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
Whole Earth Brands Inc
(NQ:
FREE
)
4.830
UNCHANGED
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
2.350
2.400
2.320
2.400
212,821
+0.05(+2.13%)
Apr 27, 2023
2.350
2.370
2.315
2.350
162,256
+0.01(+0.43%)
Apr 26, 2023
2.340
2.405
2.315
2.340
193,650
+0.04(+1.74%)
Apr 25, 2023
2.260
2.465
2.192
2.300
979,440
+0.09(+4.07%)
Apr 24, 2023
2.150
2.220
2.090
2.210
389,975
+0.06(+2.79%)
Apr 21, 2023
2.280
2.285
2.130
2.150
448,835
-0.15(-6.52%)
Apr 20, 2023
2.350
2.350
2.245
2.300
275,709
-0.06(-2.54%)
Apr 19, 2023
2.240
2.409
2.240
2.360
422,940
+0.09(+3.96%)
Apr 18, 2023
2.470
2.500
2.240
2.270
525,336
-0.22(-8.84%)
Apr 17, 2023
2.590
2.605
2.455
2.490
528,978
-0.11(-4.23%)
Apr 14, 2023
2.580
2.629
2.545
2.600
236,212
+0.00(+0.00%)
Apr 13, 2023
2.510
2.610
2.485
2.600
289,750
+0.12(+4.84%)
Apr 12, 2023
2.440
2.519
2.420
2.480
325,821
+0.04(+1.64%)
Apr 11, 2023
2.400
2.510
2.400
2.440
365,146
+0.05(+2.09%)
Apr 10, 2023
2.410
2.410
2.250
2.390
425,511
+0.01(+0.42%)
Apr 06, 2023
2.420
2.460
2.350
2.380
212,068
-0.03(-1.24%)
Apr 05, 2023
2.550
2.550
2.345
2.410
241,875
-0.16(-6.23%)
Apr 04, 2023
2.490
2.680
2.460
2.570
460,900
+0.08(+3.21%)
Apr 03, 2023
2.600
2.650
2.440
2.490
462,080
-0.07(-2.73%)
Mar 31, 2023
2.570
2.650
2.510
2.560
231,717
-0.02(-0.78%)
Mar 30, 2023
2.480
2.605
2.460
2.580
375,168
+0.13(+5.31%)
Mar 29, 2023
2.380
2.645
2.360
2.450
1,010,384
+0.10(+4.26%)
Mar 28, 2023
2.340
2.430
2.270
2.350
586,787
+0.05(+2.17%)
Mar 27, 2023
2.350
2.490
2.260
2.300
902,786
-0.06(-2.54%)
Mar 24, 2023
2.540
2.571
2.340
2.360
769,091
-0.23(-8.88%)
Mar 23, 2023
2.640
2.760
2.565
2.590
325,648
-0.04(-1.52%)
Mar 22, 2023
2.680
2.720
2.620
2.630
432,889
-0.08(-2.95%)
Mar 21, 2023
2.700
2.815
2.650
2.710
622,009
+0.06(+2.26%)
Mar 20, 2023
2.940
2.940
2.610
2.650
379,531
-0.30(-10.17%)
Mar 17, 2023
2.960
3.015
2.889
2.950
652,205
+0.00(+0.00%)
Mar 16, 2023
3.000
3.120
2.850
2.950
1,557,866
+0.10(+3.51%)
Mar 15, 2023
2.810
2.870
2.650
2.850
1,396,476
-0.03(-1.04%)
Mar 14, 2023
3.070
3.090
2.860
2.880
784,938
-0.06(-2.04%)
Mar 13, 2023
2.500
3.128
2.500
2.940
3,809,923
+0.42(+16.67%)
Mar 10, 2023
2.630
2.800
2.382
2.520
1,165,621
-0.12(-4.55%)
Mar 09, 2023
2.800
2.825
2.620
2.640
596,469
-0.16(-5.71%)
Mar 08, 2023
2.950
2.970
2.770
2.800
616,729
-0.16(-5.41%)
Mar 07, 2023
3.060
3.160
2.930
2.960
395,516
-0.09(-2.95%)
Mar 06, 2023
3.200
3.221
3.030
3.050
561,121
-0.14(-4.39%)
Mar 03, 2023
3.160
3.260
