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
Aptose Bioscns
(NQ:
APTO
)
0.9200
-0.0196 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
0.4738
0.4900
0.4738
0.4827
258,888
+0.01(+1.92%)
Apr 27, 2023
0.4989
0.4989
0.4736
0.4736
217,833
+0.00(+0.00%)
Apr 26, 2023
0.5000
0.5000
0.4701
0.4736
135,797
-0.01(-1.33%)
Apr 25, 2023
0.4902
0.4980
0.4600
0.4800
128,330
-0.00(-0.35%)
Apr 24, 2023
0.4700
0.4980
0.4750
0.4817
77,611
-0.00(-0.70%)
Apr 21, 2023
0.4635
0.5000
0.4635
0.4851
114,635
+0.01(+1.06%)
Apr 20, 2023
0.4949
0.5129
0.4800
0.4800
187,255
-0.02(-4.00%)
Apr 19, 2023
0.4900
0.5199
0.4900
0.5000
266,418
-0.01(-1.11%)
Apr 18, 2023
0.5132
0.5190
0.4930
0.5056
104,156
-0.00(-0.86%)
Apr 17, 2023
0.4999
0.5225
0.4900
0.5100
221,196
-0.00(-0.41%)
Apr 14, 2023
0.5400
0.5480
0.5106
0.5121
109,601
-0.00(-0.41%)
Apr 13, 2023
0.5099
0.5462
0.5000
0.5142
298,076
-0.01(-2.13%)
Apr 12, 2023
0.5600
0.5600
0.5015
0.5254
245,847
-0.01(-2.72%)
Apr 11, 2023
0.5300
0.5526
0.4600
0.5401
689,595
-0.01(-1.76%)
Apr 10, 2023
0.5600
0.5601
0.5298
0.5498
120,692
-0.00(-0.04%)
Apr 06, 2023
0.5900
0.6001
0.5403
0.5500
192,147
-0.05(-8.33%)
Apr 05, 2023
0.6200
0.6400
0.5800
0.6000
163,193
-0.01(-2.07%)
Apr 04, 2023
0.6117
0.6300
0.5900
0.6127
188,774
-0.03(-4.27%)
Apr 03, 2023
0.6500
0.6500
0.6230
0.6400
41,207
+0.00(+0.00%)
Mar 31, 2023
0.6400
0.6550
0.6220
0.6400
152,086
+0.01(+0.98%)
Mar 30, 2023
0.6600
0.6600
0.6100
0.6338
72,372
+0.01(+1.04%)
Mar 29, 2023
0.6100
0.6400
0.6000
0.6273
54,719
-0.00(-0.62%)
Mar 28, 2023
0.6468
0.6750
0.6058
0.6312
101,513
-0.02(-2.41%)
Mar 27, 2023
0.6441
0.6600
0.6200
0.6468
193,767
+0.00(+0.42%)
Mar 24, 2023
0.6000
0.6626
0.5493
0.6441
446,428
+0.07(+12.98%)
Mar 23, 2023
0.5800
0.5900
0.5400
0.5701
196,347
-0.01(-2.55%)
Mar 22, 2023
0.5900
0.6000
0.5800
0.5850
40,550
-0.01(-0.85%)
Mar 21, 2023
0.5800
0.6100
0.5800
0.5900
102,031
+0.00(+0.56%)
Mar 20, 2023
0.5200
0.5990
0.5201
0.5867
362,159
+0.05(+10.28%)
Mar 17, 2023
0.5800
0.5800
0.5230
0.5320
135,831
-0.03(-5.72%)
Mar 16, 2023
0.5600
0.5860
0.5600
0.5643
179,888
-0.02(-2.71%)
Mar 15, 2023
0.5800
0.5900
0.5601
0.5800
47,409
-0.00(-0.26%)
Mar 14, 2023
0.5669
0.5820
0.5401
0.5815
130,644
+0.04(+7.97%)
Mar 13, 2023
0.5200
0.5500
0.5200
0.5386
