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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2022
4.130
4.240
4.100
4.160
51,218
-0.02(-0.48%)
Apr 28, 2022
4.220
4.310
4.080
4.180
87,234
-0.02(-0.48%)
Apr 27, 2022
4.300
4.320
4.150
4.200
117,577
-0.06(-1.41%)
Apr 26, 2022
4.340
4.410
4.210
4.260
60,990
-0.10(-2.29%)
Apr 25, 2022
4.260
4.450
4.229
4.360
72,641
+0.04(+0.93%)
Apr 22, 2022
4.400
4.418
4.250
4.320
65,564
-0.09(-2.04%)
Apr 21, 2022
4.570
4.690
4.400
4.410
66,874
-0.15(-3.29%)
Apr 20, 2022
4.560
4.640
4.460
4.560
102,412
+0.03(+0.66%)
Apr 19, 2022
4.520
4.690
4.460
4.530
64,362
-0.03(-0.66%)
Apr 18, 2022
4.940
4.940
4.500
4.560
158,647
-0.39(-7.88%)
Apr 14, 2022
5.120
5.120
4.920
4.950
130,767
-0.14(-2.75%)
Apr 13, 2022
4.750
5.260
4.750
5.090
407,824
+0.35(+7.38%)
Apr 12, 2022
4.930
5.130
4.710
4.740
213,679
-0.16(-3.27%)
Apr 11, 2022
5.010
5.060
4.850
4.900
106,525
-0.18(-3.54%)
Apr 08, 2022
5.160
5.270
5.060
5.080
84,124
-0.15(-2.87%)
Apr 07, 2022
5.350
5.467
5.180
5.230
64,520
-0.13(-2.43%)
Apr 06, 2022
5.380
5.480
5.351
5.360
55,034
-0.15(-2.72%)
Apr 05, 2022
5.590
5.803
5.480
5.510
59,984
-0.10(-1.78%)
Apr 04, 2022
5.700
5.850
5.550
5.610
65,308
+0.02(+0.36%)
Apr 01, 2022
5.600
5.970
5.400
5.590
135,214
+0.24(+4.49%)
Mar 31, 2022
5.460
5.580
5.350
5.350
56,664
-0.10(-1.83%)
Mar 30, 2022
5.790
5.900
5.450
5.450
97,724
-0.29(-5.05%)
Mar 29, 2022
5.550
5.840
5.550
5.740
93,333
+0.20(+3.61%)
Mar 28, 2022
5.690
5.818
5.520
5.540
93,255
-0.23(-3.99%)
Mar 25, 2022
6.000
6.075
5.710
5.770
142,719
-0.15(-2.53%)
Mar 24, 2022
6.200
6.400
5.650
5.920
481,561
-0.06(-1.00%)
Mar 23, 2022
5.510
6.620
5.500
5.980
1,156,594
+0.66(+12.41%)
Mar 22, 2022
5.320
5.460
5.200
5.320
46,460
+0.08(+1.53%)
Mar 21, 2022
5.000
5.350
5.000
5.240
116,713
+0.18(+3.56%)
Mar 18, 2022
5.110
5.252
4.920
5.060
69,271
-0.07(-1.36%)
Mar 17, 2022
4.810
5.440
4.810
5.130
43,253
+0.33(+6.88%)
Mar 16, 2022
4.760
4.990
4.550
4.800
82,373
+0.05(+1.05%)
Mar 15, 2022
4.700
4.980
4.610
4.750
110,967
+0.00(+0.00%)
Mar 14, 2022
5.230
5.346
4.510
4.750
200,688
-0.49(-9.35%)
Mar 11, 2022
4.940
5.380
4.920
5.240
55,504
-0.03(-0.57%)
Mar 10, 2022
5.150
5.490
5.130
5.270
135,341
+0.09(+1.74%)
Mar 09, 2022
4.910
5.260
4.880
5.180
85,000
+0.31(+6.37%)
Mar 08, 2022
4.820
4.940
4.745
4.870
63,456
+0.02(+0.41%)
Mar 07, 2022
5.020
5.090
4.760
4.850
105,664
-0.16(-3.19%)
Mar 04, 2022
5.130
5.230
4.960
5.010
44,773
-0.15(-2.91%)
Mar 03, 2022
5.140
5.300
5.010
5.160
