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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.190
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 30, 2024
3.230
3.270
3.230
3.260
899,877
+0.03(+0.93%)
Apr 29, 2024
3.250
3.290
3.230
3.230
976,018
-0.02(-0.62%)
Apr 26, 2024
3.260
3.300
3.240
3.250
1,515,296
-0.01(-0.31%)
Apr 25, 2024
3.230
3.280
3.230
3.260
1,116,299
+0.02(+0.62%)
Apr 24, 2024
3.180
3.270
3.170
3.240
3,551,483
+0.06(+1.89%)
Apr 23, 2024
3.180
3.190
3.160
3.180
534,742
+0.01(+0.32%)
Apr 22, 2024
3.180
3.190
3.170
3.170
495,621
-0.02(-0.47%)
Apr 19, 2024
3.200
3.200
3.170
3.185
709,292
-0.00(-0.16%)
Apr 18, 2024
3.200
3.210
3.190
3.190
846,524
+0.00(+0.00%)
Apr 17, 2024
3.210
3.230
3.180
3.190
1,180,864
-0.02(-0.62%)
Apr 16, 2024
3.210
3.230
3.190
3.210
1,272,167
+0.00(+0.00%)
Apr 15, 2024
3.210
3.220
3.190
3.210
2,499,487
+0.00(+0.00%)
Apr 12, 2024
3.210
3.220
3.210
3.210
624,705
+0.00(+0.00%)
Apr 11, 2024
3.220
3.250
3.210
3.210
1,165,708
+0.00(+0.00%)
Apr 10, 2024
3.220
3.250
3.200
3.210
2,407,095
+0.00(+0.00%)
Apr 09, 2024
3.230
3.260
3.210
3.210
2,873,472
-0.06(-1.83%)
Apr 08, 2024
3.240
3.295
3.220
3.270
1,468,882
+0.05(+1.55%)
Apr 05, 2024
3.220
3.230
3.210
3.220
1,960,529
+0.01(+0.31%)
Apr 04, 2024
3.240
3.280
3.210
3.210
5,374,049
-0.03(-0.93%)
Apr 03, 2024
3.240
3.260
3.230
3.240
1,136,366
-0.01(-0.31%)
Apr 02, 2024
3.260
3.270
3.205
3.250
1,236,295
-0.03(-0.91%)
Apr 01, 2024
3.210
3.320
3.150
3.280
7,855,676
+0.07(+2.18%)
Mar 28, 2024
3.430
3.210
3.210
3.210
341,797
-0.25(-7.23%)
Mar 27, 2024
3.370
3.490
3.300
3.460
384,423
+0.05(+1.47%)
Mar 26, 2024
3.270
3.460
3.270
3.410
338,201
+0.07(+2.10%)
Mar 25, 2024
3.170
3.350
3.011
3.340
286,360
+0.12(+3.73%)
Mar 22, 2024
3.240
3.360
3.200
3.220
278,039
+0.03(+0.94%)
Mar 21, 2024
3.300
3.420
3.170
3.190
314,187
-0.11(-3.33%)
Mar 20, 2024
3.380
3.400
3.190
3.300
271,799
-0.10(-2.94%)
Mar 19, 2024
3.020
3.400
3.020
3.400
341,378
+0.34(+11.11%)
Mar 18, 2024
3.220
3.460
2.750
3.060
416,348
-0.17(-5.26%)
Mar 15, 2024
3.820
3.820
2.930
3.230
763,549
-0.49(-13.17%)
Mar 14, 2024
3.350
3.980
3.350
3.720
957,724
+0.43(+13.07%)
Mar 13, 2024
3.060
3.540
3.050
3.290
961,515
+0.42(+14.63%)
Mar 12, 2024
2.790
2.900
2.730
2.870
173,228
