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 29, 2022
0.4210
0.5000
0.4210
0.5000
20,338
+0.04(+8.58%)
Apr 28, 2022
0.4800
0.5000
0.4380
0.4605
49,000
-0.03(-6.02%)
Apr 27, 2022
0.4240
0.5100
0.4240
0.4900
22,296
+0.00(+0.00%)
Apr 26, 2022
0.4900
0.4914
0.4900
0.4900
11,761
+0.00(+0.00%)
Apr 22, 2022
0.4900
18
+0.00(+0.00%)
Apr 21, 2022
0.4996
0.5074
0.4800
0.4900
17,732
-0.01(-1.01%)
Apr 20, 2022
0.5000
0.5000
0.3800
0.4950
46,012
+0.06(+14.85%)
Apr 19, 2022
0.4652
0.4652
0.4303
0.4310
7,600
-0.03(-7.35%)
Apr 18, 2022
0.4893
0.5000
0.4303
0.4652
13,971
-0.02(-4.57%)
Apr 13, 2022
0.4875
0
+0.01(+2.63%)
Apr 12, 2022
0.5190
0.5190
0.2551
0.4750
90,869
-0.03(-5.00%)
Apr 11, 2022
0.5019
0.5050
0.5000
0.5000
41,312
+0.00(+0.00%)
Apr 08, 2022
0.5100
0.5100
0.5000
0.5000
4,627
+0.00(+0.00%)
Apr 07, 2022
0.5245
0.5245
0.5000
0.5000
2,490
+0.00(+0.00%)
Apr 06, 2022
0.5300
0.5300
0.5000
0.5000
10,100
-0.03(-5.66%)
Apr 05, 2022
0.5050
0.5300
0.5050
0.5300
1,648
+0.02(+3.92%)
Apr 04, 2022
0.5000
0.5100
0.5000
0.5100
13,541
+0.01(+2.00%)
Apr 01, 2022
0.5100
0.5100
0.5000
0.5000
14,463
-0.01(-1.96%)
Mar 31, 2022
0.4200
0.5900
0.4200
0.5100
26,428
+0.00(+0.00%)
Mar 30, 2022
0.4998
0.5100
0.4998
0.5100
21,087
+0.01(+2.14%)
Mar 29, 2022
0.4890
0.4993
0.4101
0.4993
44,789
-0.01(-2.10%)
Mar 28, 2022
0.5500
0.5500
0.4830
0.5100
5,706
-0.03(-5.57%)
Mar 25, 2022
0.5427
0.5427
0.4902
0.5401
360
+0.01(+2.04%)
Mar 24, 2022
0.5400
0.5400
0.4900
0.5293
9,701
-0.01(-1.98%)
Mar 23, 2022
0.5300
0.5405
0.5300
0.5400
3,100
+0.05(+10.20%)
Mar 21, 2022
0.4900
0
+0.00(+0.00%)
Mar 18, 2022
0.5131
0.5131
0.4862
0.4900
13,015
-0.02(-4.50%)
Mar 17, 2022
0.5498
0.5498
0.5131
0.5131
3,100
-0.04(-6.71%)
Mar 16, 2022
0.4880
0.5900
0.4880
0.5500
10,951
+0.00(+0.00%)
Mar 15, 2022
0.4862
0.5550
0.4862
0.5500
23,520
+0.03(+5.77%)
Mar 14, 2022
0.5500
0.5500
0.4860
0.5200
48,500
-0.02(-3.58%)
Mar 11, 2022
0.5475
0.5475
0.5300
0.5393
1,206
-0.01(-1.50%)
Mar 09, 2022
0.5475
15
+0.05(+9.57%)
Mar 08, 2022
0.5000
0.5000
0.4930
0.4997
3,543
-0.00(-0.06%)
Mar 07, 2022
0.5500
0.5500
0.4493
0.5000
251,624
-0.04(-6.89%)
Mar 04, 2022
0.5370
0.5370
