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
Emagin Corp
(NY:
EMAN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 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 (%)
Apr 28, 2023
1.660
1.725
1.620
1.650
479,836
+0.05(+3.12%)
Apr 27, 2023
1.700
1.740
1.550
1.600
969,497
-0.10(-5.88%)
Apr 26, 2023
1.690
1.790
1.690
1.700
399,950
-0.01(-0.58%)
Apr 25, 2023
1.900
1.930
1.675
1.710
902,636
-0.19(-10.00%)
Apr 24, 2023
1.910
1.950
1.840
1.900
422,306
-0.03(-1.55%)
Apr 21, 2023
2.060
2.080
1.840
1.930
885,273
-0.13(-6.31%)
Apr 20, 2023
2.080
2.170
2.020
2.060
405,228
-0.07(-3.29%)
Apr 19, 2023
2.060
2.160
2.040
2.130
468,469
+0.05(+2.40%)
Apr 18, 2023
2.090
2.200
2.065
2.080
700,037
-0.10(-4.59%)
Apr 17, 2023
2.400
2.400
2.000
2.180
1,154,306
-0.21(-8.79%)
Apr 14, 2023
2.400
2.450
2.290
2.390
518,532
-0.05(-2.05%)
Apr 13, 2023
2.300
2.460
2.282
2.440
648,400
+0.17(+7.49%)
Apr 12, 2023
2.460
2.460
2.270
2.270
708,545
-0.20(-8.10%)
Apr 11, 2023
2.330
2.490
2.250
2.470
1,240,274
+0.18(+7.86%)
Apr 10, 2023
2.160
2.331
2.080
2.290
959,256
+0.21(+10.10%)
Apr 06, 2023
2.170
2.185
2.040
2.080
325,038
-0.11(-5.02%)
Apr 05, 2023
2.310
2.310
2.061
2.190
800,149
-0.09(-3.95%)
Apr 04, 2023
2.190
2.360
2.131
2.280
1,240,817
+0.12(+5.56%)
Apr 03, 2023
2.060
2.200
2.020
2.160
422,300
+0.08(+3.85%)
Mar 31, 2023
2.180
2.310
1.980
2.080
1,688,943
-0.11(-5.02%)
Mar 30, 2023
1.880
2.220
1.880
2.190
1,432,507
+0.33(+17.74%)
Mar 29, 2023
1.800
1.920
1.800
1.860
473,087
+0.07(+3.91%)
Mar 28, 2023
1.760
1.870
1.750
1.790
446,990
+0.03(+1.70%)
Mar 27, 2023
1.880
1.880
1.650
1.760
686,000
-0.06(-3.30%)
Mar 24, 2023
1.780
1.970
1.780
1.820
452,118
-0.03(-1.62%)
Mar 23, 2023
1.960
1.980
1.560
1.850
1,331,500
-0.14(-7.04%)
Mar 22, 2023
2.100
2.150
1.980
1.990
1,343,025
-0.16(-7.44%)
Mar 21, 2023
2.110
2.300
1.780
2.150
3,923,146
+0.17(+8.59%)
Mar 20, 2023
1.700
2.010
1.650
1.980
1,803,127
+0.32(+19.28%)
Mar 17, 2023
1.500
1.690
1.450
1.660
1,371,667
+0.18(+12.16%)
Mar 16, 2023
1.400
1.540
1.380
1.480
961,991
+0.16(+12.12%)
Mar 15, 2023
1.230
1.455
1.180
1.320
1,184,732
+0.15(+12.82%)
Mar 14, 2023
1.230
1.240
1.090
1.170
327,431
-0.04(-3.31%)
Mar 13, 2023
1.120
1.260
1.100
1.210
423,652
+0.08(+7.08%)
Mar 10, 2023
1.140