3.070
3.190
286,310
+0.04(+1.11%)
Mar 02, 2023
3.070
3.200
3.060
3.155
208,608
+0.05(+1.77%)
Mar 01, 2023
3.400
3.400
3.070
3.100
366,006
-0.34(-9.88%)
Feb 28, 2023
3.590
3.750
3.430
3.440
416,252
-0.11(-3.10%)
Feb 27, 2023
3.560
3.630
3.440
3.550
235,113
+0.00(+0.00%)
Feb 24, 2023
3.410
3.620
3.350
3.550
221,396
+0.06(+1.72%)
Feb 23, 2023
3.310
3.500
3.304
3.490
175,114
+0.21(+6.40%)
Feb 22, 2023
3.130
3.340
3.130
3.280
246,685
+0.14(+4.46%)
Feb 21, 2023
3.340
3.340
3.050
3.140
677,595
-0.23(-6.82%)
Feb 17, 2023
3.330
3.390
3.270
3.370
466,306
+0.06(+1.81%)
Feb 16, 2023
3.570
3.580
3.280
3.310
401,763
-0.29(-8.06%)
Feb 15, 2023
3.440
3.612
3.360
3.600
346,775
+0.15(+4.35%)
Feb 14, 2023
3.440
3.520
3.375
3.450
350,939
-0.02(-0.58%)
Feb 13, 2023
3.400
3.480
3.350
3.470
195,614
+0.08(+2.36%)
Feb 10, 2023
3.350
3.470
3.340
3.390
274,014
+0.03(+0.89%)
Feb 09, 2023
3.650
3.670
3.350
3.360
379,710
-0.27(-7.44%)
Feb 08, 2023
3.730
3.742
3.610
3.630
217,688
-0.13(-3.46%)
Feb 07, 2023
3.790
3.830
3.660
3.760
157,449
-0.04(-1.05%)
Feb 06, 2023
3.870
3.890
3.660
3.800
298,082
-0.09(-2.31%)
Feb 03, 2023
3.840
4.035
3.800
3.890
299,663
-0.04(-1.02%)
Feb 02, 2023
3.880
4.020
3.810
3.930
348,661
+0.14(+3.69%)
Feb 01, 2023
3.790
3.870
3.560
3.790
506,829
+0.00(+0.00%)
Jan 31, 2023
3.760
3.800
3.720
3.790
262,693
+0.03(+0.80%)
Jan 30, 2023
3.780
3.800
3.680
3.760
130,010
-0.05(-1.31%)
Jan 27, 2023
3.860
3.895
3.800
3.810
157,968
-0.06(-1.55%)
Jan 26, 2023
3.930
3.960
3.810
3.870
178,923
-0.04(-1.02%)
Jan 25, 2023
4.160
4.160
3.840
3.910
426,408
-0.25(-6.01%)
Jan 24, 2023
4.520
4.520
4.130
4.160
245,285
-0.31(-6.94%)
Jan 23, 2023
4.530
4.570
4.460
4.470
128,953
-0.03(-0.67%)
Jan 20, 2023
4.530
4.530
4.430
4.500
123,578
+0.03(+0.67%)
Jan 19, 2023
4.420
4.480
4.345
4.470
110,509
+0.03(+0.68%)
Jan 18, 2023
4.670
4.720
4.370
4.440
220,445
-0.19(-4.10%)
Jan 17, 2023
4.440
4.650
4.425
4.630
260,528
+0.23(+5.23%)
Jan 13, 2023
4.070
4.440
4.070
4.400
207,439
+0.28(+6.80%)
Jan 12, 2023
3.870
4.140
3.800
4.120
263,409
+0.31(+8.14%)
Jan 11, 2023
3.710
3.848
3.630
3.810
133,445
+0.10(+2.70%)
Jan 10, 2023
3.800
3.830
3.660
3.710
185,359
-0.07(-1.85%)
Jan 09, 2023
3.810
3.860
3.690
3.780
307,799
-0.01(-0.26%)
Jan 06, 2023
3.930
3.941
3.646
3.790
389,022
-0.13(-3.32%)
Jan 05, 2023
4.070
4.080
3.860
3.920
227,550
-0.23(-5.54%)
Jan 04, 2023
4.180
4.250
4.050
4.150
163,025
+0.06(+1.47%)
Jan 03, 2023
4.080
4.174
3.995
4.090
179,226
+0.02(+0.49%)
Dec 30, 2022
4.130
4.310
4.040
