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
Novabay Pharmaceuticals
(NY:
NBY
)
0.1318
-0.0082 (-5.86%)
Official Closing Price
Updated: 8:00 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 28, 2023
1.200
1.220
1.090
1.150
160,882
-0.23(-16.67%)
Apr 27, 2023
1.420
1.420
1.360
1.380
30,288
+0.01(+1.10%)
Apr 26, 2023
1.370
1.410
1.320
1.365
33,073
+0.04(+3.41%)
Apr 25, 2023
1.330
1.380
1.250
1.320
71,354
-0.09(-6.38%)
Apr 24, 2023
1.380
1.520
1.260
1.410
314,903
-0.15(-9.62%)
Apr 21, 2023
1.930
1.950
1.520
1.560
4,009,700
+0.02(+1.31%)
Apr 20, 2023
1.650
1.660
1.510
1.540
9,654
-0.15(-8.88%)
Apr 19, 2023
1.710
1.724
1.670
1.690
3,646
-0.01(-0.65%)
Apr 18, 2023
1.850
1.850
1.680
1.701
2,172
-0.07(-3.89%)
Apr 17, 2023
1.860
1.860
1.770
1.770
10,361
-0.03(-1.67%)
Apr 14, 2023
1.590
1.900
1.520
1.800
123,977
+0.21(+13.55%)
Apr 13, 2023
1.500
1.590
1.500
1.585
7,558
+0.09(+5.68%)
Apr 12, 2023
1.580
1.580
1.500
1.500
8,093
-0.08(-5.06%)
Apr 11, 2023
1.540
1.600
1.540
1.580
5,263
+0.00(+0.00%)
Apr 10, 2023
1.620
1.620
1.530
1.580
3,815
-0.02(-1.25%)
Apr 06, 2023
1.610
1.690
1.600
1.600
2,843
-0.10(-5.88%)
Apr 05, 2023
1.700
1.730
1.660
1.700
6,970
+0.00(+0.00%)
Apr 04, 2023
1.680
1.722
1.661
1.700
5,051
-0.03(-1.73%)
Apr 03, 2023
1.720
1.730
1.670
1.730
5,864
+0.03(+1.76%)
Mar 31, 2023
1.600
1.700
1.551
1.700
12,402
-0.02(-1.13%)
Mar 30, 2023
1.600
1.720
1.590
1.720
22,206
+0.07(+4.21%)
Mar 29, 2023
1.610
1.740
1.610
1.650
17,527
+0.04(+2.48%)
Mar 28, 2023
1.680
1.680
1.580
1.610
5,535
-0.04(-2.42%)
Mar 27, 2023
1.610
1.650
1.580
1.650
14,303
+0.11(+7.14%)
Mar 24, 2023
1.451
1.540
1.451
1.540
7,943
+0.05(+3.36%)
Mar 23, 2023
1.600
1.600
1.490
1.490
6,222
-0.01(-0.67%)
Mar 22, 2023
1.548
1.554
1.480
1.500
2,796
-0.03(-1.96%)
Mar 21, 2023
1.480
1.560
1.480
1.530
4,782
+0.11(+7.75%)
Mar 20, 2023
1.480
1.480
1.380
1.420
12,159
-0.08(-5.33%)
Mar 17, 2023
1.490
1.538
1.410
1.500
18,810
-0.08(-5.06%)
Mar 16, 2023
1.700
1.700
1.501
1.580
11,383
+0.02(+1.28%)
Mar 15, 2023
1.690
1.690
1.530
1.560
11,233
+0.06(+4.00%)
Mar 14, 2023
1.660
1.660
1.500
1.500
6,977
+0.01(+0.67%)
Mar 13, 2023
1.690
1.750
1.390
1.490
58,377
-0.14(-8.59%)
Mar 10, 2023
1.760
1.820
1.600
1.630
45,520
-0.24(-12.60%)
Mar 09, 2023
2.030
2.090
1.830
1.865
17,184
-0.14(-6.75%)
Mar 08, 2023
2.060
2.180
2.000
2.000
8,046
-0.03(-1.48%)
Mar 07, 2023
2.190
2.210
1.990
2.030
9,621
-0.13(-6.02%)
Mar 06, 2023
2.050
2.180
2.050
2.160
9,174
-0.07(-3.14%)
