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
Mynd.Ai Inc ADR
(NQ:
MYND
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
1.200
1.260
1.200
1.250
67,652
+0.06(+5.04%)
Apr 29, 2019
1.250
1.250
1.150
1.190
41,371
-0.09(-7.03%)
Apr 26, 2019
1.200
1.320
1.200
1.280
128,000
+0.09(+7.24%)
Apr 25, 2019
1.150
1.210
1.150
1.194
26,032
+0.03(+2.90%)
Apr 24, 2019
1.240
1.240
1.160
1.160
48,248
-0.08(-6.45%)
Apr 23, 2019
1.190
1.247
1.190
1.240
16,714
+0.05(+4.20%)
Apr 22, 2019
1.200
1.213
1.190
1.190
52,048
-0.04(-3.25%)
Apr 18, 2019
1.200
1.250
1.170
1.230
68,700
+0.09(+7.89%)
Apr 17, 2019
1.220
1.220
1.140
1.140
99,475
-0.06(-5.00%)
Apr 16, 2019
1.210
1.226
1.200
1.200
40,894
-0.03(-2.44%)
Apr 15, 2019
1.290
1.300
1.216
1.230
67,314
-0.02(-1.60%)
Apr 12, 2019
1.270
1.310
1.250
1.250
76,900
+0.05(+4.17%)
Apr 11, 2019
1.340
1.340
1.200
1.200
67,043
-0.12(-9.09%)
Apr 10, 2019
1.400
1.417
1.290
1.320
110,423
-0.04(-2.94%)
Apr 09, 2019
1.380
1.463
1.300
1.360
103,825
-0.03(-2.33%)
Apr 08, 2019
1.423
1.460
1.380
1.393
61,729
+0.03(+2.39%)
Apr 05, 2019
1.440
1.440
1.360
1.360
183,900
-0.04(-2.86%)
Apr 04, 2019
1.410
1.430
1.355
1.400
87,542
+0.05(+3.70%)
Apr 03, 2019
1.320
1.450
1.310
1.350
172,497
+0.01(+0.75%)
Apr 02, 2019
1.300
1.340
1.300
1.340
40,416
-0.01(-0.74%)
Apr 01, 2019
1.390
1.390
1.340
1.350
36,814
-0.03(-2.17%)
Mar 29, 2019
1.430
1.456
1.380
1.380
27,000
-0.03(-1.84%)
Mar 28, 2019
1.550
1.560
1.350
1.406
96,675
+0.00(+0.28%)
Mar 27, 2019
1.370
1.449
1.370
1.402
23,986
+0.07(+5.41%)
Mar 26, 2019
1.520
1.530
1.290
1.330
126,858
-0.14(-9.52%)
Mar 25, 2019
1.530
1.560
1.470
1.470
65,508
-0.06(-3.93%)
Mar 22, 2019
1.570
1.641
1.450
1.530
93,200
-0.05(-3.16%)
Mar 21, 2019
1.570
1.604
1.570
1.580
44,069
-0.02(-1.25%)
Mar 20, 2019
1.600
1.630
1.570
1.600
64,521
+0.03(+1.91%)
Mar 19, 2019
1.630
1.630
1.570
1.570
80,484
-0.06(-3.68%)
Mar 18, 2019
1.600
1.630
1.590
1.630
46,402
+0.06(+3.82%)
Mar 15, 2019
1.670
1.670
1.560
1.570
74,800
-0.03(-1.88%)
Mar 14, 2019
1.650
1.720
1.520
1.600
419,276
-0.10(-5.88%)
Mar 13, 2019
1.670
1.960
1.630
1.700
2,164,352
+0.06(+3.66%)
Mar 12, 2019
1.560
1.650
1.560
1.640
17,571
+0.07(+4.46%)
Mar 11, 2019
1.530
1.630
1.520
1.570
20,325
+0.01(+0.64%)
Mar 08, 2019
1.620
1.620
1.510
1.560
36,300
-0.05(-3.11%)
Mar 07, 2019
1.600
1.620
1.580
1.610
19,808
+0.06(+3.87%)
Mar 06, 2019
1.620
1.700
1.460
1.550
14,172
-0.06(-3.73%)
Mar 05, 2019
1.729
1.750
1.564
1.610
57,042
-0.06(-3.85%)
Mar 04, 2019
