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
Applied Therapeutics Inc
(NQ:
APLT
)
7.700
-0.300 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.570
1.760
1.320
1.700
1,531,622
+0.04(+2.41%)
Apr 27, 2023
1.580
2.090
1.520
1.660
2,619,348
+0.14(+9.21%)
Apr 26, 2023
1.360
1.630
1.320
1.520
1,989,169
+0.18(+13.10%)
Apr 25, 2023
1.100
1.380
1.090
1.344
1,489,558
+0.24(+22.17%)
Apr 24, 2023
1.160
1.380
1.030
1.100
5,528,141
+0.15(+16.28%)
Apr 21, 2023
0.9400
0.9899
0.9283
0.9460
51,573
-0.02(-2.47%)
Apr 20, 2023
0.9700
0.9876
0.9400
0.9700
48,722
+0.00(+0.09%)
Apr 19, 2023
0.8800
0.9899
0.8800
0.9691
92,890
+0.07(+7.97%)
Apr 18, 2023
0.8500
0.9099
0.8500
0.8976
68,665
+0.05(+5.60%)
Apr 17, 2023
0.8338
0.8662
0.8300
0.8500
107,746
+0.01(+1.67%)
Apr 14, 2023
0.9000
0.9000
0.8300
0.8360
58,768
-0.00(-0.12%)
Apr 13, 2023
0.8800
0.8817
0.7800
0.8370
255,424
-0.02(-2.67%)
Apr 12, 2023
0.7820
0.8600
0.7710
0.8600
283,040
+0.09(+12.05%)
Apr 11, 2023
0.7600
0.7985
0.7600
0.7675
148,399
-0.01(-1.48%)
Apr 10, 2023
0.7715
0.7879
0.7700
0.7790
168,490
-0.03(-3.89%)
Apr 06, 2023
0.7990
0.8105
0.7700
0.8105
54,494
+0.01(+1.31%)
Apr 05, 2023
0.8199
0.8200
0.7700
0.8000
60,363
-0.01(-1.04%)
Apr 04, 2023
0.8000
0.8200
0.7820
0.8084
175,503
+0.01(+1.43%)
Apr 03, 2023
0.8000
0.8575
0.7600
0.7970
155,045
-0.01(-1.74%)
Mar 31, 2023
0.8100
0.8480
0.7571
0.8111
202,144
+0.01(+0.83%)
Mar 30, 2023
0.8200
0.8480
0.7900
0.8044
136,584
-0.03(-3.53%)
Mar 29, 2023
0.8100
0.8410
0.8000
0.8338
103,946
+0.01(+1.68%)
Mar 28, 2023
0.8200
0.8400
0.8200
0.8200
103,258
-0.02(-2.95%)
Mar 27, 2023
0.8410
0.8600
0.8200
0.8449
38,713
+0.00(+0.57%)
Mar 24, 2023
0.8430
0.8755
0.8137
0.8401
78,904
+0.00(+0.00%)
Mar 23, 2023
0.9400
0.9400
0.7926
0.8401
537,171
-0.05(-5.61%)
Mar 22, 2023
0.9500
0.9627
0.8595
0.8900
258,314
-0.05(-5.35%)
Mar 21, 2023
0.9700
0.9700
0.8800
0.9403
174,916
+0.05(+5.10%)
Mar 20, 2023
0.8790
0.9800
0.8111
0.8947
135,139
-0.06(-6.04%)
Mar 17, 2023
0.9500
0.9600
0.9003
0.9522
88,475
+0.05(+5.54%)
Mar 16, 2023
0.9200
0.9200
0.8600
0.9022
24,499
+0.01(+1.37%)
Mar 15, 2023
0.8600
0.9325
0.8500
0.8900
88,889
+0.00(+0.00%)
Mar 14, 2023
0.8900
0.9400
0.8664
0.8900
69,559
-0.02(-2.20%)