Mar 03, 2023
2.211
2.240
2.180
2.230
3,710
+0.03(+1.36%)
Mar 02, 2023
2.250
2.250
2.160
2.200
6,163
-0.05(-2.22%)
Mar 01, 2023
2.260
2.368
2.250
2.250
8,241
-0.05(-2.17%)
Feb 28, 2023
2.600
2.600
2.220
2.300
29,722
+0.19(+9.00%)
Feb 27, 2023
2.130
2.250
2.110
2.110
12,588
-0.03(-1.40%)
Feb 24, 2023
2.100
2.150
2.090
2.140
3,883
-0.03(-1.38%)
Feb 23, 2023
2.170
2.170
2.050
2.170
6,515
-0.03(-1.36%)
Feb 22, 2023
2.220
2.260
2.200
2.200
1,822
-0.05(-2.22%)
Feb 21, 2023
2.250
2.300
2.210
2.250
4,144
-0.07(-3.02%)
Feb 17, 2023
2.280
2.320
2.200
2.320
8,008
+0.07(+3.11%)
Feb 16, 2023
2.320
2.400
2.250
2.250
30,353
-0.09(-3.85%)
Feb 15, 2023
2.280
2.400
2.250
2.340
19,238
+0.06(+2.63%)
Feb 14, 2023
2.290
2.380
2.211
2.280
12,941
+0.03(+1.33%)
Feb 13, 2023
2.180
2.300
2.180
2.250
8,432
+0.07(+3.21%)
Feb 10, 2023
2.300
2.300
2.180
2.180
15,883
-0.13(-5.63%)
Feb 09, 2023
2.200
2.400
2.200
2.310
35,487
+0.04(+1.76%)
Feb 08, 2023
2.365
2.365
2.190
2.270
14,869
-0.06(-2.58%)
Feb 07, 2023
2.480
2.500
2.290
2.330
25,737
-0.12(-4.90%)
Feb 06, 2023
2.470
2.470
2.401
2.450
4,472
-0.02(-0.81%)
Feb 03, 2023
2.590
2.590
2.420
2.470
18,633
-0.08(-3.14%)
Feb 02, 2023
2.410
2.620
2.410
2.550
32,701
+0.08(+3.24%)
Feb 01, 2023
2.580
2.580
2.340
2.470
39,433
-0.01(-0.26%)
Jan 31, 2023
2.320
2.500
2.320
2.477
37,173
+0.12(+4.94%)
Jan 30, 2023
2.410
2.440
2.330
2.360
57,213
+0.07(+3.06%)
Jan 27, 2023
1.980
2.310
1.980
2.290
101,371
+0.27(+13.37%)
Jan 26, 2023
2.020
2.140
1.970
2.020
35,490
-0.04(-1.94%)
Jan 25, 2023
2.190
2.190
2.040
2.060
63,005
-0.16(-7.21%)
Jan 24, 2023
2.230
2.407
2.185
2.220
66,943
-0.01(-0.45%)
Jan 23, 2023
2.170
2.270
2.160
2.230
15,152
+0.08(+3.49%)
Jan 20, 2023
2.120
2.240
2.064
2.155
19,404
+0.09(+4.61%)
Jan 19, 2023
2.240
2.240
2.035
2.060
31,358
-0.19(-8.44%)
Jan 18, 2023
2.500
2.520
2.150
2.250
49,799
-0.18(-7.41%)
Jan 17, 2023
2.410
2.650
2.270
2.430
224,393
+0.08(+3.40%)
Jan 13, 2023
2.200
2.470
2.130
2.350
59,121
+0.21(+9.81%)
Jan 12, 2023
2.000
2.180
2.000
2.140
62,090
+0.11(+5.42%)
Jan 11, 2023
1.850
2.150
1.850
2.030
91,744
-0.21(-9.38%)
Jan 10, 2023
1.870
2.270
1.780
2.240
100,832
+0.32(+16.67%)
Jan 09, 2023
2.000
2.010
1.900
1.920
44,877
-0.08(-4.00%)
Jan 06, 2023
2.110
2.148
2.000
2.000
39,013
-0.18(-8.26%)
Jan 05, 2023
2.140
2.200
2.110
2.180
26,030
+0.04(+1.87%)
Jan 04, 2023
2.660
2.660
2.085
2.140
104,115
-0.21(-8.94%)
Jan 03, 2023
2.100
2.400
2.040
2.350
276,022
+0.40(+20.51%)
