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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.8692
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 29, 2022
4.180
4.440
4.080
4.080
10,236,211
-0.14(-3.32%)
Apr 28, 2022
4.300
4.327
3.930
4.220
13,117,169
+0.01(+0.24%)
Apr 27, 2022
4.360
4.490
4.185
4.210
10,047,328
-0.13(-3.00%)
Apr 26, 2022
4.490
4.670
4.330
4.340
11,232,390
-0.18(-3.98%)
Apr 25, 2022
4.310
4.550
4.240
4.520
16,501,857
+0.11(+2.49%)
Apr 22, 2022
4.570
4.660
4.335
4.410
19,004,004
-0.13(-2.86%)
Apr 21, 2022
4.970
5.020
4.500
4.540
17,391,348
-0.37(-7.54%)
Apr 20, 2022
5.330
5.330
4.905
4.910
14,119,219
-0.37(-7.01%)
Apr 19, 2022
5.190
5.370
5.050
5.280
13,670,669
+0.19(+3.73%)
Apr 18, 2022
5.230
5.230
4.980
5.090
10,793,435
-0.17(-3.23%)
Apr 14, 2022
5.510
5.530
5.250
5.260
9,271,234
-0.25(-4.54%)
Apr 13, 2022
5.430
5.540
5.300
5.510
10,149,734
+0.10(+1.85%)
Apr 12, 2022
5.530
5.780
5.375
5.410
13,479,619
-0.08(-1.46%)
Apr 11, 2022
5.300
5.645
5.175
5.490
16,096,922
+0.10(+1.86%)
Apr 08, 2022
5.560
5.590
5.370
5.390
9,109,559
-0.19(-3.41%)
Apr 07, 2022
5.660
5.741
5.392
5.580
11,596,796
-0.08(-1.41%)
Apr 06, 2022
5.840
5.950
5.480
5.660
18,901,676
-0.32(-5.35%)
Apr 05, 2022
6.260
6.350
5.940
5.980
16,747,706
-0.28(-4.47%)
Apr 04, 2022
5.790
6.360
5.780
6.260
22,708,966
+0.52(+9.06%)
Apr 01, 2022
5.850
5.900
5.620
5.740
12,778,033
-0.02(-0.35%)
Mar 31, 2022
5.890
6.120
5.750
5.760
16,113,745
-0.11(-1.87%)
Mar 30, 2022
6.210
6.270
5.860
5.870
18,995,166
-0.37(-5.93%)
Mar 29, 2022
6.170
6.410
5.980
6.240
27,478,588
+0.13(+2.13%)
Mar 28, 2022
6.190
6.410
5.980
6.110
19,918,048
-0.11(-1.77%)
Mar 25, 2022
6.610
6.610
6.095
6.220
19,259,254
-0.40(-6.04%)
Mar 24, 2022
6.610
6.670
6.330
6.620
22,877,428
+0.05(+0.76%)
Mar 23, 2022
6.810
7.040
6.552
6.570
25,179,360
-0.28(-4.09%)
Mar 22, 2022
6.530
7.020
6.415
6.850
21,272,900
+0.31(+4.74%)
Mar 21, 2022
6.620
6.925
6.390
6.540
16,831,488
-0.17(-2.53%)
Mar 18, 2022
6.300
6.920
6.300
6.710
26,821,442
+0.31(+4.84%)
Mar 17, 2022
6.120
6.520
6.080
6.400
20,745,342
+0.20(+3.23%)
Mar 16, 2022
6.020
6.210
5.720
6.200
22,840,996
+0.33(+5.62%)
Mar 15, 2022
5.810
5.940
5.450
5.870
18,270,550
+0.05(+0.86%)
Mar 14, 2022
6.520
6.540
5.750
