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
Vireo Health International Inc
(OP:
VREOF
)
N/A
UNCHANGED
Last Price
Updated:
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
1.980
2.120
1.980
2.120
199,500
+0.12(+6.00%)
Apr 29, 2021
2.105
2.120
1.960
2.000
346,127
-0.03(-1.69%)
Apr 28, 2021
2.170
2.170
2.010
2.034
303,161
-0.08(-3.59%)
Apr 27, 2021
2.082
2.170
2.040
2.110
163,404
+0.07(+3.43%)
Apr 26, 2021
2.039
2.126
2.010
2.040
168,264
+0.02(+0.99%)
Apr 23, 2021
2.050
2.137
2.000
2.020
111,600
-0.07(-3.35%)
Apr 22, 2021
2.110
2.160
1.994
2.090
158,539
-0.02(-0.95%)
Apr 21, 2021
1.970
2.170
1.970
2.110
362,353
+0.10(+4.98%)
Apr 20, 2021
2.150
2.248
1.999
2.010
192,085
-0.16(-7.37%)
Apr 19, 2021
2.071
2.300
2.036
2.170
368,136
+0.11(+5.24%)
Apr 16, 2021
2.095
2.120
2.000
2.062
192,000
-0.02(-0.87%)
Apr 15, 2021
2.065
2.130
2.000
2.080
158,274
+0.08(+4.00%)
Apr 14, 2021
2.020
2.090
1.960
2.000
200,846
-0.02(-0.99%)
Apr 13, 2021
2.040
2.113
1.980
2.020
333,063
-0.10(-4.58%)
Apr 12, 2021
2.250
2.323
2.060
2.117
271,944
-0.13(-5.91%)
Apr 09, 2021
2.230
2.370
2.200
2.250
95,400
+0.02(+0.72%)
Apr 08, 2021
2.240
2.340
2.210
2.234
134,446
-0.04(-1.59%)
Apr 07, 2021
2.400
2.400
2.180
2.270
183,871
-0.08(-3.51%)
Apr 06, 2021
2.540
2.540
2.270
2.353
130,633
-0.02(-0.83%)
Apr 05, 2021
2.420
2.660
2.250
2.372
332,484
-0.08(-3.18%)
Apr 01, 2021
2.370
2.790
2.370
2.450
748,500
+0.06(+2.51%)
Mar 31, 2021
1.900
2.390
1.850
2.390
861,543
+0.56(+30.60%)
Mar 30, 2021
2.100
2.100
1.809
1.830
1,005,881
-0.25(-12.02%)
Mar 29, 2021
2.380
2.400
2.040
2.080
628,756
-0.32(-13.33%)
Mar 26, 2021
2.400
2.500
2.260
2.400
340,400
+0.05(+2.26%)
Mar 25, 2021
2.420
2.500
2.250
2.347
322,177
-0.10(-4.21%)
Mar 24, 2021
2.631
2.660
2.370
2.450
568,768
-0.18(-6.84%)
Mar 23, 2021
2.630
2.730
2.320
2.630
794,483
-0.02(-0.75%)
Mar 22, 2021
2.820
2.890
2.550
2.650
425,793
-0.18(-6.36%)
Mar 19, 2021
2.871
2.990
2.810
2.830
177,600
-0.05(-1.74%)
Mar 18, 2021
2.950
3.040
2.859
2.880
237,606
+0.04(+1.24%)
Mar 17, 2021
2.951
2.980
2.800
2.845
263,151
-0.20(-6.43%)
Mar 16, 2021
3.100
3.147
2.840
3.040
265,449
+0.01(+0.33%)
Mar 15, 2021
3.080
3.200
3.000
3.030
401,249
-0.05(-1.62%)
Mar 12, 2021
2.890
3.090