4.070
149,877
-0.09(-2.16%)
Dec 29, 2022
4.180
4.215
3.970
4.160
331,017
-0.01(-0.24%)
Dec 28, 2022
4.070
4.220
4.060
4.170
179,681
+0.10(+2.46%)
Dec 27, 2022
4.160
4.451
4.051
4.070
209,899
-0.04(-0.97%)
Dec 23, 2022
4.070
4.210
4.053
4.110
198,917
+0.09(+2.24%)
Dec 22, 2022
3.800
4.050
3.800
4.020
273,274
+0.23(+6.07%)
Dec 21, 2022
3.670
3.790
3.619
3.790
355,098
+0.15(+4.12%)
Dec 20, 2022
3.620
3.810
3.580
3.640
484,613
+0.00(+0.00%)
Dec 19, 2022
3.800
3.810
3.570
3.640
289,200
-0.18(-4.71%)
Dec 16, 2022
3.610
3.830
3.605
3.820
314,747
+0.14(+3.80%)
Dec 15, 2022
3.620
3.750
3.570
3.680
243,134
+0.01(+0.27%)
Dec 14, 2022
3.920
3.970
3.570
3.670
491,181
-0.26(-6.62%)
Dec 13, 2022
4.060
4.110
3.885
3.930
2,038,415
-0.05(-1.26%)
Dec 12, 2022
4.070
4.160
3.930
3.980
737,978
-0.27(-6.24%)
Dec 09, 2022
4.350
4.360
4.040
4.245
227,865
-0.12(-2.64%)
Dec 08, 2022
4.240
4.410
4.100
4.360
249,496
+0.15(+3.56%)
Dec 07, 2022
4.390
4.460
4.160
4.210
364,613
-0.18(-4.10%)
Dec 06, 2022
4.130
4.400
4.092
4.390
426,945
+0.27(+6.55%)
Dec 05, 2022
4.190
4.390
4.030
4.120
283,398
-0.12(-2.83%)
Dec 02, 2022
4.170
4.260
4.110
4.240
150,947
+0.01(+0.24%)
Dec 01, 2022
4.210
4.270
4.140
4.230
289,051
-0.10(-2.31%)
Nov 30, 2022
3.840
4.350
3.740
4.330
547,556
+0.47(+12.18%)
Nov 29, 2022
3.800
3.940
3.680
3.860
212,917
+0.03(+0.78%)
Nov 28, 2022
3.910
3.910
3.638
3.830
201,394
-0.08(-2.05%)
Nov 25, 2022
3.850
3.950
3.700
3.910
122,006
+0.06(+1.56%)
Nov 23, 2022
3.660
3.920
3.450
3.850
310,121
+0.18(+4.90%)
Nov 22, 2022
3.350
3.670
3.270
3.670
400,580
+0.41(+12.58%)
Nov 21, 2022
3.240
3.310
3.175
3.260
107,538
+0.01(+0.31%)
Nov 18, 2022
3.280
3.290
3.184
3.250
309,222
+0.04(+1.25%)
Nov 17, 2022
3.350
3.370
3.120
3.210
350,527
-0.17(-5.03%)
Nov 16, 2022
3.350
3.460
3.335
3.380
1,578,674
+0.01(+0.30%)
Nov 15, 2022
3.220
3.480
3.220
3.370
1,481,274
+0.19(+5.97%)
Nov 14, 2022
3.180
3.260
3.140
3.180
192,713
-0.03(-0.93%)
Nov 11, 2022
3.260
3.300
3.140
3.210
238,306
+0.00(+0.00%)
Nov 10, 2022
3.280
3.420
3.190
3.210
191,184
+0.06(+1.90%)
Nov 09, 2022
3.200
3.490
3.075
3.150
563,766
-0.41(-11.52%)
Nov 08, 2022
3.510
3.670
3.430
3.560
266,550
+0.09(+2.59%)
Nov 07, 2022
3.420
3.520
3.370
3.470
171,674
+0.06(+1.76%)
Nov 04, 2022
3.230
3.500
3.230
3.410
190,124
+0.21(+6.56%)
Nov 03, 2022
3.230
3.280
3.190
3.200
189,107
-0.09(-2.74%)
Nov 02, 2022
3.500
3.500
3.280
3.290
264,479
-0.17(-4.91%)
Nov 01, 2022
3.490
3.555
3.440
3.460
376,708
+0.01(+0.29%)
Oct 31, 2022
3.410
3.520
3.345