5.820
24,309,664
-0.89(-13.26%)
Mar 11, 2022
6.990
7.329
6.610
6.710
26,582,336
-0.23(-3.31%)
Mar 10, 2022
6.260
7.100
6.240
6.940
38,259,560
+0.62(+9.81%)
Mar 09, 2022
6.340
6.400
5.960
6.320
27,277,676
+0.01(+0.16%)
Mar 08, 2022
6.020
6.610
5.770
6.310
42,027,280
+0.39(+6.59%)
Mar 07, 2022
5.600
6.270
5.560
5.920
34,777,848
+0.48(+8.82%)
Mar 04, 2022
5.640
5.940
5.390
5.440
17,160,268
-0.25(-4.39%)
Mar 03, 2022
6.120
6.120
5.660
5.690
16,245,769
-0.38(-6.26%)
Mar 02, 2022
6.220
6.270
5.820
6.070
21,146,172
-0.03(-0.49%)
Mar 01, 2022
6.090
6.240
5.860
6.100
31,614,320
+0.10(+1.67%)
Feb 28, 2022
5.610
6.130
5.460
6.000
44,836,688
+0.72(+13.64%)
Feb 25, 2022
5.250
5.290
5.132
5.280
21,020,028
+0.02(+0.38%)
Feb 24, 2022
4.310
5.300
4.250
5.260
27,774,504
+0.58(+12.39%)
Feb 23, 2022
4.890
4.950
4.660
4.680
14,552,633
-0.06(-1.27%)
Feb 22, 2022
4.810
5.055
4.690
4.740
16,974,534
-0.27(-5.39%)
Feb 18, 2022
5.010
0
-0.25(-4.75%)
Feb 17, 2022
5.360
5.630
5.210
5.260
18,667,688
-0.24(-4.36%)
Feb 16, 2022
5.330
5.570
5.210
5.500
24,019,866
+0.01(+0.18%)
Feb 15, 2022
4.750
5.520
4.720
5.490
33,943,892
+0.87(+18.83%)
Feb 14, 2022
4.530
4.837
4.530
4.620
15,453,766
-0.02(-0.43%)
Feb 11, 2022
4.840
5.040
4.580
4.640
20,552,156
-0.18(-3.73%)
Feb 10, 2022
4.690
5.100
4.590
4.820
23,540,836
+0.01(+0.21%)
Feb 09, 2022
4.630
4.830
4.540
4.810
18,469,752
+0.29(+6.42%)
Feb 08, 2022
4.330
4.540
4.290
4.520
15,029,259
+0.15(+3.43%)
Feb 07, 2022
4.220
4.550
4.210
4.370
22,393,456
+0.09(+2.10%)
Feb 04, 2022
4.110
4.380
4.050
4.280
15,747,854
+0.21(+5.16%)
Feb 03, 2022
4.010
4.070
21,616,428
-0.12(-2.86%)
Feb 02, 2022
4.510
4.520
4.140
4.190
22,427,292
-0.27(-6.05%)
Feb 01, 2022
4.330
4.600
4.200
4.460
27,659,524
+0.22(+5.19%)
Jan 31, 2022
3.680
4.260
4.240
27,793,008
+0.56(+15.22%)
Jan 28, 2022
3.580
3.700
3.395
3.680
21,240,904
+0.12(+3.37%)
Jan 27, 2022
3.910
3.980
3.500
3.560
28,834,238
-0.30(-7.77%)
Jan 26, 2022
4.140
4.209
3.810
3.860
28,051,504
-0.01(-0.26%)
Jan 25, 2022
3.750
3.970
3.720
3.870
17,487,568
-0.05(-1.28%)
Jan 24, 2022
3.720
3.920
3.440
3.920
37,139,608
+0.02(+0.51%)
Jan 21, 2022
3.990
4.170
3.855
3.900
44,178,496
-0.23(-5.57%)
Jan 20, 2022
4.390
4.510
4.110
4.130
30,921,720
-0.17(-3.95%)
Jan 19, 2022
4.580