Dec 30, 2022
1.370
2.010
1.360
1.950
643,609
+0.56(+40.29%)
Dec 29, 2022
1.290
1.600
1.290
1.390
119,194
+0.11(+8.59%)
Dec 28, 2022
1.240
1.310
1.240
1.280
7,311
+0.02(+1.59%)
Dec 27, 2022
1.400
1.410
1.250
1.260
16,772
-0.16(-11.27%)
Dec 23, 2022
1.490
1.490
1.380
1.420
14,716
-0.06(-4.29%)
Dec 22, 2022
1.430
1.500
1.430
1.484
12,282
+0.05(+3.75%)
Dec 21, 2022
1.420
1.480
1.350
1.430
26,870
+0.00(+0.00%)
Dec 20, 2022
1.400
1.490
1.360
1.430
23,962
-0.01(-0.69%)
Dec 19, 2022
1.670
1.670
1.320
1.440
48,844
-0.16(-10.00%)
Dec 16, 2022
1.660
1.800
1.584
1.600
47,048
-0.06(-3.61%)
Dec 15, 2022
1.750
1.750
1.600
1.660
29,075
-0.09(-5.14%)
Dec 14, 2022
1.680
1.890
1.580
1.750
182,315
+0.15(+9.37%)
Dec 13, 2022
1.600
1.660
1.550
1.600
24,725
+0.01(+0.63%)
Dec 12, 2022
1.670
1.680
1.583
1.590
50,072
-0.07(-4.22%)
Dec 09, 2022
1.800
1.800
1.640
1.660
40,130
-0.08(-4.60%)
Dec 08, 2022
1.750
1.870
1.710
1.740
22,923
+0.01(+0.58%)
Dec 07, 2022
1.780
1.810
1.700
1.730
22,523
-0.07(-3.89%)
Dec 06, 2022
1.920
1.920
1.790
1.800
24,631
-0.17(-8.63%)
Dec 05, 2022
2.030
2.090
1.910
1.970
31,679
-0.09(-4.60%)
Dec 02, 2022
2.130
2.154
2.040
2.065
48,679
-0.06(-3.05%)
Dec 01, 2022
2.110
2.170
2.100
2.130
19,159
+0.02(+0.90%)
Nov 30, 2022
2.300
2.300
2.001
2.111
68,601
-0.19(-8.22%)
Nov 29, 2022
2.340
2.420
2.230
2.300
32,286
+0.01(+0.44%)
Nov 28, 2022
2.280
2.370
2.250
2.290
18,480
+0.01(+0.44%)
Nov 25, 2022
2.480
2.550
2.250
2.280
33,783
-0.19(-7.69%)
Nov 23, 2022
2.360
2.540
2.360
2.470
58,847
+0.13(+5.56%)
Nov 22, 2022
2.250
2.490
2.170
2.340
229,781
+0.10(+4.46%)
Nov 21, 2022
2.080
2.260
2.000
2.240
165,414
+0.16(+7.69%)
Nov 18, 2022
2.110
2.175
2.060
2.080
50,961
-0.06(-2.80%)
Nov 17, 2022
2.480
2.490
2.020
2.140
91,104
-0.22(-9.32%)
Nov 16, 2022
2.750
2.840
2.359
2.360
140,490
-0.63(-21.14%)
Nov 15, 2022
2.905
3.626
2.811
2.993
290,936
-0.15(-4.79%)
Nov 14, 2022
3.220
3.220
2.961
3.143
24,621
+0.05(+1.47%)
Nov 11, 2022
3.150
3.185
2.943
3.098
21,947
+0.30(+10.63%)
Nov 10, 2022
3.003
3.325
2.474
2.800
30,279
-0.03(-1.11%)
Nov 09, 2022
3.122
3.122
2.800
2.832
33,697
-0.30(-9.51%)
Nov 08, 2022
3.497
3.514
3.052
3.129
21,708
-0.29(-8.50%)
Nov 07, 2022
3.559
3.570
3.300
3.420
28,396
-0.12(-3.27%)
Nov 04, 2022
3.728
3.728
3.300
3.535
18,281
-0.15(-3.99%)
Nov 03, 2022
3.654
3.804
3.514
3.682
16,445
+0.01(+0.29%)
Nov 02, 2022
3.833
3.833
3.521
3.671
12,070
-0.01(-0.29%)
Nov 01, 2022
3.787
4.025
3.587
3.682
35,510
-0.03(-0.75%)
