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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 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 30, 2023
0.1058
0
-0.02(-15.70%)
Mar 29, 2023
0.1289
0.1300
0.1231
0.1255
508,647
-0.01(-5.64%)
Mar 28, 2023
0.1392
0.1450
0.1251
0.1330
629,876
-0.01(-5.00%)
Mar 27, 2023
0.1450
0.1450
0.1242
0.1400
849,185
+0.01(+9.72%)
Mar 24, 2023
0.1387
0.1399
0.1170
0.1276
1,229,422
-0.01(-3.77%)
Mar 23, 2023
0.1225
0.1400
0.1212
0.1326
3,536,422
+0.00(+2.55%)
Mar 22, 2023
0.1100
0.1580
0.1082
0.1293
6,238,213
+0.02(+19.61%)
Mar 21, 2023
0.1080
0.1180
0.1050
0.1081
1,439,819
-0.01(-8.00%)
Mar 20, 2023
0.1000
0.1649
0.1000
0.1175
8,323,584
+0.02(+17.38%)
Mar 17, 2023
0.1140
0.1200
0.1001
0.1001
1,367,201
-0.02(-19.92%)
Mar 16, 2023
0.1300
0.1469
0.1073
0.1250
1,915,438
-0.01(-7.41%)
Mar 15, 2023
0.1400
0.2269
0.1185
0.1350
11,724,076
-0.00(-1.68%)
Mar 14, 2023
0.1630
0.1695
0.1115
0.1373
1,629,929
-0.03(-19.24%)
Mar 13, 2023
0.1684
0.1958
0.1630
0.1700
235,354
+0.00(+0.95%)
Mar 10, 2023
0.1771
0.1847
0.1650
0.1684
128,474
-0.01(-5.61%)
Mar 09, 2023
0.2022
0.2199
0.1638
0.1784
403,331
-0.03(-15.05%)
Mar 08, 2023
0.2022
0.2199
0.2000
0.2100
113,357
+0.00(+0.14%)
Mar 07, 2023
0.2100
0.2200
0.2050
0.2097
50,477
-0.01(-5.75%)
Mar 06, 2023
0.2200
0.2246
0.2010
0.2225
79,412
+0.00(+1.14%)
Mar 03, 2023
0.2200
0.2225
0.2009
0.2200
315,236
+0.02(+10.00%)
Mar 02, 2023
0.1900
0.2049
0.1901
0.2000
248,525
+0.00(+2.25%)
Mar 01, 2023
0.1700
0.2099
0.1650
0.1956
701,646
+0.03(+19.05%)
Feb 28, 2023
0.1680
0.1680
0.1570
0.1643
100,125
+0.00(+2.69%)
Feb 27, 2023
0.1800
0.1788
0.1507
0.1600
420,377
-0.02(-11.50%)
Feb 24, 2023
0.1811
0.1811
0.1756
0.1808
203,016
-0.01(-5.78%)
Feb 23, 2023
0.2000
0.2000
0.1801
0.1919
81,485
+0.00(+1.00%)
Feb 22, 2023
0.1975
0.2064
0.1810
0.1900
224,353
-0.01(-5.14%)
Feb 21, 2023
0.2300
0.2300
0.1976
0.2003
171,295
-0.01(-6.79%)
Feb 17, 2023
0.2200
0.2200
0.2100
0.2149
76,966
+0.00(+0.37%)
Feb 16, 2023
0.2093
0.2169
0.2060
0.2141
42,631
+0.00(+0.61%)
Feb 15, 2023
0.2100
0.2178
0.2032
0.2128
96,863
-0.01(-2.39%)
Feb 14, 2023
0.2183
0.2183
0.2020
0.2180
151,023
-0.00(-0.14%)
Feb 13, 2023
0.2104
0.2197
0.2000
0.2183
222,447
+0.01(+4.95%)