0.5370
0.5370
100
-0.01(-2.36%)
Mar 03, 2022
0.5400
0.5500
0.5250
0.5500
17,522
+0.00(+0.00%)
Mar 02, 2022
0.5400
0.5500
0.5400
0.5500
2,900
+0.00(+0.02%)
Feb 28, 2022
0.5499
11
-0.00(-0.05%)
Feb 25, 2022
0.5550
0.5600
0.5502
0.5502
4,826
-0.00(-0.60%)
Feb 24, 2022
0.5800
0.6100
0.5500
0.5535
16,612
+0.00(+0.64%)
Feb 23, 2022
0.5500
0.5599
0.5500
0.5500
12,060
-0.02(-3.51%)
Feb 18, 2022
0.5801
0.5700
13,255
+0.01(+1.97%)
Feb 17, 2022
0.5550
0.5600
0.5500
0.5590
15,028
-0.01(-1.93%)
Feb 16, 2022
0.5520
0.5700
0.5500
0.5700
7,084
+0.00(+0.00%)
Feb 15, 2022
0.5700
0.5700
0.5700
0.5700
4,504
-0.02(-3.39%)
Feb 14, 2022
0.5900
0.5900
0.5900
0.5900
234
-0.01(-1.67%)
Feb 11, 2022
0.5825
0.6000
0.5650
0.6000
9,202
+0.03(+5.28%)
Feb 10, 2022
0.5800
0.5800
0.5699
0.5699
1,200
-0.01(-1.74%)
Feb 09, 2022
0.5750
0.5800
0.5750
0.5800
4,200
-0.01(-1.69%)
Feb 08, 2022
0.5900
0.5900
0.5900
0.5900
3,001
-0.02(-3.28%)
Feb 07, 2022
0.5600
0.6100
0.5600
0.6100
514
+0.06(+10.91%)
Feb 04, 2022
0.5600
0.5700
0.5500
0.5500
6,840
+0.00(+0.00%)
Feb 03, 2022
0.5988
0.5429
0.5500
13,651
-0.05(-8.15%)
Feb 02, 2022
0.5700
0.5988
0.5650
0.5988
14,618
+0.03(+4.59%)
Feb 01, 2022
0.5133
0.5725
0.5133
0.5725
7,203
+0.01(+2.23%)
Jan 31, 2022
0.5150
0.5601
0.5150
0.5600
5,702
-0.01(-1.75%)
Jan 28, 2022
0.6100
0.6100
0.5500
0.5700
79,285
-0.04(-6.47%)
Jan 27, 2022
0.5750
0.6094
0.5750
0.6094
37,478
+0.03(+5.98%)
Jan 26, 2022
0.5750
0.5751
0.5750
0.5750
2,640
-0.01(-0.86%)
Jan 25, 2022
0.5800
0.5800
0.5800
0.5800
16,650
-0.01(-1.69%)
Jan 24, 2022
0.5800
0.5999
0.5800
0.5900
30,245
-0.01(-1.67%)
Jan 21, 2022
0.6000
0.6099
0.5900
0.6000
103,068
-0.00(-0.08%)
Jan 20, 2022
0.6005
0.6050
0.6005
0.6005
11,900
+0.00(+0.00%)
Jan 19, 2022
0.6188
0.6188
0.6005
0.6005
24,078
+0.00(+0.00%)
Jan 18, 2022
0.5900
0.6005
0.5900
0.6005
2,963
+0.00(+0.00%)
Jan 14, 2022
0.6005
0
-0.00(-0.69%)
Jan 13, 2022
0.5902
0.6233
0.5900
0.6047
35,593
-0.02(-3.25%)
Jan 12, 2022
0.6100
0.6250
0.6100
0.6250
18,344
+0.02(+3.99%)
Jan 11, 2022
0.6155
0.6155
0.6010
0.6010
10,450
+0.00(+0.00%)
Jan 10, 2022
0.6200
0.6200
0.6010
0.6010
5,920
-0.00(-0.74%)
Jan 07, 2022
0.6200
0.6200