2.710
3.080
217,800
+0.17(+5.84%)
Mar 11, 2021
2.800
2.978
2.550
2.910
607,394
+0.12(+4.45%)
Mar 10, 2021
3.050
3.065
2.765
2.786
476,967
-0.33(-10.71%)
Mar 09, 2021
3.000
3.170
2.940
3.120
436,606
+0.18(+6.12%)
Mar 08, 2021
3.030
3.210
2.930
2.940
391,248
-0.26(-8.13%)
Mar 05, 2021
3.296
3.350
2.930
3.200
526,600
-0.12(-3.61%)
Mar 04, 2021
3.490
3.490
2.950
3.320
515,549
+0.07(+2.15%)
Mar 03, 2021
3.760
3.760
3.220
3.250
287,603
-0.52(-13.79%)
Mar 02, 2021
3.169
3.800
3.060
3.770
1,530,483
+0.59(+18.67%)
Mar 01, 2021
3.220
3.430
3.040
3.177
389,867
-0.04(-1.34%)
Feb 26, 2021
3.500
3.500
3.070
3.220
354,600
-0.13(-3.88%)
Feb 25, 2021
3.210
3.570
2.800
3.350
1,382,960
+0.13(+4.10%)
Feb 24, 2021
3.090
3.320
3.090
3.218
163,598
+0.10(+3.26%)
Feb 23, 2021
3.290
3.325
3.050
3.116
378,302
-0.23(-6.97%)
Feb 22, 2021
3.290
3.480
3.150
3.350
355,961
+0.14(+4.36%)
Feb 19, 2021
3.306
3.360
3.074
3.210
395,600
-0.05(-1.53%)
Feb 18, 2021
3.040
3.280
3.020
3.260
330,322
+0.06(+1.87%)
Feb 17, 2021
3.530
3.598
3.130
3.200
288,116
-0.22(-6.43%)
Feb 16, 2021
3.350
3.740
3.280
3.420
708,249
+0.19(+5.88%)
Feb 12, 2021
3.410
3.500
3.210
3.230
259,600
-0.19(-5.51%)
Feb 11, 2021
3.185
3.560
3.185
3.418
365,142
-0.17(-4.78%)
Feb 10, 2021
3.500
3.764
3.310
3.590
613,999
+0.20(+5.77%)
Feb 09, 2021
3.500
3.600
3.393
3.394
443,643
-0.07(-1.90%)
Feb 08, 2021
3.490
3.700
3.260
3.460
562,457
-0.02(-0.57%)
Feb 05, 2021
3.680
3.840
3.420
3.480
523,400
-0.04(-1.14%)
Feb 04, 2021
3.400
3.670
3.270
3.520
526,872
+0.26(+8.00%)
Feb 03, 2021
3.000
3.740
2.980
3.259
1,367,312
+0.32(+10.83%)
Feb 02, 2021
2.640
2.970
2.640
2.941
686,864
+0.31(+11.82%)
Feb 01, 2021
2.450
2.760
2.290
2.630
486,006
+0.35(+15.35%)
Jan 29, 2021
2.460
2.460
2.160
2.280
345,400
-0.03(-1.11%)
Jan 28, 2021
2.340
2.530
2.260
2.306
367,210
-0.13(-5.50%)
Jan 27, 2021
2.440
2.500
2.145
2.440
460,622
-0.05(-2.01%)
Jan 26, 2021
2.605
2.680
2.490
2.490
225,261
-0.12(-4.60%)
Jan 25, 2021
2.635
2.730
2.560
2.610
185,628
+0.05(+1.95%)
Jan 22, 2021
2.660
2.715
2.434
2.560
600,400
-0.10(-3.76%)
Jan 21, 2021
2.915
2.920
2.610
2.660
380,103
-0.18(-6.34%)
Jan 20, 2021
2.895
3.020
2.738
2.840
328,771
-0.04(-1.39%)
Jan 19, 2021
3.040
3.070
2.769
2.880
529,250
