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
Quotient Technology Inc
(NY:
QUOT
)
3.990
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 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 30, 2021
16.67
16.93
16.29
16.34
766,700
-0.69(-4.05%)
Apr 29, 2021
17.00
17.39
16.75
17.03
571,772
+0.24(+1.43%)
Apr 28, 2021
17.03
17.03
16.58
16.79
432,241
-0.27(-1.58%)
Apr 27, 2021
16.94
17.28
16.68
17.06
553,919
+0.16(+0.95%)
Apr 26, 2021
15.99
16.95
15.99
16.90
723,153
+0.93(+5.82%)
Apr 23, 2021
15.78
16.10
15.62
15.97
360,600
+0.27(+1.72%)
Apr 22, 2021
15.92
16.19
15.68
15.70
375,042
-0.25(-1.57%)
Apr 21, 2021
15.52
16.04
15.39
15.95
490,803
+0.42(+2.70%)
Apr 20, 2021
16.30
16.41
15.25
15.53
584,005
-0.83(-5.07%)
Apr 19, 2021
15.97
16.44
15.61
16.36
534,870
+0.22(+1.36%)
Apr 16, 2021
16.90
17.12
16.11
16.14
713,000
-0.62(-3.70%)
Apr 15, 2021
17.46
17.46
16.65
16.76
767,171
-0.65(-3.73%)
Apr 14, 2021
17.70
17.84
17.29
17.41
806,050
-0.18(-1.02%)
Apr 13, 2021
17.48
17.93
17.21
17.59
1,116,654
+0.28(+1.62%)
Apr 12, 2021
16.93
17.40
16.90
17.31
851,611
+0.44(+2.61%)
Apr 09, 2021
16.44
16.89
16.15
16.87
949,200
+0.42(+2.55%)
Apr 08, 2021
16.01
16.46
15.75
16.45
509,683
+0.53(+3.33%)
Apr 07, 2021
15.95
16.14
15.79
15.92
376,112
-0.10(-0.62%)
Apr 06, 2021
16.24
16.48
15.93
16.02
507,389
-0.31(-1.90%)
Apr 05, 2021
16.08
16.35
15.08
16.33
718,087
+0.45(+2.83%)
Apr 01, 2021
16.00
16.05
15.25
15.88
1,317,800
-0.46(-2.82%)
Mar 31, 2021
14.95
16.34
14.95
16.34
2,740,744
+1.50(+10.11%)
Mar 30, 2021
14.54
14.99
14.27
14.84
514,910
+0.34(+2.34%)
Mar 29, 2021
14.46
14.75
14.23
14.50
600,202
-0.06(-0.41%)
Mar 26, 2021
14.91
15.31
14.20
14.56
562,500
-0.19(-1.29%)
Mar 25, 2021
14.18
14.85
13.95
14.75
833,139
+0.32(+2.22%)
Mar 24, 2021
15.36
15.52
14.36
14.43
696,843
-0.73(-4.82%)
Mar 23, 2021
15.57
15.84
15.07
15.16
672,013
-0.53(-3.38%)
Mar 22, 2021
15.79
15.97
15.38
15.69
677,172
-0.11(-0.70%)
Mar 19, 2021
15.50
16.13
15.40
15.80
936,100
+0.27(+1.74%)
Mar 18, 2021
15.75
16.30
15.48
15.53
448,732
-0.46(-2.88%)
Mar 17, 2021
16.04
16.20
15.63
15.99
552,884
-0.14(-0.87%)
Mar 16, 2021
16.71
16.83
15.97
16.13
1,012,546
-0.56(-3.36%)
Mar 15, 2021
16.11
16.80
15.78
16.69
1,401,696
+0.25(+1.52%)
Mar 12, 2021
15.31
16.44
15.30
16.44
2,677,600
+1.10(+7.17%)
Mar 11, 2021
15.15
15.68
15.04
15.34
1,015,017
+0.42(+2.82%)
Mar 10, 2021
15.23
15.30
14.86
14.92
730,077
-0.28(-1.84%)
Mar 09, 2021
15.00
15.47
14.85
15.20
1,411,702
+0.50(+3.40%)
Mar 08, 2021
14.26
14.74
13.92
14.70
1,300,535
+0.44(+3.09%)