0.6055
0.6055
9,685
-0.01(-2.34%)
Jan 06, 2022
0.6200
0.6200
0.6110
0.6200
13,300
-0.01(-0.80%)
Jan 05, 2022
0.6112
0.6250
0.6112
0.6250
31,677
-0.01(-0.79%)
Jan 04, 2022
0.6300
0.6300
0.6112
0.6300
863
+0.00(+0.00%)
Jan 03, 2022
0.6300
0.6300
0.6121
0.6300
27,336
+0.00(+0.00%)
Dec 31, 2021
0.5950
0.6300
0.5950
0.6300
60,134
+0.05(+7.69%)
Dec 30, 2021
0.6045
0.6045
0.5850
0.5850
4,936
-0.01(-2.39%)
Dec 29, 2021
0.5700
0.5993
0.5700
0.5993
6,845
-0.00(-0.12%)
Dec 28, 2021
0.5650
0.6000
0.5650
0.6000
77,116
+0.03(+5.26%)
Dec 27, 2021
0.5650
0.5976
0.5650
0.5700
21,189
+0.01(+2.52%)
Dec 23, 2021
0.5561
0.5774
0.5560
0.5560
8,050
-0.04(-7.33%)
Dec 22, 2021
0.5700
0.6000
0.5550
0.6000
22,122
+0.01(+1.69%)
Dec 21, 2021
0.5602
0.5900
0.5602
0.5900
2,202
+0.02(+3.51%)
Dec 20, 2021
0.5730
0.5800
0.5650
0.5700
49,237
-0.03(-4.98%)
Dec 17, 2021
0.5999
0.5999
0.5850
0.5999
6,165
+0.00(+0.00%)
Dec 16, 2021
0.5850
0.5999
0.5850
0.5999
15,148
+0.02(+3.43%)
Dec 15, 2021
0.5935
0.5950
0.5800
0.5800
34,268
-0.01(-1.69%)
Dec 14, 2021
0.6100
0.6100
0.5830
0.5900
41,159
+0.01(+1.72%)
Dec 13, 2021
0.5903
0.5903
0.5751
0.5800
8,252
+0.01(+1.72%)
Dec 10, 2021
0.5702
0.5702
0.5702
0.5702
9,286
+0.00(+0.00%)
Dec 09, 2021
0.5702
0.5702
0.5702
0.5702
998
-0.03(-4.95%)
Dec 08, 2021
0.5905
0.6089
0.5715
0.5999
4,420
-0.01(-1.66%)
Dec 07, 2021
0.5516
0.6200
0.5516
0.6100
59,531
+0.01(+1.67%)
Dec 06, 2021
0.5600
0.6000
0.5400
0.6000
34,750
+0.00(+0.00%)
Dec 03, 2021
0.6000
0.6150
0.5537
0.6000
49,941
+0.01(+0.84%)
Dec 02, 2021
0.5700
0.6000
0.5700
0.5950
44,289
+0.01(+0.85%)
Dec 01, 2021
0.5699
0.5950
0.5600
0.5900
82,233
-0.01(-1.67%)
Nov 30, 2021
0.5505
0.5800
0.5800
0.6000
29,610
+0.02(+3.45%)
Nov 29, 2021
0.5493
0.6000
0.5490
0.5800
7,619
-0.01(-1.61%)
Nov 26, 2021
0.5700
0.5895
0.5490
0.5895
6,407
+0.04(+7.18%)
Nov 24, 2021
0.5788
0.5840
0.5500
0.5500
56,599
-0.01(-2.65%)
Nov 23, 2021
0.5700
0.5795
0.5490
0.5650
3,064
-0.02(-2.59%)
Nov 22, 2021
0.5650
0.5840
0.5650
0.5800
28,446
+0.02(+3.57%)
Nov 19, 2021
0.5529
0.5600
0.5529
0.5600
5,282
-0.03(-5.02%)
Nov 18, 2021
0.5899
0.5896
0.5896
0.5896
15,771
+0.02(+2.74%)
Nov 17, 2021