1.150
1.120
1.130
164,245
-0.02(-1.74%)
Mar 09, 2023
1.180
1.200
1.110
1.150
391,864
+0.06(+5.50%)
Mar 08, 2023
1.090
1.120
1.070
1.090
84,427
+0.03(+2.83%)
Mar 07, 2023
1.120
1.120
1.010
1.060
185,044
-0.06(-5.36%)
Mar 06, 2023
1.100
1.150
1.100
1.120
192,646
+0.02(+1.82%)
Mar 03, 2023
1.080
1.160
1.080
1.100
110,690
+0.00(+0.00%)
Mar 02, 2023
1.180
1.180
1.060
1.100
124,273
-0.05(-4.35%)
Mar 01, 2023
1.080
1.180
1.080
1.150
172,868
+0.08(+7.48%)
Feb 28, 2023
1.060
1.080
1.060
1.070
62,425
+0.00(+0.00%)
Feb 27, 2023
1.060
1.080
1.050
1.070
86,641
+0.02(+1.90%)
Feb 24, 2023
1.030
1.070
1.030
1.050
26,372
+0.00(+0.00%)
Feb 23, 2023
1.030
1.070
1.000
1.050
167,016
+0.01(+0.96%)
Feb 22, 2023
1.030
1.074
1.030
1.040
60,334
+0.01(+0.97%)
Feb 21, 2023
1.050
1.080
1.010
1.030
157,019
-0.05(-4.63%)
Feb 17, 2023
1.130
1.150
1.030
1.080
221,868
-0.06(-5.26%)
Feb 16, 2023
1.130
1.169
1.120
1.140
68,143
-0.01(-0.87%)
Feb 15, 2023
1.160
1.182
1.081
1.150
163,529
+0.01(+0.88%)
Feb 14, 2023
1.150
1.160
1.130
1.140
48,225
-0.02(-1.72%)
Feb 13, 2023
1.130
1.170
1.130
1.160
87,644
+0.01(+0.87%)
Feb 10, 2023
1.120
1.170
1.120
1.150
84,900
+0.00(+0.00%)
Feb 09, 2023
1.180
1.180
1.110
1.150
155,189
-0.01(-0.86%)
Feb 08, 2023
1.160
1.170
1.140
1.160
114,452
+0.03(+2.65%)
Feb 07, 2023
1.220
1.230
1.080
1.130
585,958
-0.08(-6.61%)
Feb 06, 2023
1.190
1.220
1.140
1.210
629,407
+0.08(+7.08%)
Feb 03, 2023
1.050
1.150
1.050
1.130
333,555
+0.06(+6.10%)
Feb 02, 2023
1.020
1.085
1.020
1.065
318,710
+0.05(+5.45%)
Feb 01, 2023
1.030
1.050
0.9800
1.010
180,802
-0.01(-0.98%)
Jan 31, 2023
1.020
1.050
0.9940
1.020
324,801
+0.02(+2.00%)
Jan 30, 2023
1.020
1.070
0.9810
1.000
295,711
+0.02(+2.42%)
Jan 27, 2023
0.9700
0.9899
0.9600
0.9764
197,464
+0.01(+0.66%)
Jan 26, 2023
0.9500
0.9800
0.9513
0.9700
119,917
-0.01(-1.02%)
Jan 25, 2023
0.9317
0.9800
0.9317
0.9800
96,359
+0.02(+2.08%)
Jan 24, 2023
0.9601
0.9888
0.9200
0.9600
135,566
+0.01(+1.05%)
Jan 23, 2023
0.9400
1.000
0.9400
0.9500
171,363
+0.01(+1.27%)
Jan 20, 2023
0.9180
0.9400
0.9180
0.9381
134,224
+0.03(+3.09%)
Jan 19, 2023
0.8800
0.9100
0.8802
0.9100
97,122
+0.01(+1.10%)
Jan 18, 2023
0.9000
0.9400
0.8900
0.9001
153,874
-0.02(-2.00%)
Jan 17, 2023
0.9400
0.9400
0.8743
0.9185
114,502