Mar 05, 2021
13.91
14.31
13.22
14.26
1,065,900
+0.46(+3.33%)
Mar 04, 2021
13.60
13.96
13.22
13.80
1,095,591
+0.11(+0.80%)
Mar 03, 2021
13.75
14.11
13.55
13.69
863,314
-0.06(-0.44%)
Mar 02, 2021
14.06
14.16
13.73
13.75
946,974
-0.31(-2.20%)
Mar 01, 2021
13.63
14.13
13.57
14.06
847,828
+0.64(+4.77%)
Feb 26, 2021
13.57
13.78
13.28
13.42
872,200
+0.02(+0.15%)
Feb 25, 2021
13.68
13.94
13.23
13.40
579,539
-0.25(-1.83%)
Feb 24, 2021
13.32
13.70
13.32
13.65
842,598
+0.33(+2.48%)
Feb 23, 2021
12.91
13.40
12.61
13.32
801,562
+0.24(+1.83%)
Feb 22, 2021
13.13
13.58
12.92
13.08
1,456,933
+0.09(+0.69%)
Feb 19, 2021
12.88
13.05
12.77
12.99
915,100
+0.17(+1.33%)
Feb 18, 2021
11.98
12.88
11.83
12.82
1,090,153
+0.79(+6.57%)
Feb 17, 2021
12.60
12.63
11.86
12.03
882,027
-0.57(-4.52%)
Feb 16, 2021
12.69
12.87
12.06
12.60
1,308,346
-0.11(-0.87%)
Feb 12, 2021
12.95
13.68
12.58
12.71
1,911,600
-0.63(-4.72%)
Feb 11, 2021
12.10
13.68
11.55
13.34
5,919,218
+3.25(+32.21%)
Feb 10, 2021
9.940
10.23
9.680
10.09
860,778
+0.22(+2.23%)
Feb 09, 2021
10.15
10.18
9.810
9.870
679,174
-0.26(-2.57%)
Feb 08, 2021
9.910
10.20
9.910
10.13
799,876
+0.24(+2.43%)
Feb 05, 2021
9.800
10.08
9.740
9.890
372,000
+0.19(+1.96%)
Feb 04, 2021
9.600
9.780
9.460
9.700
265,118
+0.12(+1.25%)
Feb 03, 2021
9.190
9.700
9.160
9.580
553,287
+0.37(+4.02%)
Feb 02, 2021
9.060
9.300
8.920
9.210
305,766
+0.21(+2.33%)
Feb 01, 2021
8.900
9.040
8.720
9.000
389,007
+0.14(+1.58%)
Jan 29, 2021
8.950
9.150
8.820
8.860
543,300
-0.18(-1.99%)
Jan 28, 2021
9.300
9.310
8.810
9.040
527,698
-0.10(-1.09%)
Jan 27, 2021
9.600
9.630
8.830
9.140
886,012
-0.70(-7.11%)
Jan 26, 2021
10.17
10.17
9.800
9.840
350,946
-0.28(-2.77%)
Jan 25, 2021
10.18
10.29
9.820
10.12
304,599
-0.07(-0.69%)
Jan 22, 2021
9.940
10.21
9.940
10.19
298,100
+0.10(+0.99%)
Jan 21, 2021
10.14
10.14
9.960
10.09
280,349
-0.02(-0.20%)
Jan 20, 2021
10.10
10.15
9.950
10.11
442,180
+0.09(+0.90%)
Jan 19, 2021
9.970
10.09
9.790
10.02
475,775
+0.15(+1.52%)
Jan 15, 2021
9.920
10.01
9.800
9.870
261,500
-0.21(-2.08%)
Jan 14, 2021
9.870
10.21
9.870
10.08
395,284
+0.26(+2.65%)
Jan 13, 2021
9.880
9.915
9.550
9.820
441,173
-0.07(-0.71%)
Jan 12, 2021
9.710
10.04
9.690
9.890
258,767
+0.18(+1.85%)
Jan 11, 2021
9.740
9.950
9.590
9.710
325,798
-0.18(-1.82%)
Jan 08, 2021
10.15
10.22
9.870
9.890
400,800
-0.09(-0.90%)
Jan 07, 2021
9.740
10.50
9.740
9.980
811,303
+0.24(+2.46%)
Jan 06, 2021
9.490
9.850
9.420
9.740
512,124
+0.33(+3.51%)
Jan 05, 2021
9.470
9.680
9.390
9.410
362,683
-0.23(-2.39%)
Jan 04, 2021
9.530
9.760
9.280