Oct 31, 2022
3.850
4.025
3.591
3.710
26,984
-0.05(-1.21%)
Oct 28, 2022
3.623
4.081
3.587
3.756
47,088
+0.12(+3.27%)
Oct 27, 2022
3.791
3.815
3.500
3.636
59,057
-0.08(-2.26%)
Oct 26, 2022
3.224
4.074
3.224
3.720
189,620
+0.40(+11.89%)
Oct 25, 2022
3.402
3.402
3.017
3.325
36,353
-0.08(-2.26%)
Oct 24, 2022
3.500
3.602
3.150
3.402
45,664
+0.02(+0.52%)
Oct 21, 2022
3.297
3.490
3.265
3.385
28,603
-0.01(-0.41%)
Oct 20, 2022
3.658
3.738
3.255
3.398
57,262
-0.21(-5.73%)
Oct 19, 2022
3.710
3.843
3.531
3.605
92,117
-0.07(-1.90%)
Oct 18, 2022
3.850
3.990
3.377
3.675
178,401
+0.17(+4.79%)
Oct 17, 2022
4.200
4.200
3.465
3.507
67,395
-0.23(-6.27%)
Oct 14, 2022
3.395
3.763
3.395
3.741
63,848
+0.24(+6.90%)
Oct 13, 2022
3.500
3.500
3.325
3.500
23,458
+0.00(+0.00%)
Oct 12, 2022
3.196
3.546
3.150
3.500
48,005
+0.21(+6.27%)
Oct 11, 2022
3.150
3.493
3.192
3.293
22,473
-0.07(-1.98%)
Oct 10, 2022
3.500
3.671
3.213
3.360
27,368
-0.15(-4.19%)
Oct 07, 2022
3.850
3.850
3.360
3.507
78,893
-0.23(-6.27%)
Oct 06, 2022
3.850
3.976
3.570
3.741
134,255
-0.07(-1.93%)
Oct 05, 2022
3.850
3.976
3.728
3.815
53,841
+0.04(+0.93%)
Oct 04, 2022
4.011
4.109
3.710
3.780
119,169
-0.12(-2.96%)
Oct 03, 2022
3.850
4.375
3.710
3.896
70,914
+0.05(+1.18%)
Sep 30, 2022
3.997
4.112
3.535
3.850
35,580
-0.02(-0.45%)
Sep 29, 2022
4.200
4.204
3.780
3.868
34,676
-0.34(-8.15%)
Sep 28, 2022
4.165
4.375
3.920
4.210
35,564
+0.08(+1.86%)
Sep 27, 2022
4.137
4.375
3.850
4.133
32,680
+0.28(+7.36%)
Sep 26, 2022
3.899
4.186
3.671
3.850
28,196
+0.00(+0.00%)
Sep 23, 2022
4.263
4.263
3.580
3.850
50,602
-0.37(-8.86%)
Sep 22, 2022
4.546
4.546
4.060
4.224
35,405
-0.07(-1.63%)
Sep 21, 2022
4.210
4.210
4.025
4.295
43,319
+0.02(+0.49%)
Sep 20, 2022
4.550
4.750
4.025
4.274
40,323
-0.14(-3.17%)
Sep 19, 2022
4.620
4.896
4.130
4.413
84,475
-0.49(-9.93%)
Sep 16, 2022
5.425
5.425
4.375
4.900
89,646
-0.29(-5.53%)
Sep 15, 2022
5.600
5.852
5.075
5.187
41,067
-0.28(-5.06%)
Sep 14, 2022
6.650
6.580
5.303
5.463
56,627
-0.84(-13.37%)
Sep 13, 2022
6.300
6.527
6.226
6.307
12,985
+0.09(+1.41%)
Sep 12, 2022
6.296
6.296
6.045
6.220
21,978
-0.07(-1.06%)
Sep 09, 2022
6.328
6.654
5.652
6.286
86,164
-0.94(-13.03%)
Sep 08, 2022
7.154
7.396
7.007
7.228
5,442
+0.02(+0.29%)
Sep 07, 2022
7.700
7.963
6.891
7.207
30,413
-0.52(-6.79%)
Sep 06, 2022
7.875
8.092
7.710
7.731
1,984
-0.37(-4.58%)
Sep 02, 2022
8.050
8.225
7.875
8.102
6,308
+0.07(+0.87%)
Sep 01, 2022
8.365
8.396
7.875
8.033
4,143
-0.19(-2.34%)
