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
Acorn Energy Inc
(OP:
ACFN
)
9.010
-0.190 (-2.07%)
Streaming Delayed Price
Updated: 3:03 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 30, 2018
0.3600
0.3640
0.3550
0.3550
22,508
-0.02(-4.05%)
Apr 27, 2018
0.3600
0.3898
0.3550
0.3700
42,650
+0.04(+13.81%)
Apr 26, 2018
0.3250
0.3649
0.3250
0.3251
54,662
-0.02(-7.11%)
Apr 25, 2018
0.3200
0.3850
0.3200
0.3500
14,300
-0.01(-2.23%)
Apr 24, 2018
0.3800
0.3800
0.3100
0.3580
103,847
-0.03(-6.99%)
Apr 23, 2018
0.4200
0.4200
0.3800
0.3849
14,630
-0.01(-3.75%)
Apr 20, 2018
0.3851
0.4266
0.3851
0.3999
36,089
-0.01(-2.96%)
Apr 19, 2018
0.4125
0.4394
0.3951
0.4121
49,010
-0.01(-3.01%)
Apr 18, 2018
0.4030
0.4250
0.3811
0.4249
56,624
+0.01(+3.32%)
Apr 17, 2018
0.3900
0.4500
0.3800
0.4113
114,946
+0.01(+2.84%)
Apr 16, 2018
0.3998
0.4000
0.3800
0.3999
30,125
+0.02(+4.88%)
Apr 13, 2018
0.3949
0.3997
0.3813
0.3813
40,192
-0.00(-0.08%)
Apr 12, 2018
0.3812
0.4000
0.3812
0.3816
67,218
+0.00(+0.08%)
Apr 11, 2018
0.3847
0.3900
0.3800
0.3813
68,187
+0.00(+0.34%)
Apr 10, 2018
0.3640
0.3800
0.3639
0.3800
25,325
+0.02(+4.68%)
Apr 09, 2018
0.3900
0.3900
0.3616
0.3630
78,788
-0.01(-3.20%)
Apr 06, 2018
0.3750
0.3800
0.3610
0.3750
36,292
-0.00(-0.13%)
Apr 05, 2018
0.3900
0.3900
0.3755
0.3755
11,060
-0.00(-1.18%)
Apr 04, 2018
0.3600
0.3850
0.3600
0.3800
48,619
+0.02(+5.56%)
Apr 03, 2018
0.3700
0.3850
0.3560
0.3600
179,657
-0.01(-2.70%)
Apr 02, 2018
0.3200
0.3875
0.3200
0.3700
210,599
+0.05(+15.62%)
Mar 29, 2018
0.3200
0.3200
0.3200
0
+0.02(+6.67%)
Mar 28, 2018
0.2900
0.3000
0.2900
0.3000
214,768
+0.01(+3.45%)
Mar 27, 2018
0.2999
0.2999
0.2900
0.2900
85,416
+0.00(+0.00%)
Mar 26, 2018
0.2700
0.2999
0.2621
0.2900
15,500
-0.01(-3.27%)
Mar 23, 2018
0.2810
0.2998
0.2721
0.2998
12,020
+0.01(+3.38%)
Mar 22, 2018
0.2900
0.2901
0.2810
0.2900
36,575
-0.00(-1.66%)
Mar 21, 2018
0.2900
0.2998
0.2705
0.2949
11,636
+0.00(+1.69%)
Mar 20, 2018
0.2850
0.2900
0.2800
0.2900
93,539
+0.01(+4.13%)
Mar 19, 2018
0.2850
0.2850
0.2620
0.2785
24,628
-0.00(-0.54%)
Mar 16, 2018
0.2901
0.2901
0.2711
0.2800
33,222
-0.02(-5.56%)
Mar 15, 2018
0.2700
0.2965
0.2650
0.2965
28,307
+0.04(+14.04%)
Mar 14, 2018
0.2801
0.2801
0.2600
0.2600
22,262
-0.03(-10.34%)
Mar 13, 2018
0.2900