+0.11(+3.99%)
Mar 11, 2024
2.940
3.029
2.620
2.760
291,384
-0.19(-6.44%)
Mar 08, 2024
3.020
3.130
2.900
2.950
190,752
-0.07(-2.32%)
Mar 07, 2024
3.110
3.120
2.870
3.020
82,294
-0.04(-1.31%)
Mar 06, 2024
3.020
3.125
3.000
3.060
111,451
+0.04(+1.32%)
Mar 05, 2024
3.080
3.080
2.900
3.020
159,935
-0.09(-2.89%)
Mar 04, 2024
3.100
3.170
3.010
3.110
215,679
+0.06(+1.97%)
Mar 01, 2024
2.920
3.100
2.876
3.050
200,411
+0.15(+5.17%)
Feb 29, 2024
2.990
3.030
2.880
2.900
121,762
-0.10(-3.33%)
Feb 28, 2024
3.060
3.200
2.970
3.000
295,739
-0.01(-0.33%)
Feb 27, 2024
2.930
3.119
2.850
3.010
371,645
+0.12(+4.15%)
Feb 26, 2024
2.850
2.940
2.760
2.890
258,503
+0.04(+1.40%)
Feb 23, 2024
2.870
2.920
2.800
2.850
168,882
-0.03(-1.04%)
Feb 22, 2024
2.860
2.950
2.800
2.880
233,180
+0.03(+1.05%)
Feb 21, 2024
2.950
2.980
2.770
2.850
171,377
-0.05(-1.72%)
Feb 20, 2024
2.840
3.000
2.781
2.900
146,692
+0.06(+2.11%)
Feb 16, 2024
2.870
2.910
2.740
2.840
173,112
-0.01(-0.35%)
Feb 15, 2024
2.810
3.000
2.800
2.850
301,988
+0.05(+1.79%)
Feb 14, 2024
2.790
2.845
2.750
2.800
131,145
+0.01(+0.36%)
Feb 13, 2024
2.700
2.840
2.580
2.790
166,491
+0.05(+1.82%)
Feb 12, 2024
2.710
2.890
2.690
2.740
196,600
+0.05(+1.86%)
Feb 09, 2024
2.600
2.735
2.570
2.690
132,448
+0.03(+1.13%)
Feb 08, 2024
2.540
2.730
2.530
2.660
121,373
-0.01(-0.37%)
Feb 07, 2024
2.710
2.730
2.637
2.670
128,145
-0.06(-2.20%)
Feb 06, 2024
2.700
2.810
2.630
2.730
194,016
+0.10(+3.80%)
Feb 05, 2024
2.730
2.920
2.520
2.630
192,143
-0.17(-6.07%)
Feb 02, 2024
2.740
2.800
2.680
2.800
124,471
+0.05(+1.82%)
Feb 01, 2024
2.760
2.840
2.705
2.750
144,457
+0.03(+1.10%)
Jan 31, 2024
2.840
2.850
2.620
2.720
170,891
-0.12(-4.23%)
Jan 30, 2024
2.840
2.860
2.762
2.840
257,951
+0.00(+0.00%)
Jan 29, 2024
2.840
2.890
2.740
2.840
242,706
-0.01(-0.35%)
Jan 26, 2024
2.910
3.020
2.760
2.850
338,206
-0.03(-1.04%)
Jan 25, 2024
2.820
3.000
2.700
2.880
454,139
+0.10(+3.60%)
Jan 24, 2024
2.570
2.800
2.510
2.780
345,831
+0.21(+8.17%)
Jan 23, 2024
2.540
2.660
2.520
2.570
298,637
+0.07(+2.80%)
Jan 22, 2024
2.440
2.540
2.310
2.500
416,412
+0.19(+8.23%)
Jan 19, 2024
2.280
2.350
2.191
2.310
178,733
+0.06(+2.67%)
Jan 18, 2024
2.000
2.350
1.990
2.250
370,611
+0.02(+0.90%)
Jan 17, 2024
2.060
2.350
1.942
2.230
397,724