+0.02(+2.06%)
Jan 13, 2023
0.8751
0.9174
0.8751
0.9000
147,203
+0.00(+0.01%)
Jan 12, 2023
0.8801
0.9300
0.8801
0.8999
119,015
+0.02(+2.25%)
Jan 11, 2023
0.9100
0.9400
0.8702
0.8801
131,052
-0.04(-4.33%)
Jan 10, 2023
0.8900
0.9299
0.8944
0.9199
331,869
+0.02(+2.19%)
Jan 09, 2023
0.8500
0.9400
0.8500
0.9002
238,539
+0.03(+3.47%)
Jan 06, 2023
0.8400
0.8700
0.8250
0.8700
281,290
+0.03(+3.72%)
Jan 05, 2023
0.7900
0.8400
0.7900
0.8388
53,765
+0.01(+1.75%)
Jan 04, 2023
0.7900
0.8362
0.7900
0.8244
23,388
+0.02(+3.05%)
Jan 03, 2023
0.8660
0.8660
0.7800
0.8000
91,528
-0.05(-5.88%)
Dec 30, 2022
0.8200
0.8550
0.7902
0.8500
151,543
+0.04(+5.43%)
Dec 29, 2022
0.7800
0.8200
0.7751
0.8062
77,865
+0.03(+3.36%)
Dec 28, 2022
0.8000
0.8000
0.7701
0.7800
112,049
-0.01(-0.64%)
Dec 27, 2022
0.7849
0.8000
0.7750
0.7850
118,978
+0.03(+3.99%)
Dec 23, 2022
0.7500
0.7868
0.7421
0.7549
100,962
-0.01(-1.94%)
Dec 22, 2022
0.7617
0.7707
0.7502
0.7698
120,156
+0.01(+1.29%)
Dec 21, 2022
0.7400
0.7800
0.7360
0.7600
42,594
+0.02(+2.01%)
Dec 20, 2022
0.7603
0.7891
0.7450
0.7450
116,880
-0.01(-0.88%)
Dec 19, 2022
0.7900
0.8289
0.7500
0.7516
79,972
-0.06(-7.21%)
Dec 16, 2022
0.8000
0.8300
0.7500
0.8100
391,224
+0.01(+1.25%)
Dec 15, 2022
0.8000
0.8589
0.8000
0.8000
124,988
-0.02(-2.44%)
Dec 14, 2022
0.8304
0.8304
0.8200
0.8200
52,793
-0.01(-1.20%)
Dec 13, 2022
0.8600
0.8850
0.8150
0.8300
206,285
-0.02(-2.24%)
Dec 12, 2022
0.8700
0.8800
0.8490
0.8490
57,533
-0.02(-1.85%)
Dec 09, 2022
0.8513
0.8800
0.8446
0.8650
135,115
+0.00(+0.20%)
Dec 08, 2022
0.8400
0.8985
0.8412
0.8633
145,291
+0.02(+2.15%)
Dec 07, 2022
0.8200
0.8700
0.8200
0.8451
79,305
+0.02(+1.82%)
Dec 06, 2022
0.8700
0.8799
0.8200
0.8300
155,598
-0.03(-3.53%)
Dec 05, 2022
0.8466
0.8800
0.8466
0.8604
72,440
+0.00(+0.05%)
Dec 02, 2022
0.8530
0.8900
0.8460
0.8600
267,209
+0.01(+0.88%)
Dec 01, 2022
0.8600
0.8700
0.8306
0.8525
91,076
-0.00(-0.49%)
Nov 30, 2022
0.8100
0.8600
0.8100
0.8567
71,324
+0.04(+5.49%)
Nov 29, 2022
0.8000
0.8600
0.7655
0.8121
508,987
+0.01(+1.64%)
Nov 28, 2022
0.8400
0.8498
0.7806
0.7990
243,407
-0.05(-5.98%)
Nov 25, 2022
0.8656
0.8699
0.8450
0.8498
22,164
-0.00(-0.02%)
Nov 23, 2022
0.8544
0.8851
0.8400
0.8500
174,569
-0.02(-2.30%)
Nov 22, 2022
0.8501
0.8838
0.8500
0.8700