Feb 10, 2023
0.2200
0.2200
0.2000
0.2080
351,906
-0.01(-4.76%)
Feb 09, 2023
0.2225
0.2312
0.2100
0.2184
251,806
-0.01(-4.63%)
Feb 08, 2023
0.2400
0.2470
0.2180
0.2290
283,260
-0.01(-3.21%)
Feb 07, 2023
0.2160
0.2389
0.1995
0.2366
604,782
+0.02(+7.55%)
Feb 06, 2023
0.2200
0.2498
0.2151
0.2200
894,563
+0.01(+2.80%)
Feb 03, 2023
0.2698
0.2698
0.2100
0.2140
2,332,662
-0.05(-17.76%)
Feb 02, 2023
0.2915
0.2979
0.2468
0.2602
512,228
-0.02(-7.07%)
Feb 01, 2023
0.2900
0.2999
0.2712
0.2800
205,961
-0.00(-1.69%)
Jan 31, 2023
0.2900
0.3100
0.2751
0.2848
260,020
+0.00(+0.78%)
Jan 30, 2023
0.3300
0.3300
0.2810
0.2826
426,859
-0.06(-16.59%)
Jan 27, 2023
0.3500
0.3500
0.3102
0.3388
7,338
+0.01(+2.29%)
Jan 26, 2023
0.3254
0.3345
0.3174
0.3312
28,968
+0.01(+1.81%)
Jan 25, 2023
0.3371
0.3403
0.3103
0.3253
32,131
+0.00(+1.31%)
Jan 24, 2023
0.3500
0.3749
0.3122
0.3211
40,276
-0.02(-4.97%)
Jan 23, 2023
0.3400
0.3400
0.3333
0.3379
44,448
+0.00(+1.38%)
Jan 20, 2023
0.3348
0.4100
0.3121
0.3333
342,575
+0.01(+4.52%)
Jan 19, 2023
0.3100
0.3300
0.3100
0.3189
46,509
-0.01(-3.83%)
Jan 18, 2023
0.3500
0.3699
0.3300
0.3316
18,989
-0.02(-5.26%)
Jan 17, 2023
0.3265
0.3531
0.3201
0.3500
14,569
+0.02(+5.58%)
Jan 13, 2023
0.3700
0.3700
0.3300
0.3315
66,164
-0.02(-6.62%)
Jan 12, 2023
0.3350
0.3550
0.3152
0.3550
32,633
+0.02(+7.51%)
Jan 11, 2023
0.2903
0.3499
0.2903
0.3302
80,961
+0.02(+8.01%)
Jan 10, 2023
0.3461
0.3461
0.2901
0.3057
102,910
-0.03(-10.09%)
Jan 09, 2023
0.3000
0.3500
0.3000
0.3400
187,032
+0.00(+0.00%)
Jan 06, 2023
0.3500
0.3500
0.3302
0.3400
23,899
+0.01(+1.95%)
Jan 05, 2023
0.3500
0.3600
0.3321
0.3335
79,712
-0.02(-4.71%)
Jan 04, 2023
0.3300
0.3500
0.3100
0.3500
132,974
+0.02(+5.96%)
Jan 03, 2023
0.3400
0.3400
0.2850
0.3303
66,660
+0.02(+6.55%)
Dec 30, 2022
0.2715
0.3400
0.2715
0.3100
520,925
+0.03(+12.32%)
Dec 29, 2022
0.2800
0.2998
0.2680
0.2760
337,631
-0.00(-1.43%)
Dec 28, 2022
0.2702
0.2898
0.2620
0.2800
289,303
+0.01(+3.63%)
Dec 27, 2022
0.2690
0.2896
0.2511
0.2702
160,985
+0.02(+8.08%)
Dec 23, 2022
0.2600
0.2702
0.2400
0.2500
226,869
+0.00(+0.00%)
Dec 22, 2022
0.2600
0.2845
0.2410
0.2500
205,620
-0.01(-3.85%)
Dec 21, 2022
0.2700
0.2900
0.2600
0.2600
95,063
-0.01(-3.70%)
Dec 20, 2022
0.2700
0.3000
0.2668