1.660
1.737
1.660
1.674
32,127
+0.04(+2.72%)
Mar 01, 2019
1.590
1.670
1.570
1.630
60,300
+0.08(+5.16%)
Feb 28, 2019
1.580
1.580
1.519
1.550
19,856
+0.03(+1.97%)
Feb 27, 2019
1.490
1.556
1.459
1.520
16,135
+0.00(+0.00%)
Feb 26, 2019
1.470
1.550
1.460
1.520
50,770
+0.01(+0.66%)
Feb 25, 2019
1.580
1.580
1.460
1.510
61,064
-0.04(-2.58%)
Feb 22, 2019
1.590
1.620
1.500
1.550
58,300
-0.03(-2.11%)
Feb 21, 2019
1.650
1.664
1.500
1.583
65,289
-0.10(-5.75%)
Feb 20, 2019
1.810
1.810
1.650
1.680
34,037
-0.09(-5.08%)
Feb 19, 2019
1.770
1.770
1.716
1.770
13,732
+0.00(+0.00%)
Feb 15, 2019
1.700
1.810
1.690
1.770
82,800
+0.10(+5.99%)
Feb 14, 2019
1.650
1.700
1.600
1.670
48,879
+0.02(+1.21%)
Feb 13, 2019
1.650
1.700
1.560
1.650
78,442
-0.00(-0.21%)
Feb 12, 2019
1.650
1.670
1.580
1.653
69,732
+0.05(+3.34%)
Feb 11, 2019
1.650
1.670
1.560
1.600
72,107
-0.06(-3.61%)
Feb 08, 2019
1.720
1.730
1.590
1.660
39,400
-0.08(-4.60%)
Feb 07, 2019
1.750
1.750
1.670
1.740
35,922
+0.03(+1.75%)
Feb 06, 2019
1.750
1.757
1.660
1.710
62,880
+0.00(+0.00%)
Feb 05, 2019
1.660
1.780
1.658
1.710
115,246
-0.09(-5.00%)
Feb 04, 2019
2.090
2.150
1.720
1.800
1,202,941
+0.03(+1.69%)
Feb 01, 2019
1.810
1.900
1.710
1.770
97,300
+0.00(+0.00%)
Jan 31, 2019
1.980
1.986
1.640
1.770
187,500
-0.20(-10.15%)
Jan 30, 2019
1.750
2.150
1.720
1.970
342,512
+0.21(+12.05%)
Jan 29, 2019
1.650
1.840
1.650
1.758
238,912
+0.12(+7.21%)
Jan 28, 2019
1.430
1.710
1.385
1.640
393,577
+0.24(+17.14%)
Jan 25, 2019
1.420
1.430
1.360
1.400
26,800
-0.02(-1.41%)
Jan 24, 2019
1.380
1.460
1.310
1.420
97,233
+0.03(+2.16%)
Jan 23, 2019
1.480
1.549
1.373
1.390
191,277
-0.17(-10.90%)
Jan 22, 2019
1.350
1.740
1.310
1.560
921,465
+0.26(+20.00%)
Jan 18, 2019
1.210
1.320
1.210
1.300
56,400
+0.09(+7.44%)
Jan 17, 2019
1.210
1.266
1.170
1.210
28,196
-0.03(-2.42%)
Jan 16, 2019
1.310
1.331
1.160
1.240
127,474
-0.04(-3.13%)
Jan 15, 2019
1.115
1.350
1.115
1.280
271,610
+0.18(+16.36%)
Jan 14, 2019
1.040
1.152
1.040
1.100
102,788
+0.02(+1.85%)
Jan 11, 2019
1.110
1.130
1.020
1.080
75,800
-0.05(-4.42%)
Jan 10, 2019
1.100
1.130
1.000
1.130
162,668
+0.07(+6.60%)
Jan 09, 2019
1.130
1.130
1.000
1.060
252,143
-0.07(-6.19%)
Jan 08, 2019
1.130
1.160
0.9568
1.130
812,919
+0.02(+1.80%)
Jan 07, 2019
1.400
1.480
1.050
1.110
3,692,882
+0.36(+48.00%)
Jan 04, 2019
0.7500
0.7900
0.7100
0.7500
68,900
+0.04(+5.50%)
Jan 03, 2019
0.7580
0.7980
0.6500
0.7109
56,853
-0.03(-3.93%)
Jan 02, 2019
0.7893
0.7930
0.7120
0.7400
17,262
+0.01(+1.37%)