4.650
4.280
4.300
28,973,818
-0.28(-6.11%)
Jan 18, 2022
4.760
4.820
4.560
4.580
20,975,964
-0.25(-5.18%)
Jan 14, 2022
4.830
0
-0.04(-0.82%)
Jan 13, 2022
5.130
5.200
4.860
4.870
20,006,460
-0.20(-3.94%)
Jan 12, 2022
5.280
5.330
5.010
5.070
17,894,134
-0.11(-2.12%)
Jan 11, 2022
4.990
5.340
4.920
5.180
21,166,744
+0.21(+4.23%)
Jan 10, 2022
4.970
5.050
4.800
4.970
22,368,264
-0.13(-2.55%)
Jan 07, 2022
5.180
5.360
5.060
5.100
18,355,312
-0.04(-0.78%)
Jan 06, 2022
5.280
5.410
4.990
5.140
20,982,390
-0.18(-3.38%)
Jan 05, 2022
5.760
5.845
5.260
5.320
22,641,384
-0.56(-9.52%)
Jan 04, 2022
5.800
5.890
5.470
5.880
27,287,044
+0.10(+1.73%)
Jan 03, 2022
5.350
5.890
5.250
5.780
31,260,262
+0.58(+11.15%)
Dec 31, 2021
5.290
5.510
5.190
5.200
21,596,316
-0.13(-2.44%)
Dec 30, 2021
5.060
5.500
5.050
5.330
30,952,192
+0.22(+4.31%)
Dec 29, 2021
5.130
5.300
4.830
5.110
67,608,808
-0.76(-12.95%)
Dec 28, 2021
6.140
6.250
5.835
5.870
28,884,868
-0.43(-6.83%)
Dec 27, 2021
6.860
6.950
6.235
6.300
34,262,980
-0.16(-2.48%)
Dec 23, 2021
6.437
6.550
6.195
6.460
14,842,950
+0.06(+0.94%)
Dec 22, 2021
6.320
6.530
6.245
6.400
13,077,728
-0.01(-0.16%)
Dec 21, 2021
6.100
6.470
6.090
6.410
16,670,949
+0.36(+5.95%)
Dec 20, 2021
6.000
6.180
5.910
6.050
16,806,244
-0.26(-4.12%)
Dec 17, 2021
6.150
6.480
5.915
6.310
27,469,412
+0.04(+0.64%)
Dec 16, 2021
6.730
6.800
6.185
6.270
24,550,844
-0.61(-8.87%)
Dec 15, 2021
6.880
6.880
6.080
6.880
23,556,348
+0.55(+8.69%)
Dec 14, 2021
6.650
6.700
6.250
6.330
28,768,048
-0.52(-7.53%)
Dec 13, 2021
6.900
7.108
6.671
6.845
18,930,232
-0.08(-1.23%)
Dec 10, 2021
7.065
7.245
6.800
6.930
17,839,304
-0.08(-1.14%)
Dec 09, 2021
7.500
7.670
6.970
7.010
19,188,272
-0.60(-7.88%)
Dec 08, 2021
7.520
7.790
7.300
7.610
14,026,274
+0.06(+0.79%)
Dec 07, 2021
7.520
7.830
7.420
7.550
20,519,512
+0.35(+4.93%)
Dec 06, 2021
7.150
7.390
6.735
7.195
24,331,352
-0.09(-1.30%)
Dec 03, 2021
8.160
8.160
7.090
7.290
32,692,480
-0.86(-10.55%)
Dec 02, 2021
7.840
8.250
7.770
8.150
21,659,092
+0.18(+2.26%)
Dec 01, 2021
8.860
9.000
7.940
7.970
23,588,878
-0.71(-8.18%)
Nov 30, 2021
8.780
9.070
8.150
8.680
21,291,756
-0.24(-2.69%)
Nov 29, 2021
9.020
9.180
8.600
8.920
18,116,030
-0.02(-0.22%)
Nov 26, 2021
8.980
9.310
8.590
8.940
20,332,612