Mar 13, 2023
0.8800
0.9300
0.8700
0.9100
33,327
+0.01(+1.20%)
Mar 10, 2023
0.9300
0.9425
0.8736
0.8992
89,033
-0.03(-3.16%)
Mar 09, 2023
0.9600
0.9900
0.9200
0.9285
115,204
-0.05(-5.24%)
Mar 08, 2023
0.9600
0.9800
0.9300
0.9798
35,939
-0.01(-1.03%)
Mar 07, 2023
0.9600
0.9900
0.9110
0.9900
309,095
+0.03(+3.14%)
Mar 06, 2023
0.9890
1.010
0.9500
0.9599
107,338
-0.01(-1.04%)
Mar 03, 2023
0.9611
1.000
0.9522
0.9700
61,972
+0.01(+1.29%)
Mar 02, 2023
0.9900
1.000
0.9505
0.9576
176,691
-0.02(-2.39%)
Mar 01, 2023
0.9900
1.040
0.9700
0.9810
220,329
-0.03(-2.87%)
Feb 28, 2023
0.9800
1.019
0.9600
1.010
102,983
+0.02(+2.02%)
Feb 27, 2023
1.010
1.040
0.9700
0.9900
94,440
-0.02(-1.98%)
Feb 24, 2023
0.9500
1.020
0.9308
1.010
177,370
+0.04(+4.12%)
Feb 23, 2023
1.010
1.030
0.9635
0.9700
368,986
-0.03(-3.00%)
Feb 22, 2023
1.000
1.038
0.9424
1.000
314,017
+0.00(+0.00%)
Feb 21, 2023
1.000
1.030
0.9400
1.000
343,285
-0.02(-1.96%)
Feb 17, 2023
1.080
1.100
0.9988
1.020
550,369
-0.15(-12.82%)
Feb 16, 2023
1.040
1.180
1.010
1.170
5,110,307
+0.17(+17.00%)
Feb 15, 2023
1.000
1.010
0.9490
1.000
128,566
+0.01(+1.01%)
Feb 14, 2023
1.010
1.050
0.9685
0.9900
129,014
-0.02(-1.98%)
Feb 13, 2023
1.010
1.040
1.000
1.010
94,125
-0.02(-1.94%)
Feb 10, 2023
1.060
1.086
1.030
1.030
60,775
-0.03(-2.83%)
Feb 09, 2023
1.100
1.100
1.050
1.060
99,364
-0.02(-1.85%)
Feb 08, 2023
1.100
1.140
1.040
1.080
80,961
-0.04(-3.57%)
Feb 07, 2023
1.090
1.140
1.020
1.120
136,437
+0.02(+1.82%)
Feb 06, 2023
1.120
1.140
1.070
1.100
124,468
+0.01(+0.92%)
Feb 03, 2023
1.160
1.190
1.090
1.090
557,477
-0.06(-5.22%)
Feb 02, 2023
1.130
1.150
1.090
1.150
106,559
+0.04(+3.60%)
Feb 01, 2023
1.120
1.150
1.070
1.110
81,707
+0.00(+0.00%)
Jan 31, 2023
1.140
1.170
1.060
1.110
108,299
-0.06(-5.13%)
Jan 30, 2023
1.210
1.210
1.110
1.170
211,273
-0.04(-3.31%)
Jan 27, 2023
1.140
1.210
1.140
1.210
197,480
+0.07(+6.14%)
Jan 26, 2023
1.190
1.190
1.110
1.140
147,709
+0.01(+0.88%)
Jan 25, 2023
1.160
1.210
1.100
1.130
173,050
-0.06(-5.04%)
Jan 24, 2023
1.210
1.240
1.150
1.190
136,217
+0.00(+0.00%)
Jan 23, 2023
1.100
1.200
1.030
1.190
362,682
+0.16(+15.53%)
Jan 20, 2023
1.030
1.060
1.000
1.030
147,653
+0.00(+0.00%)
Jan 19, 2023
1.000
1.040
0.9850