+0.11(+4.03%)
Jan 15, 2021
2.650
3.000
2.650
2.768
389,600
+0.06(+2.16%)
Jan 14, 2021
2.600
2.920
2.600
2.710
742,588
+0.27(+11.07%)
Jan 13, 2021
2.350
2.560
2.330
2.440
361,073
+0.09(+4.05%)
Jan 12, 2021
2.500
2.500
2.320
2.345
244,980
-0.03(-1.10%)
Jan 11, 2021
2.040
2.520
1.885
2.371
690,930
+0.42(+21.59%)
Jan 08, 2021
2.090
2.120
1.870
1.950
566,100
-0.18(-8.45%)
Jan 07, 2021
1.908
2.170
1.860
2.130
661,234
+0.31(+17.03%)
Jan 06, 2021
1.560
2.150
1.560
1.820
1,027,198
+0.35(+23.82%)
Jan 05, 2021
1.490
1.520
1.450
1.470
424,376
-0.02(-1.35%)
Jan 04, 2021
1.480
1.560
1.450
1.490
400,340
+0.01(+0.71%)
Dec 31, 2020
1.480
1.480
1.480
249,578
-0.01(-0.70%)
Dec 30, 2020
1.470
1.500
1.430
1.490
249,578
+0.02(+1.36%)
Dec 29, 2020
1.450
1.590
1.390
1.470
486,876
-0.08(-5.16%)
Dec 28, 2020
1.380
1.570
1.360
1.550
574,544
+0.19(+13.97%)
Dec 24, 2020
1.390
1.470
1.300
1.360
436,800
+0.03(+2.26%)
Dec 23, 2020
1.275
1.350
1.275
1.330
207,842
+0.02(+1.53%)
Dec 22, 2020
1.330
1.350
1.290
1.310
418,502
-0.01(-0.76%)
Dec 21, 2020
1.250
1.320
1.204
1.320
379,912
+0.02(+1.54%)
Dec 18, 2020
1.310
1.310
1.250
1.300
228,400
+0.02(+1.56%)
Dec 17, 2020
1.220
1.290
1.160
1.280
625,512
+0.06(+4.92%)
Dec 16, 2020
1.194
1.250
1.170
1.220
550,132
+0.06(+5.17%)
Dec 15, 2020
1.190
1.200
1.150
1.160
172,060
+0.00(+0.00%)
Dec 14, 2020
1.160
1.230
1.146
1.160
179,300
-0.02(-1.69%)
Dec 11, 2020
1.350
1.350
1.160
1.180
103,100
-0.13(-9.92%)
Dec 10, 2020
1.296
1.330
1.260
1.310
106,880
+0.02(+1.55%)
Dec 09, 2020
1.230
1.350
1.160
1.290
892,987
+0.09(+7.50%)
Dec 08, 2020
1.110
1.230
1.110
1.200
200,285
+0.04(+3.45%)
Dec 07, 2020
1.317
1.360
1.140
1.160
479,093
-0.09(-7.20%)
Dec 04, 2020
1.203
1.320
1.130
1.250
541,200
+0.10(+8.70%)
Dec 03, 2020
1.130
1.240
1.130
1.150
598,340
-0.01(-0.86%)
Dec 02, 2020
1.253
1.310
1.150
1.160
322,876
-0.10(-7.94%)
Dec 01, 2020
1.361
1.430
1.250
1.260
387,614
-0.12(-9.00%)
Nov 30, 2020
1.190
1.400
1.158
1.385
545,994
+0.19(+16.35%)
Nov 27, 2020
1.150
1.200
1.126
1.190
84,600
+0.03(+2.76%)
Nov 25, 2020
1.180
1.200
1.098
1.158
221,500
+0.06(+5.27%)
Nov 24, 2020
1.110
1.200
1.075
1.100
491,313
-0.02(-2.11%)
Nov 23, 2020
1.164
1.164
1.065
1.124
96,471
-0.03(-2.29%)
Nov 20, 2020