3.450
704,535
+0.10(+2.99%)
Oct 28, 2022
3.190
3.360
3.110
3.350
194,575
+0.18(+5.68%)
Oct 27, 2022
3.350
3.350
3.110
3.170
369,014
-0.11(-3.35%)
Oct 26, 2022
3.340
3.440
3.270
3.280
188,867
-0.04(-1.20%)
Oct 25, 2022
3.090
3.420
3.090
3.320
544,815
+0.20(+6.41%)
Oct 24, 2022
3.190
3.190
3.030
3.120
508,776
+0.02(+0.65%)
Oct 21, 2022
3.140
3.160
3.010
3.100
247,189
+0.00(+0.00%)
Oct 20, 2022
3.110
3.240
3.000
3.100
248,819
-0.02(-0.64%)
Oct 19, 2022
3.320
3.550
3.075
3.120
363,006
-0.23(-6.87%)
Oct 18, 2022
3.510
3.610
3.340
3.350
183,122
-0.13(-3.74%)
Oct 17, 2022
3.420
3.490
3.330
3.480
187,162
+0.15(+4.50%)
Oct 14, 2022
3.590
3.590
3.300
3.330
200,356
-0.25(-6.98%)
Oct 13, 2022
3.420
3.620
3.370
3.580
187,475
+0.12(+3.47%)
Oct 12, 2022
3.420
3.580
3.300
3.460
346,402
+0.08(+2.37%)
Oct 11, 2022
3.510
3.570
3.360
3.380
357,989
-0.09(-2.59%)
Oct 10, 2022
3.620
3.660
3.450
3.470
157,847
-0.10(-2.80%)
Oct 07, 2022
3.720
3.720
3.520
3.570
187,787
-0.01(-0.28%)
Oct 06, 2022
3.630
3.695
3.540
3.580
214,214
-0.04(-1.10%)
Oct 05, 2022
3.800
3.800
3.620
3.620
173,104
-0.18(-4.74%)
Oct 04, 2022
3.750
3.880
3.750
3.800
507,255
+0.11(+2.98%)
Oct 03, 2022
3.970
3.970
3.670
3.690
412,560
-0.15(-3.91%)
Sep 30, 2022
3.980
4.070
3.830
3.840
287,578
-0.17(-4.24%)
Sep 29, 2022
4.210
4.260
3.845
4.010
331,816
-0.29(-6.74%)
Sep 28, 2022
4.100
4.330
4.030
4.300
275,063
+0.19(+4.62%)
Sep 27, 2022
4.300
4.340
4.010
4.110
283,074
-0.19(-4.42%)
Sep 26, 2022
4.370
4.458
4.240
4.300
155,130
-0.06(-1.38%)
Sep 23, 2022
4.690
4.690
4.290
4.360
254,657
-0.39(-8.21%)
Sep 22, 2022
4.820
4.860
4.735
4.750
245,553
-0.07(-1.45%)
Sep 21, 2022
4.770
4.970
4.720
4.820
245,717
+0.08(+1.69%)
Sep 20, 2022
4.610
4.835
4.610
4.740
270,844
-0.05(-1.04%)
Sep 19, 2022
4.680
4.800
4.645
4.790
186,617
+0.06(+1.27%)
Sep 16, 2022
4.510
4.770
4.475
4.730
597,944
+0.21(+4.65%)
Sep 15, 2022
4.560
4.720
4.500
4.520
194,778
-0.09(-1.95%)
Sep 14, 2022
4.760
4.760
4.560
4.610
196,895
-0.15(-3.15%)
Sep 13, 2022
4.860
4.980
4.720
4.760
227,436
-0.22(-4.42%)
Sep 12, 2022
5.100
5.100
4.960
4.980
210,158
-0.07(-1.39%)
Sep 09, 2022
4.960
5.070
4.900
5.050
154,941
+0.11(+2.23%)
Sep 08, 2022
5.000
5.090
4.880
4.940
246,753
-0.08(-1.59%)
Sep 07, 2022
4.750
5.080
4.650
5.020
453,206
+0.30(+6.36%)
Sep 06, 2022
5.020
5.120
4.545
4.720
1,250,836
-0.32(-6.35%)
Sep 02, 2022
5.010
5.140
4.830
5.040
400,539
+0.03(+0.60%)
Sep 01, 2022
5.150
5.150
4.920
5.010
279,594
-0.10(-1.96%)
Aug 31, 2022
5.070
5.190
5.010
