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
Q Biomed Inc
(OP:
QBIO
)
0.0006
UNCHANGED
Last Price
Updated: 3:19 PM EDT, May 31, 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, 2019
1.780
1.820
1.720
1.745
57,282
-0.07(-3.64%)
Apr 29, 2019
1.775
1.840
1.775
1.811
12,916
-0.01(-0.49%)
Apr 26, 2019
1.920
1.920
1.790
1.820
67,000
-0.08(-4.21%)
Apr 25, 2019
1.880
1.920
1.810
1.900
31,195
+0.04(+2.15%)
Apr 24, 2019
1.900
1.920
1.820
1.860
13,189
-0.04(-2.11%)
Apr 23, 2019
1.800
1.930
1.800
1.900
39,379
+0.09(+4.97%)
Apr 22, 2019
1.800
1.950
1.770
1.810
55,012
-0.02(-1.09%)
Apr 18, 2019
1.845
1.860
1.800
1.830
26,300
-0.02(-1.08%)
Apr 17, 2019
1.840
1.990
1.840
1.850
36,041
-0.01(-0.54%)
Apr 16, 2019
1.970
1.970
1.850
1.860
36,216
-0.06(-3.20%)
Apr 15, 2019
2.010
2.010
1.910
1.921
15,010
-0.05(-2.36%)
Apr 12, 2019
2.030
2.030
1.950
1.968
21,500
-0.03(-1.60%)
Apr 11, 2019
1.990
2.020
1.950
2.000
42,161
+0.02(+1.01%)
Apr 10, 2019
1.930
2.000
1.870
1.980
63,426
+0.06(+3.13%)
Apr 09, 2019
1.870
1.940
1.850
1.920
39,060
+0.06(+3.23%)
Apr 08, 2019
1.900
1.915
1.820
1.860
22,206
-0.02(-1.06%)
Apr 05, 2019
1.965
1.965
1.778
1.880
105,900
-0.05(-2.59%)
Apr 04, 2019
1.945
1.960
1.930
1.930
26,376
+0.02(+1.05%)
Apr 03, 2019
1.905
1.930
1.880
1.910
21,655
+0.03(+1.60%)
Apr 02, 2019
1.870
1.990
1.770
1.880
63,167
-0.11(-5.53%)
Apr 01, 2019
1.975
2.090
1.880
1.990
54,165
-0.02(-1.00%)
Mar 29, 2019
2.090
2.100
2.000
2.010
32,600
-0.02(-0.99%)
Mar 28, 2019
1.950
2.110
1.950
2.030
68,485
+0.11(+5.73%)
Mar 27, 2019
1.890
1.930
1.815
1.920
22,300
+0.08(+4.35%)
Mar 26, 2019
1.900
1.910
1.780
1.840
43,206
-0.06(-3.16%)
Mar 25, 2019
1.910
1.950
1.900
1.900
14,230
+0.00(+0.00%)
Mar 22, 2019
1.905
1.990
1.900
1.900
33,600
-0.01(-0.52%)
Mar 21, 2019
2.050
2.050
1.910
1.910
49,413
-0.14(-6.83%)
Mar 20, 2019
2.060
2.100
1.930
2.050
35,006
-0.00(-0.10%)
Mar 19, 2019
1.930
2.055
1.930
2.052
35,242
+0.09(+4.69%)
Mar 18, 2019
2.060
2.060
1.900
1.960
67,983
-0.10(-4.85%)
Mar 15, 2019
2.100
2.120
2.000
2.060
50,200
-0.02(-0.96%)
Mar 14, 2019
2.210
2.290
2.060
2.080
52,453
-0.16(-7.14%)
Mar 13, 2019
2.120
2.370
2.115
2.240
182,684
+0.13(+6.16%)
Mar 12, 2019
1.880
2.120
1.870
2.110
221,522
+0.25(+13.44%)
Mar 11, 2019
1.840
1.950
1.830
1.860
41,682
+0.01(+0.54%)
Mar 08, 2019
1.730
1.870
1.730
1.850
47,700
+0.09(+5.11%)
Mar 07, 2019
1.660
1.820
1.600
1.760
55,701
+0.12(+7.12%)
Mar 06, 2019
1.715
1.715
1.630
1.643
24,316
-0.12(-6.65%)