85,605
+0.01(+1.66%)
Mar 10, 2023
0.5500
0.5599
0.5240
0.5298
135,380
-0.03(-5.33%)
Mar 09, 2023
0.5700
0.5799
0.5500
0.5596
141,373
-0.00(-0.43%)
Mar 08, 2023
0.5700
0.5800
0.5500
0.5620
110,046
+0.00(+0.32%)
Mar 07, 2023
0.5800
0.5800
0.5600
0.5602
79,587
-0.00(-0.67%)
Mar 06, 2023
0.5800
0.5900
0.5600
0.5640
155,803
-0.02(-2.76%)
Mar 03, 2023
0.5800
0.6199
0.5750
0.5800
75,083
-0.01(-1.31%)
Mar 02, 2023
0.5800
0.6071
0.5700
0.5877
61,199
+0.00(+0.31%)
Mar 01, 2023
0.6200
0.6200
0.5700
0.5859
56,891
+0.00(+0.67%)
Feb 28, 2023
0.6244
0.6244
0.5700
0.5820
183,328
-0.03(-5.60%)
Feb 27, 2023
0.6200
0.6600
0.5901
0.6165
213,627
-0.02(-3.66%)
Feb 24, 2023
0.6475
0.6800
0.6250
0.6399
40,990
-0.02(-3.03%)
Feb 23, 2023
0.6663
0.6663
0.6300
0.6599
33,066
+0.02(+3.90%)
Feb 22, 2023
0.6400
0.6780
0.6160
0.6351
103,813
-0.01(-2.29%)
Feb 21, 2023
0.6900
0.6999
0.6210
0.6500
191,695
-0.02(-3.56%)
Feb 17, 2023
0.6900
0.7000
0.6700
0.6740
64,278
-0.02(-3.01%)
Feb 16, 2023
0.6800
0.6950
0.6601
0.6949
114,957
+0.01(+2.19%)
Feb 15, 2023
0.6554
0.6999
0.6500
0.6800
125,064
+0.01(+1.49%)
Feb 14, 2023
0.6700
0.7000
0.6510
0.6700
73,042
-0.01(-1.47%)
Feb 13, 2023
0.7003
0.7450
0.6631
0.6800
132,793
-0.02(-2.86%)
Feb 10, 2023
0.7100
0.7100
0.6700
0.7000
92,271
+0.01(+1.49%)
Feb 09, 2023
0.7000
0.7100
0.6600
0.6897
169,844
-0.01(-1.05%)
Feb 08, 2023
0.7500
0.7500
0.6865
0.6970
173,626
-0.03(-4.17%)
Feb 07, 2023
0.7400
0.7590
0.7136
0.7273
174,435
-0.02(-2.96%)
Feb 06, 2023
0.7600
0.7700
0.7241
0.7495
121,422
-0.01(-0.91%)
Feb 03, 2023
0.7200
0.7700
0.7200
0.7564
269,104
+0.02(+2.22%)
Feb 02, 2023
0.7500
0.7600
0.7200
0.7400
271,872
-0.01(-1.33%)
Feb 01, 2023
0.7550
0.7670
0.7300
0.7500
239,221
+0.00(+0.00%)
Jan 31, 2023
0.7500
0.7600
0.7400
0.7500
368,665
+0.01(+1.23%)
Jan 30, 2023
0.7500
0.7500
0.7145
0.7409
721,052
-0.02(-2.51%)
Jan 27, 2023
0.7100
0.7600
0.7000
0.7600
369,012
+0.05(+7.07%)
Jan 26, 2023
0.7000
0.7200
0.7000
0.7098
153,885
+0.00(+0.67%)
Jan 25, 2023
0.7000
0.7198
0.6901
0.7051
248,250
-0.00(-0.47%)
Jan 24, 2023
0.7000
0.7100
0.6801
0.7084
238,011
+0.02(+2.67%)
Jan 23, 2023
0.7000
0.7000
0.6705
0.6900
165,814
+0.01(+1.47%)
Jan 20, 2023
0.6600
0.6800
0.6500
0.6800
86,323
+0.03(+4.50%)
Jan 19, 2023
0.6735
0.6735
0.6310
0.6507