-0.59(-6.19%)
Nov 24, 2021
9.240
9.605
8.872
9.530
16,153,502
+0.16(+1.71%)
Nov 23, 2021
9.270
9.600
8.950
9.370
20,627,132
-0.04(-0.43%)
Nov 22, 2021
10.03
10.19
9.190
9.410
27,144,576
-0.40(-4.08%)
Nov 19, 2021
9.470
10.21
9.460
9.810
24,708,548
+0.35(+3.70%)
Nov 18, 2021
10.22
9.580
9.380
9.460
33,524,356
-0.78(-7.62%)
Nov 17, 2021
10.33
11.08
10.20
10.24
23,778,216
-0.36(-3.35%)
Nov 16, 2021
10.52
10.70
9.910
10.60
29,405,436
-0.17(-1.62%)
Nov 15, 2021
11.40
11.54
10.51
10.77
31,675,568
-0.46(-4.10%)
Nov 12, 2021
11.25
11.63
10.80
11.23
34,943,384
+0.11(+0.99%)
Nov 11, 2021
10.42
11.46
10.10
11.12
45,042,080
+0.47(+4.41%)
Nov 10, 2021
10.24
10.65
35,606,628
-0.18(-1.66%)
Nov 09, 2021
10.93
11.00
9.850
10.83
46,114,976
+0.02(+0.19%)
Nov 08, 2021
9.560
11.22
9.450
10.81
88,784,448
+1.86(+20.78%)
Nov 05, 2021
9.130
9.280
8.680
8.950
24,626,024
-0.33(-3.56%)
Nov 04, 2021
9.610
9.630
9.120
9.280
28,472,888
-0.20(-2.11%)
Nov 03, 2021
8.990
9.550
8.780
9.480
33,293,608
+0.05(+0.53%)
Nov 02, 2021
9.900
9.990
8.965
9.430
82,375,008
-0.10(-1.05%)
Nov 01, 2021
8.280
9.650
8.666
9.530
80,889,264
+1.54(+19.27%)
Oct 29, 2021
7.560
8.060
7.990
33,875,296
+0.43(+5.69%)
Oct 28, 2021
7.020
7.940
7.560
52,799,984
+0.56(+8.00%)
Oct 27, 2021
7.240
7.540
6.960
7.000
24,417,756
-0.17(-2.37%)
Oct 26, 2021
7.590
7.170
27,845,056
-0.37(-4.91%)
Oct 25, 2021
7.420
7.560
7.540
32,330,978
+0.25(+3.43%)
Oct 22, 2021
8.050
7.210
7.290
45,161,212
-0.82(-10.11%)
Oct 21, 2021
8.170
8.790
8.040
8.110
63,333,064
-0.02(-0.25%)
Oct 20, 2021
8.450
8.660
8.050
8.130
53,820,848
-0.46(-5.36%)
Oct 19, 2021
8.650
8.900
8.030
8.590
133,239,680
-0.15(-1.72%)
Oct 18, 2021
7.690
8.920
7.670
8.740
157,975,264
+1.35(+18.27%)
Oct 15, 2021
7.260
7.845
7.130
7.390
46,304,212
+0.17(+2.35%)
Oct 14, 2021
7.380
7.440
6.870
7.220
39,001,720
-0.03(-0.41%)
Oct 13, 2021
7.200
7.310
6.930
7.250
29,259,738
+0.33(+4.77%)
Oct 12, 2021
6.740
7.040
6.705
6.920
18,874,852
+0.21(+3.13%)
Oct 11, 2021
6.370
6.970
6.350
6.710
19,729,176
+0.31(+4.84%)
Oct 08, 2021
6.400
6.600
6.335
6.400
13,117,610
+0.04(+0.63%)
Oct 07, 2021
6.120
6.460
6.030
6.360
17,541,856
+0.29(+4.69%)
Oct 06, 2021
5.900
6.200
5.860
6.075
14,486,478
+0.04(+0.58%)
Oct 05, 2021
6.100
6.280
5.980
6.040