+0.19(+9.31%)
Jan 16, 2024
1.900
2.140
1.800
2.040
221,185
+0.15(+7.94%)
Jan 12, 2024
1.920
1.940
1.850
1.890
59,372
-0.06(-3.08%)
Jan 11, 2024
2.140
2.190
1.910
1.950
152,220
-0.17(-8.02%)
Jan 10, 2024
2.070
2.300
1.900
2.120
550,387
+0.06(+2.91%)
Jan 09, 2024
1.990
2.100
1.850
2.060
505,448
+0.10(+5.10%)
Jan 08, 2024
1.680
2.260
1.660
1.960
1,215,620
+0.11(+5.95%)
Jan 05, 2024
1.480
1.860
1.470
1.850
756,023
+0.36(+24.16%)
Jan 04, 2024
1.410
1.510
1.410
1.490
195,596
+0.07(+4.93%)
Jan 03, 2024
1.460
1.520
1.380
1.420
298,807
-0.03(-2.07%)
Jan 02, 2024
1.450
1.501
1.430
1.450
89,494
+0.00(+0.00%)
Dec 29, 2023
1.430
1.579
1.400
1.450
426,417
+0.04(+2.84%)
Dec 28, 2023
1.440
1.480
1.360
1.410
142,670
+0.01(+0.71%)
Dec 27, 2023
1.380
1.410
1.340
1.400
57,428
+0.02(+1.45%)
Dec 26, 2023
1.440
1.440
1.340
1.380
69,299
-0.01(-0.72%)
Dec 22, 2023
1.510
1.560
1.320
1.390
143,948
-0.12(-7.95%)
Dec 21, 2023
1.500
1.580
1.430
1.510
137,857
-0.01(-0.66%)
Dec 20, 2023
1.510
1.520
1.460
1.520
88,098
+0.01(+0.66%)
Dec 19, 2023
1.380
1.550
1.320
1.510
248,858
+0.13(+9.42%)
Dec 18, 2023
1.390
1.400
1.320
1.380
85,774
-0.01(-0.72%)
Dec 15, 2023
1.300
1.420
1.300
1.390
157,595
+0.06(+4.51%)
Dec 14, 2023
1.350
1.350
1.280
1.330
70,315
+0.01(+0.76%)
Dec 13, 2023
1.270
1.350
1.270
1.320
81,914
+0.02(+1.54%)
Dec 12, 2023
1.300
1.340
1.275
1.300
111,281
+0.00(+0.00%)
Dec 11, 2023
1.320
1.350
1.280
1.300
80,674
-0.04(-2.99%)
Dec 08, 2023
1.280
1.340
1.270
1.340
56,395
+0.04(+3.08%)
Dec 07, 2023
1.350
1.408
1.290
1.300
63,171
-0.03(-2.26%)
Dec 06, 2023
1.270
1.350
1.230
1.330
124,664
+0.06(+4.72%)
Dec 05, 2023
1.290
1.310
1.240
1.270
68,342
-0.03(-2.31%)
Dec 04, 2023
1.340
1.350
1.270
1.300
126,808
-0.07(-5.11%)
Dec 01, 2023
1.420
1.440
1.360
1.370
60,967
-0.05(-3.52%)
Nov 30, 2023
1.420
1.440
1.370
1.420
123,645
+0.02(+1.43%)
Nov 29, 2023
1.350
1.420
1.350
1.400
121,549
+0.00(+0.00%)
Nov 28, 2023
1.410
1.430
1.330
1.400
67,084
+0.01(+0.72%)
Nov 27, 2023
1.320
1.440
1.320
1.390
160,649
+0.04(+2.96%)
Nov 24, 2023
1.300
1.350
1.300
1.350
13,428
+0.05(+3.85%)
Nov 22, 2023
1.280
1.340
1.260
1.300
88,422
+0.03(+2.36%)
Nov 21, 2023
1.250
1.290
1.220
1.270
28,759
-0.01(-0.78%)
Nov 20, 2023
1.260
1.300
1.240
1.280
39,544
+0.01(+0.79%)
