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
(NY:
SGHC
)
3.840
+0.050 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
3.110
3.200
3.100
3.160
324,284
+0.01(+0.32%)
Apr 29, 2024
3.030
3.150
3.010
3.150
271,231
+0.14(+4.65%)
Apr 26, 2024
3.000
3.010
2.978
3.010
298,248
+0.02(+0.67%)
Apr 25, 2024
2.970
3.000
2.900
2.990
370,406
-0.01(-0.33%)
Apr 24, 2024
3.050
3.070
2.970
3.000
322,388
-0.05(-1.64%)
Apr 23, 2024
3.050
3.110
3.040
3.050
410,167
+0.00(+0.00%)
Apr 22, 2024
3.120
3.140
3.040
3.050
348,518
-0.05(-1.61%)
Apr 19, 2024
3.030
3.130
3.030
3.100
414,606
+0.05(+1.64%)
Apr 18, 2024
3.070
3.110
3.035
3.050
503,682
-0.03(-0.97%)
Apr 17, 2024
3.140
3.170
3.060
3.080
361,742
-0.06(-1.91%)
Apr 16, 2024
3.150
3.160
3.090
3.140
212,612
-0.02(-0.63%)
Apr 15, 2024
3.200
3.260
3.150
3.160
282,353
-0.04(-1.25%)
Apr 12, 2024
3.330
3.380
3.165
3.200
397,850
-0.17(-5.04%)
Apr 11, 2024
3.230
3.380
3.230
3.370
245,468
+0.14(+4.33%)
Apr 10, 2024
3.240
3.290
3.180
3.230
419,659
-0.06(-1.82%)
Apr 09, 2024
3.230
3.300
3.200
3.290
490,880
+0.08(+2.49%)
Apr 08, 2024
3.250
3.260
3.200
3.210
287,686
-0.04(-1.23%)
Apr 05, 2024
3.280
3.280
3.230
3.250
189,584
-0.02(-0.61%)
Apr 04, 2024
3.350
3.355
3.250
3.270
265,786
-0.02(-0.61%)
Apr 03, 2024
3.230
3.330
3.210
3.290
288,317
+0.03(+0.92%)
Apr 02, 2024
3.290
3.290
3.200
3.260
504,412
-0.07(-2.10%)
Apr 01, 2024
3.440
3.440
3.330
3.330
127,273
-0.12(-3.48%)
Mar 28, 2024
3.380
3.465
3.360
3.450
226,646
+0.07(+2.07%)
Mar 27, 2024
3.330
3.400
3.270
3.380
415,401
+0.07(+2.11%)
Mar 26, 2024
3.430
3.430
3.255
3.310
291,552
-0.09(-2.65%)
Mar 25, 2024
3.400
3.480
3.400
3.400
99,287
-0.01(-0.29%)
Mar 22, 2024
3.590
3.600
3.410
3.410
278,257
-0.19(-5.28%)
Mar 21, 2024
3.500
3.620
3.500
3.600
225,044
+0.09(+2.56%)
Mar 20, 2024
3.440
3.530
3.360
3.510
279,251
+0.03(+0.86%)
Mar 19, 2024
3.400
3.480
3.370
3.480
158,589
+0.07(+2.05%)
Mar 18, 2024
3.400
3.450
3.380
3.410
241,390
-0.02(-0.58%)
Mar 15, 2024
3.380
3.450
3.380
3.430
749,659
+0.04(+1.18%)
Mar 14, 2024
3.430
3.460
3.350
3.390
261,130
-0.10(-2.87%)
Mar 13, 2024
3.520
3.610
3.420
3.490
392,943
-0.08(-2.24%)
Mar 12, 2024
3.460
3.615
3.450
3.570
280,202
+0.09(+2.59%)
Mar 11, 2024
3.450
3.530
3.435
3.480
293,467
-0.02(-0.57%)