1.140
1.164
1.095
1.150
224,800
+0.01(+0.88%)
Nov 19, 2020
1.200
1.200
1.080
1.140
228,655
-0.03(-2.56%)
Nov 18, 2020
1.215
1.230
1.170
1.170
148,567
-0.05(-4.10%)
Nov 17, 2020
1.100
1.250
1.084
1.220
244,394
-0.01(-0.81%)
Nov 16, 2020
1.177
1.240
1.113
1.230
428,541
+0.07(+6.03%)
Nov 13, 2020
1.090
1.170
1.090
1.160
70,300
-0.01(-1.23%)
Nov 12, 2020
1.111
1.174
1.067
1.174
130,644
+0.06(+5.27%)
Nov 11, 2020
1.140
1.141
1.080
1.116
85,890
-0.02(-2.14%)
Nov 10, 2020
1.270
1.281
1.100
1.140
190,444
-0.09(-7.57%)
Nov 09, 2020
1.250
1.400
1.160
1.233
326,102
+0.02(+1.93%)
Nov 06, 2020
1.000
1.240
1.000
1.210
527,600
+0.16(+15.24%)
Nov 05, 2020
1.020
1.080
1.020
1.050
296,906
+0.03(+2.94%)
Nov 04, 2020
0.9374
1.050
0.9374
1.020
82,287
+0.03(+2.93%)
Nov 03, 2020
1.050
1.050
0.9910
0.9910
100,178
-0.01(-0.90%)
Nov 02, 2020
1.047
1.050
1.000
1.000
78,876
-0.01(-0.79%)
Oct 30, 2020
1.245
1.245
0.9865
1.008
19,800
-0.02(-2.14%)
Oct 29, 2020
0.9380
1.030
0.8700
1.030
149,409
+0.17(+19.23%)
Oct 28, 2020
0.9300
0.9312
0.8433
0.8639
228,192
-0.07(-7.48%)
Oct 27, 2020
1.004
1.004
0.9209
0.9337
49,392
-0.04(-3.93%)
Oct 26, 2020
0.9824
1.000
0.9500
0.9719
31,338
-0.04(-3.77%)
Oct 23, 2020
0.9534
1.030
0.9534
1.010
121,100
+0.01(+1.00%)
Oct 22, 2020
0.9110
1.052
0.9110
1.000
93,231
-0.02(-1.96%)
Oct 21, 2020
1.067
1.070
1.000
1.020
65,235
-0.06(-5.13%)
Oct 20, 2020
1.050
1.120
1.000
1.075
179,931
+0.02(+1.42%)
Oct 19, 2020
1.064
1.070
1.020
1.060
155,695
+0.01(+0.95%)
Oct 16, 2020
1.023
1.068
1.000
1.050
253,200
+0.06(+5.55%)
Oct 15, 2020
1.059
1.100
0.9948
0.9948
47,488
-0.08(-7.03%)
Oct 14, 2020
1.100
1.140
1.040
1.070
166,463
-0.01(-0.93%)
Oct 13, 2020
1.050
1.110
1.000
1.080
176,433
+0.04(+3.35%)
Oct 12, 2020
0.9900
1.060
0.9900
1.045
139,867
+0.04(+4.50%)
Oct 09, 2020
0.9899
1.020
0.9658
1.000
187,000
+0.06(+6.87%)
Oct 08, 2020
0.8967
0.9495
0.8800
0.9357
227,765
+0.06(+6.33%)
Oct 07, 2020
1.025
1.025
0.8796
0.8800
340,452
-0.09(-9.28%)
Oct 06, 2020
0.9798
0.9931
0.9500
0.9700
254,699
-0.03(-3.00%)
Oct 05, 2020
1.043
1.050
0.9800
1.000
156,594
-0.02(-1.96%)
Oct 02, 2020
1.038
1.090
0.9653
1.020
372,700
+0.02(+2.00%)
Oct 01, 2020
1.050
1.160
1.000
1.000
740,446
-0.04(-3.84%)