9.640
451,768
+0.22(+2.34%)
Dec 31, 2020
9.420
9.420
9.420
309,432
-0.13(-1.36%)
Dec 30, 2020
9.660
9.700
9.510
9.550
309,432
-0.08(-0.83%)
Dec 29, 2020
9.800
9.800
9.560
9.630
310,153
-0.12(-1.23%)
Dec 28, 2020
9.770
9.780
9.520
9.750
237,722
+0.10(+1.04%)
Dec 24, 2020
9.660
9.690
9.530
9.650
98,700
-0.03(-0.31%)
Dec 23, 2020
9.700
9.770
9.510
9.680
260,988
+0.15(+1.57%)
Dec 22, 2020
9.380
9.560
9.270
9.530
408,444
+0.18(+1.93%)
Dec 21, 2020
9.260
9.400
9.210
9.350
395,797
-0.12(-1.27%)
Dec 18, 2020
9.360
9.480
9.290
9.470
1,072,700
+0.14(+1.50%)
Dec 17, 2020
9.150
9.390
9.090
9.330
494,950
+0.26(+2.87%)
Dec 16, 2020
9.000
9.120
8.860
9.070
412,236
+0.12(+1.34%)
Dec 15, 2020
8.840
8.960
8.660
8.950
573,621
+0.17(+1.94%)
Dec 14, 2020
8.740
8.880
8.670
8.780
599,337
+0.12(+1.39%)
Dec 11, 2020
8.530
8.670
8.500
8.660
260,300
+0.06(+0.70%)
Dec 10, 2020
8.560
8.635
8.460
8.600
286,971
+0.05(+0.58%)
Dec 09, 2020
8.600
8.710
8.510
8.550
467,631
-0.02(-0.23%)
Dec 08, 2020
8.340
8.610
8.300
8.570
365,392
+0.18(+2.15%)
Dec 07, 2020
8.550
8.600
8.300
8.390
337,322
-0.14(-1.64%)
Dec 04, 2020
7.960
8.560
7.900
8.530
948,300
+0.60(+7.57%)
Dec 03, 2020
7.800
7.940
7.720
7.930
701,321
+0.26(+3.39%)
Dec 02, 2020
7.690
7.830
7.580
7.670
526,644
-0.10(-1.29%)
Dec 01, 2020
7.530
7.800
7.460
7.770
577,377
+0.32(+4.30%)
Nov 30, 2020
7.540
7.555
7.350
7.450
702,232
-0.11(-1.46%)
Nov 27, 2020
7.420
7.575
7.420
7.560
189,000
+0.15(+2.02%)
Nov 25, 2020
7.520
7.640
7.360
7.410
555,200
-0.11(-1.46%)
Nov 24, 2020
7.520
7.600
7.440
7.520
502,884
+0.02(+0.27%)
Nov 23, 2020
7.560
7.600
7.370
7.500
514,836
-0.07(-0.92%)
Nov 20, 2020
7.470
7.660
7.240
7.570
2,013,000
+0.06(+0.80%)
Nov 19, 2020
7.400
7.600
7.220
7.510
1,319,231
+0.11(+1.49%)
Nov 18, 2020
7.310
7.480
7.280
7.400
611,502
+0.09(+1.23%)
Nov 17, 2020
7.360
7.360
7.200
7.310
505,530
-0.06(-0.81%)
Nov 16, 2020
7.130
7.460
7.130
7.370
778,644
+0.23(+3.22%)
Nov 13, 2020
7.140
7.240
6.960
7.140
361,300
+0.02(+0.28%)
Nov 12, 2020
7.180
7.240
6.960
7.120
685,098
-0.09(-1.25%)
Nov 11, 2020
7.320
7.430
7.120
7.210
500,513
-0.11(-1.50%)
Nov 10, 2020
7.430
7.430
7.050
7.320
565,648
-0.05(-0.68%)
Nov 09, 2020
7.810
7.860
7.340
7.370
2,181,692
-0.05(-0.67%)
Nov 06, 2020
7.820
8.200
7.210
7.420
2,021,300
-2.08(-21.89%)
Nov 05, 2020
9.300
9.880
9.210
9.500
1,056,413
+0.25(+2.70%)
Nov 04, 2020
8.910
9.340
8.880
9.250
381,213
+0.16(+1.76%)
Nov 03, 2020
9.200
9.220
9.010
9.090
513,900
+0.02(+0.22%)
Nov 02, 2020
8.940
9.100
8.820
9.070
458,489
+0.17(+1.91%)