86,130
+0.00(+0.00%)
Mar 02, 2022
4.960
5.200
4.870
5.160
102,455
+0.17(+3.41%)
Mar 01, 2022
4.910
5.040
4.860
4.990
85,604
+0.03(+0.60%)
Feb 28, 2022
4.980
5.110
4.920
4.960
73,041
-0.09(-1.78%)
Feb 25, 2022
5.040
5.120
4.910
5.050
67,768
+0.00(+0.00%)
Feb 24, 2022
4.910
5.070
4.820
5.050
104,863
+0.02(+0.40%)
Feb 23, 2022
5.170
5.180
5.000
5.030
104,804
-0.07(-1.37%)
Feb 22, 2022
4.880
5.190
4.880
5.100
117,703
+0.09(+1.80%)
Feb 18, 2022
5.010
0
-0.09(-1.76%)
Feb 17, 2022
5.130
5.250
5.060
5.100
94,522
-0.10(-1.92%)
Feb 16, 2022
5.210
5.252
5.030
5.200
126,366
-0.06(-1.14%)
Feb 15, 2022
5.280
5.390
5.210
5.260
68,843
+0.10(+1.94%)
Feb 14, 2022
5.400
5.400
5.150
5.160
88,989
-0.23(-4.27%)
Feb 11, 2022
5.610
5.660
5.250
5.390
102,263
-0.15(-2.71%)
Feb 10, 2022
5.770
5.944
5.510
5.540
118,442
-0.27(-4.65%)
Feb 09, 2022
5.640
5.860
5.480
5.810
101,076
+0.20(+3.57%)
Feb 08, 2022
5.680
5.690
5.420
5.610
90,995
+0.05(+0.90%)
Feb 07, 2022
5.510
5.810
5.320
5.560
91,384
-0.07(-1.24%)
Feb 04, 2022
5.490
5.670
5.260
5.630
74,131
+0.11(+1.99%)
Feb 03, 2022
5.470
5.450
5.520
39,419
-0.04(-0.72%)
Feb 02, 2022
5.860
5.960
5.469
5.560
89,705
-0.22(-3.81%)
Feb 01, 2022
5.790
6.110
5.650
5.780
110,974
+0.09(+1.58%)
Jan 31, 2022
5.450
5.690
138,157
+0.31(+5.76%)
Jan 28, 2022
5.350
5.510
5.270
5.380
156,595
+0.00(+0.00%)
Jan 27, 2022
5.760
6.090
5.350
5.380
147,738
-0.27(-4.78%)
Jan 26, 2022
5.990
6.140
5.650
5.650
106,562
-0.28(-4.72%)
Jan 25, 2022
5.980
6.050
5.681
5.930
71,231
-0.12(-1.98%)
Jan 24, 2022
5.810
6.140
5.340
6.050
256,143
+0.06(+1.00%)
Jan 21, 2022
6.210
6.310
5.940
5.990
160,867
-0.31(-4.92%)
Jan 20, 2022
6.490
6.710
6.300
6.300
68,590
-0.20(-3.08%)
Jan 19, 2022
6.490
6.690
6.440
6.500
69,298
-0.02(-0.31%)
Jan 18, 2022
6.680
6.840
6.500
6.520
85,706
-0.18(-2.69%)
Jan 14, 2022
6.700
0
+0.01(+0.15%)
Jan 13, 2022
6.800
6.820
6.520
6.690
103,486
-0.05(-0.74%)
Jan 12, 2022
6.920
7.080
6.720
6.740
133,227
-0.21(-3.02%)
Jan 11, 2022
6.950
7.000
6.860
6.950
153,447
+0.10(+1.46%)
Jan 10, 2022
6.670
6.870
6.560
6.850
409,346
+0.10(+1.48%)
Jan 07, 2022
7.090
7.150
6.660
6.750
212,368
-0.40(-5.59%)
Jan 06, 2022
7.190
7.390
6.950
7.150
154,593
-0.12(-1.65%)
Jan 05, 2022
7.350
8.250
7.110
7.270
1,624,563
-0.15(-2.02%)
Jan 04, 2022
7.500
7.540
7.260
7.420
117,519
-0.12(-1.59%)
Jan 03, 2022
7.100
7.720
7.090
7.540
201,903
+0.07(+0.94%)
Dec 31, 2021
7.500
7.770
7.440
7.470
88,412
-0.03(-0.40%)
Dec 30, 2021
7.390
7.665
7.290
7.500
139,272
+0.21(+2.88%)