Sep 30, 2020
0.8715
1.050
0.8715
1.040
119,454
+0.04(+3.99%)
Sep 29, 2020
1.010
1.010
0.9800
1.000
38,704
+0.01(+1.01%)
Sep 28, 2020
0.9644
1.010
0.9644
0.9900
126,130
+0.03(+2.68%)
Sep 25, 2020
1.000
1.000
0.9207
0.9642
51,000
-0.00(-0.08%)
Sep 24, 2020
0.9300
1.010
0.9100
0.9650
227,502
+0.01(+0.52%)
Sep 23, 2020
0.9775
1.020
0.9232
0.9600
567,482
+0.01(+1.05%)
Sep 22, 2020
0.9734
0.9900
0.9368
0.9500
200,855
+0.00(+0.00%)
Sep 21, 2020
0.9500
1.020
0.9223
0.9500
204,825
-0.06(-5.94%)
Sep 18, 2020
0.9090
1.050
0.9090
1.010
336,000
-0.04(-3.81%)
Sep 17, 2020
0.9100
1.050
0.8800
1.050
711,525
+0.16(+17.32%)
Sep 16, 2020
0.7850
0.9100
0.7850
0.8950
758,739
+0.13(+16.70%)
Sep 15, 2020
0.8367
0.8367
0.7500
0.7669
60,578
-0.01(-1.38%)
Sep 14, 2020
0.8100
0.9145
0.7624
0.7776
108,684
+0.00(+0.05%)
Sep 11, 2020
0.7654
0.8041
0.7600
0.7772
68,200
+0.01(+1.54%)
Sep 10, 2020
0.8200
0.8200
0.7500
0.7654
229,144
-0.07(-8.40%)
Sep 09, 2020
0.8750
0.8750
0.8300
0.8356
72,112
+0.00(+0.07%)
Sep 08, 2020
0.8000
0.8590
0.7900
0.8350
161,597
+0.01(+0.60%)
Sep 04, 2020
0.7800
0.8423
0.7375
0.8300
258,200
+0.05(+6.41%)
Sep 03, 2020
0.7696
0.8225
0.7250
0.7800
941,462
+0.01(+1.30%)
Sep 02, 2020
0.8300
0.8300
0.7500
0.7700
413,840
-0.06(-7.23%)
Sep 01, 2020
0.7950
0.8600
0.7745
0.8300
500,725
+0.03(+3.74%)
Aug 31, 2020
0.6307
0.8129
0.6307
0.8001
552,709
+0.13(+18.64%)
Aug 28, 2020
0.6240
0.7035
0.6000
0.6744
1,117,100
+0.06(+9.04%)
Aug 27, 2020
0.6223
0.6340
0.5985
0.6185
383,623
+0.02(+3.08%)
Aug 26, 2020
0.5823
0.6276
0.5650
0.6000
374,367
-0.02(-3.58%)
Aug 25, 2020
0.5693
0.6343
0.5693
0.6223
60,757
+0.01(+1.19%)
Aug 24, 2020
0.6153
0.6264
0.5976
0.6150
70,618
+0.00(+0.11%)
Aug 21, 2020
0.6206
0.6206
0.5777
0.6143
244,800
-0.01(-0.92%)
Aug 20, 2020
0.6070
0.6200
0.5900
0.6200
57,352
+0.01(+1.64%)
Aug 19, 2020
0.6130
0.6201
0.5998
0.6100
502,726
-0.01(-1.60%)
Aug 18, 2020
0.6100
0.6400
0.6000
0.6199
528,679
+0.01(+2.19%)
Aug 17, 2020
0.6635
0.6635
0.6050
0.6066
249,608
-0.02(-3.70%)
Aug 14, 2020
0.6042
0.7190
0.5856
0.6299
521,100
+0.05(+8.60%)
Aug 13, 2020
0.6700
0.6700
0.5800
0.5800
280,609
-0.02(-3.93%)
Aug 12, 2020
0.6600
0.6700
0.5700
0.6037
888,939
-0.00(-0.81%)
Aug 11, 2020
0.5441
0.6160