Aug 31, 2022
8.295
8.701
7.980
8.225
6,462
+0.27(+3.34%)
Aug 30, 2022
8.330
8.330
7.774
7.959
4,355
-0.06(-0.70%)
Aug 29, 2022
8.435
8.435
7.704
8.015
8,188
-0.33(-3.90%)
Aug 26, 2022
8.400
8.677
8.078
8.341
5,165
-0.26(-3.05%)
Aug 25, 2022
8.418
9.065
8.418
8.603
4,178
+0.20(+2.42%)
Aug 24, 2022
8.050
8.823
8.050
8.400
5,351
-0.05(-0.58%)
Aug 23, 2022
8.732
9.100
8.403
8.449
6,390
-0.25(-2.90%)
Aug 22, 2022
8.851
9.380
8.068
8.701
4,347
-0.38(-4.16%)
Aug 19, 2022
9.205
9.415
8.778
9.079
2,586
-0.13(-1.41%)
Aug 18, 2022
8.992
9.450
8.750
9.209
4,856
+0.18(+1.94%)
Aug 17, 2022
9.114
9.524
8.691
9.034
5,152
-0.07(-0.73%)
Aug 16, 2022
9.485
9.800
8.477
9.100
27,805
-0.42(-4.45%)
Aug 15, 2022
9.495
9.800
9.194
9.524
6,145
-0.28(-2.82%)
Aug 12, 2022
10.58
10.64
9.163
9.800
25,040
-0.88(-8.23%)
Aug 11, 2022
10.85
11.20
10.32
10.68
25,495
-0.21(-1.90%)
Aug 10, 2022
10.50
11.03
10.23
10.88
17,693
+0.24(+2.30%)
Aug 09, 2022
10.87
11.88
10.63
10.64
49,442
-1.33(-11.09%)
Aug 08, 2022
9.800
12.63
9.800
11.97
175,506
+2.13(+21.72%)
Aug 05, 2022
9.502
10.15
9.447
9.832
20,139
+0.04(+0.36%)
Aug 04, 2022
9.240
10.12
8.792
9.796
37,280
+0.46(+4.95%)
Aug 03, 2022
9.100
10.15
9.135
9.335
11,506
-0.01(-0.07%)
Aug 02, 2022
9.100
9.678
8.050
9.341
9,592
+0.31(+3.45%)
Aug 01, 2022
8.750
9.586
8.750
9.030
21,961
+0.63(+7.50%)
Jul 29, 2022
7.830
9.082
7.700
8.400
45,186
+0.64(+8.21%)
Jul 28, 2022
8.232
8.236
7.525
7.763
5,826
+0.03(+0.36%)
Jul 27, 2022
8.050
8.396
7.385
7.735
3,478
-0.17(-2.21%)
Jul 26, 2022
8.323
8.575
7.672
7.910
5,569
-0.49(-5.83%)
Jul 25, 2022
8.750
8.750
7.350
8.400
13,239
+0.00(+0.00%)
Jul 22, 2022
9.275
9.275
7.973
8.400
8,300
-0.56(-6.25%)
Jul 21, 2022
10.15
10.15
8.935
8.960
15,357
+0.04(+0.39%)
Jul 20, 2022
8.750
10.15
8.750
8.925
13,078
+0.07(+0.79%)
Jul 19, 2022
9.205
9.765
8.585
8.855
13,961
-0.25(-2.77%)
Jul 18, 2022
9.047
9.800
8.855
9.107
4,778
+0.06(+0.66%)
Jul 15, 2022
9.800
9.800
8.855
9.047
11,237
+0.10(+1.13%)
Jul 14, 2022
8.970
9.377
8.418
8.946
10,860
-0.30(-3.26%)
Jul 13, 2022
9.450
9.800
8.750
9.247
8,275
-0.38(-3.93%)
Jul 12, 2022
9.121
9.629
8.890
9.625
6,197
+0.18(+1.85%)
Jul 11, 2022
10.85
11.19
9.450
9.450
18,520
-1.16(-10.89%)
Jul 08, 2022
9.572
11.76
9.450
10.61
16,977
-0.24(-2.26%)
Jul 07, 2022
10.15
10.85
9.471
10.85
25,489
+0.70(+6.90%)
Jul 06, 2022
10.15
10.16
9.586
10.15
11,939
+0.00(+0.00%)
Jul 05, 2022
8.939
10.30
8.939
10.15
27,121
+0.93(+10.14%)
Jul 01, 2022
9.097
10.07
8.750