Dec 29, 2021
7.410
7.485
7.230
7.290
114,142
-0.11(-1.49%)
Dec 28, 2021
7.600
7.690
7.380
7.400
145,104
-0.26(-3.39%)
Dec 27, 2021
7.830
7.860
7.610
7.660
113,011
-0.19(-2.42%)
Dec 23, 2021
7.740
8.020
7.660
7.850
60,715
+0.07(+0.90%)
Dec 22, 2021
7.770
7.920
7.650
7.780
93,483
+0.01(+0.13%)
Dec 21, 2021
8.000
8.050
7.700
7.770
171,493
-0.17(-2.14%)
Dec 20, 2021
7.850
8.000
7.730
7.940
252,273
-0.06(-0.75%)
Dec 17, 2021
7.800
8.140
7.650
8.000
677,308
+0.04(+0.50%)
Dec 16, 2021
8.080
8.160
7.820
7.960
149,443
-0.10(-1.24%)
Dec 15, 2021
7.690
8.105
7.590
8.060
166,107
+0.28(+3.60%)
Dec 14, 2021
7.820
7.920
7.700
7.780
143,161
-0.18(-2.26%)
Dec 13, 2021
8.030
8.110
7.831
7.960
104,705
-0.07(-0.87%)
Dec 10, 2021
8.060
8.330
7.950
8.030
100,207
-0.16(-1.95%)
Dec 09, 2021
8.520
8.780
8.190
8.190
146,511
-0.42(-4.88%)
Dec 08, 2021
8.130
8.700
8.039
8.610
158,175
+0.42(+5.13%)
Dec 07, 2021
7.910
8.280
7.875
8.190
140,541
+0.39(+5.00%)
Dec 06, 2021
7.810
7.890
7.518
7.800
223,984
+0.00(+0.00%)
Dec 03, 2021
8.070
8.070
7.710
7.800
271,828
-0.26(-3.23%)
Dec 02, 2021
8.000
8.200
7.885
8.060
184,461
-0.03(-0.37%)
Dec 01, 2021
8.330
8.780
8.060
8.090
310,713
-0.25(-3.00%)
Nov 30, 2021
7.970
8.410
7.921
8.340
315,832
+0.43(+5.44%)
Nov 29, 2021
8.060
8.100
7.870
7.910
150,807
-0.15(-1.86%)
Nov 26, 2021
7.940
8.140
7.840
8.060
50,814
-0.04(-0.49%)
Nov 24, 2021
7.970
8.140
7.760
8.100
218,993
+0.04(+0.50%)
Nov 23, 2021
7.820
8.140
7.663
8.060
373,408
+0.06(+0.75%)
Nov 22, 2021
8.180
8.270
7.980
8.000
347,820
-0.20(-2.44%)
Nov 19, 2021
8.320
8.400
8.070
8.200
300,933
-0.20(-2.38%)
Nov 18, 2021
8.520
8.405
8.330
8.400
221,210
-0.08(-0.94%)
Nov 17, 2021
8.490
8.630
8.380
8.480
240,038
-0.04(-0.47%)
Nov 16, 2021
8.650
8.690
8.370
8.520
190,783
-0.09(-1.05%)
Nov 15, 2021
8.770
8.770
8.370
8.610
242,651
-0.12(-1.37%)
Nov 12, 2021
8.720
8.900
8.450
8.730
354,028
+0.10(+1.16%)
Nov 11, 2021
8.500
8.850
8.355
8.630
363,502
+0.32(+3.85%)
Nov 10, 2021
8.530
8.310
227,566
-0.27(-3.15%)
Nov 09, 2021
8.410
8.640
8.260
8.580
305,747
+0.13(+1.54%)
Nov 08, 2021
8.410
8.602
8.380
8.450
121,636
+0.03(+0.36%)
Nov 05, 2021
8.370
8.560
8.270
8.420
199,801
-0.08(-0.94%)
Nov 04, 2021
8.680
8.760
8.360
8.500
223,276
-0.31(-3.52%)
Nov 03, 2021
8.700
9.240
8.660
8.810
274,378
+0.05(+0.57%)
Nov 02, 2021
8.780
8.780
8.590
8.760
98,950
+0.02(+0.23%)
Nov 01, 2021
8.570
8.820
8.590
8.740
102,022
+0.15(+1.75%)
Oct 29, 2021
8.750
8.890
8.520
8.590
136,842
-0.26(-2.94%)
Oct 28, 2021