0.5400
0.6086
275,034
+0.07(+12.29%)
Aug 10, 2020
0.5788
0.5868
0.5100
0.5420
108,400
-0.03(-4.91%)
Aug 07, 2020
0.5631
0.5788
0.5500
0.5700
74,800
-0.02(-2.80%)
Aug 06, 2020
0.5649
0.5864
0.5580
0.5864
82,299
+0.02(+3.79%)
Aug 05, 2020
0.5700
0.5800
0.5600
0.5650
43,484
-0.01(-0.88%)
Aug 04, 2020
0.6200
0.6200
0.5471
0.5700
122,937
-0.03(-4.20%)
Aug 03, 2020
0.6040
0.6040
0.5758
0.5950
71,197
+0.00(+0.42%)
Jul 31, 2020
0.5182
0.6000
0.5182
0.5925
84,800
-0.01(-0.92%)
Jul 30, 2020
0.6145
0.6160
0.5800
0.5980
104,626
-0.01(-1.81%)
Jul 29, 2020
0.5795
0.6090
0.5795
0.6090
69,652
+0.01(+2.35%)
Jul 28, 2020
0.5400
0.6020
0.5400
0.5950
119,912
+0.05(+8.95%)
Jul 27, 2020
0.4659
0.5623
0.4659
0.5461
69,545
+0.02(+3.04%)
Jul 24, 2020
0.5452
0.5500
0.5188
0.5300
181,800
-0.01(-1.85%)
Jul 23, 2020
0.5610
0.5874
0.5400
0.5400
175,319
-0.04(-6.90%)
Jul 22, 2020
0.5835
0.6125
0.5713
0.5800
129,378
-0.01(-1.69%)
Jul 21, 2020
0.5425
0.6100
0.5425
0.5900
140,897
+0.03(+6.31%)
Jul 20, 2020
0.4680
0.5936
0.4680
0.5550
68,788
-0.01(-2.63%)
Jul 17, 2020
0.6000
0.6100
0.5700
0.5700
189,400
-0.03(-5.00%)
Jul 16, 2020
0.6300
0.6300
0.6000
0.6000
203,102
-0.01(-1.57%)
Jul 15, 2020
0.5950
0.6349
0.5950
0.6096
232,714
+0.01(+1.60%)
Jul 14, 2020
0.6350
0.6350
0.5911
0.6000
177,912
-0.04(-5.51%)
Jul 13, 2020
0.5700
0.6453
0.5650
0.6350
721,724
+0.06(+10.99%)
Jul 10, 2020
0.6168
0.6168
0.5536
0.5721
511,900
-0.02(-3.03%)
Jul 09, 2020
0.6390
0.6390
0.5750
0.5900
155,191
-0.02(-3.28%)
Jul 08, 2020
0.6234
0.6635
0.6050
0.6100
116,544
-0.02(-2.48%)
Jul 07, 2020
0.6207
0.6650
0.6200
0.6255
81,426
+0.00(+0.08%)
Jul 06, 2020
0.6200
0.6928
0.6000
0.6250
140,938
-0.01(-1.57%)
Jul 02, 2020
0.6500
0.6799
0.6300
0.6350
79,800
-0.02(-2.31%)
Jul 01, 2020
0.6676
0.6685
0.6300
0.6500
20,845
+0.01(+1.56%)
Jun 30, 2020
0.6395
0.6608
0.6289
0.6400
44,820
-0.01(-1.54%)
Jun 29, 2020
0.6477
0.6587
0.6004
0.6500
76,773
+0.04(+6.56%)
Jun 26, 2020
0.7267
0.7267
0.6100
0.6100
190,000
-0.07(-9.63%)
Jun 25, 2020
0.6874
0.6900
0.6400
0.6750
71,911
+0.01(+0.75%)
Jun 24, 2020
0.6576
0.6768
0.6200
0.6700
100,485
+0.01(+0.75%)
Jun 23, 2020
0.6539
0.6900
0.6500
0.6650
163,731
+0.03(+3.91%)
Jun 22, 2020
0.6500
0.6600
0.5600
0.6400
301,740