0.5899
0.5899
0.5739
0.5739
8,617
-0.01(-2.15%)
Nov 16, 2021
0.5491
0.6098
0.5491
0.5865
2,814
+0.03(+4.69%)
Nov 15, 2021
0.5944
0.5944
0.5602
0.5602
17,596
-0.03(-5.05%)
Nov 12, 2021
0.5800
0.6300
0.5800
0.5900
31,769
+0.01(+1.72%)
Nov 11, 2021
0.5841
0.6200
0.5607
0.5800
5,964
-0.04(-6.45%)
Nov 10, 2021
0.5900
0.6200
0.6200
24,324
+0.03(+5.08%)
Nov 09, 2021
0.6000
0.6000
0.5720
0.5900
18,436
-0.01(-1.58%)
Nov 08, 2021
0.5730
0.6000
0.5500
0.5995
12,853
+0.02(+3.36%)
Nov 05, 2021
0.5900
0.6000
0.5800
0.5800
9,640
-0.03(-4.13%)
Nov 04, 2021
0.6018
0.6343
0.6014
0.6050
10,029
-0.05(-6.92%)
Nov 03, 2021
0.6300
0.6500
0.6250
0.6500
12,310
+0.02(+3.98%)
Nov 02, 2021
0.6250
0.6500
0.6250
0.6251
16,689
+0.03(+4.18%)
Nov 01, 2021
0.5775
0.6197
0.5775
0.6000
2,044
+0.03(+5.73%)
Oct 29, 2021
0.5810
0.6200
0.5602
0.5675
15,846
-0.01(-2.32%)
Oct 28, 2021
0.5810
0.5810
0.5752
0.5810
4,806
+0.02(+3.60%)
Oct 27, 2021
0.5995
0.5995
0.5605
0.5608
9,342
-0.01(-1.61%)
Oct 26, 2021
0.6000
0.6500
0.5700
0.5700
23,776
-0.02(-3.23%)
Oct 25, 2021
0.5650
0.6000
0.5600
0.5890
5,034
+0.02(+2.74%)
Oct 22, 2021
0.5940
0.5940
0.5500
0.5733
9,456
-0.02(-4.11%)
Oct 21, 2021
0.5940
0.5979
0.5940
0.5979
1,261
-0.00(-0.35%)
Oct 20, 2021
0.5940
0.6000
0.5940
0.6000
3,679
-0.01(-1.64%)
Oct 19, 2021
0.6099
0.6100
0.6099
0.6100
210
+0.00(+0.00%)
Oct 18, 2021
0.6200
0.6300
0.5799
0.6100
13,984
-0.02(-3.17%)
Oct 15, 2021
0.5882
0.6403
0.5882
0.6300
26,860
+0.02(+3.30%)
Oct 14, 2021
0.5996
0.6198
0.5996
0.6099
37,861
+0.01(+1.72%)
Oct 13, 2021
0.5638
0.5998
0.5638
0.5996
7,001
-0.01(-1.70%)
Oct 12, 2021
0.5891
0.6100
0.5891
0.6100
459
+0.01(+1.67%)
Oct 11, 2021
0.6100
0.6117
0.5500
0.6000
83,339
-0.01(-1.64%)
Oct 08, 2021
0.5969
0.6100
0.5839
0.6100
1,095
+0.00(+0.00%)
Oct 07, 2021
0.5911
0.6100
0.5911
0.6100
6,624
+0.01(+0.83%)
Oct 06, 2021
0.6050
0.6050
0.5910
0.6050
17,830
+0.00(+0.03%)
Oct 05, 2021
0.6198
0.6198
0.5950
0.6048
14,985
-0.01(-2.34%)
Oct 04, 2021
0.6065
0.6193
0.6000
0.6193
6,029
-0.01(-1.67%)
Oct 01, 2021
0.6000
0.6400
0.6000
0.6298
11,202
-0.01(-1.59%)
Sep 30, 2021
0.6003
0.6498
0.5999
0.6400
17,111
+0.02(+3.23%)
