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 28, 2023
2.810
2.875
2.770
2.820
190,440
-0.01(-0.35%)
Apr 27, 2023
2.880
2.880
2.790
2.830
146,810
-0.01(-0.35%)
Apr 26, 2023
2.870
2.925
2.820
2.840
183,632
-0.06(-2.07%)
Apr 25, 2023
2.990
3.015
2.870
2.900
299,059
-0.10(-3.33%)
Apr 24, 2023
3.060
3.085
3.000
3.000
181,398
-0.07(-2.28%)
Apr 21, 2023
3.070
3.110
3.000
3.070
203,297
+0.00(+0.00%)
Apr 20, 2023
3.070
3.085
3.030
3.070
184,161
-0.03(-0.97%)
Apr 19, 2023
3.130
3.130
3.065
3.100
142,794
-0.05(-1.59%)
Apr 18, 2023
3.150
3.225
3.120
3.150
171,433
-0.01(-0.32%)
Apr 17, 2023
3.140
3.195
3.050
3.160
283,164
-0.04(-1.25%)
Apr 14, 2023
3.240
3.245
3.150
3.200
223,610
-0.02(-0.62%)
Apr 13, 2023
3.200
3.240
3.200
3.220
145,811
+0.03(+0.94%)
Apr 12, 2023
3.290
3.290
3.160
3.190
266,831
-0.06(-1.85%)
Apr 11, 2023
3.250
3.260
3.190
3.250
174,902
+0.02(+0.62%)
Apr 10, 2023
3.130
3.250
3.130
3.230
228,039
+0.05(+1.57%)
Apr 06, 2023
3.170
3.180
3.070
3.180
155,547
+0.04(+1.27%)
Apr 05, 2023
3.220
3.220
3.110
3.140
213,546
-0.15(-4.56%)
Apr 04, 2023
3.250
3.290
3.195
3.290
278,617
+0.04(+1.23%)
Apr 03, 2023
3.270
3.300
3.200
3.250
228,819
-0.03(-0.91%)
Mar 31, 2023
3.160
3.280
3.130
3.280
489,982
+0.14(+4.46%)
Mar 30, 2023
3.120
3.190
3.111
3.140
178,365
+0.04(+1.29%)
Mar 29, 2023
3.180
3.230
3.055
3.100
306,708
-0.05(-1.59%)
Mar 28, 2023
3.070
3.190
3.070
3.150
195,561
+0.05(+1.61%)
Mar 27, 2023
3.100
3.145
3.080
3.100
179,406
+0.03(+0.98%)
Mar 24, 2023
3.070
3.100
3.050
3.070
273,033
-0.02(-0.65%)
Mar 23, 2023
3.090
3.170
3.050
3.090
335,399
+0.03(+0.98%)
Mar 22, 2023
3.140
3.200
3.060
3.060
346,727
-0.09(-2.86%)
Mar 21, 2023
3.130
3.200
3.115
3.150
282,248
+0.08(+2.61%)
Mar 20, 2023
3.260
3.260
3.050
3.070
516,264
-0.16(-4.95%)
Mar 17, 2023
3.130
3.260
3.090
3.230
1,320,864
+0.08(+2.54%)
Mar 16, 2023
2.930
3.200
2.930
3.150
730,671
+0.17(+5.70%)
Mar 15, 2023
3.040
3.070
2.930
2.980
737,833
-0.14(-4.49%)
Mar 14, 2023
3.170
3.210
3.090
3.120
369,761
+0.04(+1.30%)
Mar 13, 2023
3.200
3.260
2.960
3.080
717,886
-0.21(-6.38%)
Mar 10, 2023
3.300
3.345
3.250
3.290
593,255
-0.01(-0.30%)
Mar 09, 2023
3.280
3.460
3.275
3.300
555,543
+0.01(+0.30%)
Mar 08, 2023
3.610
3.625
3.280
3.290
640,956
-0.33(-9.12%)
Mar 07, 2023
3.390
3.970
3.390
3.620
2,278,601
+0.30(+9.04%)
Mar 06, 2023
3.300
3.355
3.295
3.320
430,685
+0.02(+0.61%)
Mar 03, 2023
3.330
3.400
3.300
3.300
563,005
-0.05(-1.49%)
Mar 02, 2023
3.340
3.420
3.220
3.350
336,902
+0.01(+0.30%)
Mar 01, 2023
3.810