Oct 30, 2020
9.130
9.160
8.800
8.900
581,300
-0.25(-2.73%)
Oct 29, 2020
8.810
9.230
8.710
9.150
667,152
+0.34(+3.86%)
Oct 28, 2020
8.550
8.920
8.450
8.810
453,538
+0.09(+1.03%)
Oct 27, 2020
8.760
8.890
8.700
8.720
204,769
-0.03(-0.34%)
Oct 26, 2020
8.710
8.940
8.630
8.750
199,973
-0.11(-1.24%)
Oct 23, 2020
8.730
8.930
8.620
8.860
272,400
+0.14(+1.61%)
Oct 22, 2020
8.490
8.755
8.430
8.720
757,783
+0.25(+2.95%)
Oct 21, 2020
8.450
8.640
8.390
8.470
239,989
+0.04(+0.47%)
Oct 20, 2020
8.370
8.620
8.280
8.430
332,575
+0.12(+1.44%)
Oct 19, 2020
8.390
8.540
8.260
8.310
269,705
-0.04(-0.48%)
Oct 16, 2020
8.360
8.610
8.300
8.350
258,200
-0.02(-0.24%)
Oct 15, 2020
8.550
8.650
8.220
8.370
348,068
-0.33(-3.79%)
Oct 14, 2020
8.490
8.790
8.405
8.700
1,366,028
+0.24(+2.84%)
Oct 13, 2020
8.440
8.630
8.350
8.460
292,685
-0.03(-0.35%)
Oct 12, 2020
8.610
8.700
8.440
8.490
433,859
-0.14(-1.62%)
Oct 09, 2020
8.490
8.950
8.490
8.630
488,700
+0.29(+3.48%)
Oct 08, 2020
8.220
8.420
8.170
8.340
327,762
+0.27(+3.35%)
Oct 07, 2020
7.910
8.080
7.870
8.070
474,608
+0.32(+4.13%)
Oct 06, 2020
8.260
8.260
7.730
7.750
366,204
-0.37(-4.56%)
Oct 05, 2020
7.850
8.160
7.800
8.120
353,670
+0.34(+4.37%)
Oct 02, 2020
7.500
7.800
7.480
7.780
310,000
+0.07(+0.91%)
Oct 01, 2020
7.440
7.710
7.330
7.710
579,559
+0.33(+4.47%)
Sep 30, 2020
7.640
7.645
7.360
7.380
360,552
-0.17(-2.25%)
Sep 29, 2020
7.550
7.570
7.320
7.550
206,862
+0.05(+0.67%)
Sep 28, 2020
7.490
7.630
7.430
7.500
275,191
+0.14(+1.90%)
Sep 25, 2020
6.950
7.360
6.910
7.360
376,800
+0.33(+4.69%)
Sep 24, 2020
7.070
7.260
6.920
7.030
495,189
-0.11(-1.54%)
Sep 23, 2020
7.370
7.510
7.120
7.140
458,665
-0.24(-3.25%)
Sep 22, 2020
7.240
7.400
7.130
7.380
341,265
+0.18(+2.50%)
Sep 21, 2020
7.160
7.220
7.040
7.200
511,068
-0.09(-1.23%)
Sep 18, 2020
7.230
7.350
7.125
7.290
931,500
+0.12(+1.67%)
Sep 17, 2020
7.130
7.310
7.130
7.170
372,574
-0.12(-1.65%)
Sep 16, 2020
7.450
7.480
7.260
7.290
684,738
-0.12(-1.62%)
Sep 15, 2020
7.700
7.700
7.360
7.410
1,293,100
-0.22(-2.88%)
Sep 14, 2020
7.420
7.670
7.280
7.630
414,673
+0.27(+3.67%)
Sep 11, 2020
7.550
7.650
7.360
7.360
326,100
-0.15(-2.00%)
Sep 10, 2020
7.760
7.820
7.510
7.510
411,988
-0.23(-2.97%)
Sep 09, 2020
7.590
7.800
7.500
7.740
531,531
+0.20(+2.65%)
Sep 08, 2020
7.810
7.860
7.530
7.540
469,280
-0.40(-5.04%)
Sep 04, 2020
8.260
8.270
7.820
7.940
526,900
-0.29(-3.52%)
Sep 03, 2020
8.850
8.850
8.160
8.230
421,314
-0.60(-6.80%)
Sep 02, 2020
9.040
9.060
8.630
8.830
567,889
-0.24(-2.65%)
Sep 01, 2020
8.700
9.110
8.590
9.070
711,619