Mar 08, 2024
3.570
3.640
3.475
3.500
375,238
-0.09(-2.51%)
Mar 07, 2024
3.590
3.775
3.523
3.590
635,948
+0.08(+2.28%)
Mar 06, 2024
3.440
3.550
3.356
3.510
715,865
+0.39(+12.50%)
Mar 05, 2024
3.180
3.240
3.110
3.120
307,046
-0.08(-2.50%)
Mar 04, 2024
3.260
3.270
3.190
3.200
123,502
-0.06(-1.84%)
Mar 01, 2024
3.290
3.310
3.230
3.260
210,899
-0.04(-1.21%)
Feb 29, 2024
3.260
3.320
3.240
3.300
181,274
+0.08(+2.48%)
Feb 28, 2024
3.200
3.234
3.190
3.220
152,526
-0.02(-0.62%)
Feb 27, 2024
3.270
3.295
3.230
3.240
82,067
+0.02(+0.62%)
Feb 26, 2024
3.200
3.230
3.165
3.220
203,279
+0.02(+0.63%)
Feb 23, 2024
3.200
3.230
3.190
3.200
153,224
+0.01(+0.31%)
Feb 22, 2024
3.200
3.230
3.160
3.190
222,584
-0.02(-0.62%)
Feb 21, 2024
3.200
3.240
3.200
3.210
177,203
+0.01(+0.31%)
Feb 20, 2024
3.260
3.280
3.190
3.200
187,690
-0.13(-3.90%)
Feb 16, 2024
3.420
3.420
3.300
3.330
531,627
+0.01(+0.30%)
Feb 15, 2024
3.270
3.320
3.220
3.320
236,259
+0.07(+2.15%)
Feb 14, 2024
3.200
3.260
3.185
3.250
232,588
+0.10(+3.17%)
Feb 13, 2024
3.220
3.260
3.120
3.150
484,296
-0.23(-6.80%)
Feb 12, 2024
3.360
3.410
3.320
3.380
434,979
+0.07(+2.11%)
Feb 09, 2024
3.250
3.365
3.233
3.310
247,473
+0.04(+1.22%)
Feb 08, 2024
3.120
3.270
3.070
3.270
1,090,155
+0.16(+5.14%)
Feb 07, 2024
3.110
3.141
3.071
3.110
366,968
-0.02(-0.64%)
Feb 06, 2024
3.050
3.150
3.037
3.130
150,211
+0.07(+2.29%)
Feb 05, 2024
3.120
3.127
3.040
3.060
328,955
-0.09(-2.86%)
Feb 02, 2024
3.160
3.220
3.125
3.150
270,328
-0.06(-1.87%)
Feb 01, 2024
3.170
3.230
3.135
3.210
449,850
+0.08(+2.56%)
Jan 31, 2024
3.200
3.270
3.120
3.130
428,924
-0.08(-2.49%)
Jan 30, 2024
3.270
3.270
3.200
3.210
159,532
-0.05(-1.53%)
Jan 29, 2024
3.130
3.270
3.130
3.260
205,636
+0.12(+3.82%)
Jan 26, 2024
3.210
3.279
3.130
3.140
167,090
-0.05(-1.57%)
Jan 25, 2024
3.140
3.310
3.130
3.190
470,204
+0.08(+2.57%)
Jan 24, 2024
3.190
3.190
3.040
3.110
259,337
-0.03(-0.96%)
Jan 23, 2024
3.190
3.190
3.100
3.140
277,932
+0.02(+0.64%)
Jan 22, 2024
3.020
3.130
3.000
3.120
323,961
+0.10(+3.31%)
Jan 19, 2024
2.960
3.020
2.890
3.020
479,391
+0.03(+1.00%)
Jan 18, 2024
2.940
3.020
2.900
2.990
635,485
+0.05(+1.70%)
Jan 17, 2024
2.800
2.945
2.800
2.940
439,379
+0.07(+2.44%)
Jan 16, 2024
2.720
2.890
2.715
2.870
646,982
+0.13(+4.74%)