196,947
-0.01(-1.41%)
Jan 18, 2023
0.6829
0.6999
0.6295
0.6600
236,891
-0.02(-3.35%)
Jan 17, 2023
0.7200
0.7200
0.6800
0.6829
312,993
-0.02(-2.44%)
Jan 13, 2023
0.6700
0.7100
0.6600
0.7000
505,079
+0.02(+2.94%)
Jan 12, 2023
0.6700
0.7600
0.6400
0.6800
772,409
+0.03(+5.26%)
Jan 11, 2023
0.6300
0.6500
0.6300
0.6460
105,163
+0.01(+0.94%)
Jan 10, 2023
0.6200
0.6550
0.6158
0.6400
238,555
-0.00(-0.53%)
Jan 09, 2023
0.6200
0.6593
0.6200
0.6434
106,127
+0.01(+2.16%)
Jan 06, 2023
0.6485
0.6500
0.6202
0.6298
237,689
-0.02(-3.11%)
Jan 05, 2023
0.6100
0.6700
0.6000
0.6500
184,960
+0.04(+6.56%)
Jan 04, 2023
0.5978
0.6170
0.5800
0.6100
83,026
+0.01(+1.67%)
Jan 03, 2023
0.5900
0.6100
0.5800
0.6000
124,966
+0.02(+3.45%)
Dec 30, 2022
0.5000
0.5800
0.5000
0.5800
389,465
+0.04(+7.61%)
Dec 29, 2022
0.4900
0.5836
0.4600
0.5390
915,334
+0.07(+14.75%)
Dec 28, 2022
0.4400
0.4697
0.4373
0.4697
233,159
+0.03(+7.78%)
Dec 27, 2022
0.4560
0.4697
0.4255
0.4358
345,461
-0.02(-4.43%)
Dec 23, 2022
0.4600
0.4799
0.4560
0.4560
223,759
-0.00(-0.50%)
Dec 22, 2022
0.4800
0.4900
0.4555
0.4583
240,123
-0.00(-0.46%)
Dec 21, 2022
0.5100
0.5198
0.4600
0.4604
360,030
-0.01(-2.87%)
Dec 20, 2022
0.5100
0.5200
0.4600
0.4740
552,809
-0.03(-5.77%)
Dec 19, 2022
0.5400
0.5570
0.5000
0.5030
319,560
-0.02(-4.19%)
Dec 16, 2022
0.6000
0.6099
0.5100
0.5250
452,050
-0.06(-10.30%)
Dec 15, 2022
0.6200
0.6549
0.5853
0.5853
452,933
-0.06(-9.58%)
Dec 14, 2022
0.6500
0.6549
0.6360
0.6473
467,298
-0.00(-0.42%)
Dec 13, 2022
0.6678
0.7100
0.6452
0.6500
674,868
-0.06(-8.45%)
Dec 12, 2022
0.7300
0.7373
0.6206
0.7100
2,317,163
+0.01(+1.43%)
Dec 09, 2022
0.7000
0.7200
0.6801
0.7000
351,219
-0.01(-1.46%)
Dec 08, 2022
0.7100
0.7300
0.6900
0.7104
166,544
-0.01(-1.32%)
Dec 07, 2022
0.7200
0.7200
0.6950
0.7199
93,472
-0.00(-0.03%)
Dec 06, 2022
0.6900
0.7298
0.6880
0.7201
83,450
+0.02(+3.14%)
Dec 05, 2022
0.7081
0.7199
0.6900
0.6982
131,954
-0.03(-4.36%)
Dec 02, 2022
0.6520
0.7300
0.6520
0.7300
254,242
+0.06(+9.46%)
Dec 01, 2022
0.6655
0.6884
0.6600
0.6669
68,308
+0.00(+0.29%)
Nov 30, 2022
0.6871
0.6871
0.6500
0.6650
92,753
-0.01(-1.92%)
Nov 29, 2022
0.6787
0.6905
0.6445
0.6780
100,909
-0.00(-0.29%)
Nov 28, 2022
0.7000
0.7099
0.6728
0.6800
161,919
-0.02(-3.12%)
Nov 25, 2022
0.6800
0.7050