16,743,994
+0.04(+0.67%)
Oct 04, 2021
6.350
6.370
5.940
6.000
19,195,432
-0.43(-6.69%)
Oct 01, 2021
6.738
6.810
6.365
6.430
16,087,819
-0.26(-3.89%)
Sep 30, 2021
6.620
6.840
6.560
6.690
15,850,749
+0.12(+1.83%)
Sep 29, 2021
7.320
7.345
6.560
6.570
25,841,932
-0.62(-8.62%)
Sep 28, 2021
7.480
7.860
7.165
7.190
27,184,516
-0.46(-6.01%)
Sep 27, 2021
7.060
7.790
7.030
7.650
32,113,656
+0.68(+9.76%)
Sep 24, 2021
7.050
7.240
6.950
6.970
20,537,676
-0.27(-3.73%)
Sep 23, 2021
6.760
7.310
6.610
7.240
39,902,000
+0.58(+8.71%)
Sep 22, 2021
6.040
6.750
6.010
6.660
34,306,072
+0.66(+11.00%)
Sep 21, 2021
6.270
6.300
5.950
6.000
18,768,540
-0.12(-1.96%)
Sep 20, 2021
6.240
6.380
5.970
6.120
23,510,976
-0.43(-6.56%)
Sep 17, 2021
6.170
6.550
6.125
6.550
31,480,388
+0.40(+6.50%)
Sep 16, 2021
6.070
6.290
6.000
6.150
20,361,432
+0.01(+0.16%)
Sep 15, 2021
6.480
6.610
5.890
6.140
59,441,944
-0.30(-4.66%)
Sep 14, 2021
6.200
7.540
6.120
6.440
214,404,656
+0.82(+14.59%)
Sep 13, 2021
5.620
5.750
5.335
5.620
22,018,128
+0.04(+0.72%)
Sep 10, 2021
5.970
5.970
5.550
5.580
19,539,836
-0.24(-4.12%)
Sep 09, 2021
5.740
6.040
5.700
5.820
14,626,875
+0.09(+1.57%)
Sep 08, 2021
6.020
6.055
5.690
5.730
17,932,022
-0.27(-4.50%)
Sep 07, 2021
6.150
6.328
5.990
6.000
15,276,892
-0.12(-1.96%)
Sep 03, 2021
6.420
6.435
6.060
6.120
14,003,738
-0.30(-4.67%)
Sep 02, 2021
6.440
6.590
6.320
6.420
12,404,826
+0.05(+0.78%)
Sep 01, 2021
6.210
6.525
6.200
6.370
12,645,108
+0.13(+2.08%)
Aug 31, 2021
6.150
6.380
6.130
6.240
10,312,405
+0.03(+0.48%)
Aug 30, 2021
6.300
6.334
5.940
6.210
13,979,906
-0.07(-1.11%)
Aug 27, 2021
6.160
6.370
6.090
6.280
9,837,234
+0.16(+2.61%)
Aug 26, 2021
6.160
6.530
6.025
6.120
13,379,550
-0.11(-1.77%)
Aug 25, 2021
6.270
6.470
6.120
6.230
11,283,306
-0.04(-0.64%)
Aug 24, 2021
6.160
6.390
6.020
6.270
15,702,157
+0.13(+2.12%)
Aug 23, 2021
5.900
6.200
5.805
6.140
13,502,557
+0.36(+6.23%)
Aug 20, 2021
5.720
5.920
5.690
5.780
11,094,359
+0.06(+1.05%)
Aug 19, 2021
6.000
6.100
5.680
5.720
13,907,129
-0.35(-5.77%)
Aug 18, 2021
5.970
6.315
5.784
6.070
16,847,244
+0.15(+2.53%)
Aug 17, 2021
6.000
6.140
5.770
5.920
17,466,044
-0.15(-2.47%)
Aug 16, 2021
6.210
6.360
5.940
6.070
22,750,744
-0.07(-1.14%)
Aug 13, 2021
6.570
6.610
6.070
6.140