559,476
+0.02(+2.16%)
Nov 21, 2022
0.8600
0.9078
0.8261
0.8516
228,490
-0.02(-2.11%)
Nov 18, 2022
0.9000
0.9000
0.8550
0.8700
201,949
-0.01(-0.68%)
Nov 17, 2022
0.8600
0.8860
0.8502
0.8760
216,272
-0.00(-0.01%)
Nov 16, 2022
0.9000
0.9168
0.8600
0.8761
282,065
-0.02(-2.66%)
Nov 15, 2022
0.9300
0.9498
0.8949
0.9000
127,787
-0.02(-2.17%)
Nov 14, 2022
0.9600
0.9600
0.8950
0.9200
492,572
+0.02(+1.93%)
Nov 11, 2022
0.9300
0.9421
0.9002
0.9026
293,431
-0.04(-3.98%)
Nov 10, 2022
0.9800
1.079
0.9000
0.9400
371,260
-0.02(-2.39%)
Nov 09, 2022
0.8900
0.9640
0.8802
0.9630
292,976
+0.07(+8.09%)
Nov 08, 2022
0.8722
0.9199
0.8600
0.8909
152,444
+0.00(+0.10%)
Nov 07, 2022
0.8900
0.9100
0.8795
0.8900
154,032
-0.00(-0.40%)
Nov 04, 2022
0.9165
0.9235
0.8600
0.8936
120,435
-0.02(-1.80%)
Nov 03, 2022
0.9161
0.9375
0.8755
0.9100
102,314
-0.01(-1.09%)
Nov 02, 2022
0.9600
0.9600
0.8807
0.9200
68,202
-0.01(-1.08%)
Nov 01, 2022
0.9500
0.9500
0.9050
0.9300
118,984
+0.01(+1.09%)
Oct 31, 2022
0.9100
0.9500
0.9100
0.9200
393,862
-0.01(-0.70%)
Oct 28, 2022
0.9158
0.9400
0.9000
0.9265
238,306
-0.01(-1.44%)
Oct 27, 2022
0.9300
0.9700
0.9200
0.9400
346,760
+0.03(+3.30%)
Oct 26, 2022
1.150
1.240
0.9001
0.9100
1,196,850
-0.21(-18.75%)
Oct 25, 2022
0.9100
1.160
0.9101
1.120
1,076,439
+0.21(+23.42%)
Oct 24, 2022
0.9000
0.9200
0.8800
0.9075
254,041
+0.04(+4.17%)
Oct 21, 2022
0.8000
0.9297
0.8000
0.8712
559,526
+0.07(+8.90%)
Oct 20, 2022
0.7500
0.8400
0.7294
0.8000
358,953
+0.08(+11.50%)
Oct 19, 2022
0.6950
0.7395
0.6914
0.7175
95,975
+0.02(+2.50%)
Oct 18, 2022
0.7300
0.7301
0.6951
0.7000
91,097
-0.02(-2.86%)
Oct 17, 2022
0.7100
0.7390
0.7100
0.7206
166,248
+0.01(+1.49%)
Oct 14, 2022
0.7200
0.7390
0.7005
0.7100
79,453
+0.02(+2.90%)
Oct 13, 2022
0.6500
0.6900
0.6500
0.6900
116,837
+0.00(+0.00%)
Oct 12, 2022
0.6900
0.7298
0.6600
0.6900
162,697
-0.01(-0.72%)
Oct 11, 2022
0.6938
0.7200
0.6902
0.6950
93,805
-0.01(-1.42%)
Oct 10, 2022
0.7600
0.7906
0.6900
0.7050
514,640
-0.01(-1.67%)
Oct 07, 2022
0.6190
0.7990
0.6190
0.7170
1,581,835
+0.10(+15.63%)
Oct 06, 2022
0.6169
0.6400
0.6000
0.6201
228,571
+0.00(+0.47%)
Oct 05, 2022
0.6004
0.6300
0.5900
0.6172
167,847
+0.02(+2.64%)
Oct 04, 2022
0.5990
0.6200
0.5990
0.6013
98,104
-0.00(-0.28%)
Oct 03, 2022