Dec 31, 2018
0.8000
0.8000
0.7300
0.7300
50,700
-0.05(-6.41%)
Dec 28, 2018
0.7400
0.8300
0.7300
0.7800
42,800
+0.04(+5.98%)
Dec 27, 2018
0.8000
0.8080
0.7295
0.7360
12,955
-0.02(-3.16%)
Dec 26, 2018
0.6471
0.8380
0.6471
0.7600
36,812
+0.09(+13.43%)
Dec 24, 2018
0.7400
0.7500
0.6200
0.6700
34,900
-0.14(-17.28%)
Dec 21, 2018
1.000
1.050
0.7700
0.8100
135,700
-0.17(-16.95%)
Dec 20, 2018
1.090
1.119
0.9753
0.9753
71,347
-0.05(-5.31%)
Dec 19, 2018
1.200
1.277
1.020
1.030
217,249
-0.21(-16.94%)
Dec 18, 2018
1.200
1.261
1.200
1.240
110,903
+0.04(+3.33%)
Dec 17, 2018
1.250
1.300
1.200
1.200
24,820
-0.06(-4.76%)
Dec 14, 2018
1.310
1.330
1.260
1.260
16,600
-0.01(-0.79%)
Dec 13, 2018
1.264
1.338
1.260
1.270
25,024
-0.01(-0.78%)
Dec 12, 2018
1.250
1.314
1.250
1.280
35,933
+0.02(+1.59%)
Dec 11, 2018
1.270
1.300
1.240
1.260
31,605
-0.01(-0.79%)
Dec 10, 2018
1.350
1.550
1.240
1.270
189,993
-0.01(-0.78%)
Dec 07, 2018
1.320
1.330
1.250
1.280
60,700
-0.02(-1.54%)
Dec 06, 2018
1.430
1.483
1.280
1.300
139,537
-0.09(-6.47%)
Dec 04, 2018
1.440
1.450
1.310
1.390
20,500
-0.07(-4.76%)
Dec 03, 2018
1.466
1.490
1.410
1.459
17,057
+0.06(+4.24%)
Nov 30, 2018
1.390
1.550
1.280
1.400
57,900
+0.03(+2.19%)
Nov 29, 2018
1.403
1.407
1.350
1.370
63,037
-0.01(-0.72%)
Nov 28, 2018
1.380
1.427
1.380
1.380
31,805
+0.00(+0.00%)
Nov 27, 2018
1.400
1.740
1.374
1.380
249,875
-0.05(-3.29%)
Nov 26, 2018
1.320
1.950
1.320
1.427
1,284,988
+0.11(+8.11%)
Nov 23, 2018
1.280
1.320
1.280
1.320
11,400
+0.04(+3.13%)
Nov 21, 2018
1.280
1.280
1.280
0
+0.01(+0.79%)
Nov 20, 2018
1.310
1.340
1.230
1.270
58,839
-0.08(-5.70%)
Nov 19, 2018
1.360
1.380
1.310
1.347
28,622
-0.00(-0.24%)
Nov 16, 2018
1.330
1.410
1.320
1.350
19,200
+0.03(+2.27%)
Nov 15, 2018
1.400
1.490
1.314
1.320
50,311
-0.11(-7.69%)
Nov 14, 2018
1.390
1.450
1.350
1.430
90,587
+0.07(+5.15%)
Nov 13, 2018
1.430
1.467
1.360
1.360
56,783
-0.05(-3.55%)
Nov 12, 2018
1.460
1.490
1.380
1.410
19,756
-0.06(-4.08%)
Nov 09, 2018
1.510
1.620
1.470
1.470
35,900
-0.05(-3.29%)
Nov 08, 2018
1.520
1.550
1.463
1.520
18,206
-0.04(-2.56%)
Nov 07, 2018
1.670
1.670
1.521
1.560
54,610
-0.00(-0.06%)
Nov 06, 2018
1.617
1.620
1.550
1.561
13,886
+0.01(+0.71%)
Nov 05, 2018
1.520
1.640
1.520
1.550
68,500
+0.05(+3.33%)
Nov 02, 2018
1.500
1.530
1.460
1.500
41,800
+0.00(+0.00%)
Nov 01, 2018
1.420
1.522
1.400
1.500
54,955
+0.09(+6.76%)
Oct 31, 2018
1.390
1.465
1.390
1.405
65,526
+0.01(+0.36%)
Oct 30, 2018
1.410
1.480
1.370
1.400
71,568
-0.02(-1.41%)
Oct 29, 2018