0.2900
0.2800
0.2900
51,079
+0.00(+0.69%)
Mar 12, 2018
0.2650
0.2880
0.2650
0.2880
23,304
+0.02(+7.46%)
Mar 09, 2018
0.2701
0.2900
0.2680
0.2680
40,738
-0.00(-0.78%)
Mar 08, 2018
0.2703
0.2800
0.2700
0.2701
30,955
-0.01(-3.54%)
Mar 07, 2018
0.2800
0.2800
0.2700
0.2800
19,192
+0.00(+0.00%)
Mar 06, 2018
0.2900
0.2900
0.2750
0.2800
11,391
-0.01(-3.45%)
Mar 05, 2018
0.2750
0.2900
0.2750
0.2900
8,745
+0.01(+5.45%)
Mar 02, 2018
0.2938
0.2938
0.2500
0.2750
51,057
-0.01(-5.17%)
Mar 01, 2018
0.2900
0.2999
0.2792
0.2900
96,853
+0.00(+0.00%)
Feb 28, 2018
0.2700
0.2999
0.2700
0.2900
31,500
+0.02(+7.41%)
Feb 27, 2018
0.2900
0.2900
0.2700
0.2700
15,278
-0.01(-3.57%)
Feb 26, 2018
0.2800
0.2900
0.2800
0.2800
33,017
+0.00(+0.00%)
Feb 23, 2018
0.2400
0.2900
0.2400
0.2800
193,288
+0.04(+16.29%)
Feb 22, 2018
0.2350
0.2408
0.2350
0.2408
4,876
-0.00(-0.51%)
Feb 21, 2018
0.2200
0.2497
0.2200
0.2420
70,383
-0.00(-0.16%)
Feb 20, 2018
0.2500
0.2500
0.2401
0.2424
11,691
-0.01(-3.05%)
Feb 16, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Feb 15, 2018
0.2290
0.2678
0.2290
0.2400
144,908
-0.02(-6.99%)
Feb 14, 2018
0.2460
0.2998
0.2460
0.2581
64,000
-0.00(-0.67%)
Feb 13, 2018
0.2500
0.2599
0.2330
0.2598
66,639
+0.02(+7.80%)
Feb 12, 2018
0.2151
0.2546
0.2151
0.2410
7,548
+0.01(+4.78%)
Feb 09, 2018
0.2250
0.2303
0.2150
0.2300
61,781
+0.01(+2.22%)
Feb 08, 2018
0.2700
0.2700
0.2200
0.2250
68,405
-0.04(-15.25%)
Feb 07, 2018
0.2600
0.3000
0.2207
0.2655
1,180
-0.03(-11.50%)
Feb 06, 2018
0.2200
0.3000
0.2150
0.3000
77,721
+0.08(+36.36%)
Feb 05, 2018
0.2405
0.2500
0.2130
0.2200
18,374
-0.03(-12.00%)
Feb 02, 2018
0.2607
0.2615
0.2500
0.2500
121,600
-0.02(-5.68%)
Feb 01, 2018
0.2406
0.2700
0.2405
0.2651
37,442
+0.01(+1.98%)
Jan 31, 2018
0.2501
0.2599
0.2300
0.2599
126,593
+0.01(+3.96%)
Jan 30, 2018
0.2649
0.2649
0.2500
0.2500
6,700
+0.00(+0.00%)
Jan 29, 2018
0.2511
0.2675
0.2500
0.2500
122,085
-0.01(-5.46%)
Jan 26, 2018
0.2750
0.2780
0.2511
0.2645
84,511
-0.01(-2.06%)
Jan 25, 2018
0.2582
0.2800
0.2582
0.2700
69,613
+0.01(+4.53%)
Jan 24, 2018
0.2689
0.3099
0.2583
0.2583
235,247
-0.01(-3.98%)
Jan 23, 2018
0.2712
0.2900
0.2600
0.2690
240,274
-0.01(-3.93%)
Jan 22, 2018
0.3204
0.2600
0.2800
261,929
+0.02(+7.69%)
Jan 19, 2018
0.2389
0.2900
0.2389
0.2600
240,722
