962
9.795
9.795
2,261
+0.21(+2.14%)
Mar 08, 2024
9.230
9.590
9.230
9.590
6,311
+0.34(+3.68%)
Mar 07, 2024
9.510
9.612
9.240
9.250
11,901
-0.30(-3.14%)
Mar 06, 2024
9.952
10.00
9.454
9.550
13,744
+0.05(+0.53%)
Mar 05, 2024
10.09
10.27
9.250
9.500
13,367
-0.65(-6.44%)
Mar 04, 2024
10.00
10.60
10.00
10.15
11,074
+0.12(+1.23%)
Mar 01, 2024
9.301
10.61
9.301
10.03
43,856
+0.73(+7.85%)
Feb 29, 2024
9.350
9.658
9.300
9.300
5,567
-0.16(-1.70%)
Feb 28, 2024
9.850
9.850
9.220
9.460
2,585
-0.20(-2.07%)
Feb 27, 2024
9.430
9.660
9.270
9.660
2,235
+0.40(+4.32%)
Feb 26, 2024
9.000
9.680
9.000
9.260
9,355
+0.22(+2.43%)
Feb 23, 2024
9.245
9.245
9.034
9.040
3,295
-0.16(-1.74%)
Feb 22, 2024
9.110
9.400
8.774
9.200
14,304
+0.12(+1.38%)
Feb 21, 2024
8.990
9.105
8.990
9.075
2,536
+0.47(+5.52%)
Feb 20, 2024
8.458
8.770
8.450
8.600
9,325
+0.18(+2.14%)
Feb 16, 2024
8.990
8.990
8.370
8.420
13,319
-0.57(-6.34%)
Feb 15, 2024
9.160
9.205
8.990
8.990
4,289
-0.19(-2.07%)
Feb 14, 2024
9.000
9.290
8.990
9.180
8,078
+0.04(+0.38%)
Feb 13, 2024
9.380
9.680
9.145
9.145
13,347
-0.55(-5.67%)
Feb 12, 2024
9.500
9.890
9.460
9.695
14,672
-0.19(-1.87%)
Feb 09, 2024
9.420
9.900
9.420
9.880
6,542
+0.33(+3.46%)
Feb 08, 2024
9.560
9.560
9.550
9.550
1,881
-0.05(-0.52%)
Feb 07, 2024
9.503
9.600
9.503
9.600
1,767
-0.26(-2.66%)
Feb 06, 2024
9.460
9.900
9.460
9.863
13,004
+0.41(+4.37%)
Feb 05, 2024
9.760
9.990
9.450
9.450
6,918
-0.30(-3.08%)
Feb 02, 2024
9.710
10.40
9.630
9.750
14,231
+0.29(+3.07%)
Feb 01, 2024
9.510
10.08
9.450
9.460
18,995
-0.31(-3.17%)
Jan 31, 2024
9.560
9.840
9.400
9.770
5,348
+0.33(+3.50%)
Jan 30, 2024
10.00
10.00
9.440
9.440
6,136
-0.54(-5.41%)
Jan 29, 2024
9.350
10.12
9.275
9.980
19,419
+0.96(+10.64%)
Jan 26, 2024
8.520
9.400
8.500
9.020
14,416
+0.05(+0.56%)
Jan 25, 2024
9.000
9.390
8.778
8.970
16,279
+0.04(+0.45%)
Jan 24, 2024
6.810
9.590
6.690
8.930
51,749
+2.03(+29.42%)
Jan 23, 2024
7.150
7.343
6.800
6.900
10,351
-0.27(-3.77%)
Jan 22, 2024
7.030
7.790
6.683
7.170
13,051
-0.12(-1.65%)
Jan 19, 2024
7.780
7.810
7.290
7.290
18,296
-0.51(-6.54%)
Jan 18, 2024
7.669
8.190
7.604
7.800
28,383
+0.18(+2.36%)
Jan 17, 2024
8.300
8.300
7.600
7.620
15,618
-0.75(-8.96%)