Mar 05, 2019
1.876
1.876
1.655
1.760
30,800
-0.08(-4.35%)
Mar 04, 2019
1.950
1.950
1.800
1.840
40,441
-0.11(-5.64%)
Mar 01, 2019
1.850
1.950
1.850
1.950
24,100
+0.07(+3.72%)
Feb 28, 2019
1.900
1.900
1.830
1.880
22,581
-0.02(-1.05%)
Feb 27, 2019
1.890
1.990
1.850
1.900
81,891
+0.05(+2.70%)
Feb 26, 2019
1.725
1.852
1.725
1.850
33,643
+0.13(+7.56%)
Feb 25, 2019
1.655
1.780
1.620
1.720
35,828
+0.03(+1.78%)
Feb 22, 2019
1.690
1.690
1.620
1.690
56,300
+0.00(+0.00%)
Feb 21, 2019
1.861
1.865
1.685
1.690
89,423
-0.19(-10.11%)
Feb 20, 2019
1.860
1.940
1.821
1.880
65,092
-0.04(-1.83%)
Feb 19, 2019
2.075
2.075
1.853
1.915
71,830
-0.12(-6.13%)
Feb 15, 2019
2.150
2.150
1.950
2.040
38,500
+0.02(+0.99%)
Feb 14, 2019
2.090
2.110
2.000
2.020
19,601
+0.00(+0.00%)
Feb 13, 2019
2.020
2.080
1.980
2.020
19,968
+0.03(+1.51%)
Feb 12, 2019
1.990
2.020
1.960
1.990
23,563
-0.01(-0.50%)
Feb 11, 2019
1.970
2.090
1.960
2.000
33,763
+0.00(+0.00%)
Feb 08, 2019
2.100
2.100
1.960
2.000
27,200
+0.00(+0.00%)
Feb 07, 2019
1.980
2.020
1.960
2.000
34,238
+0.00(+0.00%)
Feb 06, 2019
2.030
2.030
2.000
2.000
11,987
-0.02(-0.99%)
Feb 05, 2019
1.985
2.090
1.970
2.020
66,445
+0.02(+1.00%)
Feb 04, 2019
2.000
2.030
1.950
2.000
51,408
-0.01(-0.50%)
Feb 01, 2019
2.045
2.050
1.950
2.010
53,900
-0.06(-2.90%)
Jan 31, 2019
2.000
2.090
2.000
2.070
52,255
+0.07(+3.50%)
Jan 30, 2019
2.205
2.250
1.960
2.000
158,890
-0.22(-9.91%)
Jan 29, 2019
2.280
2.295
2.070
2.220
136,730
-0.08(-3.48%)
Jan 28, 2019
2.400
2.400
2.270
2.300
114,433
+0.02(+0.88%)
Jan 25, 2019
2.305
2.540
2.260
2.280
319,400
+0.03(+1.33%)
Jan 24, 2019
2.180
2.250
2.180
2.250
50,249
+0.05(+2.27%)
Jan 23, 2019
2.280
2.340
2.170
2.200
103,114
-0.03(-1.35%)
Jan 22, 2019
2.020
2.430
2.020
2.230
209,663
+0.18(+8.78%)
Jan 18, 2019
1.785
2.090
1.770
2.050
261,500
+0.28(+15.82%)
Jan 17, 2019
1.756
1.840
1.710
1.770
11,516
+0.00(+0.01%)
Jan 16, 2019
1.800
1.820
1.700
1.770
16,580
-0.03(-1.67%)
Jan 15, 2019
1.820
1.840
1.790
1.800
22,085
-0.04(-2.17%)
Jan 14, 2019
1.900
1.900
1.780
1.840
27,855
+0.08(+4.55%)
Jan 11, 2019
1.800
1.810
1.700
1.760
34,300
-0.06(-3.30%)
Jan 10, 2019
1.880
1.900
1.730
1.820
79,043
-0.06(-3.19%)
Jan 09, 2019
1.700
1.880
1.690
1.880
36,078
+0.19(+11.24%)
Jan 08, 2019
1.820
1.870
1.530
1.690
48,367
-0.20(-10.58%)
Jan 07, 2019
1.900
1.980
1.720
1.890
91,743
-0.05(-2.58%)
Jan 04, 2019
1.555
1.940
1.555
1.940
130,000
+0.43(+28.48%)
Jan 03, 2019
1.325
1.630
1.300
1.510
116,947
+0.22(+17.05%)
Jan 02, 2019