0.2700
312,197
+0.00(+1.20%)
Dec 19, 2022
0.2500
0.3000
0.2500
0.2668
375,494
+0.04(+16.10%)
Dec 16, 2022
0.2800
0.3100
0.2298
0.2298
479,252
-0.05(-17.93%)
Dec 15, 2022
0.2800
0.3800
0.2800
0.2800
1,108,475
+0.01(+3.32%)
Dec 14, 2022
0.4100
0.5450
0.2710
0.2710
4,356,202
-0.08(-22.24%)
Dec 13, 2022
0.3300
0.3600
0.3300
0.3485
1,476,914
+0.03(+9.90%)
Dec 12, 2022
0.3299
0.3449
0.3000
0.3171
96,498
-0.02(-5.74%)
Dec 09, 2022
0.3300
0.3400
0.3100
0.3364
66,935
+0.03(+8.52%)
Dec 08, 2022
0.3202
0.3371
0.3100
0.3100
29,405
-0.01(-3.13%)
Dec 07, 2022
0.3200
0.3400
0.3100
0.3200
64,057
+0.00(+0.79%)
Dec 06, 2022
0.3600
0.3600
0.3100
0.3175
163,777
-0.01(-4.22%)
Dec 05, 2022
0.3400
0.3500
0.3312
0.3315
43,529
-0.00(-1.34%)
Dec 02, 2022
0.3500
0.3906
0.3300
0.3360
63,240
-0.01(-3.92%)
Dec 01, 2022
0.3789
0.3789
0.3491
0.3497
115,768
-0.03(-7.68%)
Nov 30, 2022
0.4000
0.4000
0.3676
0.3788
68,237
+0.01(+3.05%)
Nov 29, 2022
0.3890
0.3980
0.3676
0.3676
31,118
-0.01(-3.82%)
Nov 28, 2022
0.3990
0.3990
0.3801
0.3822
7,219
-0.01(-3.07%)
Nov 25, 2022
0.3676
0.3969
0.3676
0.3943
13,251
-0.00(-1.18%)
Nov 23, 2022
0.3700
0.3990
0.3700
0.3990
7,122
+0.03(+8.72%)
Nov 22, 2022
0.4030
0.4080
0.3600
0.3670
104,446
-0.03(-8.48%)
Nov 21, 2022
0.4197
0.4197
0.4002
0.4010
9,222
-0.01(-1.98%)
Nov 18, 2022
0.3911
0.4199
0.3911
0.4091
3,355
-0.00(-0.10%)
Nov 17, 2022
0.4250
0.4250
0.4095
0.4095
14,712
-0.00(-0.51%)
Nov 16, 2022
0.4280
0.4280
0.3980
0.4116
58,817
-0.01(-2.40%)
Nov 15, 2022
0.4300
0.4302
0.3900
0.4217
59,196
+0.02(+5.29%)
Nov 14, 2022
0.4077
0.4199
0.3900
0.4005
25,790
-0.01(-3.47%)
Nov 11, 2022
0.4000
0.4250
0.3900
0.4149
45,375
+0.03(+7.46%)
Nov 10, 2022
0.3700
0.3861
0.3700
0.3861
20,291
+0.02(+4.35%)
Nov 09, 2022
0.3523
0.3795
0.3500
0.3700
28,684
-0.02(-5.13%)
Nov 08, 2022
0.4100
0.4100
0.3760
0.3900
51,148
-0.01(-3.68%)
Nov 07, 2022
0.4000
0.4050
0.3900
0.4049
78,214
-0.01(-3.02%)
Nov 04, 2022
0.4300
0.4349
0.4050
0.4175
29,466
-0.00(-0.22%)
Nov 03, 2022
0.4001
0.4250
0.4001
0.4184
29,145
+0.02(+4.60%)
Nov 02, 2022
0.4158
0.4521
0.4000
0.4000
250,788
-0.02(-4.76%)
Nov 01, 2022
0.4300
0.4300
0.4000
0.4200
88,326
+0.02(+5.00%)
Oct 31, 2022
0.3971
0.4500
0.3916
0.4000
80,211
+0.00(+0.73%)
Oct 28, 2022