Sep 29, 2021
0.6491
0.6500
0.6200
0.6200
4,845
-0.03(-4.62%)
Sep 28, 2021
0.6595
0.6595
0.6080
0.6500
10,484
+0.01(+1.09%)
Sep 27, 2021
0.6630
0.6630
0.5500
0.6430
45,774
-0.02(-2.58%)
Sep 24, 2021
0.6600
0.6799
0.6600
0.6600
8,586
+0.00(+0.00%)
Sep 23, 2021
0.7000
0.7000
0.6600
0.6600
14,459
-0.04(-5.71%)
Sep 22, 2021
0.6700
0.7000
0.6700
0.7000
29,675
+0.03(+4.87%)
Sep 21, 2021
0.6250
0.6900
0.6250
0.6675
1,853
+0.02(+2.60%)
Sep 20, 2021
0.6900
0.6900
0.6212
0.6506
12,012
+0.00(+0.09%)
Sep 17, 2021
0.6486
0.7000
0.6050
0.6500
107,032
+0.02(+3.14%)
Sep 16, 2021
0.6400
0.6793
0.6200
0.6302
37,421
-0.02(-3.77%)
Sep 15, 2021
0.6450
0.6800
0.6300
0.6549
18,777
+0.04(+6.45%)
Sep 14, 2021
0.6650
0.6800
0.6152
0.6152
139,491
-0.02(-3.88%)
Sep 13, 2021
0.6100
0.6776
0.5800
0.6400
266,522
+0.02(+3.23%)
Sep 10, 2021
0.5800
0.6200
0.5800
0.6200
200,370
+0.02(+3.37%)
Sep 09, 2021
0.6100
0.6100
0.5700
0.5998
35,745
+0.00(+0.02%)
Sep 08, 2021
0.6100
0.6100
0.5534
0.5997
28,009
-0.00(-0.05%)
Sep 07, 2021
0.5600
0.6100
0.5600
0.6000
48,606
+0.00(+0.00%)
Sep 03, 2021
0.6200
0.6200
0.5700
0.6000
22,114
+0.02(+3.31%)
Sep 02, 2021
0.6100
0.6200
0.5808
0.5808
53,738
-0.02(-3.20%)
Sep 01, 2021
0.5250
0.6000
0.5250
0.6000
61,030
+0.04(+7.14%)
Aug 31, 2021
0.5550
0.5800
0.5300
0.5600
56,695
-0.02(-3.45%)
Aug 30, 2021
0.5300
0.5800
0.5300
0.5800
8,291
+0.04(+7.41%)
Aug 27, 2021
0.5400
0.5596
0.5400
0.5400
13,294
+0.00(+0.00%)
Aug 26, 2021
0.5220
0.5400
0.5220
0.5400
2,252
-0.02(-3.50%)
Aug 25, 2021
0.5200
0.5600
0.5200
0.5596
31,295
+0.04(+7.62%)
Aug 24, 2021
0.5400
0.5400
0.4701
0.5200
133,762
-0.03(-4.59%)
Aug 23, 2021
0.5450
0.5475
0.5253
0.5450
24,531
-0.01(-1.80%)
Aug 20, 2021
0.5773
0.5773
0.5108
0.5550
87,200
+0.01(+0.91%)
Aug 19, 2021
0.5550
0.5575
0.5300
0.5500
56,856
-0.01(-1.35%)
Aug 18, 2021
0.5550
0.5600
0.5550
0.5575
10,235
+0.00(+0.45%)
Aug 17, 2021
0.5700
0.5700
0.5500
0.5550
14,554
-0.01(-2.63%)
Aug 16, 2021
0.5800
0.5800
0.5300
0.5700
64,853
-0.01(-1.72%)
Aug 12, 2021
0.5800
0.5800
0.5800
30
-0.01(-1.69%)
Aug 11, 2021
0.5700
0.6000
0.5500
0.5900
13,747
+0.01(+2.25%)
Aug 10, 2021
0.5720
0.5900
0.5540
0.5770