0.9800
1.300
0.9700
1.290
90,212
+0.34(+35.79%)
Dec 31, 2018
0.9800
1.050
0.9000
0.9500
142,800
-0.05(-5.00%)
Dec 28, 2018
1.065
1.065
0.9900
1.000
183,400
-0.05(-4.76%)
Dec 27, 2018
1.155
1.200
1.010
1.050
63,968
-0.11(-9.48%)
Dec 26, 2018
1.290
1.295
1.100
1.160
88,579
-0.13(-10.11%)
Dec 24, 2018
1.250
1.290
1.250
1.290
31,000
+0.02(+1.61%)
Dec 21, 2018
1.300
1.310
1.220
1.270
45,400
+0.01(+0.79%)
Dec 20, 2018
1.235
1.350
1.220
1.260
81,634
-0.12(-8.70%)
Dec 19, 2018
1.590
1.615
1.350
1.380
65,506
-0.23(-14.02%)
Dec 18, 2018
1.681
1.700
1.569
1.605
85,462
-0.11(-6.60%)
Dec 17, 2018
1.700
1.740
1.690
1.718
23,734
+0.02(+1.09%)
Dec 14, 2018
1.700
1.750
1.700
1.700
47,900
+0.00(+0.00%)
Dec 13, 2018
1.760
1.790
0.9500
1.700
12,387
-0.06(-3.41%)
Dec 12, 2018
1.780
1.790
1.740
1.760
54,610
+0.02(+1.15%)
Dec 11, 2018
1.810
1.810
1.701
1.740
42,300
-0.07(-3.97%)
Dec 10, 2018
1.890
1.890
1.700
1.812
78,413
-0.06(-3.36%)
Dec 07, 2018
1.860
1.900
1.820
1.875
33,800
+0.04(+2.46%)
Dec 06, 2018
1.920
1.950
1.820
1.830
73,855
-0.09(-4.69%)
Dec 04, 2018
1.970
1.980
1.890
1.920
34,600
-0.04(-2.04%)
Dec 03, 2018
1.950
1.960
1.860
1.960
39,209
+0.01(+0.51%)
Nov 30, 2018
1.860
1.950
1.820
1.950
38,100
+0.13(+7.14%)
Nov 29, 2018
1.970
1.970
1.770
1.820
35,846
-0.08(-4.21%)
Nov 28, 2018
1.880
1.970
1.800
1.900
51,969
+0.00(+0.00%)
Nov 27, 2018
1.840
1.980
1.830
1.900
56,845
+0.08(+4.40%)
Nov 26, 2018
1.885
1.890
1.710
1.820
97,148
-0.07(-3.70%)
Nov 23, 2018
1.950
1.950
1.850
1.890
15,200
+0.01(+0.53%)
Nov 21, 2018
1.880
1.880
1.880
0
-0.05(-2.46%)
Nov 20, 2018
2.020
2.050
1.880
1.927
67,182
+0.02(+0.92%)
Nov 19, 2018
2.070
2.110
1.860
1.910
83,076
-0.14(-6.83%)
Nov 16, 2018
2.000
2.150
2.000
2.050
41,300
+0.00(+0.00%)
Nov 15, 2018
2.070
2.190
2.000
2.050
35,102
-0.07(-3.30%)
Nov 14, 2018
2.190
2.190
2.060
2.120
21,091
-0.06(-2.75%)
Nov 13, 2018
2.115
2.180
2.060
2.180
45,172
+0.05(+2.35%)
Nov 12, 2018
2.100
2.160
2.100
2.130
25,833
-0.01(-0.47%)
Nov 09, 2018
2.190
2.190
2.120
2.140
20,600
-0.03(-1.38%)
Nov 08, 2018
2.135
2.200
2.135
2.170
29,039
+0.01(+0.46%)
Nov 07, 2018
2.155
2.180
2.110
2.160
45,781
-0.02(-0.92%)
Nov 06, 2018
2.250
2.250
2.100
2.180
61,808
+0.00(+0.00%)
Nov 05, 2018
2.010
2.230
2.000
2.180
54,521
-0.06(-2.68%)
Nov 02, 2018
2.250
2.250
2.090
2.240
41,100
+0.04(+1.82%)
Nov 01, 2018
2.245
2.310
2.120
2.200
97,519
-0.03(-1.35%)
Oct 31, 2018
2.150
2.250
2.150
2.230
29,157
+0.10(+4.45%)
Oct 30, 2018
2.180
2.210