5.110
227,750
+0.04(+0.79%)
Aug 30, 2022
5.230
5.230
4.960
5.070
265,588
-0.18(-3.43%)
Aug 29, 2022
5.390
5.420
5.220
5.250
225,275
-0.21(-3.85%)
Aug 26, 2022
5.610
5.690
5.420
5.460
184,914
-0.17(-3.02%)
Aug 25, 2022
5.850
5.850
5.610
5.630
114,144
-0.07(-1.23%)
Aug 24, 2022
5.810
5.860
5.640
5.700
149,565
-0.16(-2.73%)
Aug 23, 2022
5.900
5.960
5.840
5.860
220,386
-0.05(-0.85%)
Aug 22, 2022
5.990
6.110
5.820
5.910
171,794
-0.14(-2.31%)
Aug 19, 2022
5.980
6.080
5.900
6.050
275,378
+0.00(+0.00%)
Aug 18, 2022
6.300
6.305
6.040
6.050
106,211
-0.26(-4.12%)
Aug 17, 2022
6.140
6.410
6.140
6.310
304,170
+0.00(+0.00%)
Aug 16, 2022
6.270
6.310
6.200
6.310
175,898
+0.06(+0.96%)
Aug 15, 2022
6.280
6.300
6.230
6.250
241,936
-0.12(-1.88%)
Aug 12, 2022
6.560
6.740
6.320
6.370
390,319
-0.23(-3.48%)
Aug 11, 2022
6.350
6.660
6.310
6.600
188,948
+0.31(+4.93%)
Aug 10, 2022
6.350
6.400
6.230
6.290
157,093
-0.06(-0.94%)
Aug 09, 2022
6.150
6.410
5.854
6.350
369,734
+0.41(+6.90%)
Aug 08, 2022
5.640
6.060
5.530
5.940
693,433
+0.36(+6.45%)
Aug 05, 2022
5.590
5.700
5.550
5.580
294,593
-0.04(-0.71%)
Aug 04, 2022
5.510
5.730
5.500
5.620
339,594
+0.10(+1.81%)
Aug 03, 2022
5.510
5.630
5.487
5.520
456,436
-0.01(-0.18%)
Aug 02, 2022
5.430
5.615
5.420
5.530
454,775
+0.06(+1.10%)
Aug 01, 2022
5.320
5.520
5.300
5.470
259,547
+0.09(+1.67%)
Jul 29, 2022
5.540
5.630
5.360
5.380
299,781
-0.15(-2.71%)
Jul 28, 2022
5.550
5.620
5.370
5.530
144,113
-0.06(-1.07%)
Jul 27, 2022
5.650
5.810
5.510
5.590
134,901
-0.01(-0.18%)
Jul 26, 2022
5.670
5.690
5.550
5.600
137,470
-0.08(-1.41%)
Jul 25, 2022
5.740
5.790
5.580
5.680
137,745
-0.03(-0.53%)
Jul 22, 2022
5.930
5.935
5.690
5.710
120,227
-0.27(-4.52%)
Jul 21, 2022
6.050
6.090
5.930
5.980
171,682
-0.08(-1.32%)
Jul 20, 2022
5.980
6.170
5.980
6.060
314,221
+0.10(+1.68%)
Jul 19, 2022
5.980
6.060
5.820
5.960
67,801
+0.06(+1.02%)
Jul 18, 2022
5.940
6.180
5.880
5.900
191,351
-0.03(-0.51%)
Jul 15, 2022
5.770
5.935
5.650
5.930
145,132
+0.25(+4.40%)
Jul 14, 2022
5.650
5.700
5.595
5.680
81,577
-0.04(-0.70%)
Jul 13, 2022
5.580
5.770
5.570
5.720
138,328
+0.07(+1.24%)
Jul 12, 2022
5.810
5.880
5.640
5.650
132,829
-0.21(-3.58%)
Jul 11, 2022
6.000
6.050
5.850
5.860
142,430
-0.20(-3.30%)
Jul 08, 2022
5.990
6.185
5.990
6.060
86,497
-0.01(-0.16%)
Jul 07, 2022
6.100
6.220
6.040
6.070
133,075
+0.01(+0.17%)
Jul 06, 2022
6.300
6.360
6.060
6.060
87,184
-0.25(-3.96%)
Jul 05, 2022
6.190
6.340
6.070
6.310
206,480
+0.03(+0.48%)
Jul 01, 2022
6.160
6.350
6.160
6.280
186,055
