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
Athersys Inc
(NQ:
ATHX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 17, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
2.500
3.170
2.310
3.000
12,538,219
+0.41(+15.83%)
Mar 30, 2020
2.060
2.650
2.050
2.590
8,509,946
+0.63(+32.14%)
Mar 27, 2020
1.930
2.100
1.810
1.960
3,111,100
+0.04(+2.08%)
Mar 26, 2020
1.820
1.920
1.770
1.920
2,084,646
+0.10(+5.49%)
Mar 25, 2020
1.950
2.000
1.720
1.820
2,013,922
-0.08(-4.21%)
Mar 24, 2020
2.100
2.130
1.710
1.900
3,930,480
-0.05(-2.56%)
Mar 23, 2020
1.940
1.980
1.750
1.950
3,304,671
+0.17(+9.55%)
Mar 20, 2020
2.090
2.280
1.570
1.780
10,000,300
-0.07(-3.78%)
Mar 19, 2020
1.630
1.900
1.430
1.850
5,927,866
+0.43(+30.28%)
Mar 18, 2020
1.460
1.470
1.310
1.420
2,089,078
-0.04(-2.74%)
Mar 17, 2020
1.330
1.490
1.210
1.460
4,756,026
+0.28(+23.73%)
Mar 16, 2020
1.300
1.400
1.160
1.180
2,354,844
-0.04(-3.28%)
Mar 13, 2020
1.200
1.220
1.130
1.220
1,862,000
+0.05(+4.27%)
Mar 12, 2020
1.280
1.290
1.160
1.170
1,793,848
-0.11(-8.59%)
Mar 11, 2020
1.350
1.400
1.270
1.280
1,590,769
-0.06(-4.48%)
Mar 10, 2020
1.470
1.500
1.280
1.340
2,209,012
-0.07(-4.96%)
Mar 09, 2020
1.230
1.930
1.180
1.410
7,172,567
+0.20(+16.53%)
Mar 06, 2020
1.220
1.250
1.190
1.210
651,700
-0.01(-0.82%)
Mar 05, 2020
1.260
1.270
1.210
1.220
401,511
-0.04(-3.17%)
Mar 04, 2020
1.250
1.290
1.230
1.260
513,369
+0.04(+3.28%)
Mar 03, 2020
1.190
1.300
1.190
1.220
789,570
+0.00(+0.00%)
Mar 02, 2020
1.190
1.230
1.180
1.220
485,623
+0.02(+1.67%)
Feb 28, 2020
1.210
1.260
1.190
1.200
1,269,500
+0.00(+0.00%)
Feb 27, 2020
1.210
1.250
1.200
1.200
808,442
-0.02(-1.64%)
Feb 26, 2020
1.230
1.250
1.210
1.220
392,688
-0.01(-0.81%)
Feb 25, 2020
1.250
1.260
1.210
1.230
773,580
-0.02(-1.60%)
Feb 24, 2020
1.280
1.280
1.240
1.250
488,410
-0.03(-2.34%)
Feb 21, 2020
1.280
1.290
1.250
1.280
448,800
+0.01(+0.79%)
Feb 20, 2020
1.260
1.270
1.240
1.270
390,996
+0.01(+0.79%)
Feb 19, 2020
1.260
1.290
1.230
1.260
683,271
+0.02(+1.61%)
Feb 18, 2020
1.230
1.280
1.220
1.240
662,963
+0.00(+0.00%)
Feb 14, 2020
1.280
1.300
1.210
1.240
687,900
-0.05(-3.88%)
Feb 13, 2020
1.320
1.329
1.280
1.290
543,569
-0.03(-2.27%)
Feb 12, 2020
1.350
1.360
1.310
1.320
477,500
-0.03(-2.22%)
Feb 11, 2020
1.340
1.355
1.335
1.350
371,792
+0.01(+0.75%)
Feb 10, 2020
1.370
1.370
1.315
1.340
526,327
-0.01(-0.74%)
Feb 07, 2020
1.370
1.380
1.350
1.350
404,600
-0.01(-0.74%)
Feb 06, 2020
1.390
1.390
1.360
1.360
440,159
-0.02(-1.45%)
Feb 05, 2020
1.390
1.390
1.365
1.380
263,835
+0.00(+0.00%)
Feb 04, 2020