1.030
52,998
+0.03(+3.00%)
Jan 18, 2023
1.020
1.080
1.000
1.000
104,827
+0.01(+1.01%)
Jan 17, 2023
0.9800
1.000
0.9101
0.9900
51,134
+0.05(+5.32%)
Jan 13, 2023
0.9380
1.072
0.9031
0.9400
84,056
-0.03(-2.79%)
Jan 12, 2023
1.000
1.000
0.9210
0.9670
165,143
-0.02(-1.93%)
Jan 11, 2023
0.9100
1.120
0.8900
0.9860
251,286
+0.05(+4.89%)
Jan 10, 2023
1.020
1.050
0.8800
0.9400
155,637
-0.05(-5.06%)
Jan 09, 2023
0.9100
1.050
0.9000
0.9901
445,774
+0.09(+10.50%)
Jan 06, 2023
0.8800
0.9000
0.8100
0.8960
132,292
+0.00(+0.25%)
Jan 05, 2023
0.8800
0.9100
0.8400
0.8938
449,660
+0.03(+3.08%)
Jan 04, 2023
0.8422
0.9500
0.7720
0.8671
2,839,073
+0.11(+15.28%)
Jan 03, 2023
0.7500
0.7900
0.7308
0.7522
63,714
-0.01(-1.03%)
Dec 30, 2022
0.7100
0.7612
0.7000
0.7600
93,447
-0.02(-2.56%)
Dec 29, 2022
0.7250
0.7999
0.7200
0.7800
62,626
+0.02(+2.38%)
Dec 28, 2022
0.7655
0.8300
0.7500
0.7619
60,506
-0.01(-1.69%)
Dec 27, 2022
0.7839
0.8000
0.7610
0.7750
69,358
-0.02(-2.86%)
Dec 23, 2022
0.8250
0.8700
0.7500
0.7978
76,447
-0.01(-1.51%)
Dec 22, 2022
0.8300
0.8330
0.7800
0.8100
97,305
-0.04(-4.71%)
Dec 21, 2022
0.8600
0.8900
0.8036
0.8500
99,390
+0.00(+0.00%)
Dec 20, 2022
0.8700
0.8800
0.8466
0.8500
69,171
+0.00(+0.34%)
Dec 19, 2022
0.7839
0.8599
0.7500
0.8471
471,945
+0.09(+11.46%)
Dec 16, 2022
0.8100
0.8301
0.7593
0.7600
369,583
-0.09(-11.11%)
Dec 15, 2022
0.8100
0.8550
0.8000
0.8550
144,921
+0.04(+4.38%)
Dec 14, 2022
0.8591
0.8979
0.8100
0.8191
31,282
-0.00(-0.58%)
Dec 13, 2022
0.8200
0.9019
0.8200
0.8239
67,866
+0.00(+0.48%)
Dec 12, 2022
0.8300
0.8500
0.8001
0.8200
45,360
-0.03(-3.00%)
Dec 09, 2022
0.8500
0.8636
0.8000
0.8454
64,279
-0.02(-2.83%)
Dec 08, 2022
0.8200
0.8900
0.8000
0.8700
176,303
+0.03(+3.57%)
Dec 07, 2022
0.8900
0.9400
0.8000
0.8400
191,171
-0.02(-2.34%)
Dec 06, 2022
0.9000
0.9499
0.8600
0.8601
351,579
-0.04(-4.49%)
Dec 05, 2022
0.9080
0.9499
0.9000
0.9005
189,734
-0.03(-3.44%)
Dec 02, 2022
0.9600
0.9975
0.9200
0.9326
66,654
-0.02(-1.83%)
Dec 01, 2022
0.9400
0.9777
0.8750
0.9500
506,958
-0.17(-15.18%)
Nov 30, 2022
0.9500
1.250
0.8500
1.120
2,135,968
+0.17(+17.88%)
Nov 29, 2022
0.8889
0.9700
0.8889
0.9501
134,469
+0.05(+5.38%)
Nov 28, 2022
0.8900
0.9417
0.8500
0.9016
71,436