1.600
1.600
1.390
1.420
328,907
-0.28(-16.47%)
Oct 26, 2018
1.440
2.100
1.410
1.700
6,344,600
+0.33(+24.09%)
Oct 25, 2018
1.370
1.420
1.350
1.370
29,055
+0.00(+0.00%)
Oct 24, 2018
1.459
1.459
1.370
1.370
13,629
-0.02(-1.50%)
Oct 23, 2018
1.380
1.640
1.340
1.391
49,019
+0.00(+0.06%)
Oct 22, 2018
1.490
1.490
1.350
1.390
65,551
-0.03(-2.11%)
Oct 19, 2018
1.650
1.700
1.380
1.420
133,200
-0.19(-11.80%)
Oct 18, 2018
1.560
1.640
1.490
1.610
202,123
+0.07(+4.55%)
Oct 17, 2018
1.560
1.670
1.500
1.540
65,968
-0.04(-2.53%)
Oct 16, 2018
1.370
1.780
1.330
1.580
444,107
+0.20(+14.49%)
Oct 15, 2018
1.370
1.429
1.370
1.380
18,386
-0.06(-4.17%)
Oct 12, 2018
1.440
1.500
1.370
1.440
50,000
+0.01(+0.47%)
Oct 11, 2018
1.450
1.493
1.360
1.433
14,972
+0.05(+3.61%)
Oct 10, 2018
1.510
1.510
1.364
1.383
40,097
-0.08(-5.26%)
Oct 09, 2018
1.360
1.590
1.360
1.460
43,436
+0.08(+5.80%)
Oct 08, 2018
1.510
1.550
1.350
1.380
122,285
-0.13(-8.61%)
Oct 05, 2018
1.580
1.580
1.500
1.510
19,500
-0.03(-1.95%)
Oct 04, 2018
1.600
1.600
1.530
1.540
46,905
-0.08(-4.94%)
Oct 03, 2018
1.560
1.627
1.508
1.620
37,449
+0.06(+3.85%)
Oct 02, 2018
1.580
1.590
1.550
1.560
24,206
-0.03(-1.89%)
Oct 01, 2018
1.580
1.620
1.580
1.590
21,879
+0.01(+0.63%)
Sep 28, 2018
1.550
1.630
1.500
1.580
122,800
+0.02(+1.29%)
Sep 27, 2018
1.620
1.650
1.410
1.560
185,818
-0.09(-5.46%)
Sep 26, 2018
1.750
1.850
1.620
1.650
193,843
-0.08(-4.62%)
Sep 25, 2018
1.820
1.820
1.650
1.730
135,358
-0.02(-1.14%)
Sep 24, 2018
1.850
1.850
1.730
1.750
85,777
-0.01(-0.57%)
Sep 21, 2018
1.750
1.890
1.730
1.760
147,500
+0.04(+2.33%)
Sep 20, 2018
1.880
1.981
1.680
1.720
235,760
-0.17(-8.99%)
Sep 19, 2018
1.860
1.970
1.860
1.890
111,992
-0.03(-1.56%)
Sep 18, 2018
2.040
2.080
1.830
1.920
313,456
-0.18(-8.57%)
Sep 17, 2018
2.440
2.450
2.020
2.100
3,396,355
+0.30(+16.67%)
Sep 14, 2018
1.890
1.890
1.790
1.800
26,300
-0.05(-2.70%)
Sep 13, 2018
1.870
2.050
1.840
1.850
168,986
-0.02(-1.12%)
Sep 12, 2018
1.900
1.973
1.830
1.871
34,068
+0.04(+2.24%)
Sep 11, 2018
2.020
2.030
1.760
1.830
150,528
-0.11(-5.86%)
Sep 10, 2018
2.080
2.080
1.930
1.944
32,282
+0.01(+0.72%)
Sep 07, 2018
2.250
2.340
1.905
1.930
105,100
-0.32(-14.22%)
Sep 06, 2018
2.450
2.468
2.180
2.250
112,682
-0.03(-1.32%)
Sep 05, 2018
2.400
2.490
2.250
2.280
310,847
+0.03(+1.33%)
Sep 04, 2018
1.930
2.340
1.850
2.250
323,946
+0.36(+19.05%)
Aug 31, 2018
1.890
1.890
1.890
0
+0.04(+2.16%)
Aug 30, 2018
1.870
1.880
1.750
1.850
78,662
+0.08(+4.52%)
Aug 29, 2018