0.3860
0.4100
0.3801
0.3971
8,174
+0.01(+2.88%)
Oct 27, 2022
0.3500
0.4082
0.3500
0.3860
33,294
+0.03(+8.09%)
Oct 26, 2022
0.3500
0.4070
0.3500
0.3571
31,355
-0.02(-6.03%)
Oct 25, 2022
0.3770
0.4079
0.3600
0.3800
30,416
+0.02(+4.54%)
Oct 24, 2022
0.4200
0.4200
0.3390
0.3635
103,721
-0.04(-9.15%)
Oct 21, 2022
0.3900
0.4259
0.3900
0.4001
30,671
-0.00(-0.57%)
Oct 20, 2022
0.4200
0.5080
0.4024
0.4024
91,036
-0.00(-0.40%)
Oct 19, 2022
0.4000
0.4200
0.3901
0.4040
15,914
-0.00(-0.30%)
Oct 18, 2022
0.4200
0.4300
0.3935
0.4052
36,543
+0.00(+0.20%)
Oct 17, 2022
0.4192
0.4388
0.3971
0.4044
19,495
-0.03(-7.82%)
Oct 14, 2022
0.4400
0.4400
0.4050
0.4387
55,032
+0.02(+4.45%)
Oct 13, 2022
0.4500
0.4500
0.3964
0.4200
85,076
-0.02(-5.06%)
Oct 12, 2022
0.3500
0.5100
0.3500
0.4424
546,795
+0.12(+35.25%)
Oct 11, 2022
0.3308
0.4100
0.3200
0.3271
129,051
-0.02(-6.36%)
Oct 10, 2022
0.3494
0.3600
0.3350
0.3493
37,943
-0.02(-5.34%)
Oct 07, 2022
0.4066
0.4066
0.3690
0.3690
67,115
-0.05(-11.98%)
Oct 06, 2022
0.4600
0.4700
0.4081
0.4192
170,132
-0.02(-4.73%)
Oct 05, 2022
0.3978
0.4993
0.3978
0.4400
211,528
+0.05(+11.79%)
Oct 04, 2022
0.3923
0.4200
0.3850
0.3936
138,593
+0.00(+0.28%)
Oct 03, 2022
0.3800
0.3950
0.3400
0.3925
118,844
+0.01(+2.72%)
Sep 30, 2022
0.3900
0.4000
0.3821
0.3821
20,764
-0.01(-2.03%)
Sep 29, 2022
0.4000
0.4000
0.3811
0.3900
63,813
-0.00(-1.19%)
Sep 28, 2022
0.3900
0.4054
0.3802
0.3947
101,178
+0.06(+19.68%)
Sep 27, 2022
0.3800
0.3800
0.3298
0.3298
268,044
-0.05(-12.19%)
Sep 26, 2022
0.4000
0.4196
0.3710
0.3756
145,142
-0.03(-8.39%)
Sep 23, 2022
0.4200
0.4373
0.4003
0.4100
160,063
-0.01(-2.38%)
Sep 22, 2022
0.4578
0.4699
0.4110
0.4200
226,872
-0.04(-8.70%)
Sep 21, 2022
0.5000
0.5000
0.4400
0.4600
159,403
-0.03(-6.75%)
Sep 20, 2022
0.5071
0.5120
0.4907
0.4933
103,572
+0.00(+0.53%)
Sep 19, 2022
0.5250
0.5250
0.4639
0.4907
62,305
-0.01(-1.80%)
Sep 16, 2022
0.5000
0.5250
0.4612
0.4997
56,894
+0.00(+0.95%)
Sep 15, 2022
0.5550
0.5550
0.4911
0.4950
133,189
+0.00(+0.88%)
Sep 14, 2022
0.6250
0.6250
0.4625
0.4907
471,658
-0.19(-28.38%)
Sep 13, 2022
0.6763
0.7000
0.5800
0.6851
541,697
+0.02(+2.93%)
Sep 12, 2022
0.7700
0.7700
0.6441
0.6656
309,896
-0.08(-11.25%)
Sep 09, 2022
0.8200
0.8500
0.7500
0.7500
43,594