Jan 16, 2024
8.760
9.490
8.370
8.370
16,711
-0.22(-2.56%)
Jan 12, 2024
7.640
9.060
7.450
8.590
25,851
+1.21(+16.47%)
Jan 11, 2024
7.010
7.400
7.009
7.375
12,631
+0.20(+2.72%)
Jan 10, 2024
7.070
7.210
6.820
7.180
16,483
+0.08(+1.13%)
Jan 09, 2024
7.200
7.452
6.580
7.100
26,346
-0.10(-1.39%)
Jan 08, 2024
7.190
7.470
5.566
7.200
57,388
+6.86(+2001.58%)
Jan 05, 2024
0.4049
0.4049
0.3410
0.3426
656,145
-0.03(-8.54%)
Jan 04, 2024
0.4800
0.5200
0.3531
0.3746
1,155,891
-0.12(-24.49%)
Jan 03, 2024
0.4800
0.5270
0.4800
0.4961
195,350
-0.06(-10.45%)
Jan 02, 2024
0.5385
0.5723
0.4958
0.5540
159,104
+0.02(+3.32%)
Dec 29, 2023
0.4919
0.5500
0.4919
0.5362
367,842
+0.05(+9.88%)
Dec 28, 2023
0.5566
0.5584
0.4700
0.4880
987,883
-0.07(-12.42%)
Dec 27, 2023
0.5833
0.6199
0.5285
0.5572
530,597
-0.03(-5.72%)
Dec 26, 2023
0.5000
0.5999
0.4513
0.5910
1,002,474
-0.01(-1.17%)
Dec 22, 2023
0.6300
0.6570
0.5400
0.5980
439,362
-0.04(-6.56%)
Dec 21, 2023
0.4756
0.6400
0.4750
0.6400
701,110
+0.16(+33.33%)
Dec 20, 2023
0.4400
0.4880
0.4301
0.4800
319,358
+0.02(+5.49%)
Dec 19, 2023
0.4158
0.4550
0.3804
0.4550
267,799
+0.04(+9.45%)
Dec 18, 2023
0.3859
0.4200
0.3840
0.4157
350,866
+0.04(+9.39%)
Dec 15, 2023
0.3700
0.3840
0.3600
0.3800
111,997
+0.01(+2.65%)
Dec 14, 2023
0.3900
0.3945
0.3402
0.3702
337,235
-0.02(-5.08%)
Dec 13, 2023
0.3686
0.3916
0.3600
0.3900
120,692
+0.01(+2.63%)
Dec 12, 2023
0.4300
0.4600
0.3611
0.3800
570,640
-0.03(-7.32%)
Dec 11, 2023
0.4500
0.5800
0.4020
0.4100
1,945,675
-0.02(-4.87%)
Dec 08, 2023
0.3500
0.4450
0.3500
0.4310
414,629
+0.09(+24.78%)
Dec 07, 2023
0.3800
0.4000
0.3425
0.3454
360,209
-0.04(-9.34%)
Dec 06, 2023
0.3500
0.4300
0.3500
0.3810
434,516
+0.04(+10.21%)
Dec 05, 2023
0.3450
0.3500
0.3300
0.3457
126,281
+0.00(+0.20%)
Dec 04, 2023
0.3112
0.3540
0.3112
0.3450
265,152
+0.00(+0.88%)
Dec 01, 2023
0.3600
0.3650
0.3300
0.3420
219,061
-0.03(-7.07%)
Nov 30, 2023
0.3471
0.3694
0.3471
0.3680
82,877
+0.01(+2.22%)
Nov 29, 2023
0.3400
0.3600
0.3400
0.3600
34,394
+0.01(+2.56%)
Nov 28, 2023
0.3750
0.3750
0.3200
0.3510
53,901
-0.01(-3.39%)
Nov 27, 2023
0.3750
0.3915
0.3600
0.3633
155,510
-0.01(-3.12%)
Nov 24, 2023
0.3310
0.3750