1.700
1.960
1.690
1.770
423,433
+0.13(+7.93%)
Aug 28, 2018
1.610
1.670
1.540
1.640
165,438
+0.08(+5.13%)
Aug 27, 2018
1.530
1.630
1.520
1.560
65,093
+0.03(+1.96%)
Aug 24, 2018
1.610
1.610
1.510
1.530
108,700
-0.08(-5.05%)
Aug 23, 2018
1.650
1.690
1.500
1.611
302,301
+0.03(+1.98%)
Aug 22, 2018
1.360
2.060
1.350
1.580
2,620,265
+0.28(+21.54%)
Aug 21, 2018
1.320
1.360
1.280
1.300
59,798
-0.08(-5.80%)
Aug 20, 2018
1.350
1.400
1.300
1.380
98,532
+0.03(+2.22%)
Aug 17, 2018
1.580
1.580
1.310
1.350
123,500
+0.04(+3.05%)
Aug 16, 2018
1.400
1.420
1.300
1.310
52,606
+0.01(+0.77%)
Aug 15, 2018
1.300
1.337
1.280
1.300
30,834
-0.01(-0.76%)
Aug 14, 2018
1.380
1.390
1.280
1.310
50,995
-0.05(-3.68%)
Aug 13, 2018
1.400
1.450
1.350
1.360
66,081
+0.05(+3.82%)
Aug 10, 2018
1.430
1.430
1.260
1.310
56,500
-0.09(-6.43%)
Aug 09, 2018
1.300
1.410
1.230
1.400
119,966
+0.15(+12.00%)
Aug 08, 2018
1.200
1.310
1.160
1.250
94,966
+0.04(+3.31%)
Aug 07, 2018
1.250
1.290
1.190
1.210
76,859
-0.04(-3.20%)
Aug 06, 2018
1.340
1.409
1.221
1.250
213,933
-0.10(-7.41%)
Aug 03, 2018
1.410
1.475
1.350
1.350
120,800
-0.05(-3.57%)
Aug 02, 2018
1.390
1.470
1.240
1.400
538,746
+0.03(+2.19%)
Aug 01, 2018
1.430
1.450
1.310
1.370
184,507
-0.08(-5.52%)
Jul 31, 2018
1.830
1.830
1.410
1.450
716,646
-0.41(-22.04%)
Jul 30, 2018
1.710
2.780
1.610
1.860
15,864,111
+0.47(+33.81%)
Jul 27, 2018
1.400
1.410
1.330
1.390
36,900
+0.05(+3.73%)
Jul 26, 2018
1.360
1.380
1.300
1.340
16,771
-0.01(-0.74%)
Jul 25, 2018
1.400
1.410
1.350
1.350
29,093
-0.03(-2.17%)
Jul 24, 2018
1.530
1.530
1.350
1.380
67,374
-0.15(-9.80%)
Jul 23, 2018
1.550
1.550
1.440
1.530
56,337
+0.01(+0.66%)
Jul 20, 2018
1.610
1.610
1.501
1.520
37,981
-0.09(-5.59%)
Jul 19, 2018
1.650
1.669
1.610
1.610
32,364
-0.09(-5.29%)
Jul 18, 2018
1.715
1.715
1.630
1.700
31,780
-0.05(-2.86%)
Jul 17, 2018
1.710
1.760
1.510
1.750
48,567
+0.04(+2.06%)
Jul 16, 2018
1.710
1.820
1.700
1.715
89,599
+0.06(+3.92%)
Jul 13, 2018
1.590
1.690
1.590
1.650
53,383
+0.05(+3.12%)
Jul 12, 2018
1.740
1.780
1.570
1.600
117,856
-0.14(-8.05%)
Jul 11, 2018
1.790
2.020
1.730
1.740
280,873
-0.08(-4.40%)
Jul 10, 2018
1.790
1.859
1.780
1.820
64,215
+0.01(+0.55%)
Jul 09, 2018
1.980
1.980
1.760
1.810
64,132
-0.09(-4.74%)
Jul 06, 2018
1.920
2.020
1.900
1.900
27,595
-0.10(-5.00%)
Jul 05, 2018
2.090
2.210
1.990
2.000
63,281
-0.08(-3.84%)
Jul 03, 2018
2.080
2.080
2.080
0
+0.15(+7.77%)
Jul 02, 2018
1.900
2.120
1.900
1.930
23,261
+0.11(+6.04%)
Jun 29, 2018
1.750
1.850
1.750