1.380
1.390
1.370
1.380
458,944
+0.02(+1.47%)
Feb 03, 2020
1.360
1.380
1.350
1.360
481,417
+0.00(+0.00%)
Jan 31, 2020
1.380
1.390
1.350
1.360
498,900
-0.03(-2.16%)
Jan 30, 2020
1.400
1.400
1.380
1.390
366,589
-0.01(-0.71%)
Jan 29, 2020
1.410
1.420
1.390
1.400
1,315,674
-0.01(-0.71%)
Jan 28, 2020
1.360
1.410
1.360
1.410
674,570
+0.05(+3.68%)
Jan 27, 2020
1.320
1.400
1.300
1.360
1,108,493
+0.01(+0.74%)
Jan 24, 2020
1.340
1.360
1.300
1.350
684,200
+0.02(+1.50%)
Jan 23, 2020
1.290
1.370
1.270
1.330
874,463
+0.04(+3.10%)
Jan 22, 2020
1.300
1.304
1.270
1.290
395,840
+0.01(+0.78%)
Jan 21, 2020
1.260
1.330
1.250
1.280
606,722
+0.01(+0.79%)
Jan 17, 2020
1.260
1.284
1.240
1.270
550,800
-0.01(-0.78%)
Jan 16, 2020
1.340
1.340
1.220
1.280
655,868
-0.02(-1.54%)
Jan 15, 2020
1.360
1.390
1.280
1.300
1,262,828
-0.04(-2.99%)
Jan 14, 2020
1.380
1.400
1.320
1.340
1,465,872
+0.02(+1.52%)
Jan 13, 2020
1.250
1.380
1.240
1.320
1,441,283
+0.08(+6.45%)
Jan 10, 2020
1.240
1.260
1.200
1.240
1,284,700
+0.04(+3.33%)
Jan 09, 2020
1.220
1.240
1.190
1.200
549,519
+0.00(+0.00%)
Jan 08, 2020
1.230
1.257
1.190
1.200
650,975
-0.04(-3.23%)
Jan 07, 2020
1.260
1.280
1.230
1.240
671,371
-0.01(-0.80%)
Jan 06, 2020
1.220
1.280
1.200
1.250
505,714
+0.03(+2.46%)
Jan 03, 2020
1.220
1.240
1.200
1.220
487,400
-0.02(-1.61%)
Jan 02, 2020
1.240
1.280
1.220
1.240
489,386
+0.01(+0.81%)
Dec 31, 2019
1.200
1.230
1.200
1.230
887,200
+0.01(+0.82%)
Dec 30, 2019
1.280
1.280
1.210
1.220
746,512
-0.03(-2.40%)
Dec 27, 2019
1.270
1.300
1.240
1.250
747,700
-0.02(-1.57%)
Dec 26, 2019
1.260
1.320
1.250
1.270
676,328
+0.01(+0.79%)
Dec 24, 2019
1.230
1.260
1.210
1.260
434,700
+0.04(+3.28%)
Dec 23, 2019
1.180
1.230
1.180
1.220
571,007
+0.04(+3.39%)
Dec 20, 2019
1.180
1.210
1.170
1.180
1,511,800
+0.00(+0.00%)
Dec 19, 2019
1.180
1.188
1.160
1.180
518,508
+0.02(+1.72%)
Dec 18, 2019
1.200
1.200
1.160
1.160
976,434
-0.02(-1.69%)
Dec 17, 2019
1.220
1.250
1.180
1.180
962,207
-0.04(-3.28%)
Dec 16, 2019
1.220
1.280
1.210
1.220
735,522
-0.02(-1.61%)
Dec 13, 2019
1.290
1.300
1.230
1.240
531,700
-0.05(-3.88%)
Dec 12, 2019
1.270
1.300
1.270
1.290
586,882
+0.02(+1.57%)
Dec 11, 2019
1.280
1.301
1.250
1.270
615,257
-0.03(-2.31%)
Dec 10, 2019
1.300
1.320
1.280
1.300
577,994
-0.01(-0.76%)
Dec 09, 2019
1.330
1.350
1.300
1.310
449,651
-0.02(-1.50%)
Dec 06, 2019
1.300
1.330
1.300
1.330
419,100
+0.03(+2.31%)
Dec 05, 2019
1.340
1.340
1.290
1.300
598,314
-0.01(-0.76%)
Dec 04, 2019
1.290
1.330
1.290
1.310
435,371
+0.00(+0.00%)
Dec 03, 2019
1.310
1.330
1.300
1.310
248,399
+0.00(+0.00%)