8.650
8.850
245,813
+0.21(+2.43%)
Oct 27, 2021
8.500
8.880
8.400
8.640
310,106
+0.17(+2.01%)
Oct 26, 2021
8.620
8.470
173,861
-0.15(-1.74%)
Oct 25, 2021
8.420
8.690
8.400
8.620
296,417
+0.09(+1.06%)
Oct 22, 2021
8.480
8.580
8.360
8.530
425,427
-0.04(-0.47%)
Oct 21, 2021
8.600
8.747
8.475
8.570
243,060
-0.07(-0.81%)
Oct 20, 2021
8.710
8.860
8.600
8.640
249,311
-0.14(-1.59%)
Oct 19, 2021
8.500
8.890
8.475
8.780
274,130
+0.18(+2.09%)
Oct 18, 2021
8.860
8.880
8.430
8.600
360,969
-0.11(-1.26%)
Oct 15, 2021
9.250
9.300
8.680
8.710
365,111
-0.43(-4.70%)
Oct 14, 2021
9.430
9.800
8.970
9.140
658,604
-0.36(-3.79%)
Oct 13, 2021
9.440
9.759
9.361
9.500
601,289
+0.03(+0.32%)
Oct 12, 2021
9.940
9.950
9.150
9.470
842,712
+0.05(+0.53%)
Oct 11, 2021
8.760
9.660
8.520
9.420
754,034
+0.53(+5.96%)
Oct 08, 2021
8.500
9.490
8.430
8.890
2,057,316
+0.38(+4.47%)
Oct 07, 2021
8.550
8.700
8.410
8.510
790,208
-0.02(-0.23%)
Oct 06, 2021
8.370
8.790
8.370
8.530
636,281
-0.01(-0.12%)
Oct 05, 2021
8.720
8.820
8.210
8.540
1,136,763
-0.19(-2.18%)
Oct 04, 2021
8.620
8.930
8.550
8.730
551,763
+0.17(+1.99%)
Oct 01, 2021
9.030
9.097
8.550
8.560
684,363
-0.52(-5.73%)
Sep 30, 2021
8.850
9.360
8.780
9.080
743,277
+0.21(+2.37%)
Sep 29, 2021
9.750
9.850
8.810
8.870
1,117,016
-0.89(-9.12%)
Sep 28, 2021
9.840
10.35
9.710
9.760
1,383,981
-0.14(-1.41%)
Sep 27, 2021
10.54
10.64
9.850
9.900
1,194,473
-0.35(-3.41%)
Sep 24, 2021
12.15
12.17
10.02
10.25
2,985,741
-2.23(-17.87%)
Sep 23, 2021
11.71
13.10
11.58
12.48
8,673,256
+0.96(+8.33%)
Sep 22, 2021
11.76
11.99
10.82
11.52
3,115,698
-0.49(-4.08%)
Sep 21, 2021
10.62
12.34
10.35
12.01
8,662,347
+1.79(+17.51%)
Sep 20, 2021
9.900
10.65
9.770
10.22
4,124,083
-0.09(-0.87%)
Sep 17, 2021
9.850
10.54
9.310
10.31
8,669,073
+0.05(+0.49%)
Sep 16, 2021
9.260
11.46
9.020
10.26
50,581,864
+1.74(+20.42%)
Sep 15, 2021
8.610
9.680
8.270
8.520
16,734,023
-0.48(-5.33%)
Sep 14, 2021
12.31
12.97
8.800
9.000
108,791,712
-0.15(-1.64%)
Sep 13, 2021
6.300
9.290
5.840
9.150
113,914,304
+3.67(+66.97%)
Sep 10, 2021
5.600
5.600
5.440
5.480
119,572
-0.07(-1.26%)
Sep 09, 2021
5.280
5.590
5.280
5.550
200,380
+0.25(+4.72%)
Sep 08, 2021
5.410
5.410
5.160
5.300
117,620
-0.15(-2.75%)
Sep 07, 2021
5.450
5.520
5.360
5.450
108,199
-0.04(-0.73%)
Sep 03, 2021
5.440
5.500
5.380
5.490
75,629
+0.01(+0.18%)
Sep 02, 2021
5.470
5.517
5.400
5.480
94,593
+0.02(+0.37%)
Sep 01, 2021
5.460
5.520
5.370
5.460
140,089
-0.05(-1.00%)
Aug 31, 2021
5.490
5.620
5.350
5.515
222,163
+0.02(+0.46%)