-0.07(-8.58%)
Sep 08, 2022
0.8600
0.8600
0.8020
0.8204
30,515
-0.01(-1.16%)
Sep 07, 2022
0.8051
0.8600
0.7963
0.8300
25,544
-0.00(-0.01%)
Sep 06, 2022
0.8265
0.8600
0.8072
0.8301
25,103
-0.04(-4.59%)
Sep 02, 2022
0.8700
0.8799
0.7768
0.8700
13,721
+0.02(+2.35%)
Sep 01, 2022
0.8000
0.8500
0.7701
0.8500
40,488
+0.05(+5.99%)
Aug 31, 2022
0.8224
0.8719
0.7990
0.8020
30,454
-0.05(-5.65%)
Aug 30, 2022
0.8700
0.8896
0.8240
0.8500
14,837
-0.02(-2.85%)
Aug 29, 2022
0.8900
0.8900
0.8625
0.8749
6,665
+0.02(+2.92%)
Aug 26, 2022
0.9000
0.9000
0.8424
0.8501
19,391
-0.02(-2.35%)
Aug 25, 2022
0.8500
0.9000
0.8100
0.8706
50,029
-0.01(-1.65%)
Aug 24, 2022
0.8550
0.9000
0.8335
0.8852
46,556
+0.03(+3.80%)
Aug 23, 2022
0.9144
0.9144
0.7500
0.8528
225,069
-0.07(-7.30%)
Aug 22, 2022
0.9400
0.9500
0.9200
0.9200
22,307
-0.01(-1.05%)
Aug 19, 2022
0.9500
0.9975
0.9200
0.9298
44,694
-0.04(-4.14%)
Aug 18, 2022
0.9600
1.015
0.9600
0.9700
80,266
-0.01(-1.02%)
Aug 17, 2022
0.9700
1.018
0.9700
0.9800
14,736
+0.01(+1.03%)
Aug 16, 2022
1.020
1.030
0.9650
0.9700
38,367
-0.03(-3.00%)
Aug 15, 2022
0.9700
1.050
0.9600
1.000
92,102
+0.00(+0.00%)
Aug 12, 2022
1.000
1.030
0.9825
1.000
88,780
+0.05(+5.25%)
Aug 11, 2022
0.9600
1.005
0.9501
0.9501
23,905
-0.02(-1.61%)
Aug 10, 2022
1.000
1.030
0.9656
0.9656
55,210
-0.02(-1.57%)
Aug 09, 2022
1.010
1.020
0.9777
0.9810
164,862
-0.01(-1.01%)
Aug 08, 2022
1.000
1.010
0.9601
0.9910
6,497
+0.01(+1.21%)
Aug 05, 2022
0.9400
1.020
0.9400
0.9792
11,147
+0.00(+0.08%)
Aug 04, 2022
0.9305
1.020
0.9305
0.9784
13,371
+0.05(+5.20%)
Aug 03, 2022
0.9204
0.9500
0.8853
0.9300
24,115
+0.03(+3.20%)
Aug 02, 2022
1.010
1.060
0.8500
0.9012
113,926
-0.15(-14.17%)
Aug 01, 2022
1.020
1.100
0.9800
1.050
67,283
-0.01(-0.97%)
Jul 29, 2022
1.090
1.100
1.060
1.060
15,260
-0.05(-4.48%)
Jul 28, 2022
1.200
1.200
1.060
1.110
34,137
-0.09(-7.50%)
Jul 27, 2022
1.250
1.320
0.9750
1.200
85,090
-0.02(-1.64%)
Jul 26, 2022
1.280
1.310
1.200
1.220
54,385
-0.05(-3.94%)
Jul 25, 2022
1.340
1.340
1.230
1.270
81,921
+0.04(+3.25%)
Jul 22, 2022
1.200
1.280
1.190
1.230
89,963
+0.03(+2.50%)
Jul 21, 2022
1.240
1.250
1.150
1.200
74,471
-0.02(-1.64%)
Jul 20, 2022
1.140
1.250
1.130
1.220
63,879
+0.05(+4.27%)
Jul 19, 2022
1.210
1.210
1.050
1.170