2.090
2.135
32,139
-0.05(-2.06%)
Oct 29, 2018
2.270
2.280
2.180
2.180
52,455
-0.10(-4.39%)
Oct 26, 2018
2.235
2.300
2.200
2.280
29,200
+0.03(+1.56%)
Oct 25, 2018
2.300
2.300
2.210
2.245
23,510
-0.03(-1.54%)
Oct 24, 2018
2.315
2.350
2.270
2.280
42,047
-0.07(-2.98%)
Oct 23, 2018
2.385
2.400
2.300
2.350
44,531
-0.07(-2.89%)
Oct 22, 2018
2.450
2.450
2.320
2.420
41,532
-0.04(-1.63%)
Oct 19, 2018
2.340
2.490
2.325
2.460
45,700
+0.16(+6.96%)
Oct 18, 2018
2.315
2.350
2.300
2.300
27,948
+0.00(+0.00%)
Oct 17, 2018
2.340
2.380
2.250
2.300
43,999
-0.03(-1.29%)
Oct 16, 2018
2.380
2.400
2.330
2.330
63,893
-0.04(-1.69%)
Oct 15, 2018
2.450
2.490
2.330
2.370
51,049
-0.07(-2.87%)
Oct 12, 2018
2.500
2.510
2.170
2.440
141,800
-0.07(-2.79%)
Oct 11, 2018
2.730
2.770
2.510
2.510
51,280
-0.22(-8.13%)
Oct 10, 2018
2.850
2.850
2.640
2.732
79,215
-0.07(-2.43%)
Oct 09, 2018
2.950
2.990
2.730
2.800
129,938
-0.17(-5.72%)
Oct 08, 2018
2.965
3.080
2.890
2.970
85,337
-0.02(-0.67%)
Oct 05, 2018
2.990
2.990
2.910
2.990
53,700
+0.08(+2.75%)
Oct 04, 2018
2.920
3.000
2.910
2.910
38,735
-0.01(-0.34%)
Oct 03, 2018
2.940
2.970
2.900
2.920
34,005
-0.05(-1.68%)
Oct 02, 2018
3.050
3.050
2.920
2.970
47,360
+0.01(+0.34%)
Oct 01, 2018
3.250
3.370
2.960
2.960
191,010
-0.06(-1.99%)
Sep 28, 2018
3.120
3.140
2.960
3.020
86,900
-0.11(-3.51%)
Sep 27, 2018
2.950
3.180
2.950
3.130
129,157
+0.21(+7.19%)
Sep 26, 2018
2.850
2.980
2.720
2.920
86,547
+0.21(+7.75%)
Sep 25, 2018
2.925
3.100
2.710
2.710
136,508
-0.21(-7.26%)
Sep 24, 2018
2.950
3.030
2.900
2.922
66,198
-0.05(-1.62%)
Sep 21, 2018
2.980
3.070
2.950
2.970
116,100
-0.01(-0.34%)
Sep 20, 2018
2.840
3.060
2.780
2.980
225,707
+0.15(+5.11%)
Sep 19, 2018
2.750
2.900
2.715
2.835
63,736
+0.14(+5.29%)
Sep 18, 2018
2.600
2.790
2.600
2.692
53,973
+0.16(+6.42%)
Sep 17, 2018
2.840
2.840
2.510
2.530
83,102
-0.32(-11.23%)
Sep 14, 2018
2.740
2.850
2.710
2.850
153,400
+0.12(+4.59%)
Sep 13, 2018
2.615
2.840
2.590
2.725
134,315
+0.15(+5.62%)
Sep 12, 2018
2.375
2.600
2.350
2.580
128,525
+0.30(+13.16%)
Sep 11, 2018
2.040
2.330
2.000
2.280
94,735
+0.26(+12.87%)
Sep 10, 2018
2.075
2.075
2.000
2.020
34,615
-0.10(-4.72%)
Sep 07, 2018
2.150
2.220
2.100
2.120
32,200
-0.00(-0.21%)
Sep 06, 2018
2.300
2.300
2.120
2.124
29,727
-0.13(-5.58%)
Sep 05, 2018
2.480
2.480
2.160
2.250
55,689
-0.24(-9.64%)
Sep 04, 2018
2.800
2.800
2.350
2.490
76,083
-0.17(-6.57%)
Aug 31, 2018
2.665
2.665
2.665
0
-0.04(-1.30%)
Aug 30, 2018
2.615
2.940
2.615
2.700
153,499