0.6000
0.6453
0.5984
0.6030
66,946
+0.01(+2.03%)
Sep 30, 2022
0.6000
0.6100
0.5910
0.5910
99,184
-0.00(-0.59%)
Sep 29, 2022
0.6000
0.6060
0.5830
0.5945
158,545
-0.01(-0.92%)
Sep 28, 2022
0.5900
0.6110
0.5900
0.6000
60,156
+0.00(+0.67%)
Sep 27, 2022
0.6100
0.6100
0.5900
0.5960
176,570
+0.01(+1.00%)
Sep 26, 2022
0.6100
0.6199
0.5900
0.5901
122,708
-0.02(-3.58%)
Sep 23, 2022
0.6200
0.6299
0.6100
0.6120
172,907
-0.01(-1.29%)
Sep 22, 2022
0.6400
0.6610
0.6101
0.6200
313,197
-0.02(-3.13%)
Sep 21, 2022
0.6400
0.6589
0.6300
0.6400
162,373
+0.00(+0.00%)
Sep 20, 2022
0.6500
0.6787
0.6400
0.6400
97,080
-0.01(-1.54%)
Sep 19, 2022
0.6938
0.7000
0.6480
0.6500
142,937
+0.00(+0.31%)
Sep 16, 2022
0.6860
0.6860
0.6480
0.6480
123,670
-0.01(-1.82%)
Sep 15, 2022
0.6550
0.6988
0.6500
0.6600
164,787
+0.02(+2.33%)
Sep 14, 2022
0.7000
0.7199
0.6450
0.6450
330,509
-0.05(-6.56%)
Sep 13, 2022
0.7005
0.7100
0.6600
0.6903
315,028
+0.00(+0.26%)
Sep 12, 2022
0.7100
0.7452
0.6885
0.6885
252,301
-0.03(-4.37%)
Sep 09, 2022
0.7200
0.7500
0.7200
0.7200
246,785
+0.00(+0.08%)
Sep 08, 2022
0.7211
0.7499
0.7000
0.7194
125,883
-0.01(-1.05%)
Sep 07, 2022
0.7300
0.7399
0.7042
0.7270
147,626
-0.00(-0.34%)
Sep 06, 2022
0.7000
0.7300
0.6911
0.7295
103,670
+0.04(+5.80%)
Sep 02, 2022
0.7280
0.7399
0.6626
0.6895
311,995
-0.02(-3.09%)
Sep 01, 2022
0.7600
0.7600
0.6848
0.7115
120,255
-0.02(-2.57%)
Aug 31, 2022
0.7500
0.7540
0.7191
0.7303
162,575
-0.02(-2.63%)
Aug 30, 2022
0.7500
0.7600
0.7250
0.7500
111,710
+0.00(+0.28%)
Aug 29, 2022
0.7600
0.7610
0.7400
0.7479
82,120
-0.02(-2.48%)
Aug 26, 2022
0.7800
0.7949
0.7410
0.7669
156,273
-0.01(-1.76%)
Aug 25, 2022
0.8000
0.8000
0.7600
0.7806
169,763
-0.02(-2.20%)
Aug 24, 2022
0.7800
0.8000
0.7600
0.7982
51,679
+0.04(+5.03%)
Aug 23, 2022
0.7550
0.7839
0.7401
0.7600
200,478
+0.01(+1.33%)
Aug 22, 2022
0.7900
0.7900
0.7410
0.7500
414,762
-0.06(-7.41%)
Aug 19, 2022
0.8100
0.8300
0.7800
0.8100
221,496
+0.01(+1.11%)
Aug 18, 2022
0.8300
0.8486
0.8010
0.8011
153,460
-0.02(-2.67%)
Aug 17, 2022
0.8600
0.8720
0.8000
0.8231
265,051
-0.04(-4.80%)
Aug 16, 2022
0.8900
0.9100
0.8600
0.8646
174,056
-0.03(-2.88%)
Aug 15, 2022
0.9000
0.9200
0.8700
0.8902
242,120
+0.00(+0.28%)
Aug 12, 2022
0.8701
0.9100
0.8701
0.8877
395,842