+0.00(+0.52%)
Nov 25, 2022
0.8900
0.9462
0.8420
0.8969
286,424
+0.01(+0.78%)
Nov 23, 2022
0.8621
0.9100
0.8240
0.8900
227,762
+0.04(+4.71%)
Nov 22, 2022
0.8100
0.8600
0.8000
0.8500
74,382
+0.02(+2.40%)
Nov 21, 2022
0.8000
0.8700
0.8000
0.8301
305,970
-0.02(-1.94%)
Nov 18, 2022
0.8750
0.9947
0.8108
0.8465
274,227
-0.03(-3.48%)
Nov 17, 2022
0.8232
0.8900
0.7800
0.8770
476,893
+0.03(+3.18%)
Nov 16, 2022
0.8488
0.9373
0.8200
0.8500
245,899
+0.00(+0.14%)
Nov 15, 2022
0.8862
1.020
0.8400
0.8488
403,592
-0.04(-5.02%)
Nov 14, 2022
0.9233
0.9900
0.8598
0.8937
1,195,096
+0.04(+4.34%)
Nov 11, 2022
0.7500
0.8900
0.7485
0.8565
980,195
+0.15(+20.63%)
Nov 10, 2022
0.6700
0.7300
0.6400
0.7100
968,005
+0.06(+9.26%)
Nov 09, 2022
0.7289
0.7289
0.6450
0.6498
234,223
-0.06(-8.62%)
Nov 08, 2022
0.7100
0.7575
0.6801
0.7111
346,450
-0.01(-1.24%)
Nov 07, 2022
0.7300
0.7496
0.7100
0.7200
176,345
-0.01(-0.95%)
Nov 04, 2022
0.8100
0.8329
0.7193
0.7269
308,854
-0.08(-10.26%)
Nov 03, 2022
0.8360
0.8360
0.7195
0.8100
117,036
-0.02(-2.42%)
Nov 02, 2022
0.8686
0.8800
0.8220
0.8301
178,412
-0.02(-2.55%)
Nov 01, 2022
0.8400
0.8800
0.7700
0.8518
408,607
+0.08(+10.05%)
Oct 31, 2022
0.7300
0.7875
0.7015
0.7740
89,958
+0.05(+6.73%)
Oct 28, 2022
0.7300
0.7779
0.7106
0.7252
213,957
-0.01(-2.00%)
Oct 27, 2022
0.6800
0.7400
0.6662
0.7400
102,145
+0.06(+8.81%)
Oct 26, 2022
0.6899
0.7099
0.6617
0.6801
158,694
-0.01(-2.14%)
Oct 25, 2022
0.6600
0.7000
0.6500
0.6950
241,689
+0.04(+6.91%)
Oct 24, 2022
0.6700
0.6959
0.6370
0.6501
43,661
-0.02(-3.40%)
Oct 21, 2022
0.6320
0.6788
0.6320
0.6730
280,319
+0.02(+3.30%)
Oct 20, 2022
0.6800
0.6870
0.6250
0.6515
244,874
-0.00(-0.53%)
Oct 19, 2022
0.7000
0.7045
0.6400
0.6550
184,265
-0.04(-6.33%)
Oct 18, 2022
0.7099
0.7099
0.6800
0.6993
255,455
-0.01(-1.49%)
Oct 17, 2022
0.6700
0.7120
0.6400
0.7099
600,547
+0.09(+15.24%)
Oct 14, 2022
0.6200
0.6980
0.6000
0.6160
1,258,589
+0.05(+8.41%)
Oct 13, 2022
0.5400
0.5799
0.5000
0.5682
472,205
+0.03(+5.22%)
Oct 12, 2022
0.5700
0.5750
0.4995
0.5400
818,875
-0.02(-3.50%)
Oct 11, 2022
0.6300
0.6300
0.5400
0.5596
496,585
-0.07(-10.71%)
Oct 10, 2022
0.6100
0.6267
0.5892
0.6267
281,440
+0.01(+1.06%)
Oct 07, 2022
0.6500
0.6526
0.6200
0.6201