+0.03(+13.04%)
Jan 18, 2018
0.2255
0.2390
0.2121
0.2300
84,012
+0.00(+0.00%)
Jan 17, 2018
0.2288
0.2400
0.2082
0.2300
39,888
+0.00(+0.00%)
Jan 16, 2018
0.2300
0.2389
0.1490
0.2300
95,140
+0.00(+0.87%)
Jan 12, 2018
0.2280
0.2280
0.2280
0
-0.00(-0.82%)
Jan 11, 2018
0.2215
0.2320
0.2215
0.2299
58,483
+0.00(+2.18%)
Jan 10, 2018
0.2160
0.2250
0.2052
0.2250
57,743
+0.01(+4.51%)
Jan 09, 2018
0.2001
0.2200
0.2001
0.2153
46,266
-0.00(-2.14%)
Jan 08, 2018
0.2300
0.2300
0.2110
0.2200
6,840
+0.01(+4.76%)
Jan 05, 2018
0.2060
0.2123
0.2001
0.2100
131,050
-0.00(-2.19%)
Jan 04, 2018
0.2298
0.2298
0.2100
0.2147
44,041
-0.02(-6.55%)
Jan 03, 2018
0.2000
0.2399
0.2000
0.2298
70,138
+0.02(+11.53%)
Jan 02, 2018
0.2225
0.2000
0.2060
55,602
-0.02(-10.43%)
Dec 29, 2017
0.2300
0.2300
0.2300
0
+0.03(+15.06%)
Dec 28, 2017
0.1812
0.1999
0.1812
0.1999
42,226
+0.01(+3.40%)
Dec 27, 2017
0.1901
0.1999
0.1850
0.1933
233,661
-0.02(-7.94%)
Dec 26, 2017
0.1950
0.2100
0.1901
0.2100
34,414
+0.01(+7.69%)
Dec 22, 2017
0.2250
0.2300
0.1730
0.1950
232,019
-0.03(-13.33%)
Dec 21, 2017
0.2002
0.2250
0.2000
0.2250
43,822
+0.02(+9.76%)
Dec 20, 2017
0.2100
0.2299
0.2002
0.2050
40,102
-0.01(-4.20%)
Dec 19, 2017
0.2160
0.2300
0.2061
0.2140
29,850
-0.00(-0.66%)
Dec 18, 2017
0.2300
0.2362
0.2040
0.2154
27,697
+0.00(+1.84%)
Dec 15, 2017
0.2201
0.2362
0.2006
0.2115
23,508
-0.01(-3.86%)
Dec 14, 2017
0.2002
0.2362
0.2001
0.2200
69,521
+0.00(+2.28%)
Dec 13, 2017
0.2300
0.2425
0.2002
0.2151
15,897
-0.02(-8.93%)
Dec 12, 2017
0.2400
0.2424
0.1799
0.2362
93,518
+0.02(+8.67%)
Dec 11, 2017
0.2106
0.2425
0.2106
0.2173
41,764
-0.00(-1.20%)
Dec 08, 2017
0.2107
0.2400
0.2106
0.2200
63,372
-0.01(-2.22%)
Dec 07, 2017
0.2300
0.2400
0.2107
0.2250
21,248
+0.01(+2.27%)
Dec 06, 2017
0.2300
0.2400
0.2101
0.2200
39,785
-0.01(-2.22%)
Dec 05, 2017
0.2250
0.2300
0.2250
0.2250
44,816
-0.01(-2.17%)
Dec 04, 2017
0.2400
0.2400
0.2101
0.2300
6,074
+0.00(+0.00%)
Dec 01, 2017
0.2101
0.2301
0.2100
0.2300
20,627
+0.00(+0.00%)
Nov 30, 2017
0.2101
0.2323
0.2101
0.2300
115,308
+0.01(+4.55%)
Nov 29, 2017
0.2388
0.2390
0.2200
0.2200
28,969
-0.02(-7.87%)
Nov 28, 2017
0.2388
0.2388
0.2101
0.2388
25,808
+0.02(+6.72%)
Nov 27, 2017
0.2195
0.2390
0.1900
0.2238
40,772
-0.02(-6.38%)
Nov 24, 2017
0.2000
0.2390
0.2000