-0.00(-0.26%)
Aug 11, 2022
0.8800
0.9599
0.8300
0.8900
803,641
+0.07(+7.94%)
Aug 10, 2022
0.7700
0.8290
0.7601
0.8245
389,159
+0.06(+8.49%)
Aug 09, 2022
0.7800
0.8000
0.7600
0.7600
199,914
-0.03(-3.66%)
Aug 08, 2022
0.7900
0.8000
0.7700
0.7889
267,041
+0.02(+2.45%)
Aug 05, 2022
0.7700
0.7850
0.7561
0.7700
169,516
+0.01(+0.98%)
Aug 04, 2022
0.7800
0.7846
0.7500
0.7625
298,773
-0.00(-0.47%)
Aug 03, 2022
0.8100
0.8130
0.7601
0.7661
534,004
-0.03(-4.30%)
Aug 02, 2022
0.7800
0.8200
0.7800
0.8005
431,555
+0.02(+3.16%)
Aug 01, 2022
0.7600
0.8000
0.7545
0.7760
197,042
-0.03(-3.75%)
Jul 29, 2022
0.8000
0.8165
0.7800
0.8062
91,232
+0.01(+1.41%)
Jul 28, 2022
0.7660
0.8100
0.7660
0.7950
67,997
+0.04(+4.61%)
Jul 27, 2022
0.7900
0.8000
0.7600
0.7600
73,065
+0.01(+1.06%)
Jul 26, 2022
0.7800
0.7950
0.7400
0.7520
140,873
-0.03(-4.33%)
Jul 25, 2022
0.8200
0.8400
0.7700
0.7860
123,100
-0.03(-4.11%)
Jul 22, 2022
0.8200
0.8400
0.7906
0.8197
284,336
-0.01(-1.77%)
Jul 21, 2022
0.7800
0.8500
0.7800
0.8345
380,795
+0.03(+4.31%)
Jul 20, 2022
0.8044
0.8199
0.7700
0.8000
140,114
+0.03(+3.90%)
Jul 19, 2022
0.8000
0.8000
0.7504
0.7700
280,927
-0.02(-3.12%)
Jul 18, 2022
0.8500
0.8525
0.7900
0.7948
333,115
-0.04(-4.57%)
Jul 15, 2022
0.8023
0.8497
0.7971
0.8329
324,084
+0.03(+3.47%)
Jul 14, 2022
0.7500
0.8137
0.7500
0.8050
397,514
+0.04(+4.55%)
Jul 13, 2022
0.7300
0.7800
0.7200
0.7700
491,798
+0.03(+3.40%)
Jul 12, 2022
0.7502
0.7600
0.7401
0.7447
90,813
-0.01(-0.71%)
Jul 11, 2022
0.7300
0.7700
0.7300
0.7500
244,348
+0.02(+2.74%)
Jul 08, 2022
0.7456
0.7456
0.6950
0.7300
434,080
+0.01(+1.39%)
Jul 07, 2022
0.7000
0.7200
0.6860
0.7200
158,004
+0.04(+6.16%)
Jul 06, 2022
0.6600
0.6829
0.6500
0.6782
302,185
+0.04(+5.84%)
Jul 05, 2022
0.6370
0.6700
0.6370
0.6408
140,186
-0.01(-0.88%)
Jul 01, 2022
0.6500
0.6700
0.6400
0.6465
137,885
-0.00(-0.54%)
Jun 30, 2022
0.6500
0.6520
0.6200
0.6500
208,193
+0.01(+2.31%)
Jun 29, 2022
0.6486
0.6624
0.6250
0.6353
217,944
-0.01(-2.28%)
Jun 28, 2022
0.6700
0.6750
0.6360
0.6501
254,784
-0.02(-2.91%)
Jun 27, 2022
0.6800
0.6990
0.6520
0.6696
171,596
+0.02(+3.41%)
Jun 24, 2022
0.6756
0.6979
0.6475
0.6475
668,865
-0.00(-0.38%)
Jun 23, 2022
0.6500
0.6602
0.6400
0.6500
584,830
-0.00(-0.46%)
Jun 22, 2022
0.6743
0.6800