103,618
+0.01(+0.86%)
Jul 18, 2022
1.150
1.170
1.100
1.160
55,612
+0.07(+6.42%)
Jul 15, 2022
1.065
1.150
1.050
1.090
25,150
+0.03(+2.83%)
Jul 14, 2022
1.050
1.100
0.9841
1.060
27,799
+0.00(+0.00%)
Jul 13, 2022
0.8400
1.060
0.8400
1.060
16,170
+0.01(+0.95%)
Jul 12, 2022
1.100
1.100
0.9826
1.050
15,641
+0.05(+5.00%)
Jul 11, 2022
0.9699
1.020
0.9699
1.000
7,499
+0.01(+1.02%)
Jul 08, 2022
0.9700
1.010
0.9700
0.9899
5,217
-0.01(-0.89%)
Jul 07, 2022
0.9600
0.9988
0.9441
0.9988
17,475
+0.02(+1.92%)
Jul 06, 2022
0.9795
0.9800
0.9351
0.9800
14,331
+0.03(+2.81%)
Jul 05, 2022
0.9800
0.9900
0.9411
0.9532
22,055
-0.01(-1.52%)
Jul 01, 2022
0.9500
0.9980
0.9495
0.9679
5,411
-0.01(-1.23%)
Jun 30, 2022
0.9700
0.9800
0.9020
0.9800
18,357
+0.00(+0.00%)
Jun 29, 2022
0.9980
0.9980
0.9615
0.9800
6,192
+0.02(+2.30%)
Jun 28, 2022
0.9357
0.9980
0.9357
0.9580
20,652
-0.01(-1.27%)
Jun 27, 2022
0.9157
0.9777
0.9100
0.9703
12,792
+0.02(+2.00%)
Jun 24, 2022
0.9800
0.9980
0.9493
0.9513
85,254
-0.03(-2.93%)
Jun 23, 2022
0.8580
0.9967
0.8400
0.9800
46,409
+0.12(+13.95%)
Jun 22, 2022
0.8400
0.8780
0.8040
0.8600
25,120
-0.03(-3.15%)
Jun 21, 2022
0.8021
0.8900
0.8021
0.8880
10,738
+0.04(+4.47%)
Jun 17, 2022
0.8610
0.8900
0.8020
0.8500
83,277
+0.03(+3.66%)
Jun 16, 2022
0.9400
0.9400
0.8020
0.8200
156,716
-0.17(-17.21%)
Jun 15, 2022
0.9400
0.9980
0.9400
0.9905
21,861
+0.04(+4.26%)
Jun 14, 2022
1.030
1.030
0.9160
0.9500
40,056
-0.02(-2.06%)
Jun 13, 2022
1.060
1.060
0.9700
0.9700
61,845
-0.09(-8.49%)
Jun 10, 2022
1.010
1.070
0.9991
1.060
14,303
-0.01(-0.93%)
Jun 09, 2022
1.060
1.150
1.030
1.070
16,451
-0.09(-7.76%)
Jun 08, 2022
1.160
1.170
1.140
1.160
114,789
-0.01(-0.85%)
Jun 07, 2022
1.190
1.240
1.150
1.170
29,305
-0.03(-2.50%)
Jun 06, 2022
1.190
1.240
1.170
1.200
5,034
+0.03(+2.56%)
Jun 03, 2022
1.198
1.198
1.130
1.170
15,560
+0.00(+0.00%)
Jun 02, 2022
1.130
1.210
1.120
1.170
39,685
+0.04(+3.54%)
Jun 01, 2022
1.140
1.140
1.090
1.130
55,132
+0.07(+6.60%)
May 31, 2022
1.050
1.070
1.010
1.060
27,364
+0.03(+2.91%)
May 27, 2022
0.9942
1.030
0.9942
1.030
14,240
+0.04(+4.04%)
May 26, 2022
0.9700
1.050
0.9700
0.9900
93,367
-0.01(-0.50%)
May 25, 2022
0.9450
1.015
0.9450
0.9950
156,232
+0.03(+3.24%)
May 24, 2022
1.000
1.000
0.9451