Jan 12, 2024
2.800
2.870
2.725
2.740
384,934
-0.01(-0.36%)
Jan 11, 2024
2.710
2.760
2.690
2.750
403,764
-0.01(-0.36%)
Jan 10, 2024
2.670
2.760
2.630
2.760
436,359
+0.08(+2.99%)
Jan 09, 2024
2.760
2.760
2.680
2.680
319,858
-0.12(-4.29%)
Jan 08, 2024
2.730
2.800
2.670
2.800
272,918
+0.07(+2.56%)
Jan 05, 2024
2.800
2.830
2.710
2.730
646,827
-0.10(-3.53%)
Jan 04, 2024
2.990
2.990
2.790
2.830
284,813
-0.08(-2.75%)
Jan 03, 2024
3.090
3.090
2.895
2.910
428,886
-0.15(-4.90%)
Jan 02, 2024
3.110
3.160
3.050
3.060
187,719
-0.11(-3.47%)
Dec 29, 2023
3.260
3.260
3.130
3.170
208,576
-0.08(-2.46%)
Dec 28, 2023
3.150
3.270
3.150
3.250
191,329
+0.04(+1.25%)
Dec 27, 2023
3.110
3.220
3.100
3.210
245,877
+0.08(+2.56%)
Dec 26, 2023
3.040
3.130
3.020
3.130
234,861
+0.08(+2.62%)
Dec 22, 2023
3.090
3.090
3.035
3.050
303,496
+0.00(+0.00%)
Dec 21, 2023
3.030
3.050
2.995
3.050
294,828
+0.06(+2.01%)
Dec 20, 2023
3.050
3.090
2.990
2.990
420,110
-0.04(-1.32%)
Dec 19, 2023
3.030
3.070
3.000
3.030
481,950
+0.03(+1.00%)
Dec 18, 2023
2.970
3.040
2.960
3.000
384,113
+0.00(+0.00%)
Dec 15, 2023
3.030
3.050
2.910
3.000
876,008
-0.03(-0.99%)
Dec 14, 2023
3.170
3.200
2.960
3.030
735,104
-0.14(-4.42%)
Dec 13, 2023
2.980
3.170
2.980
3.170
621,558
+0.17(+5.67%)
Dec 12, 2023
2.980
3.005
2.970
3.000
271,179
+0.01(+0.33%)
Dec 11, 2023
3.000
3.000
2.950
2.990
223,020
-0.01(-0.33%)
Dec 08, 2023
3.020
3.040
2.950
3.000
416,639
-0.05(-1.64%)
Dec 07, 2023
3.090
3.090
3.030
3.050
312,020
-0.04(-1.29%)
Dec 06, 2023
2.990
3.115
2.990
3.090
620,909
+0.11(+3.69%)
Dec 05, 2023
2.980
3.030
2.900
2.980
477,662
-0.05(-1.65%)
Dec 04, 2023
3.100
3.130
3.010
3.030
413,018
-0.03(-0.98%)
Dec 01, 2023
3.050
3.080
3.010
3.060
1,092,096
+0.02(+0.66%)
Nov 30, 2023
3.050
3.050
3.000
3.040
194,480
+0.01(+0.33%)
Nov 29, 2023
3.030
3.140
2.970
3.030
356,285
-0.01(-0.33%)
Nov 28, 2023
2.990
3.050
2.940
3.040
417,671
+0.04(+1.33%)
Nov 27, 2023
3.030
3.060
2.970
3.000
166,773
-0.08(-2.60%)
Nov 24, 2023
3.080
3.130
3.060
3.080
104,847
-0.02(-0.65%)
Nov 22, 2023
3.000
3.180
2.975
3.100
583,474
+0.02(+0.65%)
Nov 21, 2023
3.150
3.170
3.070
3.080
238,507
-0.10(-3.14%)
Nov 20, 2023
3.320
3.320
3.170
3.180
222,812
-0.14(-4.22%)
Nov 17, 2023
3.250
3.345
3.200
3.320
401,466
+0.07(+2.15%)