0.6453
0.6530
499,176
+0.00(+0.45%)
Jun 21, 2022
0.6490
0.7800
0.6101
0.6501
678,356
+0.10(+18.18%)
Jun 17, 2022
0.6200
0.6669
0.5501
0.5501
1,570,710
-0.08(-12.82%)
Jun 16, 2022
0.6610
0.6850
0.6303
0.6310
693,760
-0.03(-4.39%)
Jun 15, 2022
0.6300
0.6800
0.6201
0.6600
235,096
+0.04(+6.45%)
Jun 14, 2022
0.6753
0.6847
0.6200
0.6200
541,756
-0.03(-4.91%)
Jun 13, 2022
0.6753
0.6910
0.6500
0.6520
407,214
-0.03(-4.78%)
Jun 10, 2022
0.7225
0.7606
0.6700
0.6847
308,086
-0.05(-6.21%)
Jun 09, 2022
0.8100
0.8100
0.7300
0.7300
242,363
-0.08(-9.82%)
Jun 08, 2022
0.8200
0.8200
0.7900
0.8095
256,926
-0.01(-1.22%)
Jun 07, 2022
0.8296
0.8453
0.7904
0.8195
333,701
-0.02(-2.44%)
Jun 06, 2022
0.7900
0.8700
0.7900
0.8400
489,748
+0.06(+7.71%)
Jun 03, 2022
0.7432
0.8100
0.7405
0.7799
244,076
+0.01(+0.80%)
Jun 02, 2022
0.7100
0.7800
0.7100
0.7737
489,360
+0.06(+8.97%)
Jun 01, 2022
0.6623
0.7200
0.6510
0.7100
344,615
+0.05(+7.58%)
May 31, 2022
0.6900
0.7000
0.6600
0.6600
862,114
-0.02(-3.11%)
May 27, 2022
0.7250
0.7481
0.6800
0.6812
816,134
-0.04(-5.39%)
May 26, 2022
0.6800
0.7300
0.6815
0.7200
251,227
+0.04(+5.40%)
May 25, 2022
0.7000
0.7200
0.6502
0.6831
1,221,302
-0.01(-1.00%)
May 24, 2022
0.7032
0.7151
0.6600
0.6900
490,152
-0.03(-4.17%)
May 23, 2022
0.7227
0.7250
0.7061
0.7200
495,947
+0.01(+1.41%)
May 20, 2022
0.8000
0.8080
0.7000
0.7100
388,883
-0.07(-8.94%)
May 19, 2022
0.7300
0.8000
0.7300
0.7797
280,955
+0.05(+6.81%)
May 18, 2022
0.8100
0.8112
0.7200
0.7300
274,579
-0.05(-6.41%)
May 17, 2022
0.8400
0.8387
0.7601
0.7800
346,963
+0.02(+2.63%)
May 16, 2022
0.7405
0.7673
0.7200
0.7600
236,429
+0.02(+2.63%)
May 13, 2022
0.6999
0.7500
0.6741
0.7405
647,189
+0.05(+7.32%)
May 12, 2022
0.6942
0.7099
0.6500
0.6900
594,978
+0.03(+3.92%)
May 11, 2022
0.6237
0.6772
0.6237
0.6640
411,946
+0.02(+3.57%)
May 10, 2022
0.7800
0.8253
0.6301
0.6411
1,072,887
-0.13(-16.75%)
May 09, 2022
0.7792
0.8411
0.7000
0.7701
1,312,805
+0.00(+0.01%)
May 06, 2022
0.8400
0.8488
0.7600
0.7700
910,442
-0.10(-11.49%)
May 05, 2022
0.9000
0.9193
0.8500
0.8700
208,878
-0.06(-6.43%)
May 04, 2022
0.8902
0.9300
0.8600
0.9298
320,272
+0.04(+3.93%)
May 03, 2022
0.9224
0.9398
0.8646
0.8946
312,769
+0.04(+5.19%)
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.