3.810
3.180
3.340
1,000,032
-0.44(-11.64%)
Feb 28, 2023
3.640
3.810
3.640
3.780
449,414
+0.13(+3.56%)
Feb 27, 2023
3.640
3.720
3.603
3.650
247,028
+0.01(+0.27%)
Feb 24, 2023
3.730
3.810
3.590
3.640
241,831
-0.20(-5.21%)
Feb 23, 2023
3.890
3.940
3.760
3.840
270,355
-0.03(-0.78%)
Feb 22, 2023
3.910
3.980
3.820
3.870
219,199
-0.04(-1.02%)
Feb 21, 2023
3.890
3.940
3.850
3.910
297,834
-0.03(-0.76%)
Feb 17, 2023
4.000
4.000
3.870
3.940
200,353
-0.02(-0.51%)
Feb 16, 2023
3.980
4.050
3.925
3.960
279,743
-0.10(-2.46%)
Feb 15, 2023
3.900
4.070
3.900
4.060
254,850
+0.13(+3.31%)
Feb 14, 2023
4.000
4.040
3.920
3.930
177,567
-0.10(-2.48%)
Feb 13, 2023
3.870
4.050
3.820
4.030
300,356
+0.16(+4.13%)
Feb 10, 2023
3.920
3.950
3.835
3.870
259,324
-0.09(-2.27%)
Feb 09, 2023
4.230
4.230
3.850
3.960
521,754
-0.18(-4.35%)
Feb 08, 2023
4.110
4.250
4.095
4.140
876,215
-0.06(-1.43%)
Feb 07, 2023
4.130
4.220
4.020
4.200
432,383
+0.07(+1.69%)
Feb 06, 2023
4.190
4.210
3.960
4.130
1,110,146
-0.07(-1.67%)
Feb 03, 2023
4.100
4.240
4.100
4.200
813,789
+0.00(+0.00%)
Feb 02, 2023
3.960
4.215
3.950
4.200
684,880
+0.27(+6.87%)
Feb 01, 2023
4.030
4.045
3.860
3.930
460,425
-0.12(-2.96%)
Jan 31, 2023
3.930
4.050
3.915
4.050
543,548
+0.15(+3.85%)
Jan 30, 2023
3.980
4.010
3.890
3.900
400,303
-0.10(-2.50%)
Jan 27, 2023
3.800
4.050
3.730
4.000
367,845
+0.18(+4.71%)
Jan 26, 2023
3.830
4.040
3.745
3.820
538,377
+0.11(+2.96%)
Jan 25, 2023
3.650
3.710
3.580
3.710
500,955
-0.03(-0.80%)
Jan 24, 2023
3.560
3.760
3.555
3.740
306,273
+0.16(+4.47%)
Jan 23, 2023
3.460
3.600
3.440
3.580
379,240
+0.11(+3.17%)
Jan 20, 2023
3.330
3.480
3.270
3.470
452,771
+0.21(+6.44%)
Jan 19, 2023
3.250
3.325
3.220
3.260
391,944
-0.05(-1.51%)
Jan 18, 2023
3.600
3.650
3.300
3.310
385,023
-0.28(-7.80%)
Jan 17, 2023
3.570
3.595
3.505
3.590
285,693
+0.02(+0.56%)
Jan 13, 2023
3.570
3.640
3.530
3.570
265,985
-0.04(-1.11%)
Jan 12, 2023
3.410
3.665
3.350
3.610
577,059
+0.23(+6.80%)
Jan 11, 2023
3.310
3.410
3.290
3.380
340,201
+0.10(+3.05%)
Jan 10, 2023
3.160
3.290
3.140
3.280
309,584
+0.09(+2.82%)
Jan 09, 2023
3.430
3.460
3.180
3.190
303,330
-0.22(-6.45%)
Jan 06, 2023
3.440
3.500
3.355
3.410
256,284
-0.02(-0.58%)
Jan 05, 2023
3.470
3.517
3.375
3.430
372,409
-0.11(-3.11%)
Jan 04, 2023
3.410
3.570
3.400
3.540
295,867
+0.12(+3.51%)
Jan 03, 2023
3.420
3.590
3.330
3.420
513,983
-0.01(-0.29%)
Dec 30, 2022
3.060
3.470
3.060
3.430
1,057,831
+0.32(+10.29%)
Dec 29, 2022
2.990
3.120
2.945
3.110
623,670
+0.13(+4.36%)
Dec 28, 2022
3.030
3.070