0.3310
0.3750
121,218
+0.05(+15.38%)
Nov 22, 2023
0.3400
0.3400
0.3206
0.3250
145,232
-0.03(-9.72%)
Nov 21, 2023
0.3385
0.3660
0.3349
0.3600
97,036
+0.01(+3.15%)
Nov 20, 2023
0.3034
0.3500
0.3034
0.3490
143,209
+0.04(+12.51%)
Nov 17, 2023
0.3200
0.3350
0.3000
0.3102
110,961
-0.01(-3.09%)
Nov 16, 2023
0.3100
0.3323
0.3020
0.3201
21,859
-0.00(-1.48%)
Nov 15, 2023
0.3064
0.3300
0.3064
0.3249
47,076
+0.02(+6.04%)
Nov 14, 2023
0.3090
0.3199
0.2900
0.3064
166,589
-0.01(-2.26%)
Nov 13, 2023
0.2999
0.3196
0.2900
0.3135
61,118
+0.02(+8.10%)
Nov 10, 2023
0.2880
0.2993
0.2880
0.2900
168,030
-0.01(-3.30%)
Nov 09, 2023
0.3200
0.3470
0.2999
0.2999
156,255
-0.03(-9.07%)
Nov 08, 2023
0.3378
0.3402
0.3205
0.3298
50,993
-0.02(-6.57%)
Nov 07, 2023
0.3540
0.3650
0.3430
0.3530
55,671
+0.01(+2.14%)
Nov 06, 2023
0.3700
0.3800
0.3400
0.3456
48,700
-0.01(-4.00%)
Nov 03, 2023
0.3400
0.3700
0.3313
0.3600
239,906
+0.03(+8.83%)
Nov 02, 2023
0.3067
0.3398
0.3067
0.3308
92,397
+0.02(+4.92%)
Nov 01, 2023
0.3292
0.3292
0.2999
0.3153
86,368
-0.02(-7.10%)
Oct 31, 2023
0.3105
0.3500
0.3105
0.3394
191,891
+0.01(+4.11%)
Oct 30, 2023
0.3100
0.3260
0.3100
0.3260
203,227
+0.01(+1.88%)
Oct 27, 2023
0.3200
0.3209
0.2900
0.3200
211,078
+0.00(+0.31%)
Oct 26, 2023
0.3500
0.3500
0.3150
0.3190
1,080,776
+0.01(+2.87%)
Oct 25, 2023
0.3100
0.3439
0.3100
0.3101
49,630
-0.00(-1.56%)
Oct 24, 2023
0.3195
0.3313
0.3100
0.3150
40,450
+0.01(+1.61%)
Oct 23, 2023
0.3255
0.3400
0.3100
0.3100
88,954
+0.00(+0.00%)
Oct 20, 2023
0.3100
0.3340
0.3100
0.3100
134,774
-0.00(-0.32%)
Oct 19, 2023
0.3500
0.3455
0.3110
0.3110
62,379
-0.02(-5.76%)
Oct 18, 2023
0.3290
0.3500
0.3099
0.3300
202,633
+0.02(+5.16%)
Oct 17, 2023
0.2880
0.3300
0.2880
0.3138
245,400
+0.03(+8.96%)
Oct 16, 2023
0.3060
0.2997
0.2880
0.2880
88,156
-0.01(-2.37%)
Oct 13, 2023
0.2950
0.3025
0.2836
0.2950
113,848
-0.00(-1.01%)
Oct 12, 2023
0.2803
0.3070
0.2803
0.2980
98,661
+0.02(+6.31%)
Oct 11, 2023
0.2940
0.2999
0.2800
0.2803
88,296
+0.00(+0.11%)
Oct 10, 2023
0.3003
0.3003
0.2800
0.2800
207,621
-0.02(-6.76%)
Oct 09, 2023
0.3003
0.3050
0.2962
0.3003
32,454
-0.00(-0.33%)
Oct 06, 2023
0.3003
0.3200
0.2950
0.3013
148,675
+0.00(+0.33%)