Nov 16, 2023
3.250
3.360
3.235
3.250
359,882
-0.05(-1.52%)
Nov 15, 2023
3.370
3.450
3.270
3.300
342,604
-0.14(-4.07%)
Nov 14, 2023
3.290
3.480
3.230
3.440
598,770
+0.19(+5.85%)
Nov 13, 2023
3.390
3.390
3.230
3.250
317,867
-0.17(-4.97%)
Nov 10, 2023
3.490
3.519
3.270
3.420
325,198
-0.11(-3.12%)
Nov 09, 2023
3.810
3.860
3.530
3.530
374,046
-0.30(-7.83%)
Nov 08, 2023
3.860
3.863
3.740
3.830
277,839
+0.00(+0.00%)
Nov 07, 2023
3.720
3.875
3.680
3.830
418,675
+0.13(+3.51%)
Nov 06, 2023
3.800
3.845
3.650
3.700
328,322
-0.13(-3.39%)
Nov 03, 2023
3.830
3.840
3.665
3.830
427,880
+0.05(+1.32%)
Nov 02, 2023
3.720
3.790
3.640
3.780
253,093
+0.15(+4.13%)
Nov 01, 2023
3.770
3.790
3.560
3.630
287,504
-0.20(-5.22%)
Oct 31, 2023
3.830
3.880
3.650
3.830
656,515
+0.08(+2.13%)
Oct 30, 2023
3.580
3.750
3.460
3.750
205,140
+0.23(+6.53%)
Oct 27, 2023
3.540
3.600
3.440
3.520
280,308
-0.05(-1.40%)
Oct 26, 2023
3.580
3.620
3.480
3.570
262,486
+0.01(+0.28%)
Oct 25, 2023
3.560
3.630
3.500
3.560
165,622
-0.04(-1.11%)
Oct 24, 2023
3.450
3.610
3.450
3.600
216,172
+0.17(+4.96%)
Oct 23, 2023
3.500
3.550
3.420
3.430
212,467
-0.09(-2.56%)
Oct 20, 2023
3.550
3.590
3.430
3.520
319,856
+0.08(+2.33%)
Oct 19, 2023
3.380
3.530
3.350
3.440
213,445
+0.00(+0.00%)
Oct 18, 2023
3.680
3.720
3.430
3.440
267,611
-0.30(-8.02%)
Oct 17, 2023
3.700
3.775
3.630
3.740
214,627
+0.00(+0.00%)
Oct 16, 2023
3.840
3.840
3.620
3.740
248,976
-0.08(-2.09%)
Oct 13, 2023
3.840
3.850
3.760
3.820
208,040
+0.02(+0.53%)
Oct 12, 2023
3.730
3.845
3.690
3.800
181,111
+0.02(+0.53%)
Oct 11, 2023
3.790
3.805
3.650
3.780
526,198
+0.08(+2.16%)
Oct 10, 2023
3.670
3.780
3.635
3.700
296,607
+0.03(+0.82%)
Oct 09, 2023
3.610
3.700
3.520
3.670
168,978
+0.04(+1.10%)
Oct 06, 2023
3.460
3.640
3.415
3.630
137,797
+0.15(+4.31%)
Oct 05, 2023
3.550
3.550
3.300
3.480
325,050
-0.08(-2.25%)
Oct 04, 2023
3.560
3.600
3.460
3.560
196,249
-0.03(-0.84%)
Oct 03, 2023
3.600
3.620
3.520
3.590
185,268
-0.01(-0.28%)
Oct 02, 2023
3.640
3.665
3.430
3.600
212,315
-0.09(-2.44%)
Sep 29, 2023
3.710
3.720
3.575
3.690
470,096
-0.01(-0.27%)
Sep 28, 2023
3.570
3.750
3.520
3.700
313,245
+0.13(+3.64%)
Sep 27, 2023
3.490
3.580
3.435
3.570
246,406
+0.09(+2.59%)
Sep 26, 2023
3.460
3.525
3.400
3.480
137,900
+0.01(+0.29%)