Dec 02, 2019
1.310
1.340
1.290
1.310
549,316
-0.01(-0.76%)
Nov 29, 2019
1.310
1.335
1.305
1.320
231,400
+0.01(+0.76%)
Nov 27, 2019
1.300
1.360
1.300
1.310
644,900
-0.02(-1.50%)
Nov 26, 2019
1.340
1.400
1.310
1.330
664,887
-0.01(-0.75%)
Nov 25, 2019
1.360
1.390
1.340
1.340
558,191
-0.02(-1.47%)
Nov 22, 2019
1.410
1.410
1.355
1.360
235,700
-0.02(-1.45%)
Nov 21, 2019
1.450
1.450
1.370
1.380
314,868
-0.04(-2.82%)
Nov 20, 2019
1.410
1.480
1.410
1.420
652,447
+0.00(+0.00%)
Nov 19, 2019
1.390
1.430
1.360
1.420
513,413
+0.03(+2.16%)
Nov 18, 2019
1.420
1.440
1.370
1.390
657,543
+0.00(+0.00%)
Nov 15, 2019
1.380
1.400
1.330
1.390
516,800
+0.04(+2.96%)
Nov 14, 2019
1.380
1.430
1.350
1.350
738,476
-0.01(-0.74%)
Nov 13, 2019
1.330
1.370
1.310
1.360
406,604
+0.03(+2.26%)
Nov 12, 2019
1.310
1.360
1.280
1.330
405,947
+0.03(+2.31%)
Nov 11, 2019
1.270
1.310
1.270
1.300
300,969
+0.03(+2.36%)
Nov 08, 2019
1.280
1.305
1.220
1.270
515,400
-0.02(-1.55%)
Nov 07, 2019
1.360
1.360
1.260
1.290
659,419
-0.06(-4.44%)
Nov 06, 2019
1.330
1.380
1.320
1.350
719,390
+0.02(+1.50%)
Nov 05, 2019
1.330
1.330
1.310
1.330
537,215
+0.02(+1.53%)
Nov 04, 2019
1.290
1.340
1.280
1.310
793,205
+0.02(+1.55%)
Nov 01, 2019
1.290
1.310
1.280
1.290
314,900
+0.01(+0.78%)
Oct 31, 2019
1.300
1.320
1.280
1.280
241,102
-0.02(-1.54%)
Oct 30, 2019
1.300
1.300
1.280
1.300
234,108
+0.00(+0.00%)
Oct 29, 2019
1.300
1.320
1.270
1.300
427,945
+0.00(+0.00%)
Oct 28, 2019
1.310
1.335
1.290
1.300
394,142
+0.00(+0.00%)
Oct 25, 2019
1.320
1.340
1.290
1.300
453,700
-0.02(-1.52%)
Oct 24, 2019
1.320
1.339
1.300
1.320
395,094
-0.01(-0.75%)
Oct 23, 2019
1.330
1.360
1.320
1.330
285,080
-0.02(-1.48%)
Oct 22, 2019
1.380
1.410
1.320
1.350
605,295
-0.02(-1.46%)
Oct 21, 2019
1.360
1.400
1.350
1.370
549,609
+0.03(+2.24%)
Oct 18, 2019
1.360
1.380
1.330
1.340
277,600
-0.04(-2.90%)
Oct 17, 2019
1.350
1.390
1.350
1.380
241,411
+0.03(+2.22%)
Oct 16, 2019
1.350
1.380
1.340
1.350
266,416
-0.01(-0.74%)
Oct 15, 2019
1.330
1.369
1.320
1.360
274,695
+0.02(+1.49%)
Oct 14, 2019
1.360
1.370
1.330
1.340
225,810
-0.03(-2.19%)
Oct 11, 2019
1.310
1.380
1.310
1.370
412,900
+0.05(+3.79%)
Oct 10, 2019
1.360
1.380
1.320
1.320
444,547
-0.04(-2.94%)
Oct 09, 2019
1.370
1.400
1.330
1.360
308,602
+0.00(+0.00%)
Oct 08, 2019
1.400
1.400
1.350
1.360
239,691
-0.04(-2.86%)
Oct 07, 2019
1.370
1.410
1.350
1.400
199,879
+0.03(+2.19%)
Oct 04, 2019
1.340
1.390
1.320
1.370
207,400
+0.03(+2.24%)
Oct 03, 2019
1.310
1.340
1.300
1.340
320,144
+0.03(+2.29%)
Oct 02, 2019
1.320
1.330
1.290
1.310
310,733