9.216
14,744
+0.47(+5.32%)
Jun 30, 2022
8.145
8.768
7.602
8.750
15,653
+0.66(+8.13%)
Jun 29, 2022
7.700
8.344
7.525
8.092
12,452
+0.53(+7.04%)
Jun 28, 2022
7.700
8.137
7.350
7.560
13,381
-0.14(-1.82%)
Jun 27, 2022
7.595
8.152
7.168
7.700
11,071
+0.00(+0.00%)
Jun 24, 2022
7.700
8.050
7.350
7.700
15,836
+0.34(+4.61%)
Jun 23, 2022
7.105
7.970
6.881
7.361
22,786
+0.48(+6.97%)
Jun 22, 2022
6.926
7.350
6.829
6.881
10,770
+0.00(+0.05%)
Jun 21, 2022
7.350
7.350
6.720
6.878
9,283
-0.12(-1.75%)
Jun 17, 2022
7.350
7.350
7.000
7.000
6,972
+0.02(+0.30%)
Jun 16, 2022
7.350
7.665
6.692
6.979
8,460
-0.26(-3.62%)
Jun 15, 2022
7.028
7.700
7.018
7.242
4,471
-0.00(-0.05%)
Jun 14, 2022
7.350
7.350
7.000
7.245
8,940
-0.33(-4.34%)
Jun 13, 2022
7.182
7.970
6.650
7.574
18,546
-0.20(-2.52%)
Jun 10, 2022
8.130
8.642
7.602
7.770
9,474
-0.28(-3.52%)
Jun 09, 2022
8.050
8.575
7.700
8.053
32,119
+0.11(+1.41%)
Jun 08, 2022
7.248
8.389
7.248
7.941
20,307
+0.47(+6.28%)
Jun 07, 2022
7.350
7.749
7.056
7.473
25,174
+0.08(+1.04%)
Jun 06, 2022
7.700
8.246
7.350
7.396
21,492
-0.34(-4.39%)
Jun 03, 2022
8.400
8.575
7.175
7.735
44,446
-0.49(-5.96%)
Jun 02, 2022
7.700
12.25
7.350
8.225
225,476
+0.37(+4.68%)
Jun 01, 2022
7.700
7.875
6.997
7.857
22,024
+0.78(+11.03%)
May 31, 2022
6.947
7.700
6.793
7.077
25,436
+0.34(+5.04%)
May 27, 2022
6.965
7.165
6.307
6.737
14,182
+0.05(+0.79%)
May 26, 2022
6.650
7.315
6.650
6.685
4,588
+0.03(+0.53%)
May 25, 2022
6.856
6.856
6.482
6.650
3,632
-0.16(-2.41%)
May 24, 2022
7.000
7.242
6.580
6.814
4,075
-0.19(-2.65%)
May 23, 2022
7.000
7.175
6.839
7.000
8,303
+0.04(+0.50%)
May 20, 2022
7.000
7.997
6.944
6.965
23,645
-0.32(-4.33%)
May 19, 2022
6.619
7.340
6.580
7.280
6,701
+0.56(+8.33%)
May 18, 2022
6.986
7.178
6.654
6.720
12,952
-0.28(-4.05%)
May 17, 2022
7.311
7.595
6.650
7.003
18,079
+0.21(+3.09%)
May 16, 2022
6.650
7.315
6.479
6.793
24,559
+0.07(+1.09%)
May 13, 2022
6.300
7.805
6.020
6.720
27,162
+0.33(+5.21%)
May 12, 2022
6.772
6.822
5.989
6.388
21,780
-0.02(-0.27%)
May 11, 2022
6.797
7.476
6.370
6.405
12,966
-0.60(-8.59%)
May 10, 2022
7.350
7.350
6.650
7.007
12,609
-0.05(-0.65%)
May 09, 2022
7.700
7.997
6.650
7.053
20,915
-0.92(-11.58%)
May 06, 2022
7.700
8.225
7.700
7.976
5,306
+0.06(+0.80%)
May 05, 2022
8.053
8.330
7.700
7.913
11,424
-0.19(-2.29%)
May 04, 2022
8.274
8.575
7.735
8.099
7,628
+0.00(+0.04%)
May 03, 2022
8.400
8.645
8.085
8.095
7,435
-0.12(-1.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.