Sep 25, 2023
3.420
3.470
3.410
3.470
215,374
-0.03(-0.86%)
Sep 22, 2023
3.510
3.560
3.470
3.500
160,383
+0.00(+0.00%)
Sep 21, 2023
3.460
3.540
3.390
3.500
179,094
-0.03(-0.85%)
Sep 20, 2023
3.580
3.650
3.510
3.530
166,920
-0.05(-1.40%)
Sep 19, 2023
3.530
3.610
3.485
3.580
221,157
+0.06(+1.70%)
Sep 18, 2023
3.490
3.550
3.400
3.520
227,008
+0.02(+0.57%)
Sep 15, 2023
3.560
3.560
3.430
3.500
697,587
-0.05(-1.41%)
Sep 14, 2023
3.530
3.550
3.475
3.550
341,737
+0.05(+1.43%)
Sep 13, 2023
3.550
3.600
3.490
3.500
183,923
-0.06(-1.69%)
Sep 12, 2023
3.600
3.710
3.510
3.560
352,908
-0.05(-1.39%)
Sep 11, 2023
3.650
3.660
3.570
3.610
255,571
-0.04(-1.10%)
Sep 08, 2023
3.570
3.668
3.540
3.650
212,961
+0.05(+1.39%)
Sep 07, 2023
3.670
3.685
3.580
3.600
415,829
-0.07(-1.91%)
Sep 06, 2023
3.680
3.710
3.578
3.670
270,331
-0.04(-1.08%)
Sep 05, 2023
3.780
3.842
3.650
3.710
230,511
-0.16(-4.13%)
Sep 01, 2023
3.790
3.890
3.790
3.870
219,373
+0.09(+2.38%)
Aug 31, 2023
3.760
3.890
3.760
3.780
377,106
-0.03(-0.79%)
Aug 30, 2023
3.850
3.870
3.775
3.810
285,794
-0.06(-1.55%)
Aug 29, 2023
3.770
3.928
3.735
3.870
462,260
+0.09(+2.38%)
Aug 28, 2023
3.630
3.830
3.615
3.780
391,987
+0.10(+2.72%)
Aug 25, 2023
3.530
3.740
3.530
3.680
337,937
+0.15(+4.25%)
Aug 24, 2023
3.540
3.660
3.530
3.530
321,106
-0.07(-1.94%)
Aug 23, 2023
3.410
3.640
3.410
3.600
398,095
+0.14(+4.05%)
Aug 22, 2023
3.410
3.500
3.290
3.460
324,281
+0.05(+1.47%)
Aug 21, 2023
3.470
3.530
3.230
3.410
510,364
-0.07(-2.01%)
Aug 18, 2023
3.450
3.600
3.320
3.480
564,099
+0.07(+2.05%)
Aug 17, 2023
3.190
3.590
3.170
3.410
1,341,410
+0.48(+16.38%)
Aug 16, 2023
2.950
3.010
2.840
2.930
404,647
-0.02(-0.68%)
Aug 15, 2023
3.110
3.130
2.940
2.950
314,337
-0.17(-5.45%)
Aug 14, 2023
3.060
3.160
3.000
3.120
146,566
+0.01(+0.32%)
Aug 11, 2023
3.050
3.150
3.010
3.110
156,892
+0.00(+0.00%)
Aug 10, 2023
3.160
3.250
3.072
3.110
327,994
-0.02(-0.64%)
Aug 09, 2023
3.100
3.170
2.980
3.130
248,674
+0.04(+1.29%)
Aug 08, 2023
2.990
3.100
2.950
3.090
178,371
+0.06(+1.98%)
Aug 07, 2023
2.990
3.080
2.940
3.030
180,616
+0.05(+1.68%)
Aug 04, 2023
2.950
3.010
2.950
2.980
152,132
+0.04(+1.36%)
Aug 03, 2023
2.950
2.980
2.890
2.940
229,601
-0.03(-1.01%)
Aug 02, 2023
2.930
3.000
2.890
2.970
132,619
-0.04(-1.33%)