+0.08(+1.29%)
Jun 30, 2022
6.020
6.210
5.940
6.200
201,999
+0.11(+1.81%)
Jun 29, 2022
6.220
6.280
6.060
6.090
146,637
-0.08(-1.30%)
Jun 28, 2022
6.490
6.670
6.125
6.170
102,729
-0.31(-4.78%)
Jun 27, 2022
6.560
6.650
6.420
6.480
173,547
-0.02(-0.31%)
Jun 24, 2022
6.290
6.630
6.290
6.500
532,921
+0.27(+4.33%)
Jun 23, 2022
6.230
6.320
6.220
6.230
123,340
+0.03(+0.48%)
Jun 22, 2022
6.310
6.490
6.120
6.200
200,070
-0.13(-2.05%)
Jun 21, 2022
6.230
6.450
6.200
6.330
199,778
+0.14(+2.26%)
Jun 17, 2022
6.260
6.300
6.040
6.190
214,939
-0.04(-0.64%)
Jun 16, 2022
6.420
6.420
6.160
6.230
231,541
-0.36(-5.46%)
Jun 15, 2022
6.570
6.700
6.490
6.590
170,825
+0.06(+0.92%)
Jun 14, 2022
6.470
6.565
6.350
6.530
138,477
+0.05(+0.77%)
Jun 13, 2022
6.700
6.760
6.460
6.480
172,941
-0.40(-5.81%)
Jun 10, 2022
6.990
6.990
6.800
6.880
129,850
-0.08(-1.15%)
Jun 09, 2022
6.930
7.020
6.820
6.960
96,671
+0.00(+0.00%)
Jun 08, 2022
7.030
7.180
6.910
6.960
87,187
-0.11(-1.56%)
Jun 07, 2022
6.990
7.090
6.930
7.070
68,875
+0.00(+0.00%)
Jun 06, 2022
7.040
7.089
6.960
7.070
115,767
+0.08(+1.14%)
Jun 03, 2022
7.140
7.180
6.920
6.990
146,990
-0.16(-2.24%)
Jun 02, 2022
7.190
7.375
7.120
7.150
130,465
-0.10(-1.38%)
Jun 01, 2022
6.930
7.340
6.900
7.250
300,191
+0.41(+5.99%)
May 31, 2022
6.880
6.960
6.775
6.840
98,876
-0.04(-0.58%)
May 27, 2022
6.870
6.995
6.720
6.880
165,920
+0.05(+0.73%)
May 26, 2022
6.740
6.950
6.630
6.830
130,591
+0.12(+1.79%)
May 25, 2022
6.380
6.720
6.350
6.710
153,226
+0.30(+4.68%)
May 24, 2022
6.540
6.680
6.370
6.410
132,870
-0.24(-3.61%)
May 23, 2022
6.720
6.810
6.610
6.650
126,735
-0.02(-0.30%)
May 20, 2022
6.580
6.720
6.390
6.670
197,156
+0.16(+2.46%)
May 19, 2022
6.250
6.530
6.200
6.510
265,598
+0.23(+3.66%)
May 18, 2022
6.710
6.715
6.200
6.280
320,802
-0.49(-7.24%)
May 17, 2022
6.670
6.950
6.490
6.770
236,279
+0.22(+3.36%)
May 16, 2022
6.550
6.710
6.400
6.550
175,236
-0.07(-1.06%)
May 13, 2022
6.460
6.720
6.400
6.620
251,939
+0.25(+3.92%)
May 12, 2022
6.320
6.604
6.200
6.370
237,853
+0.02(+0.31%)
May 11, 2022
6.460
6.650
6.275
6.350
166,346
-0.13(-2.01%)
May 10, 2022
6.470
6.700
6.030
6.480
307,649
+0.22(+3.51%)
May 09, 2022
6.270
6.430
6.200
6.260
356,273
-0.07(-1.11%)
May 06, 2022
6.660
6.740
6.320
6.330
171,630
-0.31(-4.67%)
May 05, 2022
6.790
6.850
6.550
6.640
214,943
-0.25(-3.63%)
May 04, 2022
7.100
7.160
6.620
6.890
216,988
-0.24(-3.37%)
May 03, 2022
7.020
7.130
6.980
7.130
217,581
+0.10(+1.42%)
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.