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
Avalon Globocare
(NQ:
AVCO
)
0.5259
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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, 2020
1.850
1.950
1.730
1.840
310,113
-0.03(-1.60%)
Apr 29, 2020
1.910
1.970
1.840
1.870
354,518
-0.07(-3.61%)
Apr 28, 2020
2.010
2.050
1.870
1.940
243,342
+0.02(+1.04%)
Apr 27, 2020
1.950
2.155
1.900
1.920
748,142
-0.01(-0.52%)
Apr 24, 2020
1.800
2.050
1.800
1.930
1,201,500
+0.19(+10.92%)
Apr 23, 2020
1.720
1.770
1.670
1.740
346,196
+0.02(+1.16%)
Apr 22, 2020
1.700
1.730
1.630
1.720
309,502
+0.07(+4.24%)
Apr 21, 2020
1.440
1.680
1.350
1.650
670,906
+0.17(+11.49%)
Apr 20, 2020
1.750
1.800
1.440
1.480
2,371,600
+0.09(+6.47%)
Apr 17, 2020
1.260
1.415
1.260
1.390
85,100
+0.10(+7.75%)
Apr 16, 2020
1.220
1.300
1.160
1.290
110,654
+0.08(+6.61%)
Apr 15, 2020
1.300
1.300
1.190
1.210
38,885
-0.05(-3.97%)
Apr 14, 2020
1.270
1.310
1.260
1.260
54,777
+0.00(+0.00%)
Apr 13, 2020
1.290
1.290
1.240
1.260
44,362
-0.01(-0.79%)
Apr 09, 2020
1.290
1.300
1.250
1.270
60,700
-0.03(-2.31%)
Apr 08, 2020
1.240
1.300
1.190
1.300
55,300
+0.10(+8.33%)
Apr 07, 2020
1.370
1.383
1.180
1.200
71,798
-0.08(-6.25%)
Apr 06, 2020
1.140
1.300
1.140
1.280
91,670
+0.20(+18.52%)
Apr 03, 2020
1.150
1.180
1.050
1.080
59,300
-0.03(-2.70%)
Apr 02, 2020
1.120
1.180
1.100
1.110
73,720
-0.08(-6.72%)
Apr 01, 2020
1.490
1.550
1.180
1.190
174,953
-0.36(-23.23%)
Mar 31, 2020
1.400
1.730
1.200
1.550
415,334
+0.18(+13.14%)
Mar 30, 2020
1.070
1.560
1.000
1.370
666,046
+0.21(+18.10%)
Mar 27, 2020
1.110
1.220
1.040
1.160
108,100
-0.11(-8.66%)
Mar 26, 2020
1.180
1.270
1.090
1.270
108,338
+0.09(+7.63%)
Mar 25, 2020
1.060
1.200
0.9500
1.180
79,368
+0.10(+9.26%)
Mar 24, 2020
0.9400
1.080
0.8500
1.080
168,560
+0.15(+16.12%)
Mar 23, 2020
0.9184
1.050
0.9000
0.9301
132,019
+0.01(+1.27%)
Mar 20, 2020
1.100
1.100
0.9002
0.9184
169,400
-0.16(-14.96%)
Mar 19, 2020
1.050
1.170
0.9500
1.080
281,904
+0.02(+1.89%)
Mar 18, 2020
1.190
1.200
1.000
1.060
209,055
-0.19(-15.20%)
Mar 17, 2020
1.050
1.330
1.010
1.250
250,392
+0.21(+20.19%)
Mar 16, 2020
0.8500
1.090
0.8000
1.040
171,463
+0.09(+9.47%)
Mar 13, 2020
1.020
1.050
0.8321
0.9500
263,100
+0.09(+10.47%)
Mar 12, 2020
1.020
1.180
0.5000
0.8600
336,638
-0.21(-19.63%)
Mar 11, 2020
1.250
1.250
1.060
1.070
142,412
-0.18(-14.40%)
Mar 10, 2020
1.350
1.390
1.220
1.250
139,055
-0.11(-8.09%)
Mar 09, 2020
1.440
1.450
1.320
1.360
197,061
-0.10(-6.85%)
Mar 06, 2020
1.510
1.550
1.380
1.460
293,500
-0.04(-2.67%)
Mar 05, 2020
1.550
1.550
1.460
1.500
123,233
-0.02(-1.32%)
Mar 04, 2020
1.500
1.540
1.450
1.520
113,002
+0.04(+2.70%)
Mar 03, 2020
1.500
1.530
1.470
1.480
89,943
-0.05(-3.27%)
Mar 02, 2020
1.450
1.560
1.429
1.530
206,234
+0.10(+6.99%)
Feb 28, 2020
1.460
1.470
1.420
1.430
118,600
-0.03(-2.05%)
Feb 27, 2020
1.470
1.530
1.450
1.460
96,777
-0.02(-1.35%)
Feb 26, 2020
1.520