370,971
-0.01(-1.88%)
Oct 06, 2022
0.8200
0.8250
0.6300
0.6320
2,610,515
-0.32(-33.47%)
Oct 05, 2022
0.9894
1.009
0.9240
0.9500
148,114
-0.02(-2.07%)
Oct 04, 2022
0.9612
1.000
0.9612
0.9701
43,852
+0.01(+1.09%)
Oct 03, 2022
0.9300
0.9901
0.9200
0.9596
53,962
+0.03(+3.17%)
Sep 30, 2022
0.9400
0.9909
0.9200
0.9301
93,420
-0.00(-0.43%)
Sep 29, 2022
0.9400
0.9920
0.8800
0.9341
138,432
-0.03(-3.43%)
Sep 28, 2022
0.9600
0.9800
0.9103
0.9673
117,132
-0.01(-1.09%)
Sep 27, 2022
0.9690
1.020
0.9400
0.9780
67,826
+0.03(+2.95%)
Sep 26, 2022
1.020
1.020
0.9090
0.9500
317,258
-0.01(-1.51%)
Sep 23, 2022
0.9500
0.9717
0.9150
0.9646
164,879
+0.01(+1.37%)
Sep 22, 2022
1.070
1.070
0.9300
0.9516
214,136
-0.11(-10.23%)
Sep 21, 2022
1.100
1.100
1.020
1.060
208,533
-0.04(-3.64%)
Sep 20, 2022
1.160
1.160
1.050
1.100
224,875
-0.07(-5.98%)
Sep 19, 2022
1.310
1.340
1.150
1.170
364,182
-0.18(-13.33%)
Sep 16, 2022
1.460
1.460
1.330
1.350
396,527
-0.13(-8.78%)
Sep 15, 2022
1.520
1.520
1.460
1.480
105,779
-0.03(-1.99%)
Sep 14, 2022
1.440
1.590
1.430
1.510
107,370
+0.03(+2.03%)
Sep 13, 2022
1.420
1.500
1.420
1.480
58,613
+0.01(+0.68%)
Sep 12, 2022
1.460
1.500
1.440
1.470
51,442
+0.01(+0.68%)
Sep 09, 2022
1.510
1.540
1.420
1.460
167,502
-0.01(-0.68%)
Sep 08, 2022
1.380
1.500
1.350
1.470
98,729
+0.07(+5.00%)
Sep 07, 2022
1.370
1.400
1.310
1.400
89,150
+0.04(+2.94%)
Sep 06, 2022
1.320
1.400
1.290
1.360
176,274
+0.06(+4.62%)
Sep 02, 2022
1.410
1.410
1.280
1.300
144,209
-0.12(-8.45%)
Sep 01, 2022
1.390
1.420
1.260
1.420
316,535
+0.05(+3.65%)
Aug 31, 2022
1.460
1.490
1.370
1.370
139,211
-0.09(-6.16%)
Aug 30, 2022
1.520
1.520
1.360
1.460
201,274
-0.03(-2.01%)
Aug 29, 2022
1.450
1.515
1.330
1.490
272,814
+0.01(+0.68%)
Aug 26, 2022
1.550
1.550
1.460
1.480
112,940
-0.07(-4.52%)
Aug 25, 2022
1.540
1.560
1.430
1.550
143,860
+0.05(+3.33%)
Aug 24, 2022
1.510
1.520
1.410
1.500
296,640
-0.01(-0.66%)
Aug 23, 2022
1.540
1.570
1.439
1.510
163,624
-0.00(-0.33%)
Aug 22, 2022
1.460
1.520
1.300
1.515
602,719
+0.03(+2.36%)
Aug 19, 2022
1.610
1.650
1.360
1.480
881,118
-0.07(-4.52%)
Aug 18, 2022
1.330
1.660
1.330
1.550
1,812,732
+0.20(+14.81%)
Aug 17, 2022
1.330
1.370
1.298
1.350
556,490
+0.05(+3.85%)
Aug 16, 2022