5,474
-0.01(-2.20%)
Aug 09, 2021
0.5700
0.6090
0.5005
0.5900
153,162
+0.02(+3.51%)
Aug 06, 2021
0.5800
0.5800
0.5700
0.5700
7,956
-0.03(-4.20%)
Aug 05, 2021
0.5800
0.6095
0.5800
0.5950
2,573
+0.02(+2.73%)
Aug 04, 2021
0.5759
0.6100
0.5500
0.5792
15,927
+0.01(+1.44%)
Aug 03, 2021
0.5700
0.5750
0.5700
0.5710
2,500
-0.01(-1.55%)
Aug 02, 2021
0.5800
0.5800
0.5800
0.5800
1,066
+0.00(+0.00%)
Jul 30, 2021
0.5507
0.6000
0.5507
0.5800
11,415
-0.03(-4.92%)
Jul 29, 2021
0.5500
0.6100
0.5500
0.6100
2,906
+0.01(+1.73%)
Jul 28, 2021
0.5951
0.6100
0.5807
0.5996
1,305
-0.02(-3.18%)
Jul 27, 2021
0.5807
0.6200
0.5800
0.6193
7,001
-0.00(-0.11%)
Jul 26, 2021
0.6100
0.6200
0.5550
0.6200
49,268
+0.02(+3.33%)
Jul 23, 2021
0.5600
0.6100
0.5600
0.6000
23,352
+0.00(+0.42%)
Jul 22, 2021
0.5975
0.5975
0.5975
0.5975
8,000
-0.00(-0.42%)
Jul 21, 2021
0.5600
0.6310
0.5500
0.6000
3,309
-0.01(-1.80%)
Jul 20, 2021
0.6000
0.6310
0.6000
0.6110
26,618
+0.01(+2.26%)
Jul 19, 2021
0.5900
0.5975
0.5612
0.5975
5,550
-0.00(-0.42%)
Jul 16, 2021
0.6000
0.6000
0.5505
0.6000
5,100
+0.00(+0.00%)
Jul 15, 2021
0.5110
0.6000
0.5110
0.6000
40,139
+0.00(+0.00%)
Jul 14, 2021
0.5700
0.6150
0.4100
0.6000
261,253
+0.03(+5.26%)
Jul 13, 2021
0.5800
0.5900
0.5700
0.5700
7,600
-0.02(-3.39%)
Jul 12, 2021
0.6100
0.6200
0.5900
0.5900
104,749
-0.03(-4.84%)
Jul 09, 2021
0.6200
0.6300
0.6100
0.6200
5,201
+0.00(+0.00%)
Jul 08, 2021
0.6300
0.6300
0.6100
0.6200
13,008
+0.01(+1.64%)
Jul 07, 2021
0.6205
0.6309
0.6100
0.6100
19,500
+0.00(+0.00%)
Jul 06, 2021
0.6500
0.6500
0.6000
0.6100
28,782
+0.01(+1.30%)
Jul 02, 2021
0.5903
0.6275
0.5900
0.6022
45,605
-0.03(-4.56%)
Jul 01, 2021
0.6100
0.6310
0.6100
0.6310
19,290
+0.03(+5.17%)
Jun 30, 2021
0.5950
0.6100
0.5900
0.6000
8,876
+0.00(+0.00%)
Jun 29, 2021
0.5600
0.6000
0.5600
0.6000
157,638
+0.01(+1.69%)
Jun 28, 2021
0.5500
0.5900
0.5500
0.5900
6,102
+0.04(+7.14%)
Jun 25, 2021
0.5500
0.5782
0.5500
0.5507
6,191
+0.00(+0.04%)
Jun 24, 2021
0.5795
0.5795
0.5500
0.5505
13,903
+0.00(+0.09%)
Jun 23, 2021
0.5647
0.5789
0.5500
0.5500
10,852
-0.03(-5.16%)
Jun 22, 2021
0.5791
0.5799
0.5791
0.5799
654
+0.02(+3.55%)
Jun 21, 2021
0.5500