0.2390
13,334
+0.03(+16.59%)
Nov 22, 2017
0.2000
0.2100
0.1900
0.2050
83,681
+0.00(+0.00%)
Nov 21, 2017
0.2022
0.2100
0.1872
0.2050
89,265
+0.01(+7.89%)
Nov 20, 2017
0.1944
0.1960
0.1610
0.1900
64,197
-0.00(-0.16%)
Nov 17, 2017
0.1901
0.2000
0.1901
0.1903
52,228
+0.00(+0.11%)
Nov 16, 2017
0.2000
0.2197
0.1901
0.1901
34,483
-0.03(-15.51%)
Nov 15, 2017
0.2000
0.2300
0.2000
0.2250
46,000
+0.03(+18.36%)
Nov 14, 2017
0.2000
0.2050
0.1901
0.1901
5,941
+0.00(+0.05%)
Nov 13, 2017
0.1560
0.2050
0.1560
0.1900
32,803
-0.01(-3.31%)
Nov 10, 2017
0.1650
0.2050
0.1650
0.1965
6,953
+0.00(+0.77%)
Nov 09, 2017
0.1850
0.2080
0.1850
0.1950
15,567
-0.00(-0.51%)
Nov 08, 2017
0.1950
0.2080
0.1950
0.1960
7,798
+0.00(+0.51%)
Nov 07, 2017
0.2080
0.2080
0.1950
0.1950
12,827
-0.01(-7.00%)
Nov 06, 2017
0.1815
0.2097
0.1815
0.2097
28,000
+0.01(+5.91%)
Nov 03, 2017
0.2060
0.2080
0.1950
0.1980
72,371
+0.00(+1.02%)
Nov 02, 2017
0.2040
0.2080
0.1950
0.1960
12,400
+0.00(+0.51%)
Nov 01, 2017
0.1960
0.2080
0.1950
0.1950
32,072
-0.01(-2.50%)
Oct 31, 2017
0.2098
0.2098
0.1960
0.2000
50,451
-0.01(-4.67%)
Oct 30, 2017
0.2099
0.2099
0.2000
0.2098
40,957
+0.01(+4.90%)
Oct 27, 2017
0.1965
0.2099
0.1960
0.2000
16,291
+0.00(+2.04%)
Oct 26, 2017
0.1960
0.2112
0.1960
0.1960
35,952
+0.00(+0.00%)
Oct 25, 2017
0.2100
0.2140
0.1950
0.1960
67,514
-0.01(-4.44%)
Oct 24, 2017
0.2100
0.2200
0.2050
0.2051
26,430
-0.01(-5.14%)
Oct 23, 2017
0.2300
0.2300
0.2021
0.2162
30,112
+0.01(+4.83%)
Oct 20, 2017
0.2085
0.2200
0.2061
0.2062
41,254
-0.00(-0.37%)
Oct 19, 2017
0.2347
0.2347
0.2070
0.2070
3,500
-0.00(-1.43%)
Oct 18, 2017
0.2070
0.2100
0.2061
0.2100
25,448
+0.00(+0.23%)
Oct 17, 2017
0.2300
0.2300
0.2061
0.2095
30,899
-0.01(-4.76%)
Oct 16, 2017
0.2357
0.2389
0.2200
0.2200
27,899
-0.00(-0.05%)
Oct 13, 2017
0.2202
0.2389
0.2201
0.2201
31,207
+0.00(+0.00%)
Oct 12, 2017
0.2390
0.2390
0.2200
0.2201
27,862
-0.02(-7.91%)
Oct 11, 2017
0.2214
0.2400
0.2201
0.2390
75,660
+0.00(+1.70%)
Oct 10, 2017
0.2490
0.2490
0.2325
0.2350
42,264
-0.01(-5.62%)
Oct 09, 2017
0.2425
0.2500
0.2351
0.2490
14,050
-0.00(-0.40%)
Oct 06, 2017
0.2312
0.2500
0.2312
0.2500
46,436
+0.02(+8.18%)
Oct 05, 2017
0.2600
0.2600
0.2301
0.2311
34,372
-0.03(-11.05%)
Oct 04, 2017
0.2500
0.2598
0.2293
0.2598
44,062
+0.03(+13.01%)