+0.11(+4.25%)
Aug 29, 2018
2.070
2.690
2.070
2.590
287,813
+0.44(+20.47%)
Aug 28, 2018
1.740
2.200
1.730
2.150
145,301
+0.37(+20.79%)
Aug 27, 2018
1.815
1.830
1.720
1.780
42,879
-0.04(-2.20%)
Aug 24, 2018
1.740
1.840
1.670
1.820
61,900
+0.07(+4.00%)
Aug 23, 2018
1.740
1.880
1.735
1.750
53,287
-0.02(-1.13%)
Aug 22, 2018
1.720
1.790
1.710
1.770
30,209
+0.06(+3.51%)
Aug 21, 2018
1.780
1.780
1.700
1.710
59,772
-0.06(-3.39%)
Aug 20, 2018
1.790
1.800
1.760
1.770
22,977
-0.02(-1.12%)
Aug 17, 2018
1.850
1.850
1.720
1.790
48,600
-0.09(-4.79%)
Aug 16, 2018
1.760
1.890
1.670
1.880
126,253
+0.07(+4.16%)
Aug 15, 2018
1.890
1.890
1.780
1.805
39,826
-0.14(-6.96%)
Aug 14, 2018
1.990
1.990
1.870
1.940
70,246
-0.02(-1.02%)
Aug 13, 2018
2.080
2.080
1.910
1.960
68,959
-0.12(-5.77%)
Aug 10, 2018
2.100
2.127
2.040
2.080
21,600
-0.02(-0.95%)
Aug 09, 2018
2.050
2.100
2.012
2.100
32,391
+0.07(+3.45%)
Aug 08, 2018
2.010
2.050
2.010
2.030
33,243
+0.02(+1.00%)
Aug 07, 2018
2.000
2.140
2.000
2.010
36,616
+0.01(+0.50%)
Aug 06, 2018
2.050
2.060
2.000
2.000
71,019
-0.07(-3.38%)
Aug 03, 2018
2.092
2.092
2.050
2.070
48,500
-0.04(-1.90%)
Aug 02, 2018
2.120
2.135
2.080
2.110
86,574
-0.03(-1.29%)
Aug 01, 2018
2.150
2.160
2.110
2.138
25,176
-0.02(-1.04%)
Jul 31, 2018
2.210
2.217
2.160
2.160
29,037
-0.10(-4.42%)
Jul 30, 2018
2.200
2.260
2.200
2.260
22,040
+0.00(+0.00%)
Jul 27, 2018
2.110
2.280
2.110
2.260
58,400
+0.14(+6.60%)
Jul 26, 2018
2.170
2.200
2.110
2.120
46,606
-0.04(-1.85%)
Jul 25, 2018
2.180
2.190
2.110
2.160
83,492
-0.03(-1.37%)
Jul 24, 2018
2.220
2.270
2.180
2.190
63,482
-0.11(-4.78%)
Jul 23, 2018
2.290
2.300
2.210
2.300
54,739
+0.00(+0.00%)
Jul 20, 2018
2.300
2.120
2.300
82,741
-0.04(-1.71%)
Jul 19, 2018
2.430
2.440
2.200
2.340
113,015
-0.12(-4.88%)
Jul 18, 2018
2.590
2.640
2.420
2.460
72,283
-0.17(-6.46%)
Jul 17, 2018
2.660
2.665
2.550
2.630
99,910
-0.09(-3.31%)
Jul 16, 2018
2.810
2.820
2.580
2.720
82,083
-0.09(-3.20%)
Jul 13, 2018
2.890
2.890
2.700
2.810
58,923
-0.07(-2.43%)
Jul 12, 2018
2.600
2.950
2.600
2.880
250,168
+0.25(+9.51%)
Jul 11, 2018
2.425
2.650
2.000
2.630
338,466
+0.23(+9.58%)
Jul 10, 2018
2.970
2.980
2.400
2.400
636,160
-0.60(-20.00%)
Jul 09, 2018
3.600
3.600
2.960
3.000
451,214
-0.58(-16.20%)
Jul 06, 2018
3.580
3.600
3.570
3.580
99,710
+0.00(+0.03%)
Jul 05, 2018
3.580
3.470
3.579
96,575
+0.11(+3.14%)
Jul 03, 2018
3.470
3.470
3.470
0
+0.03(+0.87%)
Jul 02, 2018
3.400
3.460
3.400
3.440
31,040
+0.04(+1.18%)
Jun 29, 2018
3.430