0.5900
0.5500
0.5600
27,909
+0.00(+0.63%)
Jun 18, 2021
0.5776
0.6000
0.5551
0.5565
9,600
-0.04(-7.25%)
Jun 17, 2021
0.5500
0.6000
0.5500
0.6000
2,828
+0.02(+4.26%)
Jun 16, 2021
0.6100
0.6100
0.5502
0.5755
13,712
-0.02(-4.08%)
Jun 15, 2021
0.5800
0.6100
0.5200
0.6000
184,718
+0.04(+6.95%)
Jun 14, 2021
0.6000
0.6000
0.4885
0.5610
23,473
-0.04(-6.50%)
Jun 11, 2021
0.5850
0.6000
0.5500
0.6000
13,775
+0.00(+0.00%)
Jun 10, 2021
0.5400
0.6000
0.4530
0.6000
142,739
+0.01(+1.83%)
Jun 09, 2021
0.5505
0.5900
0.5505
0.5892
30,669
+0.00(+0.72%)
Jun 08, 2021
0.5900
0.5900
0.5500
0.5850
18,955
+0.01(+0.86%)
Jun 07, 2021
0.5700
0.5800
0.5600
0.5800
12,640
+0.01(+1.75%)
Jun 04, 2021
0.5900
0.6000
0.5700
0.5700
53,197
-0.02(-3.39%)
Jun 03, 2021
0.5908
0.6000
0.5800
0.5900
29,153
-0.01(-1.67%)
Jun 02, 2021
0.6084
0.6100
0.6000
0.6000
10,730
-0.01(-1.64%)
Jun 01, 2021
0.6096
0.6100
0.6000
0.6100
30,557
+0.02(+3.39%)
May 28, 2021
0.5901
0.6098
0.5850
0.5900
8,887
-0.01(-1.65%)
May 27, 2021
0.5851
0.6098
0.5851
0.5999
3,390
+0.01(+2.32%)
May 26, 2021
0.6033
0.6050
0.5863
0.5863
21,069
-0.01(-1.87%)
May 25, 2021
0.6000
0.6011
0.5850
0.5975
19,284
+0.00(+0.49%)
May 24, 2021
0.6098
0.6098
0.5801
0.5946
18,266
-0.01(-2.12%)
May 21, 2021
0.5600
0.6150
0.5600
0.6075
15,858
+0.03(+5.14%)
May 20, 2021
0.5871
0.6000
0.5778
0.5778
35,718
-0.01(-2.07%)
May 19, 2021
0.6376
0.6400
0.5900
0.5900
21,326
-0.02(-2.48%)
May 18, 2021
0.5900
0.6199
0.5871
0.6050
9,815
-0.01(-2.40%)
May 17, 2021
0.5886
0.6350
0.5871
0.6199
21,279
+0.03(+5.59%)
May 14, 2021
0.5850
0.5900
0.5850
0.5871
9,571
+0.02(+3.00%)
May 13, 2021
0.6600
0.6650
0.5700
0.5700
105,136
-0.08(-12.31%)
May 12, 2021
0.6400
0.6900
0.6400
0.6500
186,617
+0.01(+1.56%)
May 11, 2021
0.6200
0.6500
0.6000
0.6400
41,186
+0.02(+3.23%)
May 10, 2021
0.6200
0.6200
0.6007
0.6200
5,159
+0.00(+0.00%)
May 07, 2021
0.5950
0.6200
0.5700
0.6200
1,765
+0.00(+0.02%)
May 06, 2021
0.5801
0.6200
0.5750
0.6199
6,034
+0.00(+0.03%)
May 05, 2021
0.5950
0.6197
0.5730
0.6197
8,021
+0.02(+3.28%)
May 04, 2021
0.6300
0.6300
0.6000
0.6000
6,081
-0.03(-4.76%)
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.