Oct 03, 2017
0.2500
0.2527
0.2292
0.2299
88,922
-0.02(-8.00%)
Oct 02, 2017
0.2388
0.2500
0.2222
0.2499
100,439
+0.02(+9.75%)
Sep 29, 2017
0.2480
0.2499
0.2247
0.2277
14,511
-0.01(-5.05%)
Sep 28, 2017
0.2470
0.2500
0.2150
0.2398
108,589
-0.01(-3.31%)
Sep 27, 2017
0.2400
0.2500
0.2300
0.2480
77,172
+0.01(+3.78%)
Sep 26, 2017
0.2300
0.2400
0.2201
0.2390
26,771
-0.00(-0.43%)
Sep 25, 2017
0.2400
0.2400
0.2051
0.2400
76,745
+0.00(+0.00%)
Sep 22, 2017
0.2200
0.2400
0.2200
0.2400
22,743
+0.02(+9.09%)
Sep 21, 2017
0.2362
0.2400
0.2124
0.2200
58,258
-0.01(-2.28%)
Sep 20, 2017
0.2375
0.2375
0.2201
0.2251
29,617
-0.01(-4.20%)
Sep 19, 2017
0.2250
0.2400
0.2203
0.2350
46,555
+0.01(+4.44%)
Sep 18, 2017
0.2225
0.2250
0.2200
0.2250
34,885
+0.01(+2.74%)
Sep 15, 2017
0.2000
0.2200
0.2000
0.2190
22,957
+0.02(+9.50%)
Sep 14, 2017
0.2045
0.2140
0.1951
0.2000
10,410
-0.01(-6.76%)
Sep 13, 2017
0.2031
0.2200
0.2031
0.2145
33,486
-0.01(-2.50%)
Sep 12, 2017
0.2200
0.2200
0.2031
0.2200
18,786
+0.01(+3.33%)
Sep 11, 2017
0.2085
0.2200
0.2021
0.2129
32,663
+0.01(+5.40%)
Sep 08, 2017
0.2149
0.2150
0.2020
0.2020
13,183
-0.01(-3.81%)
Sep 07, 2017
0.2000
0.2100
0.2000
0.2100
18,849
+0.01(+7.69%)
Sep 06, 2017
0.2000
0.2000
0.1851
0.1950
17,985
+0.01(+2.63%)
Sep 05, 2017
0.2100
0.2100
0.1802
0.1900
40,035
-0.01(-4.95%)
Sep 01, 2017
0.1857
0.1925
0.1700
0.1999
116,988
+0.02(+9.79%)
Aug 31, 2017
0.2001
0.2001
0.1510
0.1821
209,298
-0.02(-8.96%)
Aug 30, 2017
0.2199
0.2199
0.1905
0.2000
3,251
+0.01(+5.21%)
Aug 29, 2017
0.1902
0.2200
0.1890
0.1901
58,953
-0.01(-7.27%)
Aug 28, 2017
0.2001
0.2200
0.1840
0.2050
21,969
-0.02(-6.82%)
Aug 25, 2017
0.1845
0.2200
0.1831
0.2200
22,500
+0.02(+10.06%)
Aug 24, 2017
0.2150
0.2195
0.1915
0.1999
40,989
-0.01(-4.81%)
Aug 23, 2017
0.1810
0.2100
0.1810
0.2100
111,889
+0.01(+5.00%)
Aug 22, 2017
0.2083
0.2165
0.2000
0.2000
33,100
+0.00(+0.00%)
Aug 21, 2017
0.2120
0.2349
0.2000
0.2000
52,129
-0.01(-5.60%)
Aug 18, 2017
0.2237
0.2306
0.2100
0.2119
26,677
-0.02(-8.99%)
Aug 17, 2017
0.2349
0.2349
0.2150
0.2328
39,472
+0.00(+2.11%)
Aug 16, 2017
0.2100
0.2399
0.2070
0.2280
56,606
+0.02(+8.57%)
Aug 15, 2017
0.2200
0.2372
0.2030
0.2100
137,925
-0.03(-11.56%)
Aug 14, 2017
0.2400
0.2440
0.2130
0.2374
55,240
+0.00(+0.08%)
Aug 11, 2017