Oct 05, 2023
0.3000
0.3100
0.2950
0.3003
90,044
+0.00(+0.00%)
Oct 04, 2023
0.3000
0.3100
0.3000
0.3003
96,771
+0.00(+0.00%)
Oct 03, 2023
0.3200
0.3200
0.2950
0.3003
163,658
-0.01(-2.50%)
Oct 02, 2023
0.3110
0.3299
0.2950
0.3080
45,606
+0.01(+2.67%)
Sep 29, 2023
0.3000
0.3129
0.2950
0.3000
110,296
+0.00(+1.35%)
Sep 28, 2023
0.3010
0.3097
0.2960
0.2960
217,218
-0.01(-4.52%)
Sep 27, 2023
0.3046
0.3252
0.3000
0.3100
75,938
-0.00(-0.03%)
Sep 26, 2023
0.3200
0.3255
0.3000
0.3101
135,722
-0.00(-0.29%)
Sep 25, 2023
0.3119
0.3200
0.3050
0.3110
127,899
+0.00(+0.19%)
Sep 22, 2023
0.3390
0.3390
0.3100
0.3104
45,527
-0.02(-5.94%)
Sep 21, 2023
0.3295
0.3380
0.3011
0.3300
67,618
+0.01(+2.17%)
Sep 20, 2023
0.3400
0.3390
0.3201
0.3230
106,966
-0.01(-2.89%)
Sep 19, 2023
0.3333
0.3380
0.3011
0.3326
214,193
-0.00(-0.39%)
Sep 18, 2023
0.3600
0.3603
0.3255
0.3339
359,714
-0.02(-4.60%)
Sep 15, 2023
0.3300
0.3500
0.3051
0.3500
204,273
+0.02(+6.67%)
Sep 14, 2023
0.3340
0.3350
0.3200
0.3281
261,534
+0.01(+2.21%)
Sep 13, 2023
0.3400
0.3401
0.3203
0.3210
154,337
-0.01(-1.53%)
Sep 12, 2023
0.3310
0.3452
0.3202
0.3260
142,060
+0.01(+3.39%)
Sep 11, 2023
0.3200
0.3400
0.3050
0.3153
147,663
+0.01(+1.74%)
Sep 08, 2023
0.2997
0.3190
0.2930
0.3099
230,140
+0.01(+3.44%)
Sep 07, 2023
0.3000
0.3050
0.2875
0.2996
140,216
+0.01(+2.39%)
Sep 06, 2023
0.3000
0.3099
0.2925
0.2926
110,126
-0.01(-2.79%)
Sep 05, 2023
0.3040
0.3080
0.2971
0.3010
171,650
+0.00(+0.30%)
Sep 01, 2023
0.3001
0.3110
0.2967
0.3001
255,283
+0.00(+0.03%)
Aug 31, 2023
0.2990
0.3149
0.2952
0.3000
223,105
-0.00(-0.92%)
Aug 30, 2023
0.3317
0.3317
0.2950
0.3028
250,208
-0.01(-3.17%)
Aug 29, 2023
0.3100
0.3219
0.3001
0.3127
44,947
-0.01(-2.31%)
Aug 28, 2023
0.3250
0.3399
0.3020
0.3201
88,349
-0.01(-3.00%)
Aug 25, 2023
0.3360
0.3483
0.3150
0.3300
53,413
-0.01(-3.23%)
Aug 24, 2023
0.3499
0.3499
0.3101
0.3410
96,401
-0.01(-2.01%)
Aug 23, 2023
0.3100
0.3517
0.3050
0.3480
229,835
+0.04(+12.26%)
Aug 22, 2023
0.3108
0.3108
0.3000
0.3100
70,534
+0.02(+5.26%)
Aug 21, 2023
0.3150
0.3172
0.2920
0.2945
155,806
-0.02(-7.24%)
Aug 18, 2023
0.3100
0.3300
0.3050
0.3175
157,720
+0.01(+2.45%)
Aug 17, 2023
0.3101
0.3199