Aug 30, 2021
5.380
5.540
5.230
5.490
150,832
+0.17(+3.20%)
Aug 27, 2021
5.150
5.400
5.150
5.320
143,604
+0.13(+2.50%)
Aug 26, 2021
5.250
5.330
5.163
5.190
113,435
-0.06(-1.14%)
Aug 25, 2021
5.080
5.280
5.000
5.250
148,410
+0.16(+3.14%)
Aug 24, 2021
4.910
5.120
4.910
5.090
163,890
+0.18(+3.67%)
Aug 23, 2021
4.650
4.920
4.590
4.910
199,554
+0.32(+6.97%)
Aug 20, 2021
4.520
4.670
4.520
4.590
89,028
+0.07(+1.55%)
Aug 19, 2021
4.600
4.700
4.500
4.520
105,145
-0.15(-3.21%)
Aug 18, 2021
4.660
4.804
4.590
4.670
103,861
+0.00(+0.00%)
Aug 17, 2021
4.630
4.710
4.510
4.670
99,722
-0.02(-0.43%)
Aug 16, 2021
4.840
4.840
4.580
4.690
120,350
-0.14(-2.90%)
Aug 13, 2021
4.950
4.950
4.760
4.830
114,606
-0.09(-1.83%)
Aug 12, 2021
4.760
4.930
4.680
4.920
187,726
+0.08(+1.65%)
Aug 11, 2021
4.770
4.840
4.660
4.840
202,810
+0.04(+0.83%)
Aug 10, 2021
4.840
4.840
4.710
4.800
175,709
+0.02(+0.42%)
Aug 09, 2021
4.700
4.800
4.660
4.780
156,511
+0.08(+1.70%)
Aug 06, 2021
4.730
4.740
4.600
4.700
69,832
-0.02(-0.42%)
Aug 05, 2021
4.620
4.728
4.550
4.720
124,911
+0.15(+3.28%)
Aug 04, 2021
4.500
4.660
4.500
4.570
79,586
+0.02(+0.44%)
Aug 03, 2021
4.660
4.700
4.500
4.550
199,382
-0.12(-2.57%)
Aug 02, 2021
4.690
4.760
4.650
4.670
139,874
+0.01(+0.21%)
Jul 30, 2021
4.610
4.755
4.610
4.660
198,422
+0.08(+1.75%)
Jul 29, 2021
4.580
4.650
4.550
4.580
104,525
+0.00(+0.00%)
Jul 28, 2021
4.440
4.647
4.360
4.580
152,801
+0.13(+2.92%)
Jul 27, 2021
4.360
4.760
4.300
4.450
809,055
+0.04(+0.91%)
Jul 26, 2021
4.440
4.580
4.410
4.410
102,532
-0.05(-1.12%)
Jul 23, 2021
4.420
4.630
4.300
4.460
283,493
+0.01(+0.22%)
Jul 22, 2021
4.440
4.510
4.260
4.450
235,242
-0.03(-0.67%)
Jul 21, 2021
4.450
4.800
4.369
4.480
487,536
+0.01(+0.22%)
Jul 20, 2021
4.230
4.546
4.230
4.470
212,652
+0.25(+5.92%)
Jul 19, 2021
4.370
4.490
4.220
4.220
211,737
-0.28(-6.22%)
Jul 16, 2021
4.460
4.590
4.440
4.500
156,522
+0.05(+1.12%)
Jul 15, 2021
4.450
4.550
4.370
4.450
170,239
+0.00(+0.00%)
Jul 14, 2021
4.640
4.640
4.420
4.450
83,305
-0.15(-3.26%)
Jul 13, 2021
4.700
4.710
4.460
4.600
140,540
-0.08(-1.71%)
Jul 12, 2021
4.770
4.770
4.610
4.680
77,298
-0.08(-1.68%)
Jul 09, 2021
4.720
4.800
4.530
4.760
108,498
+0.08(+1.71%)
Jul 08, 2021
4.480
4.700
4.440
4.680
134,208
+0.12(+2.63%)
Jul 07, 2021
4.740
4.740
4.460
4.560
127,910
-0.18(-3.80%)
Jul 06, 2021
4.800
4.900
4.710
4.740
616,472
-0.10(-2.07%)
Jul 02, 2021
5.000
5.010
4.740
4.840
136,389
-0.16(-3.20%)
Jul 01, 2021
4.920
5.080
4.820
5.000
317,027
+0.12(+2.46%)