2.960
2.980
454,282
-0.06(-1.97%)
Dec 27, 2022
3.060
3.120
3.000
3.040
564,706
-0.03(-0.98%)
Dec 23, 2022
3.100
3.130
3.050
3.070
548,487
-0.06(-1.92%)
Dec 22, 2022
3.200
3.220
3.095
3.130
541,844
-0.11(-3.40%)
Dec 21, 2022
3.090
3.270
3.070
3.240
499,811
+0.16(+5.19%)
Dec 20, 2022
2.990
3.140
2.990
3.080
1,102,281
+0.11(+3.70%)
Dec 19, 2022
3.060
3.090
2.955
2.970
686,119
-0.07(-2.30%)
Dec 16, 2022
3.050
3.090
3.020
3.040
1,385,177
-0.05(-1.62%)
Dec 15, 2022
3.070
3.120
3.045
3.090
632,898
-0.02(-0.64%)
Dec 14, 2022
3.080
3.163
3.050
3.110
726,954
+0.04(+1.30%)
Dec 13, 2022
3.210
3.280
3.065
3.070
739,555
-0.05(-1.60%)
Dec 12, 2022
3.110
3.155
3.075
3.120
645,937
+0.00(+0.00%)
Dec 09, 2022
3.130
3.175
3.105
3.120
661,665
-0.02(-0.64%)
Dec 08, 2022
3.140
3.185
3.140
3.140
779,874
+0.01(+0.32%)
Dec 07, 2022
3.090
3.160
3.080
3.130
640,446
+0.04(+1.29%)
Dec 06, 2022
3.110
3.110
3.010
3.090
646,694
-0.03(-0.96%)
Dec 05, 2022
3.120
3.170
3.070
3.120
523,113
-0.05(-1.58%)
Dec 02, 2022
2.880
3.200
2.880
3.170
749,136
+0.24(+8.19%)
Dec 01, 2022
2.880
3.005
2.880
2.930
981,265
-0.02(-0.68%)
Nov 30, 2022
2.930
3.040
2.900
2.950
3,501,963
-0.04(-1.34%)
Nov 29, 2022
3.010
3.060
2.980
2.990
731,939
-0.02(-0.66%)
Nov 28, 2022
3.150
3.175
3.010
3.010
1,085,889
-0.13(-4.14%)
Nov 25, 2022
3.080
3.205
3.035
3.140
501,188
+0.07(+2.28%)
Nov 23, 2022
3.040
3.121
3.030
3.070
416,352
-0.03(-0.97%)
Nov 22, 2022
3.230
3.240
3.100
3.100
749,013
-0.17(-5.20%)
Nov 21, 2022
3.110
3.290
3.045
3.270
1,436,222
+0.27(+9.00%)
Nov 18, 2022
3.160
3.185
2.970
3.000
945,352
-0.06(-1.96%)
Nov 17, 2022
3.060
3.155
3.021
3.060
938,545
-0.09(-2.86%)
Nov 16, 2022
3.340
3.370
3.110
3.150
755,515
-0.23(-6.80%)
Nov 15, 2022
3.380
3.460
3.325
3.380
872,522
+0.11(+3.36%)
Nov 14, 2022
3.600
3.670
3.235
3.270
1,116,162
-0.32(-8.91%)
Nov 11, 2022
3.340
3.610
3.340
3.590
2,394,696
+0.21(+6.21%)
Nov 10, 2022
3.370
3.450
3.220
3.380
2,407,184
+0.15(+4.64%)
Nov 09, 2022
2.850
3.330
2.660
3.230
3,375,988
+0.60(+22.81%)
Nov 08, 2022
2.830
2.830
2.565
2.630
2,209,604
-0.15(-5.40%)
Nov 07, 2022
2.820
2.840
2.740
2.780
1,579,231
+0.00(+0.00%)
Nov 04, 2022
2.690
2.854
2.680
2.780
1,399,429
+0.09(+3.35%)
Nov 03, 2022
2.620
2.715
2.615
2.690
1,069,483
+0.04(+1.51%)
Nov 02, 2022
2.670
2.770
2.600
2.650
1,159,740
-0.07(-2.57%)
Nov 01, 2022
2.490
2.755
2.475
2.720
2,433,251
+0.26(+10.57%)
Oct 31, 2022
2.390
2.479
2.350
2.460
790,337
+0.06(+2.50%)
Oct 28, 2022
2.350
2.420
2.315
2.400
529,612
+0.03(+1.27%)
Oct 27, 2022