+0.00(+0.00%)
Oct 01, 2019
1.340
1.360
1.290
1.310
360,107
-0.02(-1.50%)
Sep 30, 2019
1.350
1.365
1.330
1.330
383,531
+0.00(+0.00%)
Sep 27, 2019
1.310
1.347
1.300
1.330
525,100
+0.01(+0.76%)
Sep 26, 2019
1.350
1.360
1.310
1.320
439,918
-0.02(-1.49%)
Sep 25, 2019
1.380
1.380
1.335
1.340
721,435
-0.03(-2.19%)
Sep 24, 2019
1.430
1.440
1.355
1.370
517,033
-0.06(-4.20%)
Sep 23, 2019
1.420
1.490
1.400
1.430
1,121,875
-0.01(-0.69%)
Sep 20, 2019
1.440
1.450
1.390
1.440
960,300
-0.01(-0.69%)
Sep 19, 2019
1.480
1.500
1.450
1.450
367,917
-0.02(-1.36%)
Sep 18, 2019
1.500
1.500
1.410
1.470
512,961
-0.02(-1.34%)
Sep 17, 2019
1.470
1.500
1.460
1.490
272,588
+0.01(+0.68%)
Sep 16, 2019
1.500
1.500
1.465
1.480
710,137
-0.02(-1.33%)
Sep 13, 2019
1.480
1.520
1.460
1.500
686,300
+0.02(+1.35%)
Sep 12, 2019
1.480
1.490
1.450
1.480
464,528
+0.02(+1.37%)
Sep 11, 2019
1.450
1.480
1.410
1.460
654,662
+0.03(+2.10%)
Sep 10, 2019
1.420
1.450
1.390
1.430
508,016
+0.01(+0.70%)
Sep 09, 2019
1.390
1.440
1.360
1.420
570,077
+0.04(+2.90%)
Sep 06, 2019
1.350
1.405
1.330
1.380
469,000
+0.05(+3.76%)
Sep 05, 2019
1.340
1.350
1.290
1.330
590,935
+0.02(+1.53%)
Sep 04, 2019
1.350
1.350
1.300
1.310
155,428
-0.03(-2.24%)
Sep 03, 2019
1.320
1.350
1.300
1.340
233,900
+0.01(+0.75%)
Aug 30, 2019
1.340
1.360
1.270
1.330
368,800
+0.00(+0.00%)
Aug 29, 2019
1.350
1.350
1.320
1.330
183,623
+0.01(+0.76%)
Aug 28, 2019
1.340
1.370
1.309
1.320
293,133
-0.02(-1.49%)
Aug 27, 2019
1.370
1.390
1.250
1.340
1,070,023
-0.03(-2.19%)
Aug 26, 2019
1.310
1.420
1.310
1.370
1,410,027
+0.10(+7.87%)
Aug 23, 2019
1.320
1.329
1.270
1.270
489,500
-0.07(-5.22%)
Aug 22, 2019
1.410
1.410
1.330
1.340
274,050
-0.06(-4.29%)
Aug 21, 2019
1.440
1.440
1.360
1.400
445,933
-0.01(-0.71%)
Aug 20, 2019
1.330
1.420
1.320
1.410
660,230
+0.07(+5.22%)
Aug 19, 2019
1.360
1.400
1.330
1.340
489,404
+0.02(+1.52%)
Aug 16, 2019
1.250
1.370
1.250
1.320
522,600
+0.09(+7.32%)
Aug 15, 2019
1.220
1.240
1.200
1.230
396,859
+0.02(+1.65%)
Aug 14, 2019
1.250
1.285
1.210
1.210
554,023
-0.06(-4.72%)
Aug 13, 2019
1.220
1.270
1.200
1.270
479,768
+0.06(+4.96%)
Aug 12, 2019
1.200
1.250
1.200
1.210
417,493
-0.02(-1.63%)
Aug 09, 2019
1.280
1.320
1.200
1.230
707,500
-0.04(-3.15%)
Aug 08, 2019
1.380
1.380
1.250
1.270
1,020,612
-0.08(-5.93%)
Aug 07, 2019
1.380
1.380
1.320
1.350
328,599
+0.00(+0.00%)
Aug 06, 2019
1.350
1.380
1.320
1.350
498,915
+0.03(+2.27%)
Aug 05, 2019
1.330
1.380
1.300
1.320
799,658
-0.04(-2.94%)
Aug 02, 2019
1.400
1.420
1.280
1.360
917,800
-0.03(-2.16%)
Aug 01, 2019
1.400
1.440
1.380
1.390