Jun 30, 2021
4.760
4.970
4.700
4.880
139,858
+0.10(+2.09%)
Jun 29, 2021
4.920
4.920
4.770
4.780
86,954
-0.09(-1.85%)
Jun 28, 2021
4.800
4.900
4.760
4.870
87,101
+0.06(+1.25%)
Jun 25, 2021
4.710
4.810
4.650
4.810
144,817
+0.15(+3.22%)
Jun 24, 2021
4.580
4.690
4.550
4.660
118,702
+0.14(+3.10%)
Jun 23, 2021
4.380
4.550
4.360
4.520
121,884
+0.10(+2.26%)
Jun 22, 2021
4.330
4.450
4.210
4.420
229,440
+0.10(+2.31%)
Jun 21, 2021
4.540
4.540
4.180
4.320
289,616
-0.18(-4.00%)
Jun 18, 2021
4.580
4.700
4.400
4.500
264,647
-0.17(-3.64%)
Jun 17, 2021
4.790
4.990
4.360
4.670
415,453
-0.16(-3.31%)
Jun 16, 2021
4.770
4.850
4.640
4.830
249,314
+0.07(+1.47%)
Jun 15, 2021
4.690
4.930
4.630
4.760
258,822
+0.03(+0.63%)
Jun 14, 2021
4.750
4.862
4.700
4.730
189,012
-0.02(-0.42%)
Jun 11, 2021
4.850
4.940
4.680
4.750
275,130
-0.02(-0.42%)
Jun 10, 2021
4.690
4.815
4.630
4.770
713,393
+0.08(+1.71%)
Jun 09, 2021
4.700
4.830
4.650
4.690
247,695
-0.01(-0.21%)
Jun 08, 2021
4.730
4.770
4.560
4.700
189,637
+0.03(+0.64%)
Jun 07, 2021
4.600
4.780
4.530
4.670
210,580
+0.11(+2.41%)
Jun 04, 2021
4.570
4.688
4.500
4.560
119,588
+0.01(+0.22%)
Jun 03, 2021
4.560
4.670
4.370
4.550
184,816
-0.12(-2.57%)
Jun 02, 2021
4.620
4.730
4.550
4.670
190,263
+0.05(+1.08%)
Jun 01, 2021
4.540
4.790
4.420
4.620
437,071
+0.08(+1.76%)
May 28, 2021
4.330
4.890
4.330
4.540
880,896
+0.21(+4.85%)
May 27, 2021
4.240
4.430
4.215
4.330
203,308
+0.05(+1.17%)
May 26, 2021
4.280
4.360
4.260
4.280
215,143
+0.02(+0.47%)
May 25, 2021
4.250
4.340
4.150
4.260
170,198
+0.11(+2.65%)
May 24, 2021
4.430
4.450
4.115
4.150
427,188
-0.30(-6.74%)
May 21, 2021
4.440
4.500
4.300
4.450
287,535
+0.11(+2.53%)
May 20, 2021
4.220
4.500
4.160
4.340
776,357
+0.30(+7.43%)
May 19, 2021
3.910
4.100
3.900
4.040
236,424
+0.08(+2.02%)
May 18, 2021
3.750
4.070
3.731
3.960
454,066
+0.30(+8.20%)
May 17, 2021
3.610
3.830
3.559
3.660
119,571
-0.02(-0.54%)
May 14, 2021
3.590
3.780
3.520
3.680
304,981
+0.06(+1.66%)
May 13, 2021
3.850
3.850
3.550
3.620
229,744
-0.23(-5.97%)
May 12, 2021
3.800
3.970
3.750
3.850
297,710
+0.00(+0.00%)
May 11, 2021
3.510
3.900
3.500
3.850
247,676
+0.18(+4.90%)
May 10, 2021
3.870
3.875
3.660
3.670
266,532
-0.15(-3.93%)
May 07, 2021
3.670
3.860
3.670
3.820
111,062
+0.12(+3.24%)
May 06, 2021
3.750
3.850
3.622
3.700
234,494
-0.13(-3.39%)
May 05, 2021
3.950
4.062
3.820
3.830
158,690
-0.11(-2.79%)
May 04, 2021
4.060
4.090
3.850
3.940
417,321
-0.17(-4.14%)
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.