1.340
1.370
1.280
1.300
160,358
-0.07(-5.11%)
Aug 15, 2022
1.270
1.380
1.270
1.370
625,793
+0.03(+2.24%)
Aug 12, 2022
1.360
1.390
1.260
1.340
262,238
+0.01(+0.75%)
Aug 11, 2022
1.450
1.450
1.290
1.330
178,006
+0.09(+7.26%)
Aug 10, 2022
1.220
1.270
1.160
1.240
129,811
+0.10(+8.77%)
Aug 09, 2022
1.350
1.360
1.100
1.140
483,943
-0.22(-16.18%)
Aug 08, 2022
1.350
1.430
1.350
1.360
293,682
+0.05(+3.82%)
Aug 05, 2022
1.190
1.310
1.190
1.310
201,506
+0.10(+8.26%)
Aug 04, 2022
1.200
1.220
1.150
1.210
295,657
+0.11(+10.00%)
Aug 03, 2022
1.100
1.130
1.040
1.100
279,837
+0.02(+1.85%)
Aug 02, 2022
1.080
1.090
1.030
1.080
139,873
+0.03(+2.86%)
Aug 01, 2022
1.100
1.100
1.026
1.050
137,614
-0.03(-2.78%)
Jul 29, 2022
1.040
1.080
1.000
1.080
161,755
+0.04(+3.85%)
Jul 28, 2022
1.040
1.045
1.000
1.040
121,049
+0.02(+1.96%)
Jul 27, 2022
1.030
1.030
1.000
1.020
78,612
-0.01(-0.97%)
Jul 26, 2022
1.010
1.030
1.000
1.030
75,371
+0.00(+0.00%)
Jul 25, 2022
1.000
1.150
1.000
1.030
456,280
+0.04(+4.36%)
Jul 22, 2022
1.010
1.030
0.9631
0.9870
168,058
-0.02(-2.28%)
Jul 21, 2022
1.020
1.030
0.9800
1.010
70,184
-0.02(-1.94%)
Jul 20, 2022
1.030
1.030
0.9600
1.030
188,987
+0.01(+0.98%)
Jul 19, 2022
1.040
1.050
0.9672
1.020
106,055
-0.01(-0.97%)
Jul 18, 2022
1.040
1.065
0.9900
1.030
121,256
+0.00(+0.00%)
Jul 15, 2022
1.060
1.090
1.000
1.030
98,101
-0.03(-2.83%)
Jul 14, 2022
1.070
1.110
0.9600
1.060
153,373
-0.01(-0.93%)
Jul 13, 2022
0.9859
1.150
0.9606
1.070
390,258
+0.07(+7.44%)
Jul 12, 2022
0.9400
1.030
0.9200
0.9959
172,126
+0.03(+2.66%)
Jul 11, 2022
0.9900
0.9979
0.9009
0.9701
216,896
+0.03(+2.85%)
Jul 08, 2022
0.9600
0.9760
0.9000
0.9432
400,935
-0.00(-0.49%)
Jul 07, 2022
0.9400
0.9671
0.8803
0.9478
233,053
+0.02(+1.75%)
Jul 06, 2022
0.9000
0.9500
0.8900
0.9315
270,961
+0.04(+4.66%)
Jul 05, 2022
0.8850
0.9200
0.8600
0.8900
449,413
+0.03(+2.89%)
Jul 01, 2022
0.9399
0.9399
0.8587
0.8650
401,173
-0.08(-8.77%)
Jun 30, 2022
0.9200
0.9698
0.8450
0.9482
1,568,327
+0.07(+7.75%)
Jun 29, 2022
0.8600
0.9000
0.8092
0.8800
2,302,093
-0.01(-1.19%)
Jun 28, 2022
0.8100
0.9309
0.7277
0.8906
4,655,323
+0.08(+9.94%)
Jun 27, 2022
0.8700
0.8700
0.8005
0.8101
839,087
-0.04(-4.16%)
Jun 24, 2022
0.8400
0.8453
0.7750