0.2440
0.2440
0.2201
0.2373
29,132
+0.01(+3.16%)
Aug 10, 2017
0.2350
0.2350
0.2210
0.2300
13,834
-0.00(-2.13%)
Aug 09, 2017
0.2200
0.2440
0.2105
0.2350
41,863
+0.00(+2.17%)
Aug 08, 2017
0.2385
0.2440
0.2201
0.2300
61,480
-0.01(-4.09%)
Aug 07, 2017
0.2440
0.2440
0.2165
0.2398
21,061
-0.00(-1.72%)
Aug 04, 2017
0.2323
0.2440
0.2153
0.2440
30,496
+0.01(+4.01%)
Aug 03, 2017
0.2100
0.2490
0.2100
0.2346
31,435
+0.02(+11.71%)
Aug 02, 2017
0.2450
0.2700
0.2100
0.2100
99,844
-0.03(-11.37%)
Aug 01, 2017
0.2230
0.2400
0.2230
0.2369
20,569
-0.00(-1.27%)
Jul 31, 2017
0.2450
0.2450
0.2349
0.2400
34,741
-0.00(-1.96%)
Jul 28, 2017
0.2400
0.2448
0.2349
0.2448
19,127
+0.01(+4.19%)
Jul 27, 2017
0.2349
0.2406
0.2251
0.2350
53,101
+0.00(+0.02%)
Jul 26, 2017
0.2450
0.2450
0.2285
0.2349
29,081
-0.01(-4.12%)
Jul 25, 2017
0.2525
0.2525
0.2400
0.2450
18,234
+0.01(+4.21%)
Jul 24, 2017
0.2390
0.2600
0.2323
0.2351
76,622
-0.00(-1.63%)
Jul 21, 2017
0.2399
0.2400
0.2250
0.2390
19,924
-0.00(-0.42%)
Jul 20, 2017
0.2410
0.2430
0.2010
0.2400
58,225
-0.00(-0.46%)
Jul 19, 2017
0.2455
0.2500
0.2415
0.2411
28,987
+0.00(+0.04%)
Jul 18, 2017
0.2380
0.2500
0.2280
0.2410
54,934
+0.01(+4.78%)
Jul 17, 2017
0.2300
0.2400
0.1800
0.2300
50,676
+0.00(+0.09%)
Jul 14, 2017
0.2300
0.2300
0.2113
0.2298
27,302
+0.01(+2.36%)
Jul 13, 2017
0.2140
0.2280
0.2004
0.2245
45,658
+0.02(+12.06%)
Jul 12, 2017
0.2100
0.2298
0.1830
0.2003
117,597
-0.01(-6.82%)
Jul 11, 2017
0.2300
0.2300
0.1800
0.2150
116,998
-0.00(-2.25%)
Jul 10, 2017
0.2320
0.2320
0.2150
0.2200
64,932
-0.01(-4.87%)
Jul 07, 2017
0.2378
0.2399
0.2197
0.2312
29,772
-0.01(-3.14%)
Jul 06, 2017
0.2299
0.2387
0.2151
0.2387
64,201
+0.01(+6.09%)
Jul 05, 2017
0.2350
0.2400
0.2201
0.2250
159,765
-0.01(-6.25%)
Jul 03, 2017
0.2300
0.2400
0.2300
0.2400
1,260
+0.01(+4.46%)
Jun 30, 2017
0.2400
0.2400
0.2201
0.2298
29,737
-0.00(-0.11%)
Jun 29, 2017
0.2300
0.2454
0.2235
0.2300
65,795
-0.01(-2.38%)
Jun 28, 2017
0.2454
0.2454
0.2300
0.2356
46,369
+0.00(+1.99%)
Jun 27, 2017
0.2456
0.2500
0.2301
0.2310
88,865
-0.00(-2.09%)
Jun 26, 2017
0.2350
0.2600
0.2300
0.2359
104,437
-0.01(-2.10%)
Jun 23, 2017
0.2600
0.2600
0.2410
0.2410
11,150
-0.01(-5.75%)
Jun 22, 2017
0.2586
0.2700
0.2400
0.2557
23,964
-0.00(-1.65%)
Jun 21, 2017
0.2667
0.2700
0.2451