0.3050
0.3099
160,865
-0.01(-2.79%)
Aug 16, 2023
0.3557
0.3557
0.3122
0.3188
305,208
-0.06(-15.44%)
Aug 15, 2023
0.3800
0.3880
0.3401
0.3770
277,333
+0.01(+1.59%)
Aug 14, 2023
0.3256
0.3785
0.3050
0.3711
311,499
+0.06(+18.15%)
Aug 11, 2023
0.2923
0.3255
0.2923
0.3141
247,230
-0.02(-7.35%)
Aug 10, 2023
0.3800
0.3900
0.3284
0.3390
238,971
-0.02(-6.71%)
Aug 09, 2023
0.3432
0.3800
0.3326
0.3634
234,836
+0.03(+10.12%)
Aug 08, 2023
0.3350
0.3422
0.3300
0.3300
121,391
+0.00(+0.92%)
Aug 07, 2023
0.3543
0.3596
0.3210
0.3270
299,118
-0.03(-7.89%)
Aug 04, 2023
0.3890
0.3900
0.3550
0.3550
572,508
-0.03(-6.65%)
Aug 03, 2023
0.3800
0.3900
0.3800
0.3803
555,909
+0.00(+0.00%)
Aug 02, 2023
0.3900
0.3939
0.3650
0.3803
90,144
-0.01(-2.49%)
Aug 01, 2023
0.3703
0.3900
0.3603
0.3900
111,560
+0.02(+5.32%)
Jul 31, 2023
0.3657
0.3900
0.3601
0.3703
142,848
+0.01(+1.95%)
Jul 28, 2023
0.3800
0.3998
0.3600
0.3632
208,980
-0.01(-2.91%)
Jul 27, 2023
0.4000
0.4240
0.3730
0.3741
203,563
-0.03(-6.48%)
Jul 26, 2023
0.4020
0.4100
0.3901
0.4000
198,193
-0.01(-1.26%)
Jul 25, 2023
0.4157
0.4199
0.4051
0.4051
36,464
-0.01(-3.52%)
Jul 24, 2023
0.4540
0.4640
0.4000
0.4199
316,787
-0.03(-6.69%)
Jul 21, 2023
0.4519
0.4615
0.4351
0.4500
240,894
+0.00(+0.96%)
Jul 20, 2023
0.4300
0.4586
0.4250
0.4457
296,318
+0.01(+3.17%)
Jul 19, 2023
0.4400
0.4679
0.4300
0.4320
225,701
-0.02(-4.23%)
Jul 18, 2023
0.4500
0.4687
0.4350
0.4511
78,317
+0.00(+0.24%)
Jul 17, 2023
0.4583
0.4734
0.4350
0.4500
174,310
-0.01(-1.81%)
Jul 14, 2023
0.5100
0.5120
0.4300
0.4583
505,551
-0.02(-4.52%)
Jul 13, 2023
0.4300
0.4900
0.4262
0.4800
513,993
+0.05(+11.24%)
Jul 12, 2023
0.4200
0.4412
0.4101
0.4315
391,308
+0.02(+4.18%)
Jul 11, 2023
0.3738
0.4374
0.3738
0.4142
636,274
+0.04(+10.87%)
Jul 10, 2023
0.3700
0.3900
0.3617
0.3736
149,064
-0.00(-0.32%)
Jul 07, 2023
0.3508
0.3800
0.3505
0.3748
124,509
+0.02(+6.84%)
Jul 06, 2023
0.3501
0.3578
0.3405
0.3508
174,453
+0.00(+0.20%)
Jul 05, 2023
0.3550
0.3701
0.3406
0.3501
318,841
-0.01(-1.52%)
Jul 03, 2023
0.3580
0.3777
0.3525
0.3555
71,356
+0.01(+3.04%)
Jun 30, 2023
0.3400
0.3799
0.3400
0.3450
258,786
-0.01(-2.76%)
Jun 29, 2023
0.3600
0.3798
0.3515
0.3548
90,825