1.820
19,963
+0.09(+5.20%)
Jun 28, 2018
2.020
2.200
1.730
1.730
70,013
-0.07(-3.89%)
Jun 27, 2018
1.800
1.930
1.780
1.800
54,073
+0.00(+0.00%)
Jun 26, 2018
1.790
1.860
1.730
1.800
46,794
+0.00(+0.00%)
Jun 25, 2018
2.050
2.120
1.742
1.800
99,057
-0.25(-12.20%)
Jun 22, 2018
2.150
2.150
2.020
2.050
19,984
-0.08(-3.59%)
Jun 21, 2018
2.150
2.185
2.060
2.126
133,344
-0.02(-1.10%)
Jun 20, 2018
2.180
2.210
2.150
2.150
8,913
-0.03(-1.38%)
Jun 19, 2018
2.160
2.245
2.160
2.180
32,302
+0.01(+0.46%)
Jun 18, 2018
2.240
2.240
2.150
2.170
26,345
-0.07(-3.13%)
Jun 15, 2018
2.170
2.170
2.240
39,092
+0.07(+3.23%)
Jun 14, 2018
2.150
2.290
2.150
2.170
36,541
+0.00(+0.00%)
Jun 13, 2018
2.160
2.330
2.160
2.170
51,725
-0.07(-3.13%)
Jun 12, 2018
2.370
2.446
2.135
2.240
84,568
-0.11(-4.68%)
Jun 11, 2018
2.380
2.489
2.250
2.350
73,978
-0.05(-2.08%)
Jun 08, 2018
2.540
2.696
2.300
2.400
202,293
-0.16(-6.25%)
Jun 07, 2018
2.530
2.600
2.500
2.560
26,196
+0.01(+0.39%)
Jun 06, 2018
2.510
2.630
2.510
2.550
27,032
+0.05(+2.00%)
Jun 05, 2018
2.540
2.641
2.462
2.500
42,826
-0.04(-1.57%)
Jun 04, 2018
2.450
2.734
2.450
2.540
74,463
+0.09(+3.67%)
Jun 01, 2018
2.590
2.629
2.450
2.450
80,740
-0.16(-6.13%)
May 31, 2018
2.660
2.670
2.550
2.610
53,545
-0.05(-1.88%)
May 30, 2018
2.670
2.869
2.611
2.660
157,950
+0.11(+4.31%)
May 29, 2018
2.250
2.820
2.240
2.550
559,245
+0.28(+12.33%)
May 25, 2018
2.270
2.270
2.270
0
+0.04(+1.79%)
May 24, 2018
2.260
2.480
2.200
2.230
121,786
-0.06(-2.62%)
May 23, 2018
2.430
2.500
2.200
2.290
382,640
-0.29(-11.24%)
May 22, 2018
3.140
3.200
2.490
2.580
348,831
-0.58(-18.35%)
May 21, 2018
3.400
3.600
3.000
3.160
266,360
-0.16(-4.82%)
May 18, 2018
3.320
3.660
3.210
3.320
256,222
+0.12(+3.75%)
May 17, 2018
3.000
3.430
2.910
3.200
196,988
+0.22(+7.38%)
May 16, 2018
3.070
3.439
2.931
2.980
273,790
-0.20(-6.29%)
May 15, 2018
3.350
4.080
3.030
3.180
1,674,234
+0.02(+0.63%)
May 14, 2018
2.860
3.200
2.860
3.160
526,864
+0.30(+10.49%)
May 11, 2018
2.550
2.890
2.401
2.860
396,537
+0.38(+15.32%)
May 10, 2018
2.260
2.560
2.250
2.480
262,032
+0.27(+12.22%)
May 09, 2018
2.240
2.250
2.110
2.210
81,905
-0.01(-0.45%)
May 08, 2018
2.130
2.290
2.020
2.220
56,648
+0.07(+3.26%)
May 07, 2018
2.100
2.170
2.010
2.150
127,732
+0.09(+4.37%)
May 04, 2018
2.070
2.170
2.011
2.060
39,416
-0.04(-1.91%)
May 03, 2018
2.170
2.170
2.060
2.100
73,950
-0.08(-3.67%)
May 02, 2018
2.170
2.250
2.028
2.180
49,008
-0.01(-0.46%)
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.