Nov 17, 2023
1.220
1.270
1.180
1.270
140,489
+0.06(+4.96%)
Nov 16, 2023
1.180
1.220
1.180
1.210
36,309
-0.01(-0.82%)
Nov 15, 2023
1.190
1.320
1.179
1.220
104,994
+0.05(+4.27%)
Nov 14, 2023
1.180
1.230
1.160
1.170
200,612
-0.01(-0.85%)
Nov 13, 2023
1.200
1.200
1.160
1.180
46,972
+0.00(+0.00%)
Nov 10, 2023
1.230
1.230
1.160
1.180
39,498
-0.05(-4.07%)
Nov 09, 2023
1.180
1.230
1.150
1.230
53,295
+0.03(+2.50%)
Nov 08, 2023
1.260
1.280
1.160
1.200
138,131
-0.05(-4.00%)
Nov 07, 2023
1.190
1.260
1.190
1.250
119,982
+0.07(+5.93%)
Nov 06, 2023
1.220
1.220
1.165
1.180
178,634
-0.02(-1.67%)
Nov 03, 2023
1.140
1.230
1.140
1.200
75,306
+0.02(+1.69%)
Nov 02, 2023
1.180
1.220
1.150
1.180
111,374
-0.03(-2.48%)
Nov 01, 2023
1.140
1.230
1.140
1.210
149,434
+0.04(+3.42%)
Oct 31, 2023
1.160
1.170
1.130
1.170
64,476
-0.02(-1.68%)
Oct 30, 2023
1.180
1.200
1.150
1.190
105,797
+0.01(+0.85%)
Oct 27, 2023
1.140
1.180
1.140
1.180
41,793
+0.05(+4.42%)
Oct 26, 2023
1.140
1.160
1.120
1.130
32,838
-0.03(-2.59%)
Oct 25, 2023
1.130
1.160
1.110
1.160
29,412
+0.00(+0.00%)
Oct 24, 2023
1.160
1.170
1.110
1.160
72,222
-0.01(-0.85%)
Oct 23, 2023
1.170
1.180
1.120
1.170
36,843
+0.03(+2.63%)
Oct 20, 2023
1.165
1.165
1.115
1.140
34,128
-0.02(-1.72%)
Oct 19, 2023
1.130
1.190
1.130
1.160
27,598
+0.01(+0.87%)
Oct 18, 2023
1.160
1.179
1.140
1.150
29,411
+0.01(+0.88%)
Oct 17, 2023
1.170
1.190
1.140
1.140
62,940
-0.01(-0.87%)
Oct 16, 2023
1.230
1.230
1.140
1.150
207,696
-0.02(-1.71%)
Oct 13, 2023
1.190
1.205
1.170
1.170
29,397
-0.03(-2.50%)
Oct 12, 2023
1.200
1.200
1.160
1.200
29,977
+0.03(+2.56%)
Oct 11, 2023
1.220
1.220
1.170
1.170
76,601
-0.03(-2.50%)
Oct 10, 2023
1.190
1.260
1.180
1.200
43,975
-0.02(-1.64%)
Oct 09, 2023
1.240
1.240
1.190
1.220
22,902
-0.01(-0.81%)
Oct 06, 2023
1.200
1.240
1.190
1.230
27,268
+0.02(+1.65%)
Oct 05, 2023
1.210
1.220
1.160
1.210
79,404
+0.02(+1.68%)
Oct 04, 2023
1.200
1.220
1.190
1.190
39,436
-0.02(-1.65%)
Oct 03, 2023
1.230
1.230
1.180
1.210
44,405
-0.02(-1.63%)
Oct 02, 2023
1.290
1.290
1.190
1.230
25,940
-0.06(-4.65%)
Sep 29, 2023
1.240
1.340
1.230
1.290
43,605
+0.05(+4.03%)
Sep 28, 2023
1.290
1.350
1.218
1.240
83,680
+0.03(+2.48%)
Sep 27, 2023
1.190
1.280
1.190
1.210
68,138
+0.04(+3.42%)
Sep 26, 2023
1.150
1.200
1.150