0.6800
0.7019
82,378
+0.03(+4.78%)
Nov 23, 2022
0.6527
0.6749
0.6400
0.6699
188,038
+0.02(+2.64%)
Nov 22, 2022
0.6388
0.6699
0.6351
0.6527
97,414
+0.01(+1.19%)
Nov 21, 2022
0.7000
0.7000
0.6300
0.6450
161,682
-0.01(-1.10%)
Nov 18, 2022
0.6700
0.6726
0.6371
0.6522
59,727
+0.01(+0.88%)
Nov 17, 2022
0.6500
0.6671
0.6400
0.6465
361,738
-0.03(-4.93%)
Nov 16, 2022
0.6988
0.6988
0.6639
0.6800
141,827
-0.00(-0.35%)
Nov 15, 2022
0.7100
0.7200
0.6605
0.6824
175,287
+0.00(+0.19%)
Nov 14, 2022
0.7428
0.7428
0.6801
0.6811
366,430
-0.03(-4.07%)
Nov 11, 2022
0.6542
0.7300
0.6542
0.7100
307,678
+0.05(+6.78%)
Nov 10, 2022
0.6460
0.6900
0.6150
0.6649
289,127
+0.01(+2.29%)
Nov 09, 2022
0.7000
0.7100
0.6400
0.6500
192,051
-0.05(-7.14%)
Nov 08, 2022
0.7800
0.7900
0.6800
0.7000
482,199
-0.06(-7.89%)
Nov 07, 2022
0.7193
0.7899
0.6801
0.7600
902,342
+0.08(+11.76%)
Nov 04, 2022
0.7500
0.7700
0.6500
0.6800
908,457
-0.04(-5.29%)
Nov 03, 2022
0.5700
0.7200
0.5700
0.7180
3,645,359
+0.17(+30.55%)
Nov 02, 2022
0.5000
0.6505
0.4974
0.5500
1,992,821
+0.05(+10.26%)
Nov 01, 2022
0.4900
0.5017
0.4620
0.4988
1,351,768
+0.04(+8.32%)
Oct 31, 2022
0.4965
0.5000
0.4508
0.4605
785,020
-0.02(-5.07%)
Oct 28, 2022
0.4700
0.4946
0.4650
0.4851
831,324
+0.01(+2.32%)
Oct 27, 2022
0.4944
0.5000
0.4600
0.4741
536,777
-0.01(-2.09%)
Oct 26, 2022
0.4800
0.5000
0.4701
0.4842
346,117
+0.01(+1.51%)
Oct 25, 2022
0.4900
0.4901
0.4568
0.4770
511,113
+0.00(+0.08%)
Oct 24, 2022
0.5000
0.5000
0.4600
0.4766
330,095
-0.02(-3.13%)
Oct 21, 2022
0.4849
0.4980
0.4769
0.4920
359,782
+0.01(+1.46%)
Oct 20, 2022
0.5100
0.5156
0.4700
0.4849
373,596
-0.02(-3.02%)
Oct 19, 2022
0.5400
0.5400
0.4890
0.5000
241,232
-0.01(-2.23%)
Oct 18, 2022
0.5564
0.5564
0.5000
0.5114
377,311
-0.03(-6.03%)
Oct 17, 2022
0.6090
0.6090
0.5401
0.5442
266,584
-0.03(-4.54%)
Oct 14, 2022
0.6000
0.6015
0.5580
0.5701
64,780
-0.02(-3.36%)
Oct 13, 2022
0.5500
0.5899
0.5428
0.5899
127,362
+0.03(+5.34%)
Oct 12, 2022
0.5653
0.5670
0.5500
0.5600
68,220
-0.01(-1.22%)
Oct 11, 2022
0.5604
0.5778
0.5555
0.5669
103,358
-0.01(-1.00%)
Oct 10, 2022
0.5900
0.5900
0.5600
0.5726
61,918
-0.00(-0.61%)
Oct 07, 2022
0.5900
0.6039
0.5650
0.5761
169,197
-0.01(-2.36%)
Oct 06, 2022
0.5900
0.6030
0.5775
0.5900
89,316
+0.00(+0.60%)
Oct 05, 2022