3.400
32,931
+0.04(+1.19%)
Jun 28, 2018
3.400
3.450
3.340
3.360
76,378
-0.05(-1.47%)
Jun 27, 2018
3.420
3.490
3.400
3.410
71,192
+0.00(+0.00%)
Jun 26, 2018
3.420
3.490
3.400
3.410
56,994
+0.00(+0.00%)
Jun 25, 2018
3.450
3.470
3.410
3.410
20,629
-0.04(-1.16%)
Jun 22, 2018
3.470
3.520
3.380
3.450
48,071
-0.01(-0.29%)
Jun 21, 2018
3.470
3.550
3.450
3.460
85,093
-0.01(-0.29%)
Jun 20, 2018
3.380
3.530
3.340
3.470
70,129
+0.09(+2.66%)
Jun 19, 2018
3.430
3.440
3.350
3.380
67,137
-0.05(-1.49%)
Jun 18, 2018
3.430
3.470
3.400
3.431
44,718
+0.00(+0.04%)
Jun 15, 2018
3.400
3.350
3.430
48,839
+0.03(+0.88%)
Jun 14, 2018
3.420
3.500
3.360
3.400
84,043
-0.02(-0.58%)
Jun 13, 2018
3.380
3.540
3.380
3.420
84,468
+0.01(+0.29%)
Jun 12, 2018
3.550
3.550
3.370
3.410
94,720
-0.09(-2.57%)
Jun 11, 2018
3.570
3.580
3.500
3.500
50,734
-0.07(-1.96%)
Jun 08, 2018
3.510
3.580
3.500
3.570
74,448
+0.07(+2.00%)
Jun 07, 2018
3.500
3.580
3.490
3.500
107,751
+0.02(+0.57%)
Jun 06, 2018
3.330
3.590
3.320
3.480
97,878
+0.14(+4.19%)
Jun 05, 2018
3.475
3.580
3.310
3.340
106,624
-0.13(-3.75%)
Jun 04, 2018
3.635
3.650
3.430
3.470
128,120
-0.14(-3.88%)
Jun 01, 2018
3.395
3.620
3.395
3.610
258,557
+0.21(+6.18%)
May 31, 2018
3.350
3.450
3.310
3.400
121,565
+0.09(+2.72%)
May 30, 2018
3.230
3.370
3.230
3.310
91,062
+0.08(+2.48%)
May 29, 2018
3.195
3.340
3.180
3.230
92,186
+0.05(+1.57%)
May 25, 2018
3.180
3.180
3.180
0
+0.08(+2.58%)
May 24, 2018
3.090
3.110
3.050
3.100
49,388
+0.01(+0.32%)
May 23, 2018
3.120
3.120
3.070
3.090
57,767
-0.01(-0.32%)
May 22, 2018
3.120
3.160
3.060
3.100
95,013
+0.02(+0.65%)
May 21, 2018
3.050
3.180
3.040
3.080
141,077
+0.05(+1.65%)
May 18, 2018
3.075
3.120
3.010
3.030
107,069
-0.04(-1.30%)
May 17, 2018
3.080
3.180
3.060
3.070
89,998
-0.01(-0.32%)
May 16, 2018
3.120
3.150
3.070
3.080
60,545
+0.01(+0.33%)
May 15, 2018
3.110
3.140
3.070
3.070
42,148
-0.03(-0.97%)
May 14, 2018
3.085
3.120
3.050
3.100
71,646
+0.04(+1.31%)
May 11, 2018
3.000
3.160
3.000
3.060
54,001
+0.06(+2.00%)
May 10, 2018
3.075
3.150
3.000
3.000
109,162
-0.09(-2.83%)
May 09, 2018
3.150
3.150
3.040
3.087
41,468
-0.04(-1.35%)
May 08, 2018
3.160
3.180
3.110
3.130
55,921
+0.03(+0.96%)
May 07, 2018
3.060
3.250
2.990
3.100
119,428
+0.04(+1.31%)
May 04, 2018
2.960
3.130
2.930
3.060
62,642
+0.09(+3.03%)
May 03, 2018
2.980
3.010
2.860
2.970
104,291
-0.03(-1.00%)
May 02, 2018
3.170
3.180
2.960
3.000
119,658
-0.18(-5.66%)
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.