0.2600
15,817
-0.01(-3.70%)
Jun 20, 2017
0.2500
0.2700
0.2400
0.2700
42,818
+0.02(+8.00%)
Jun 19, 2017
0.2650
0.2700
0.2350
0.2500
151,659
-0.02(-6.02%)
Jun 16, 2017
0.2600
0.2680
0.2403
0.2660
49,379
+0.02(+6.40%)
Jun 15, 2017
0.2600
0.2700
0.2500
0.2500
7,703
-0.01(-3.85%)
Jun 14, 2017
0.2600
0.2600
0.2351
0.2600
44,383
+0.01(+4.00%)
Jun 13, 2017
0.2600
0.2700
0.2500
0.2500
25,135
-0.01(-3.85%)
Jun 12, 2017
0.2700
0.2800
0.2600
0.2600
44,234
+0.00(+0.00%)
Jun 09, 2017
0.2200
0.2600
0.2200
0.2600
45,437
+0.00(+0.00%)
Jun 08, 2017
0.2650
0.2700
0.2315
0.2600
60,461
+0.02(+8.33%)
Jun 07, 2017
0.2385
0.2425
0.2380
0.2400
43,531
+0.00(+0.21%)
Jun 06, 2017
0.2425
0.2425
0.2199
0.2395
64,940
+0.02(+8.77%)
Jun 05, 2017
0.2400
0.2500
0.2165
0.2202
34,911
-0.01(-3.23%)
Jun 02, 2017
0.2050
0.2400
0.2050
0.2276
30,662
+0.02(+11.00%)
Jun 01, 2017
0.2398
0.2398
0.2000
0.2050
89,999
-0.03(-13.06%)
May 31, 2017
0.2201
0.2370
0.2200
0.2358
41,519
+0.01(+4.06%)
May 30, 2017
0.2452
0.2510
0.2201
0.2266
30,066
-0.02(-7.69%)
May 26, 2017
0.2465
0.2468
0.2200
0.2455
42,261
-0.00(-0.51%)
May 25, 2017
0.2350
0.2500
0.2200
0.2468
24,376
+0.01(+2.84%)
May 24, 2017
0.2450
0.2490
0.2100
0.2399
51,152
-0.01(-4.02%)
May 23, 2017
0.2500
0.2500
0.2173
0.2500
62,302
+0.00(+0.00%)
May 22, 2017
0.2600
0.2824
0.2350
0.2500
77,284
-0.01(-4.25%)
May 19, 2017
0.2700
0.2855
0.2611
0.2611
21,193
-0.02(-6.75%)
May 18, 2017
0.2900
0.2900
0.2600
0.2800
51,780
-0.01(-3.48%)
May 17, 2017
0.2988
0.3000
0.2900
0.2901
20,323
-0.01(-2.88%)
May 16, 2017
0.2901
0.3074
0.2801
0.2987
28,464
-0.01(-2.86%)
May 15, 2017
0.3200
0.3400
0.2700
0.3075
108,585
-0.01(-3.91%)
May 12, 2017
0.2845
0.3200
0.2845
0.3200
16,283
+0.04(+14.29%)
May 11, 2017
0.2700
0.3050
0.2660
0.2800
40,929
+0.00(+0.72%)
May 10, 2017
0.3038
0.3038
0.2638
0.2780
37,485
-0.01(-5.12%)
May 09, 2017
0.2675
0.3000
0.2628
0.2930
56,866
+0.00(+0.03%)
May 08, 2017
0.2625
0.3000
0.2625
0.2929
32,992
+0.02(+8.48%)
May 05, 2017
0.2600
0.2800
0.2600
0.2700
36,633
+0.01(+3.41%)
May 04, 2017
0.2810
0.2929
0.2611
0.2611
45,069
-0.04(-12.88%)
May 03, 2017
0.3100
0.3100
0.2610
0.2997
52,326
-0.01(-1.75%)
May 02, 2017
0.3100
0.3101
0.3000
0.3050
143,607
-0.00(-0.08%)
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.