+0.11(+20.75%)
Jun 19, 2020
0.4822
0.5800
0.4822
0.5300
136,000
-0.03(-5.36%)
Jun 18, 2020
0.5500
0.5870
0.5230
0.5600
71,111
+0.01(+1.82%)
Jun 17, 2020
0.6265
0.6265
0.5500
0.5500
52,023
-0.04(-6.78%)
Jun 16, 2020
0.5600
0.6148
0.5600
0.5900
136,547
+0.03(+5.36%)
Jun 15, 2020
0.5463
0.5928
0.5315
0.5600
194,878
+0.01(+1.82%)
Jun 12, 2020
0.5863
0.5902
0.5154
0.5500
347,500
-0.01(-0.90%)
Jun 11, 2020
0.6012
0.6258
0.5000
0.5550
186,609
-0.05(-7.70%)
Jun 10, 2020
0.6349
0.6613
0.6012
0.6013
299,870
-0.04(-6.05%)
Jun 09, 2020
0.5541
0.6790
0.5541
0.6400
371,745
-0.04(-5.60%)
Jun 08, 2020
0.6800
0.6850
0.6100
0.6780
182,907
+0.05(+8.65%)
Jun 05, 2020
0.6350
0.6896
0.5085
0.6240
104,300
+0.00(+0.65%)
Jun 04, 2020
0.5650
0.6350
0.5650
0.6200
57,518
+0.01(+1.47%)
Jun 03, 2020
0.5950
0.6226
0.5896
0.6110
58,970
+0.02(+2.69%)
Jun 02, 2020
0.6559
0.6570
0.5689
0.5950
77,267
-0.03(-4.77%)
Jun 01, 2020
0.6100
0.6248
0.5500
0.6248
128,361
+0.02(+4.13%)
May 29, 2020
0.6976
0.7000
0.5900
0.6000
242,000
-0.10(-14.29%)
May 28, 2020
0.6859
0.7570
0.6700
0.7000
238,969
+0.03(+3.81%)
May 27, 2020
0.6814
0.6840
0.6300
0.6743
105,340
+0.03(+3.95%)
May 26, 2020
0.6140
0.6730
0.5700
0.6487
240,592
+0.08(+14.81%)
May 22, 2020
0.5100
0.5752
0.4912
0.5650
304,900
+0.05(+10.24%)
May 21, 2020
0.5000
0.5139
0.4694
0.5125
138,393
+0.05(+10.88%)
May 20, 2020
0.5900
0.5900
0.4451
0.4622
139,588
-0.02(-4.70%)
May 19, 2020
0.5275
0.5305
0.4850
0.4850
63,994
-0.02(-3.00%)
May 18, 2020
0.5500
0.5500
0.4561
0.5000
182,448
+0.01(+2.44%)
May 15, 2020
0.4461
0.5000
0.4294
0.4881
221,700
+0.03(+6.11%)
May 14, 2020
0.4303
0.4900
0.4200
0.4600
103,569
+0.02(+4.55%)
May 13, 2020
0.5000
0.5021
0.4400
0.4400
102,515
-0.06(-11.98%)
May 12, 2020
0.4500
0.6000
0.4500
0.4999
214,885
+0.01(+2.02%)
May 11, 2020
0.4800
0.5157
0.4374
0.4900
100,352
+0.01(+2.08%)
May 08, 2020
0.4682
0.5489
0.4520
0.4800
36,500
+0.00(+0.57%)
May 07, 2020
0.4200
0.5024
0.4200
0.4773
61,655
+0.02(+3.76%)
May 06, 2020
0.4900
0.4988
0.4490
0.4600
47,806
-0.00(-0.86%)
May 05, 2020
0.4200
0.4799
0.4200
0.4640
68,720
+0.02(+4.50%)
May 04, 2020
0.4437
0.5079
0.4000
0.4440
153,174
-0.01(-1.33%)
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.