0.6000
0.6109
0.5751
0.5865
169,269
-0.01(-2.25%)
Oct 04, 2022
0.6010
0.6199
0.5866
0.6000
200,163
+0.00(+0.64%)
Oct 03, 2022
0.5900
0.6199
0.5700
0.5962
178,261
+0.00(+0.20%)
Sep 30, 2022
0.5700
0.5979
0.5700
0.5950
148,555
+0.02(+3.21%)
Sep 29, 2022
0.5900
0.6050
0.5700
0.5765
107,271
-0.02(-2.95%)
Sep 28, 2022
0.5900
0.5987
0.5789
0.5940
214,269
+0.04(+6.45%)
Sep 27, 2022
0.5696
0.5789
0.5431
0.5580
315,292
+0.02(+2.86%)
Sep 26, 2022
0.5900
0.6099
0.5421
0.5425
223,002
-0.06(-9.51%)
Sep 23, 2022
0.6000
0.6100
0.5800
0.5995
247,742
-0.01(-0.91%)
Sep 22, 2022
0.6253
0.6360
0.5801
0.6050
410,809
-0.03(-4.87%)
Sep 21, 2022
0.6900
0.6900
0.6230
0.6360
197,280
-0.03(-4.80%)
Sep 20, 2022
0.6900
0.6960
0.6560
0.6681
147,756
-0.02(-3.17%)
Sep 19, 2022
0.6910
0.7000
0.6740
0.6900
150,876
+0.00(+0.07%)
Sep 16, 2022
0.6966
0.7100
0.6730
0.6895
230,193
-0.01(-0.93%)
Sep 15, 2022
0.7400
0.7480
0.6900
0.6960
193,877
-0.02(-3.33%)
Sep 14, 2022
0.7700
0.7700
0.7038
0.7200
296,747
-0.02(-2.96%)
Sep 13, 2022
0.7800
0.7800
0.7395
0.7420
138,255
-0.01(-1.09%)
Sep 12, 2022
0.7500
0.7800
0.7300
0.7502
364,607
+0.02(+2.40%)
Sep 09, 2022
0.7300
0.7400
0.7180
0.7326
292,511
+0.01(+1.36%)
Sep 08, 2022
0.7303
0.7405
0.7175
0.7228
160,092
-0.02(-2.09%)
Sep 07, 2022
0.7600
0.7669
0.7300
0.7382
260,442
-0.03(-4.13%)
Sep 06, 2022
0.7800
0.7980
0.7700
0.7700
87,659
+0.00(+0.36%)
Sep 02, 2022
0.7700
0.7900
0.7499
0.7672
168,798
-0.01(-1.63%)
Sep 01, 2022
0.7600
0.7997
0.7600
0.7799
155,577
-0.00(-0.27%)
Aug 31, 2022
0.7700
0.7820
0.7600
0.7820
144,146
+0.02(+2.89%)
Aug 30, 2022
0.7700
0.7999
0.7520
0.7600
90,547
-0.01(-1.31%)
Aug 29, 2022
0.7935
0.7935
0.7640
0.7701
174,341
-0.01(-1.27%)
Aug 26, 2022
0.8100
0.8100
0.7800
0.7800
89,550
-0.01(-1.55%)
Aug 25, 2022
0.8100
0.8322
0.7900
0.7923
125,036
-0.01(-1.79%)
Aug 24, 2022
0.8159
0.8230
0.7806
0.8067
176,283
-0.00(-0.07%)
Aug 23, 2022
0.8200
0.8263
0.7800
0.8073
75,464
+0.01(+0.91%)
Aug 22, 2022
0.8400
0.8445
0.7786
0.8000
202,281
-0.02(-2.94%)
Aug 19, 2022
0.8500
0.8600
0.8202
0.8242
201,933
-0.03(-3.71%)
Aug 18, 2022
0.8800
0.8800
0.8300
0.8560
93,881
+0.00(+0.16%)
Aug 17, 2022
0.8600
0.8700
0.8500
0.8546
151,029
-0.01(-0.63%)
Aug 16, 2022
0.8800
0.8800
0.8501
0.8600
72,864
-0.01(-1.15%)