1.170
55,438
-0.01(-0.85%)
Sep 25, 2023
1.220
1.200
1.180
1.180
50,927
-0.03(-2.48%)
Sep 22, 2023
1.200
1.240
1.200
1.210
29,752
-0.01(-0.82%)
Sep 21, 2023
1.220
1.238
1.200
1.220
20,173
+0.02(+1.67%)
Sep 20, 2023
1.237
1.237
1.200
1.200
35,481
-0.01(-0.83%)
Sep 19, 2023
1.250
1.270
1.200
1.210
21,332
-0.02(-1.63%)
Sep 18, 2023
1.200
1.250
1.180
1.230
88,251
+0.05(+4.24%)
Sep 15, 2023
1.270
1.270
1.180
1.180
194,563
-0.07(-5.60%)
Sep 14, 2023
1.250
1.260
1.220
1.250
33,349
+0.01(+0.81%)
Sep 13, 2023
1.270
1.272
1.220
1.240
22,716
-0.03(-2.36%)
Sep 12, 2023
1.270
1.300
1.262
1.270
27,065
+0.01(+0.79%)
Sep 11, 2023
1.240
1.290
1.240
1.260
48,121
+0.00(+0.00%)
Sep 08, 2023
1.160
1.270
1.150
1.260
127,436
+0.10(+8.62%)
Sep 07, 2023
1.200
1.220
1.150
1.160
273,485
-0.04(-3.33%)
Sep 06, 2023
1.230
1.280
1.200
1.200
226,518
-0.03(-2.44%)
Sep 05, 2023
1.340
1.370
1.220
1.230
293,469
-0.12(-8.89%)
Sep 01, 2023
1.340
1.370
1.335
1.350
63,658
-0.01(-0.74%)
Aug 31, 2023
1.380
1.385
1.350
1.360
57,330
+0.01(+0.74%)
Aug 30, 2023
1.380
1.380
1.310
1.350
86,720
+0.02(+1.12%)
Aug 29, 2023
1.340
1.340
1.320
1.335
122,946
+0.00(+0.00%)
Aug 28, 2023
1.330
1.350
1.320
1.335
95,309
-0.02(-1.11%)
Aug 25, 2023
1.360
1.410
1.300
1.350
155,294
-0.02(-1.46%)
Aug 24, 2023
1.370
1.380
1.350
1.370
28,440
-0.01(-0.72%)
Aug 23, 2023
1.340
1.400
1.331
1.380
57,991
+0.01(+0.73%)
Aug 22, 2023
1.390
1.390
1.320
1.370
62,609
+0.01(+0.74%)
Aug 21, 2023
1.360
1.370
1.330
1.360
65,752
+0.00(+0.00%)
Aug 18, 2023
1.370
1.390
1.330
1.360
47,799
-0.01(-0.73%)
Aug 17, 2023
1.390
1.430
1.360
1.370
53,569
-0.01(-0.72%)
Aug 16, 2023
1.380
1.410
1.360
1.380
103,538
-0.02(-1.43%)
Aug 15, 2023
1.400
1.430
1.400
1.400
52,143
+0.00(+0.00%)
Aug 14, 2023
1.450
1.455
1.400
1.400
67,351
-0.03(-2.10%)
Aug 11, 2023
1.440
1.450
1.360
1.430
129,771
+0.00(+0.00%)
Aug 10, 2023
1.470
1.520
1.395
1.430
351,009
-0.04(-2.72%)
Aug 09, 2023
1.660
1.660
1.450
1.470
174,510
-0.17(-10.37%)
Aug 08, 2023
1.630
1.730
1.630
1.640
198,914
-0.01(-0.61%)
Aug 07, 2023
1.620
1.730
1.600
1.650
313,737
+0.00(+0.00%)
Aug 04, 2023
1.630
1.680
1.620
1.650
174,104
+0.02(+1.23%)
Aug 03, 2023
1.580
1.665
1.560
1.630
179,806
+0.06(+3.82%)
Aug 02, 2023
1.610
1.610
1.560
1.570
117,995