2.430
2.470
2.360
2.370
575,021
-0.05(-2.07%)
Oct 26, 2022
2.410
2.485
2.360
2.420
629,376
+0.04(+1.68%)
Oct 25, 2022
2.270
2.380
2.270
2.380
1,426,958
+0.12(+5.31%)
Oct 24, 2022
2.370
2.370
2.260
2.260
816,021
-0.10(-4.24%)
Oct 21, 2022
2.420
2.420
2.340
2.360
714,877
-0.03(-1.26%)
Oct 20, 2022
2.480
2.480
2.350
2.390
805,721
-0.05(-2.05%)
Oct 19, 2022
2.370
2.530
2.350
2.440
838,494
+0.05(+2.09%)
Oct 18, 2022
2.380
2.420
2.340
2.390
982,932
+0.04(+1.70%)
Oct 17, 2022
2.250
2.355
2.225
2.350
1,014,065
+0.14(+6.33%)
Oct 14, 2022
2.280
2.280
2.183
2.210
773,590
-0.01(-0.45%)
Oct 13, 2022
2.150
2.250
2.130
2.220
881,358
-0.01(-0.45%)
Oct 12, 2022
2.160
2.255
2.110
2.230
992,480
+0.04(+1.83%)
Oct 11, 2022
2.200
2.250
2.161
2.190
869,710
-0.04(-1.79%)
Oct 10, 2022
2.250
2.270
2.200
2.230
571,128
-0.04(-1.76%)
Oct 07, 2022
2.320
2.365
2.260
2.270
615,316
-0.09(-3.81%)
Oct 06, 2022
2.380
2.440
2.360
2.360
622,442
-0.02(-0.84%)
Oct 05, 2022
2.350
2.420
2.280
2.380
810,091
-0.06(-2.46%)
Oct 04, 2022
2.460
2.490
2.410
2.440
800,625
+0.10(+4.27%)
Oct 03, 2022
2.330
2.380
2.275
2.340
645,110
+0.03(+1.30%)
Sep 30, 2022
2.220
2.405
2.220
2.310
873,700
+0.02(+0.87%)
Sep 29, 2022
2.220
2.310
2.150
2.290
648,658
+0.03(+1.33%)
Sep 28, 2022
2.100
2.290
2.100
2.260
570,866
+0.14(+6.60%)
Sep 27, 2022
2.150
2.200
2.100
2.120
771,454
+0.00(+0.00%)
Sep 26, 2022
2.100
2.150
2.050
2.120
740,651
+0.02(+0.95%)
Sep 23, 2022
2.080
2.145
2.050
2.100
579,261
-0.04(-1.87%)
Sep 22, 2022
2.180
2.200
2.100
2.140
713,086
-0.06(-2.73%)
Sep 21, 2022
2.220
2.320
2.200
2.200
703,660
-0.03(-1.35%)
Sep 20, 2022
2.300
2.330
2.220
2.230
1,052,668
-0.08(-3.46%)
Sep 19, 2022
2.220
2.360
2.190
2.310
1,353,515
+0.02(+0.87%)
Sep 16, 2022
2.140
2.305
2.070
2.290
3,526,903
+0.10(+4.57%)
Sep 15, 2022
2.090
2.220
2.020
2.190
1,581,954
+0.09(+4.29%)
Sep 14, 2022
1.950
2.100
1.910
2.100
1,747,911
+0.15(+7.69%)
Sep 13, 2022
1.970
2.000
1.900
1.950
1,348,610
-0.10(-4.88%)
Sep 12, 2022
1.950
2.060
1.930
2.050
1,745,774
+0.15(+7.89%)
Sep 09, 2022
1.900
1.950
1.860
1.900
1,260,905
+0.05(+2.70%)
Sep 08, 2022
1.820
1.870
1.810
1.850
1,439,543
-0.01(-0.54%)
Sep 07, 2022
1.750
1.860
1.710
1.860
1,327,850
+0.12(+6.90%)
Sep 06, 2022
1.720
1.780
1.680
1.740
1,330,250
+0.00(+0.00%)
Sep 02, 2022
1.810
1.840
1.720
1.740
890,853
-0.04(-2.25%)
Sep 01, 2022
1.830
1.830
1.730
1.780
1,062,408
-0.08(-4.30%)
Aug 31, 2022
1.860
1.900
1.830
1.860
966,001
-0.02(-1.06%)
Aug 30, 2022
1.960
1.970
1.860
1.880
962,029
-0.08(-4.08%)