Aug 15, 2022
0.8600
0.8700
0.8195
0.8700
158,838
+0.05(+5.85%)
Aug 12, 2022
0.8600
0.8741
0.8200
0.8219
360,722
-0.01(-1.57%)
Aug 11, 2022
0.8200
0.8774
0.8200
0.8350
115,375
-0.00(-0.23%)
Aug 10, 2022
0.8500
0.8600
0.8105
0.8369
459,579
+0.00(+0.19%)
Aug 09, 2022
0.8638
0.8800
0.7633
0.8353
628,588
-0.02(-2.87%)
Aug 08, 2022
0.8700
0.9200
0.8600
0.8600
254,715
-0.01(-0.73%)
Aug 05, 2022
0.8298
0.8700
0.8147
0.8663
123,619
+0.04(+4.39%)
Aug 04, 2022
0.7900
0.8300
0.7701
0.8299
276,777
+0.06(+7.47%)
Aug 03, 2022
0.7800
0.7800
0.7200
0.7722
387,968
+0.06(+8.46%)
Aug 02, 2022
0.7300
0.7480
0.7118
0.7120
336,010
-0.02(-2.53%)
Aug 01, 2022
0.7613
0.7761
0.7290
0.7305
157,299
-0.01(-1.56%)
Jul 29, 2022
0.7900
0.7900
0.7421
0.7421
143,199
-0.02(-2.36%)
Jul 28, 2022
0.7700
0.7736
0.7500
0.7600
119,210
+0.00(+0.00%)
Jul 27, 2022
0.7840
0.7980
0.7400
0.7600
134,765
-0.01(-0.95%)
Jul 26, 2022
0.7800
0.7835
0.7510
0.7673
60,151
-0.01(-1.50%)
Jul 25, 2022
0.7768
0.8046
0.7600
0.7790
128,462
+0.01(+1.17%)
Jul 22, 2022
0.8000
0.8200
0.7700
0.7700
160,304
-0.04(-4.94%)
Jul 21, 2022
0.8239
0.8286
0.8001
0.8100
74,231
+0.00(+0.38%)
Jul 20, 2022
0.8100
0.8289
0.7955
0.8069
114,619
-0.00(-0.31%)
Jul 19, 2022
0.8100
0.8470
0.7900
0.8094
74,719
+0.01(+1.17%)
Jul 18, 2022
0.8300
0.8740
0.8000
0.8000
190,324
-0.04(-4.20%)
Jul 15, 2022
0.8545
0.8740
0.8350
0.8351
160,415
-0.02(-2.00%)
Jul 14, 2022
0.8500
0.8799
0.8500
0.8521
23,819
-0.01(-1.49%)
Jul 13, 2022
0.8600
0.8800
0.8400
0.8650
133,882
+0.02(+1.97%)
Jul 12, 2022
0.8551
0.8551
0.8272
0.8483
56,818
-0.01(-1.03%)
Jul 11, 2022
0.8400
0.8580
0.8111
0.8571
130,796
+0.02(+2.04%)
Jul 08, 2022
0.8400
0.8500
0.8200
0.8400
75,995
-0.01(-0.59%)
Jul 07, 2022
0.8300
0.8500
0.8221
0.8450
222,965
+0.03(+3.05%)
Jul 06, 2022
0.8300
0.8300
0.7925
0.8200
113,996
+0.01(+1.23%)
Jul 05, 2022
0.7600
0.8100
0.7600
0.8100
57,443
+0.01(+0.68%)
Jul 01, 2022
0.7525
0.8100
0.7525
0.8045
385,280
+0.06(+8.41%)
Jun 30, 2022
0.7800
0.7925
0.7331
0.7421
226,776
-0.04(-4.94%)
Jun 29, 2022
0.8107
0.8107
0.7700
0.7807
56,189
-0.02(-2.27%)
Jun 28, 2022
0.8113
0.8329
0.7458
0.7988
620,333
-0.01(-1.38%)
Jun 27, 2022
0.8500
0.8800
0.8024
0.8100
229,867
-0.04(-4.47%)
Jun 24, 2022
0.8200
0.8500
0.8200
0.8479
241,213
+0.05(+5.63%)