-0.00(-0.14%)
Jun 28, 2023
0.3400
0.3699
0.3400
0.3553
78,875
+0.01(+1.51%)
Jun 27, 2023
0.3600
0.3600
0.3350
0.3500
211,312
+0.00(+0.43%)
Jun 26, 2023
0.3400
0.3570
0.3400
0.3485
212,876
+0.01(+2.38%)
Jun 23, 2023
0.3700
0.3700
0.3404
0.3404
229,008
-0.03(-8.02%)
Jun 22, 2023
0.3600
0.3807
0.3600
0.3701
143,846
+0.00(+0.65%)
Jun 21, 2023
0.3900
0.3891
0.3500
0.3677
284,419
-0.02(-4.57%)
Jun 20, 2023
0.4016
0.4016
0.3810
0.3853
277,283
-0.02(-5.59%)
Jun 16, 2023
0.4000
0.4149
0.3950
0.4081
409,870
+0.01(+2.02%)
Jun 15, 2023
0.3700
0.4199
0.3501
0.4000
974,016
+0.08(+23.80%)
May 08, 2023
0.3187
0.3300
0.3111
0.3231
116,554
-0.01(-2.09%)
May 05, 2023
0.3412
0.3412
0.3100
0.3300
285,217
+0.01(+4.43%)
May 04, 2023
0.3350
0.3477
0.3128
0.3160
173,314
-0.01(-3.60%)
May 03, 2023
0.3370
0.3600
0.3278
0.3278
141,927
-0.01(-3.93%)
May 02, 2023
0.3395
0.3598
0.3111
0.3412
286,127
-0.01(-2.51%)
May 01, 2023
0.3100
0.3695
0.3034
0.3500
614,770
+0.04(+14.19%)
Apr 28, 2023
0.3155
0.3155
0.3032
0.3065
92,731
-0.01(-2.85%)
Apr 27, 2023
0.3032
0.3155
0.2951
0.3155
131,517
+0.02(+6.62%)
Apr 26, 2023
0.3300
0.3300
0.2911
0.2959
241,394
-0.03(-8.95%)
Apr 25, 2023
0.3300
0.3327
0.3100
0.3250
237,759
-0.01(-1.52%)
Apr 24, 2023
0.3430
0.3430
0.3050
0.3300
346,201
+0.00(+0.61%)
Apr 21, 2023
0.3100
0.3300
0.3099
0.3280
277,040
+0.02(+5.81%)
Apr 20, 2023
0.3400
0.3423
0.3050
0.3100
499,587
-0.03(-9.44%)
Apr 19, 2023
0.3539
0.3595
0.3310
0.3423
431,733
-0.02(-4.89%)
Apr 18, 2023
0.3600
0.3650
0.3400
0.3599
646,617
+0.00(+0.59%)
Apr 17, 2023
0.3350
0.3654
0.3300
0.3578
1,884,635
+0.05(+14.57%)
Apr 14, 2023
0.2912
0.3123
0.2900
0.3123
670,575
+0.03(+9.81%)
Apr 13, 2023
0.2867
0.3097
0.2801
0.2844
940,721
+0.01(+3.01%)
Apr 12, 2023
0.2900
0.3025
0.2710
0.2761
1,292,799
-0.02(-5.15%)
Apr 11, 2023
0.2800
0.3031
0.2717
0.2911
1,181,038
+0.01(+3.04%)
Apr 10, 2023
0.2651
0.2825
0.2610
0.2825
804,998
+0.01(+2.65%)
Apr 06, 2023
0.3087
0.3087
0.2700
0.2752
1,398,230
-0.03(-9.68%)
Apr 05, 2023
0.3248
0.3280
0.2920
0.3047
1,724,089
-0.04(-10.49%)
Apr 04, 2023
0.3100
0.3493
0.2780
0.3404
8,593,461
-0.45(-56.92%)
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.