Aug 29, 2022
1.950
2.000
1.940
1.960
1,322,484
+0.02(+1.03%)
Aug 26, 2022
2.070
2.115
1.910
1.940
930,295
-0.16(-7.62%)
Aug 25, 2022
2.060
2.100
1.990
2.100
1,097,891
+0.09(+4.48%)
Aug 24, 2022
2.020
2.066
1.980
2.010
875,387
-0.02(-0.99%)
Aug 23, 2022
2.140
2.170
2.030
2.030
819,942
-0.09(-4.25%)
Aug 22, 2022
2.170
2.190
2.090
2.120
1,032,895
-0.11(-4.93%)
Aug 19, 2022
2.300
2.300
2.210
2.230
661,664
-0.08(-3.46%)
Aug 18, 2022
2.310
2.330
2.240
2.310
622,483
-0.03(-1.28%)
Aug 17, 2022
2.490
2.490
2.325
2.340
784,233
-0.08(-3.31%)
Aug 16, 2022
2.380
2.470
2.315
2.420
1,569,635
+0.08(+3.42%)
Aug 15, 2022
2.330
2.380
2.290
2.340
1,751,922
-0.01(-0.43%)
Aug 12, 2022
2.420
2.420
2.280
2.350
1,151,778
-0.05(-2.08%)
Aug 11, 2022
2.460
2.540
2.390
2.400
923,687
-0.01(-0.41%)
Aug 10, 2022
2.630
2.670
2.390
2.410
1,848,938
-0.32(-11.72%)
Aug 09, 2022
2.960
3.030
2.680
2.730
787,568
-0.28(-9.30%)
Aug 08, 2022
2.910
3.040
2.890
3.010
1,104,978
+0.16(+5.61%)
Aug 05, 2022
2.830
2.910
2.825
2.850
649,680
-0.06(-2.06%)
Aug 04, 2022
2.910
3.000
2.860
2.910
519,682
+0.01(+0.34%)
Aug 03, 2022
2.900
2.990
2.870
2.900
664,347
+0.07(+2.47%)
Aug 02, 2022
2.830
2.945
2.810
2.830
767,760
-0.04(-1.39%)
Aug 01, 2022
2.730
2.925
2.705
2.870
915,615
+0.10(+3.61%)
Jul 29, 2022
2.770
2.810
2.710
2.770
645,782
-0.01(-0.36%)
Jul 28, 2022
2.770
2.805
2.670
2.780
460,587
+0.05(+1.83%)
Jul 27, 2022
2.680
2.760
2.640
2.730
626,238
+0.09(+3.41%)
Jul 26, 2022
2.760
2.760
2.630
2.640
581,155
-0.19(-6.71%)
Jul 25, 2022
2.930
2.930
2.800
2.830
421,438
-0.12(-4.07%)
Jul 22, 2022
3.120
3.180
2.905
2.950
575,773
-0.15(-4.84%)
Jul 21, 2022
3.140
3.180
3.030
3.100
1,262,439
-0.07(-2.21%)
Jul 20, 2022
3.080
3.170
3.020
3.170
793,856
+0.08(+2.59%)
Jul 19, 2022
3.050
3.160
3.020
3.090
689,537
+0.08(+2.66%)
Jul 18, 2022
2.950
3.100
2.950
3.010
950,602
+0.10(+3.44%)
Jul 15, 2022
2.770
2.930
2.750
2.910
1,220,274
+0.23(+8.58%)
Jul 14, 2022
2.610
2.720
2.575
2.680
902,984
+0.00(+0.00%)
Jul 13, 2022
2.750
2.780
2.670
2.680
696,477
-0.14(-4.96%)
Jul 12, 2022
2.820
2.915
2.800
2.820
805,688
+0.00(+0.00%)
Jul 11, 2022
3.020
3.030
2.800
2.820
1,103,155
-0.21(-6.93%)
Jul 08, 2022
3.090
3.170
3.010
3.030
812,942
-0.11(-3.50%)
Jul 07, 2022
3.080
3.190
3.065
3.140
679,739
+0.07(+2.28%)
Jul 06, 2022
3.180
3.240
3.055
3.070
710,457
-0.12(-3.76%)
Jul 05, 2022
3.120
3.210
3.020
3.190
1,038,971
-0.01(-0.31%)
Jul 01, 2022
2.990
3.255
2.990
3.200
1,331,371
+0.23(+7.74%)
Jun 30, 2022
3.070
3.070
2.920
2.970