Jun 23, 2022
0.8001
0.8280
0.7800
0.8027
122,772
-0.01(-0.62%)
Jun 22, 2022
0.8406
0.8551
0.7910
0.8077
376,926
-0.03(-3.56%)
Jun 21, 2022
0.9200
0.9200
0.8311
0.8375
346,469
+0.01(+1.37%)
Jun 17, 2022
0.7885
0.9104
0.7800
0.8262
280,419
+0.04(+5.58%)
Jun 16, 2022
0.8500
0.8500
0.7700
0.7825
332,716
-0.07(-7.73%)
Jun 15, 2022
0.8486
0.9222
0.8000
0.8481
146,505
+0.02(+2.18%)
Jun 14, 2022
0.8100
0.8500
0.7900
0.8300
174,135
+0.01(+1.68%)
Jun 13, 2022
0.8900
0.8900
0.7731
0.8163
517,124
-0.05(-5.82%)
Jun 10, 2022
0.9148
0.9480
0.8416
0.8667
437,239
-0.05(-5.79%)
Jun 09, 2022
0.9500
0.9600
0.9200
0.9200
297,394
-0.02(-2.44%)
Jun 08, 2022
0.9800
0.9880
0.9421
0.9430
218,864
-0.01(-1.10%)
Jun 07, 2022
0.9600
0.9900
0.9400
0.9535
269,187
-0.01(-0.72%)
Jun 06, 2022
0.9700
0.9999
0.9600
0.9604
401,799
+0.01(+0.65%)
Jun 03, 2022
1.010
1.030
0.9542
0.9542
314,549
-0.06(-5.52%)
Jun 02, 2022
1.030
1.030
0.9700
1.010
176,822
-0.02(-1.94%)
Jun 01, 2022
1.020
1.050
0.9937
1.030
199,990
+0.02(+1.98%)
May 31, 2022
0.9800
1.010
0.9200
1.010
309,471
+0.06(+5.96%)
May 27, 2022
0.9568
0.9800
0.9200
0.9532
201,287
-0.01(-0.62%)
May 26, 2022
1.020
1.020
0.9339
0.9591
268,681
-0.01(-0.53%)
May 25, 2022
0.9719
0.9980
0.9300
0.9642
317,126
-0.00(-0.07%)
May 24, 2022
1.030
1.050
0.9347
0.9649
402,308
-0.06(-5.40%)
May 23, 2022
1.060
1.080
1.020
1.020
187,442
-0.05(-4.67%)
May 20, 2022
1.060
1.090
1.025
1.070
116,219
+0.02(+1.90%)
May 19, 2022
1.100
1.100
1.030
1.050
244,642
+0.00(+0.00%)
May 18, 2022
1.120
1.124
1.050
1.050
118,048
-0.10(-8.70%)
May 17, 2022
1.120
1.180
1.105
1.150
233,312
+0.05(+4.55%)
May 16, 2022
1.040
1.110
1.010
1.100
317,738
+0.06(+5.77%)
May 13, 2022
1.050
1.080
1.000
1.040
295,584
+0.03(+2.97%)
May 12, 2022
0.9200
1.010
0.9000
1.010
696,886
+0.06(+6.22%)
May 11, 2022
1.080
1.100
0.9300
0.9509
733,519
-0.12(-11.13%)
May 10, 2022
1.100
1.180
1.020
1.070
772,377
-0.05(-4.46%)
May 09, 2022
1.070
1.160
1.070
1.120
578,152
-0.03(-2.61%)
May 06, 2022
1.200
1.200
1.125
1.150
463,217
-0.07(-5.74%)
May 05, 2022
1.160
1.230
1.140
1.220
612,038
+0.02(+1.67%)
May 04, 2022
1.180
1.210
1.120
1.200
1,553,643
+0.00(+0.00%)
May 03, 2022
1.200
1.210
1.166
1.200
114,258
+0.00(+0.00%)
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.