+0.36(+4.13%)
Aug 31, 2020
9.160
9.160
8.650
8.710
556,185
-0.47(-5.12%)
Aug 28, 2020
9.310
9.310
9.000
9.180
260,200
-0.10(-1.08%)
Aug 27, 2020
9.390
9.400
9.230
9.280
404,533
-0.03(-0.32%)
Aug 26, 2020
9.240
9.320
9.190
9.310
467,283
+0.14(+1.53%)
Aug 25, 2020
9.220
9.221
9.040
9.170
262,579
-0.02(-0.22%)
Aug 24, 2020
9.050
9.230
9.030
9.190
459,542
+0.14(+1.55%)
Aug 21, 2020
8.780
9.210
8.740
9.050
750,900
+0.29(+3.31%)
Aug 20, 2020
8.810
8.890
8.750
8.760
204,433
-0.17(-1.90%)
Aug 19, 2020
9.120
9.170
8.890
8.930
413,228
-0.16(-1.76%)
Aug 18, 2020
9.100
9.170
8.920
9.090
405,678
+0.04(+0.44%)
Aug 17, 2020
8.990
9.120
8.750
9.050
557,548
+0.12(+1.34%)
Aug 14, 2020
8.740
9.000
8.730
8.930
294,300
+0.12(+1.36%)
Aug 13, 2020
8.850
8.990
8.725
8.810
248,043
-0.01(-0.11%)
Aug 12, 2020
9.160
9.160
8.800
8.820
296,757
-0.17(-1.89%)
Aug 11, 2020
9.300
9.420
8.970
8.990
409,507
-0.23(-2.49%)
Aug 10, 2020
9.360
9.440
9.160
9.220
395,900
-0.09(-0.97%)
Aug 07, 2020
9.340
9.610
9.250
9.310
438,600
-0.03(-0.32%)
Aug 06, 2020
9.850
9.900
9.250
9.340
740,911
-0.42(-4.30%)
Aug 05, 2020
9.200
10.16
9.200
9.760
1,586,286
+1.04(+11.93%)
Aug 04, 2020
8.500
8.740
8.410
8.720
625,595
+0.24(+2.83%)
Aug 03, 2020
8.100
8.565
8.020
8.480
605,895
+0.47(+5.87%)
Jul 31, 2020
7.940
8.070
7.780
8.010
674,700
-0.01(-0.12%)
Jul 30, 2020
7.820
8.050
7.770
8.020
494,500
+0.11(+1.39%)
Jul 29, 2020
7.900
7.990
7.840
7.910
373,572
+0.06(+0.76%)
Jul 28, 2020
7.780
8.030
7.760
7.850
536,501
+0.06(+0.77%)
Jul 27, 2020
7.710
7.800
7.615
7.790
250,114
+0.09(+1.17%)
Jul 24, 2020
7.810
7.810
7.620
7.700
251,900
-0.15(-1.91%)
Jul 23, 2020
7.820
8.060
7.760
7.850
395,091
+0.02(+0.26%)
Jul 22, 2020
7.670
8.010
7.670
7.830
851,610
+0.09(+1.16%)
Jul 21, 2020
7.830
7.880
7.690
7.740
487,150
+0.05(+0.65%)
Jul 20, 2020
7.690
7.730
7.600
7.690
350,131
-0.06(-0.77%)
Jul 17, 2020
7.880
7.930
7.710
7.750
323,200
-0.12(-1.52%)
Jul 16, 2020
7.810
7.910
7.720
7.870
273,575
+0.00(+0.00%)
Jul 15, 2020
7.770
8.000
7.720
7.870
518,760
+0.34(+4.52%)
Jul 14, 2020
7.380
7.580
7.330
7.530
460,188
+0.17(+2.31%)
Jul 13, 2020
7.500
7.600
7.310
7.360
471,140
-0.09(-1.21%)
Jul 10, 2020
7.430
7.580
7.360
7.450
300,100
+0.05(+0.68%)
Jul 09, 2020
7.580
7.580
7.320
7.400
458,573
-0.12(-1.60%)
Jul 08, 2020
7.500
7.530
7.310
7.520
642,624
+0.06(+0.80%)
Jul 07, 2020
7.510
7.540
7.360
7.460
292,968
-0.13(-1.71%)
Jul 06, 2020
7.590
7.630
7.390
7.590
407,097
+0.15(+2.02%)
Jul 02, 2020
7.480
7.570
7.390
7.440
419,800
+0.11(+1.50%)
Jul 01, 2020
7.330
7.450