21,018,068
-0.55(-8.22%)
Aug 12, 2021
6.800
6.960
6.470
6.690
15,908,111
-0.15(-2.19%)
Aug 11, 2021
7.550
7.640
6.750
6.840
34,819,568
-0.68(-9.04%)
Aug 10, 2021
7.830
8.310
7.295
7.520
63,843,436
+0.30(+4.16%)
Aug 09, 2021
6.390
7.528
6.290
7.220
39,514,824
+0.89(+14.06%)
Aug 06, 2021
6.430
6.580
6.220
6.330
14,316,310
+0.14(+2.26%)
Aug 05, 2021
5.970
6.350
5.880
6.190
13,190,611
+0.21(+3.51%)
Aug 04, 2021
6.150
6.320
5.930
5.980
13,201,956
-0.22(-3.55%)
Aug 03, 2021
6.340
6.350
6.120
6.200
10,036,553
-0.13(-2.05%)
Aug 02, 2021
6.470
6.550
6.310
6.330
8,343,387
+0.00(+0.00%)
Jul 30, 2021
6.380
6.560
6.280
6.330
9,278,690
-0.10(-1.56%)
Jul 29, 2021
6.620
6.640
6.370
6.430
9,452,676
-0.12(-1.83%)
Jul 28, 2021
6.407
6.690
6.275
6.550
12,692,256
+0.21(+3.31%)
Jul 27, 2021
6.420
6.460
6.050
6.340
13,634,113
-0.12(-1.86%)
Jul 26, 2021
6.340
6.690
6.320
6.460
11,029,916
+0.06(+0.94%)
Jul 23, 2021
6.700
6.710
6.290
6.400
12,550,375
-0.29(-4.33%)
Jul 22, 2021
7.060
7.080
6.600
6.690
11,801,060
-0.31(-4.43%)
Jul 21, 2021
6.790
7.170
6.750
7.000
15,726,052
+0.25(+3.70%)
Jul 20, 2021
6.720
6.845
6.400
6.750
15,519,231
+0.13(+1.96%)
Jul 19, 2021
6.260
6.755
6.250
6.620
22,157,680
+0.07(+1.07%)
Jul 16, 2021
7.020
7.030
6.530
6.550
16,472,586
-0.39(-5.62%)
Jul 15, 2021
7.018
7.340
6.670
6.940
20,807,832
-0.14(-1.98%)
Jul 14, 2021
7.580
7.600
7.010
7.080
22,167,036
-0.49(-6.47%)
Jul 13, 2021
7.940
7.960
7.560
7.570
12,786,858
-0.45(-5.61%)
Jul 12, 2021
8.120
8.200
7.730
8.020
11,086,597
-0.03(-0.37%)
Jul 09, 2021
8.090
8.150
7.850
8.050
8,752,391
+0.01(+0.12%)
Jul 08, 2021
7.630
8.170
7.580
8.040
15,238,578
-0.03(-0.37%)
Jul 07, 2021
8.400
8.415
7.840
8.070
16,885,658
-0.32(-3.81%)
Jul 06, 2021
8.440
8.750
8.260
8.390
15,372,742
+0.01(+0.12%)
Jul 02, 2021
8.570
8.700
8.220
8.380
14,755,807
-0.22(-2.56%)
Jul 01, 2021
8.980
8.990
8.430
8.600
19,079,918
-0.30(-3.37%)
Jun 30, 2021
9.100
9.120
8.755
8.900
16,127,574
-0.20(-2.20%)
Jun 29, 2021
9.400
9.800
8.960
9.100
27,448,320
-0.19(-2.05%)
Jun 28, 2021
8.940
9.370
8.880
9.290
18,970,058
+0.43(+4.85%)
Jun 25, 2021
9.290
9.430
8.832
8.860
21,702,028
-0.37(-4.01%)
Jun 24, 2021
9.500
9.620
9.200
9.230
14,827,318
-0.23(-2.43%)
Jun 23, 2021
9.320
9.510
9.120
9.460
19,470,818