3,164,435
-0.17(-5.41%)
Jun 29, 2022
3.300
3.300
3.075
3.140
1,375,944
-0.19(-5.71%)
Jun 28, 2022
3.660
3.710
3.320
3.330
1,235,832
-0.36(-9.76%)
Jun 27, 2022
4.010
4.010
3.680
3.690
1,020,353
-0.26(-6.58%)
Jun 24, 2022
4.070
4.195
3.900
3.950
3,564,509
-0.10(-2.47%)
Jun 23, 2022
3.890
4.070
3.835
4.050
921,690
+0.16(+4.11%)
Jun 22, 2022
3.740
4.020
3.740
3.890
1,062,446
+0.06(+1.57%)
Jun 21, 2022
3.840
4.000
3.770
3.830
1,253,316
+0.10(+2.68%)
Jun 17, 2022
3.520
3.760
3.470
3.730
1,437,462
+0.26(+7.49%)
Jun 16, 2022
3.700
3.700
3.420
3.470
1,371,478
-0.35(-9.16%)
Jun 15, 2022
3.730
3.880
3.670
3.820
1,335,990
+0.16(+4.37%)
Jun 14, 2022
3.830
4.014
3.630
3.660
1,309,748
-0.14(-3.68%)
Jun 13, 2022
3.820
3.880
3.730
3.800
1,191,517
-0.21(-5.24%)
Jun 10, 2022
4.110
4.190
3.980
4.010
822,150
-0.20(-4.75%)
Jun 09, 2022
4.380
4.380
4.210
4.210
691,235
-0.23(-5.18%)
Jun 08, 2022
4.480
4.570
4.350
4.440
741,722
-0.04(-0.89%)
Jun 07, 2022
4.300
4.480
4.160
4.480
913,608
+0.19(+4.43%)
Jun 06, 2022
4.180
4.330
4.150
4.290
810,174
+0.17(+4.13%)
Jun 03, 2022
4.220
4.250
4.085
4.120
876,424
-0.18(-4.19%)
Jun 02, 2022
4.080
4.381
4.010
4.300
1,032,318
+0.27(+6.70%)
Jun 01, 2022
4.240
4.350
4.020
4.030
767,109
-0.15(-3.59%)
May 31, 2022
4.280
4.290
4.110
4.180
1,147,283
-0.12(-2.79%)
May 27, 2022
4.240
4.370
4.210
4.300
610,109
+0.09(+2.14%)
May 26, 2022
4.160
4.370
4.160
4.210
1,244,123
-0.02(-0.47%)
May 25, 2022
3.720
4.270
3.710
4.230
911,896
+0.44(+11.61%)
May 24, 2022
4.020
4.080
3.710
3.790
1,093,241
-0.34(-8.23%)
May 23, 2022
4.170
4.250
3.980
4.130
1,693,861
-0.06(-1.43%)
May 20, 2022
4.170
4.280
3.995
4.190
1,179,626
+0.06(+1.45%)
May 19, 2022
4.090
4.240
4.025
4.130
1,077,177
+0.03(+0.73%)
May 18, 2022
4.240
4.240
3.980
4.100
1,374,044
-0.24(-5.53%)
May 17, 2022
4.160
4.395
4.090
4.340
1,117,234
+0.29(+7.16%)
May 16, 2022
4.030
4.165
3.980
4.050
1,374,645
-0.03(-0.74%)
May 13, 2022
3.920
4.125
3.880
4.080
1,349,871
+0.24(+6.25%)
May 12, 2022
3.840
4.000
3.750
3.840
1,011,891
-0.05(-1.29%)
May 11, 2022
4.300
4.380
3.870
3.890
1,166,777
-0.42(-9.74%)
May 10, 2022
4.220
4.310
3.840
4.310
1,686,067
+0.17(+4.11%)
May 09, 2022
4.380
4.390
3.990
4.140
1,361,856
-0.38(-8.41%)
May 06, 2022
4.900
4.900
4.440
4.520
1,406,454
-0.44(-8.87%)
May 05, 2022
5.430
5.960
4.840
4.960
1,453,621
-0.53(-9.65%)
May 04, 2022
5.490
5.540
5.200
5.490
950,745
+0.04(+0.73%)
May 03, 2022
5.560
5.610
5.420
5.450
844,298
-0.12(-2.15%)
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.