0.9638
42,892
-0.02(-2.45%)
May 23, 2022
0.9849
0.9880
0.9500
0.9880
34,788
+0.05(+4.89%)
May 20, 2022
0.9100
0.9880
0.8839
0.9419
35,295
+0.01(+1.28%)
May 19, 2022
0.9500
0.9880
0.9002
0.9300
4,709
-0.02(-2.17%)
May 18, 2022
0.9600
0.9880
0.9047
0.9506
59,793
-0.01(-0.76%)
May 17, 2022
0.8800
0.9699
0.8503
0.9579
51,917
+0.09(+10.45%)
May 16, 2022
0.8800
0.8900
0.8454
0.8673
39,747
+0.01(+1.12%)
May 13, 2022
0.7980
0.8770
0.7900
0.8577
25,500
+0.10(+12.86%)
May 12, 2022
0.7801
0.8001
0.7501
0.7600
64,269
-0.02(-2.58%)
May 11, 2022
0.8200
0.8200
0.7500
0.7801
126,542
-0.02(-2.74%)
May 10, 2022
0.8418
0.8500
0.8000
0.8021
56,001
-0.02(-1.94%)
May 09, 2022
0.8900
0.8900
0.8000
0.8180
69,021
-0.05(-5.44%)
May 06, 2022
0.8900
0.8903
0.8610
0.8651
19,328
-0.00(-0.43%)
May 05, 2022
0.8980
0.8980
0.8610
0.8688
74,550
-0.02(-2.05%)
May 04, 2022
0.8853
0.9197
0.8610
0.8870
229,043
+0.01(+0.80%)
May 03, 2022
0.8700
0.9000
0.8610
0.8800
82,703
+0.02(+2.19%)
May 02, 2022
0.8700
0.9300
0.8610
0.8611
43,478
-0.01(-0.99%)
Apr 29, 2022
0.8900
0.8900
0.8610
0.8697
9,136
-0.02(-2.06%)
Apr 28, 2022
0.8900
0.8900
0.8700
0.8880
61,835
+0.00(+0.05%)
Apr 27, 2022
0.8784
0.9260
0.8700
0.8876
42,043
+0.02(+2.02%)
Apr 26, 2022
0.8800
0.9000
0.8610
0.8700
193,226
-0.01(-1.14%)
Apr 25, 2022
0.9000
0.9535
0.8800
0.8800
170,846
-0.02(-2.22%)
Apr 22, 2022
0.9447
0.9679
0.8800
0.9000
94,313
-0.00(-0.22%)
Apr 21, 2022
1.000
1.000
0.9002
0.9020
200,712
-0.04(-4.04%)
Apr 20, 2022
1.000
1.000
0.9400
0.9400
106,982
-0.02(-2.16%)
Apr 19, 2022
0.9400
1.010
0.9400
0.9608
78,472
+0.01(+0.63%)
Apr 18, 2022
1.000
1.000
0.9500
0.9548
139,148
-0.02(-1.64%)
Apr 14, 2022
1.030
1.050
0.9700
0.9707
211,392
-0.02(-1.96%)
Apr 13, 2022
0.9700
1.000
0.9320
0.9901
95,964
+0.05(+5.33%)
Apr 12, 2022
1.040
1.040
0.9108
0.9400
203,246
-0.07(-7.18%)
Apr 11, 2022
1.130
1.130
0.9820
1.013
103,779
-0.10(-8.77%)
Apr 08, 2022
1.070
1.120
1.070
1.110
18,822
+0.02(+1.83%)
Apr 07, 2022
1.160
1.160
1.000
1.090
216,941
-0.04(-3.54%)
Apr 06, 2022
1.160
1.180
1.060
1.130
166,692
-0.05(-4.24%)
Apr 05, 2022
1.310
1.310
1.160
1.180
131,857
-0.07(-5.60%)
Apr 04, 2022
1.350
1.385
1.250
1.250
203,002
-0.10(-7.41%)
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.