0.8453
2,867,829
+0.09(+11.22%)
Jun 23, 2022
0.8136
0.8385
0.7401
0.7600
2,399,843
-0.31(-28.97%)
Jun 22, 2022
1.060
1.200
0.9900
1.070
915,862
+0.03(+2.88%)
Jun 21, 2022
1.100
1.100
1.030
1.040
217,720
-0.01(-0.95%)
Jun 17, 2022
1.020
1.090
1.015
1.050
112,278
+0.05(+5.46%)
Jun 16, 2022
1.080
1.080
0.9900
0.9956
188,833
-0.10(-9.49%)
Jun 15, 2022
1.120
1.148
1.051
1.100
209,332
+0.00(+0.00%)
Jun 14, 2022
1.300
1.320
1.080
1.100
258,560
-0.17(-13.39%)
Jun 13, 2022
1.330
1.380
1.220
1.270
95,914
-0.13(-9.29%)
Jun 10, 2022
1.300
1.420
1.270
1.400
119,901
+0.06(+4.48%)
Jun 09, 2022
1.280
1.370
1.190
1.340
136,641
+0.07(+5.51%)
Jun 08, 2022
1.190
1.290
1.160
1.270
110,099
+0.04(+3.25%)
Jun 07, 2022
1.200
1.260
1.110
1.230
309,305
+0.07(+6.03%)
Jun 06, 2022
1.200
1.240
1.140
1.160
197,728
-0.07(-5.69%)
Jun 03, 2022
1.230
1.290
1.200
1.230
276,320
+0.01(+0.82%)
Jun 02, 2022
1.280
1.330
1.180
1.220
355,600
-0.09(-6.87%)
Jun 01, 2022
1.410
1.440
1.300
1.310
119,673
-0.13(-9.03%)
May 31, 2022
1.510
1.590
1.400
1.440
390,360
-0.10(-6.49%)
May 27, 2022
1.440
1.570
1.380
1.540
116,649
+0.12(+8.45%)
May 26, 2022
1.510
1.510
1.400
1.420
88,028
-0.06(-4.05%)
May 25, 2022
1.470
1.530
1.450
1.480
53,390
+0.01(+0.68%)
May 24, 2022
1.420
1.580
1.420
1.470
92,977
-0.03(-2.00%)
May 23, 2022
1.440
1.560
1.440
1.500
79,344
+0.06(+4.17%)
May 20, 2022
1.540
1.540
1.330
1.440
130,988
-0.08(-5.26%)
May 19, 2022
1.570
1.690
1.500
1.520
72,250
-0.05(-3.18%)
May 18, 2022
1.650
1.758
1.480
1.570
177,587
-0.13(-7.65%)
May 17, 2022
1.660
1.730
1.640
1.700
87,856
+0.04(+2.41%)
May 16, 2022
1.710
1.850
1.650
1.660
152,698
-0.06(-3.49%)
May 13, 2022
1.840
1.930
1.710
1.720
132,890
-0.04(-2.27%)
May 12, 2022
1.750
1.890
1.685
1.760
176,580
+0.01(+0.57%)
May 11, 2022
1.800
1.860
1.715
1.750
198,816
-0.06(-3.31%)
May 10, 2022
1.770
1.850
1.660
1.810
92,893
+0.09(+5.23%)
May 09, 2022
1.820
1.820
1.650
1.720
172,878
-0.13(-7.03%)
May 06, 2022
1.890
1.970
1.750
1.850
122,135
-0.07(-3.65%)
May 05, 2022
2.010
2.020
1.880
1.920
125,784
-0.13(-6.34%)
May 04, 2022
2.060
2.080
1.980
2.050
150,951
+0.00(+0.00%)
May 03, 2022
2.080
2.150
1.970
2.050
168,705
+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.