381,762
+0.00(+0.00%)
Jul 31, 2019
1.430
1.450
1.390
1.390
678,374
-0.02(-1.42%)
Jul 30, 2019
1.500
1.530
1.407
1.410
600,755
-0.09(-6.00%)
Jul 29, 2019
1.500
1.530
1.480
1.500
231,129
+0.00(+0.00%)
Jul 26, 2019
1.450
1.530
1.430
1.500
505,900
+0.07(+4.90%)
Jul 25, 2019
1.450
1.490
1.420
1.430
252,791
-0.02(-1.38%)
Jul 24, 2019
1.400
1.460
1.370
1.450
601,919
+0.05(+3.57%)
Jul 23, 2019
1.460
1.460
1.370
1.400
903,867
-0.03(-2.10%)
Jul 22, 2019
1.460
1.500
1.410
1.430
493,799
+0.01(+0.70%)
Jul 19, 2019
1.490
1.520
1.410
1.420
988,300
-0.07(-4.70%)
Jul 18, 2019
1.570
1.580
1.470
1.490
978,252
-0.08(-5.10%)
Jul 17, 2019
1.560
1.580
1.520
1.570
439,960
+0.02(+1.29%)
Jul 16, 2019
1.550
1.590
1.520
1.550
514,753
-0.01(-0.64%)
Jul 15, 2019
1.640
1.650
1.550
1.560
701,211
-0.08(-4.88%)
Jul 12, 2019
1.590
1.650
1.585
1.640
247,300
+0.04(+2.50%)
Jul 11, 2019
1.600
1.615
1.560
1.600
274,436
+0.02(+1.27%)
Jul 10, 2019
1.610
1.640
1.580
1.580
465,837
-0.02(-1.25%)
Jul 09, 2019
1.620
1.660
1.600
1.600
699,680
-0.01(-0.62%)
Jul 08, 2019
1.630
1.640
1.610
1.610
257,626
-0.01(-0.62%)
Jul 05, 2019
1.640
1.660
1.620
1.620
286,000
-0.02(-1.22%)
Jul 03, 2019
1.650
1.670
1.620
1.640
146,000
-0.01(-0.61%)
Jul 02, 2019
1.640
1.680
1.620
1.650
364,319
-0.01(-0.60%)
Jul 01, 2019
1.700
1.700
1.640
1.660
422,660
-0.02(-1.19%)
Jun 28, 2019
1.590
1.680
1.590
1.680
2,551,700
+0.11(+7.01%)
Jun 27, 2019
1.600
1.660
1.550
1.570
1,142,469
-0.08(-4.85%)
Jun 26, 2019
1.730
1.730
1.650
1.650
756,097
-0.08(-4.62%)
Jun 25, 2019
1.770
1.785
1.720
1.730
380,474
-0.02(-1.14%)
Jun 24, 2019
1.770
1.780
1.720
1.750
345,658
-0.01(-0.57%)
Jun 21, 2019
1.780
1.820
1.710
1.760
1,293,900
-0.04(-2.22%)
Jun 20, 2019
1.860
1.860
1.770
1.800
514,116
-0.02(-1.10%)
Jun 19, 2019
1.790
1.840
1.730
1.820
571,417
+0.04(+2.25%)
Jun 18, 2019
1.840
1.870
1.750
1.780
684,676
-0.05(-2.73%)
Jun 17, 2019
1.690
1.880
1.660
1.830
1,221,889
+0.17(+10.24%)
Jun 14, 2019
1.610
1.665
1.580
1.660
426,500
+0.05(+3.11%)
Jun 13, 2019
1.580
1.610
1.520
1.610
395,694
+0.06(+3.87%)
Jun 12, 2019
1.580
1.600
1.510
1.550
445,946
-0.02(-1.27%)
Jun 11, 2019
1.610
1.640
1.550
1.570
457,176
-0.04(-2.48%)
Jun 10, 2019
1.620
1.655
1.590
1.610
301,446
+0.00(+0.00%)
Jun 07, 2019
1.620
1.650
1.570
1.610
528,100
+0.00(+0.00%)
Jun 06, 2019
1.620
1.650
1.580
1.610
284,823
-0.01(-0.62%)
Jun 05, 2019
1.690
1.700
1.605
1.620
440,195
-0.06(-3.57%)
Jun 04, 2019
1.620
1.690
1.600
1.680
494,184
+0.07(+4.35%)
Jun 03, 2019
1.600
1.680
1.600
1.610
392,727
-0.05(-3.01%)
May 31, 2019
1.700