Aug 01, 2023
3.020
3.038
2.925
3.010
150,471
-0.02(-0.66%)
Jul 31, 2023
3.040
3.090
3.000
3.030
379,473
-0.01(-0.33%)
Jul 28, 2023
3.000
3.060
2.970
3.040
228,272
+0.04(+1.33%)
Jul 27, 2023
3.100
3.139
2.975
3.000
288,445
-0.08(-2.60%)
Jul 26, 2023
3.170
3.252
3.070
3.080
502,395
-0.15(-4.64%)
Jul 25, 2023
3.390
3.440
3.180
3.230
252,749
-0.18(-5.28%)
Jul 24, 2023
3.390
3.460
3.320
3.410
194,460
+0.03(+0.89%)
Jul 21, 2023
3.310
3.450
3.270
3.380
954,146
+0.06(+1.81%)
Jul 20, 2023
3.250
3.370
3.225
3.320
346,422
+0.09(+2.79%)
Jul 19, 2023
3.210
3.260
3.170
3.230
220,860
+0.02(+0.62%)
Jul 18, 2023
3.090
3.260
3.090
3.210
250,409
+0.12(+3.88%)
Jul 17, 2023
2.970
3.120
2.970
3.090
225,350
+0.12(+4.04%)
Jul 14, 2023
2.970
3.035
2.950
2.970
206,043
-0.06(-1.98%)
Jul 13, 2023
2.900
3.070
2.900
3.030
225,647
+0.13(+4.48%)
Jul 12, 2023
2.950
3.010
2.880
2.900
469,047
-0.03(-1.02%)
Jul 11, 2023
2.890
3.000
2.870
2.930
219,890
+0.04(+1.38%)
Jul 10, 2023
2.820
2.962
2.810
2.890
209,136
+0.02(+0.70%)
Jul 07, 2023
2.720
2.885
2.720
2.870
282,596
+0.15(+5.51%)
Jul 06, 2023
2.750
2.790
2.680
2.720
237,740
-0.08(-2.86%)
Jul 05, 2023
2.970
2.970
2.770
2.800
259,954
-0.15(-5.08%)
Jul 03, 2023
2.900
2.970
2.841
2.950
138,975
+0.05(+1.72%)
Jun 30, 2023
2.980
3.030
2.870
2.900
451,524
-0.01(-0.34%)
Jun 29, 2023
2.790
2.950
2.770
2.910
449,033
+0.12(+4.30%)
Jun 28, 2023
2.810
2.880
2.720
2.790
557,558
-0.08(-2.79%)
Jun 27, 2023
3.010
3.065
2.740
2.870
879,504
-0.16(-5.28%)
Jun 26, 2023
3.770
3.830
2.860
3.030
2,189,040
-0.79(-20.68%)
Jun 23, 2023
3.890
3.990
3.600
3.820
18,219,556
-0.18(-4.50%)
Jun 22, 2023
3.930
4.000
3.690
4.000
533,560
+0.05(+1.27%)
Jun 21, 2023
3.950
4.000
3.900
3.950
590,082
-0.02(-0.50%)
Jun 20, 2023
3.900
3.980
3.770
3.970
394,713
+0.22(+5.87%)
Jun 16, 2023
3.610
3.810
3.610
3.750
343,115
+0.10(+2.74%)
Jun 15, 2023
3.620
3.710
3.560
3.650
430,245
-0.14(-3.69%)
May 08, 2023
3.630
3.790
3.560
3.790
192,683
+0.13(+3.55%)
May 05, 2023
3.440
3.660
3.400
3.660
183,844
+0.25(+7.33%)
May 04, 2023
3.430
3.530
3.320
3.410
83,220
-0.06(-1.73%)
May 03, 2023
3.360
3.530
3.340
3.470
117,783
+0.07(+2.06%)
May 02, 2023
3.410
3.600
3.310
3.400
167,256
-0.09(-2.58%)
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.