-0.04(-2.48%)
Aug 01, 2023
1.620
1.628
1.560
1.610
92,968
-0.01(-0.62%)
Jul 31, 2023
1.570
1.640
1.570
1.620
167,716
+0.05(+3.18%)
Jul 28, 2023
1.490
1.600
1.480
1.570
130,704
+0.10(+6.80%)
Jul 27, 2023
1.500
1.500
1.450
1.470
74,983
-0.02(-1.34%)
Jul 26, 2023
1.450
1.490
1.440
1.490
51,804
+0.05(+3.47%)
Jul 25, 2023
1.450
1.470
1.433
1.440
37,065
-0.02(-1.37%)
Jul 24, 2023
1.480
1.500
1.450
1.460
89,229
-0.04(-2.67%)
Jul 21, 2023
1.470
1.530
1.453
1.500
82,109
+0.00(+0.00%)
Jul 20, 2023
1.510
1.510
1.431
1.500
113,514
+0.01(+0.67%)
Jul 19, 2023
1.470
1.505
1.430
1.490
237,967
+0.04(+2.76%)
Jul 18, 2023
1.510
1.520
1.420
1.450
260,258
-0.05(-3.33%)
Jul 17, 2023
1.420
1.560
1.370
1.500
2,160,748
+0.11(+7.91%)
Jul 14, 2023
1.270
1.420
1.250
1.390
1,713,054
+0.08(+6.11%)
Jul 13, 2023
1.270
1.310
1.260
1.310
822,733
+0.03(+2.34%)
Jul 12, 2023
1.290
1.310
1.150
1.280
2,160,281
-0.02(-1.54%)
Jul 11, 2023
1.420
1.425
1.280
1.300
825,395
-0.12(-8.45%)
Jul 10, 2023
1.390
1.450
1.380
1.420
179,932
+0.01(+0.71%)
Jul 07, 2023
1.400
1.420
1.380
1.410
109,038
+0.01(+0.71%)
Jul 06, 2023
1.440
1.440
1.370
1.400
133,946
-0.04(-2.78%)
Jul 05, 2023
1.370
1.470
1.370
1.440
362,509
+0.07(+5.11%)
Jul 03, 2023
1.400
1.450
1.360
1.370
82,860
-0.03(-2.14%)
Jun 30, 2023
1.480
1.490
1.390
1.400
150,736
-0.01(-0.71%)
Jun 29, 2023
1.410
1.450
1.370
1.410
256,366
-0.02(-1.40%)
Jun 28, 2023
1.470
1.480
1.370
1.430
404,020
-0.04(-2.72%)
Jun 27, 2023
1.510
1.530
1.450
1.470
245,072
-0.06(-3.92%)
Jun 26, 2023
1.620
1.640
1.470
1.530
461,561
-0.22(-12.57%)
Jun 23, 2023
1.310
1.930
1.310
1.750
6,352,742
+0.42(+31.58%)
Jun 22, 2023
1.340
1.370
1.320
1.330
165,193
-0.02(-1.48%)
Jun 21, 2023
1.420
1.440
1.320
1.350
382,358
-0.09(-6.25%)
Jun 20, 2023
1.430
1.470
1.360
1.440
608,751
-0.03(-2.04%)
Jun 16, 2023
1.500
1.580
1.430
1.470
370,204
+0.00(+0.00%)
Jun 15, 2023
1.530
1.650
1.430
1.470
649,123
+0.06(+4.26%)
May 08, 2023
1.440
1.470
1.400
1.410
63,841
-0.05(-3.42%)
May 05, 2023
1.460
1.470
1.410
1.460
54,553
+0.02(+1.39%)
May 04, 2023
1.450
1.460
1.380
1.440
55,424
+0.01(+0.70%)
May 03, 2023
1.450
1.480
1.400
1.430
61,379
-0.04(-2.72%)
May 02, 2023
1.510
1.510
1.440
1.470
50,718
-0.03(-2.00%)
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.