1.740
1.620
1.660
675,100
-0.14(-7.78%)
May 30, 2019
1.710
1.820
1.680
1.800
569,952
+0.10(+5.88%)
May 29, 2019
1.700
1.750
1.660
1.700
514,473
-0.02(-1.16%)
May 28, 2019
1.770
1.830
1.710
1.720
768,464
-0.08(-4.44%)
May 24, 2019
1.870
1.920
1.790
1.800
450,200
-0.06(-3.23%)
May 23, 2019
1.800
1.860
1.770
1.860
618,568
+0.05(+2.76%)
May 22, 2019
1.860
1.880
1.790
1.810
913,881
-0.06(-3.21%)
May 21, 2019
1.900
1.930
1.820
1.870
585,310
+0.01(+0.54%)
May 20, 2019
2.020
2.020
1.820
1.860
1,137,087
-0.11(-5.58%)
May 17, 2019
2.000
2.025
1.870
1.970
1,377,300
-0.06(-2.96%)
May 16, 2019
1.960
2.030
1.920
2.030
2,087,280
+0.15(+7.98%)
May 15, 2019
1.840
1.930
1.770
1.880
1,819,860
+0.08(+4.44%)
May 14, 2019
1.650
1.820
1.590
1.800
2,712,333
+0.22(+13.92%)
May 13, 2019
1.620
1.630
1.540
1.580
712,529
-0.07(-4.24%)
May 10, 2019
1.590
1.680
1.550
1.650
795,200
+0.05(+3.12%)
May 09, 2019
1.530
1.630
1.500
1.600
667,300
+0.03(+1.91%)
May 08, 2019
1.610
1.610
1.520
1.570
664,732
-0.03(-1.88%)
May 07, 2019
1.650
1.670
1.590
1.600
555,163
-0.04(-2.44%)
May 06, 2019
1.550
1.660
1.535
1.640
508,947
+0.09(+5.81%)
May 03, 2019
1.500
1.560
1.500
1.550
407,500
+0.04(+2.65%)
May 02, 2019
1.510
1.550
1.420
1.510
769,446
+0.00(+0.00%)
May 01, 2019
1.550
1.590
1.500
1.510
723,801
-0.10(-6.21%)
Apr 30, 2019
1.600
1.610
1.510
1.610
840,891
+0.01(+0.63%)
Apr 29, 2019
1.700
1.700
1.580
1.600
715,447
-0.08(-4.76%)
Apr 26, 2019
1.610
1.735
1.570
1.680
1,020,100
+0.08(+5.00%)
Apr 25, 2019
1.650
1.670
1.590
1.600
762,040
-0.05(-3.03%)
Apr 24, 2019
1.650
1.720
1.600
1.650
1,049,730
-0.01(-0.60%)
Apr 23, 2019
1.500
1.700
1.450
1.660
2,666,083
+0.23(+16.08%)
Apr 22, 2019
1.400
1.450
1.390
1.430
460,222
+0.04(+2.88%)
Apr 18, 2019
1.400
1.420
1.350
1.390
502,900
+0.00(+0.00%)
Apr 17, 2019
1.430
1.440
1.350
1.390
1,058,862
-0.02(-1.42%)
Apr 16, 2019
1.430
1.460
1.410
1.410
742,962
-0.01(-0.70%)
Apr 15, 2019
1.470
1.480
1.410
1.420
498,335
-0.02(-1.39%)
Apr 12, 2019
1.500
1.520
1.440
1.440
389,400
-0.04(-2.70%)
Apr 11, 2019
1.470
1.490
1.430
1.480
331,990
+0.02(+1.37%)
Apr 10, 2019
1.490
1.495
1.450
1.460
601,843
-0.01(-0.68%)
Apr 09, 2019
1.490
1.510
1.470
1.470
354,015
-0.02(-1.34%)
Apr 08, 2019
1.510
1.510
1.460
1.490
450,562
-0.01(-0.67%)
Apr 05, 2019
1.520
1.530
1.490
1.500
307,600
-0.02(-1.32%)
Apr 04, 2019
1.510
1.530
1.480
1.520
335,923
+0.01(+0.66%)
Apr 03, 2019
1.530
1.530
1.480
1.510
413,151
-0.02(-1.31%)
Apr 02, 2019
1.490
1.530
1.480
1.530
251,062
+0.03(+2.00%)
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.