7.220
7.330
504,682
+0.01(+0.14%)
Jun 30, 2020
7.300
7.450
7.200
7.320
1,414,865
+0.05(+0.69%)
Jun 29, 2020
7.170
7.300
7.050
7.270
389,296
+0.19(+2.68%)
Jun 26, 2020
7.300
7.360
7.050
7.080
2,162,500
-0.32(-4.32%)
Jun 25, 2020
7.250
7.470
7.236
7.400
430,312
+0.11(+1.51%)
Jun 24, 2020
7.380
7.490
7.290
7.290
587,490
-0.21(-2.80%)
Jun 23, 2020
7.490
7.560
7.365
7.500
434,520
+0.12(+1.63%)
Jun 22, 2020
7.410
7.450
7.330
7.380
391,408
-0.06(-0.81%)
Jun 19, 2020
7.610
7.840
7.440
7.440
1,357,100
-0.11(-1.46%)
Jun 18, 2020
7.310
7.680
7.310
7.550
427,422
+0.15(+2.03%)
Jun 17, 2020
7.490
7.490
7.263
7.400
577,384
-0.07(-0.94%)
Jun 16, 2020
7.630
7.681
7.380
7.470
570,629
+0.13(+1.77%)
Jun 15, 2020
6.950
7.400
6.900
7.340
714,493
+0.17(+2.37%)
Jun 12, 2020
7.410
7.440
6.900
7.170
857,200
+0.03(+0.42%)
Jun 11, 2020
7.190
7.440
7.090
7.140
659,082
-0.37(-4.93%)
Jun 10, 2020
7.640
7.720
7.450
7.510
538,711
-0.15(-1.96%)
Jun 09, 2020
7.720
7.840
7.650
7.660
568,044
-0.21(-2.67%)
Jun 08, 2020
7.900
8.000
7.805
7.870
493,937
+0.05(+0.64%)
Jun 05, 2020
7.720
8.000
7.600
7.820
588,600
+0.43(+5.82%)
Jun 04, 2020
7.600
7.630
7.130
7.390
668,816
-0.31(-4.03%)
Jun 03, 2020
7.520
7.811
7.420
7.700
687,607
+0.35(+4.76%)
Jun 02, 2020
7.250
7.480
7.155
7.350
666,133
+0.17(+2.37%)
Jun 01, 2020
6.940
7.300
6.780
7.180
612,392
+0.22(+3.16%)
May 29, 2020
6.730
6.980
6.535
6.960
1,043,600
+0.16(+2.35%)
May 28, 2020
7.130
7.180
6.790
6.800
619,748
-0.23(-3.27%)
May 27, 2020
6.800
7.050
6.650
7.030
834,704
+0.42(+6.35%)
May 26, 2020
6.390
6.680
6.350
6.610
772,085
+0.43(+6.96%)
May 22, 2020
6.180
6.210
6.010
6.180
559,100
+0.05(+0.82%)
May 21, 2020
6.050
6.160
5.920
6.130
863,734
+0.04(+0.66%)
May 20, 2020
6.130
6.240
6.065
6.090
469,154
+0.06(+1.00%)
May 19, 2020
5.920
6.370
5.900
6.030
729,464
+0.06(+1.01%)
May 18, 2020
5.940
6.140
5.820
5.970
963,929
+0.29(+5.11%)
May 15, 2020
5.620
5.810
5.580
5.680
599,500
+0.06(+1.07%)
May 14, 2020
5.480
5.650
5.280
5.620
690,840
+0.02(+0.36%)
May 13, 2020
5.850
5.930
5.460
5.600
782,125
-0.31(-5.25%)
May 12, 2020
5.980
6.095
5.910
5.910
516,305
-0.03(-0.51%)
May 11, 2020
6.010
6.060
5.830
5.940
1,815,744
-0.15(-2.46%)
May 08, 2020
5.990
6.240
5.961
6.090
801,400
+0.13(+2.18%)
May 07, 2020
6.000
6.110
5.950
5.960
669,406
-0.05(-0.83%)
May 06, 2020
6.250
6.280
5.690
6.010
1,632,992
-0.44(-6.82%)
May 05, 2020
6.600
6.890
6.410
6.450
1,258,193
-0.02(-0.31%)
May 04, 2020
6.800
6.870
6.390
6.470
461,385
-0.32(-4.71%)
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.