+0.11(+1.18%)
Jun 22, 2021
8.880
9.520
8.780
9.350
28,925,924
+0.52(+5.89%)
Jun 21, 2021
8.840
8.860
8.490
8.830
16,335,820
+0.03(+0.34%)
Jun 18, 2021
9.050
9.220
8.680
8.800
17,843,346
-0.23(-2.55%)
Jun 17, 2021
9.000
9.330
8.880
9.030
20,028,448
-0.14(-1.53%)
Jun 16, 2021
9.010
9.310
8.930
9.170
20,923,972
-0.04(-0.43%)
Jun 15, 2021
9.630
9.860
9.020
9.210
23,048,892
-0.47(-4.86%)
Jun 14, 2021
10.10
10.27
9.580
9.680
28,740,484
-0.90(-8.51%)
Jun 11, 2021
10.17
10.68
10.10
10.58
18,880,764
+0.52(+5.17%)
Jun 10, 2021
9.980
10.42
9.660
10.06
43,500,884
-1.21(-10.74%)
Jun 09, 2021
12.42
12.45
11.23
11.27
23,318,020
-0.87(-7.17%)
Jun 08, 2021
12.15
12.62
11.54
12.14
45,821,828
+0.62(+5.38%)
Jun 07, 2021
10.04
11.77
9.938
11.52
37,998,712
+1.53(+15.32%)
Jun 04, 2021
10.11
10.51
9.970
9.990
13,719,632
-0.05(-0.50%)
Jun 03, 2021
10.20
10.63
9.950
10.04
17,833,416
-0.39(-3.74%)
Jun 02, 2021
10.08
10.44
9.780
10.43
17,317,416
+0.34(+3.37%)
Jun 01, 2021
9.960
10.20
9.595
10.09
15,390,692
+0.27(+2.75%)
May 28, 2021
10.22
10.58
9.750
9.820
24,919,068
-0.02(-0.20%)
May 27, 2021
9.660
9.865
9.290
9.840
20,700,276
+0.43(+4.57%)
May 26, 2021
8.450
9.600
8.380
9.410
25,833,860
+0.99(+11.76%)
May 25, 2021
8.380
8.680
8.320
8.420
13,777,687
-0.08(-0.94%)
May 24, 2021
9.040
9.039
8.235
8.500
21,604,370
-0.41(-4.60%)
May 21, 2021
8.510
9.030
8.380
8.910
23,093,958
+0.43(+5.07%)
May 20, 2021
8.710
8.789
8.100
8.480
17,064,556
-0.01(-0.12%)
May 19, 2021
8.000
8.530
7.850
8.490
18,286,646
+0.22(+2.66%)
May 18, 2021
8.020
8.660
7.820
8.270
21,893,788
+0.32(+4.03%)
May 17, 2021
7.700
8.100
7.520
7.950
15,664,123
+0.20(+2.58%)
May 14, 2021
7.710
7.900
7.260
7.750
18,866,552
+0.62(+8.70%)
May 13, 2021
7.704
7.859
6.795
7.130
27,448,248
-0.50(-6.55%)
May 12, 2021
7.650
8.165
7.540
7.630
23,010,040
-0.27(-3.42%)
May 11, 2021
6.660
8.028
6.420
7.900
39,756,420
+0.65(+8.97%)
May 10, 2021
8.010
8.060
7.210
7.250
24,014,956
-0.93(-11.37%)
May 07, 2021
8.080
8.600
7.980
8.180
17,697,228
+0.25(+3.15%)
May 06, 2021
8.040
8.310
7.660
7.930
24,180,878
-0.43(-5.14%)
May 05, 2021
8.810
8.870
8.250
8.360
17,592,468
-0.29(-3.35%)
May 04, 2021
8.640
8.780
8.270
8.650
22,958,902
-0.44(-4.84%)
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.