1.540
1.470
1.480
123,953
-0.04(-2.63%)
Feb 25, 2020
1.530
1.600
1.500
1.520
88,853
-0.01(-0.65%)
Feb 24, 2020
1.570
1.600
1.500
1.530
118,418
-0.09(-5.56%)
Feb 21, 2020
1.640
1.660
1.600
1.620
68,200
-0.02(-1.22%)
Feb 20, 2020
1.670
1.700
1.560
1.640
108,823
-0.03(-1.80%)
Feb 19, 2020
1.710
1.910
1.670
1.670
428,990
+0.02(+1.21%)
Feb 18, 2020
1.540
1.650
1.540
1.650
312,179
+0.14(+9.27%)
Feb 14, 2020
1.500
1.547
1.440
1.510
346,200
+0.06(+4.14%)
Feb 13, 2020
1.470
1.488
1.410
1.450
122,498
-0.04(-2.68%)
Feb 12, 2020
1.520
1.530
1.470
1.490
78,216
-0.01(-0.67%)
Feb 11, 2020
1.520
1.550
1.500
1.500
103,722
-0.02(-1.32%)
Feb 10, 2020
1.530
1.540
1.500
1.520
49,533
-0.01(-0.65%)
Feb 07, 2020
1.570
1.570
1.500
1.530
198,100
-0.06(-3.77%)
Feb 06, 2020
1.580
1.610
1.560
1.590
66,906
+0.00(+0.00%)
Feb 05, 2020
1.610
1.650
1.580
1.590
68,868
+0.00(+0.00%)
Feb 04, 2020
1.700
1.750
1.550
1.590
306,066
-0.12(-7.02%)
Feb 03, 2020
1.760
1.800
1.700
1.710
82,826
-0.06(-3.39%)
Jan 31, 2020
1.820
1.860
1.730
1.770
97,500
-0.03(-1.67%)
Jan 30, 2020
1.780
1.880
1.750
1.800
344,273
+0.08(+4.65%)
Jan 29, 2020
1.650
1.750
1.600
1.720
172,999
+0.18(+11.69%)
Jan 28, 2020
1.530
1.540
1.530
1.540
34,588
+0.02(+1.32%)
Jan 27, 2020
1.530
1.650
1.510
1.520
104,446
-0.10(-6.17%)
Jan 24, 2020
1.710
1.710
1.600
1.620
127,300
-0.09(-5.26%)
Jan 23, 2020
1.780
1.800
1.680
1.710
167,106
-0.09(-5.00%)
Jan 22, 2020
1.860
1.890
1.800
1.800
59,893
-0.07(-3.74%)
Jan 21, 2020
1.910
1.910
1.850
1.870
58,774
-0.03(-1.58%)
Jan 17, 2020
1.930
1.940
1.870
1.900
154,100
+0.03(+1.60%)
Jan 16, 2020
1.880
1.910
1.850
1.870
165,317
+0.00(+0.00%)
Jan 15, 2020
1.890
1.890
1.850
1.870
68,383
+0.00(+0.00%)
Jan 14, 2020
1.880
1.940
1.760
1.870
192,156
+0.02(+1.08%)
Jan 13, 2020
1.960
1.970
1.840
1.850
164,746
-0.09(-4.64%)
Jan 10, 2020
1.850
1.948
1.840
1.940
94,700
+0.08(+4.30%)
Jan 09, 2020
1.990
1.990
1.830
1.860
116,344
-0.09(-4.62%)
Jan 08, 2020
1.850
2.040
1.820
1.950
183,143
+0.14(+7.73%)
Jan 07, 2020
1.830
1.850
1.800
1.810
66,988
-0.04(-2.16%)
Jan 06, 2020
1.860
1.909
1.810
1.850
67,794
-0.07(-3.65%)
Jan 03, 2020
1.910
2.000
1.870
1.920
107,700
-0.08(-4.00%)
Jan 02, 2020
2.000
2.020
1.910
2.000
145,323
+0.07(+3.63%)
Dec 31, 2019
1.910
1.950
1.830
1.930
151,500
-0.01(-0.52%)
Dec 30, 2019
2.010
2.020
1.920
1.940
119,255
-0.04(-2.02%)
Dec 27, 2019
1.990
1.993
1.900
1.980
122,600
-0.01(-0.50%)
Dec 26, 2019
1.970
2.040
1.910
1.990
216,435
+0.02(+1.02%)
Dec 24, 2019
1.950
2.050
1.950
1.970
76,100
+0.02(+1.03%)
Dec 23, 2019
1.900
1.960
1.700
1.950
226,094
+0.09(+4.84%)
Dec 20, 2019
1.990
1.990
1.850
1.860
315,000
-0.04(-2.11%)
Dec 19, 2019
2.180
2.185
1.860
1.900
261,089
+0.02(+1.06%)
Dec 18, 2019
2.010
2.050
1.810
1.880
193,645
-0.06(-3.09%)
Dec 17, 2019
1.880
2.080
1.850
1.940
326,330
+0.06(+3.19%)
Dec 16, 2019
2.210
2.210
1.870
1.880
383,707
-0.38(-16.81%)
Dec 13, 2019
2.330
2.330
1.951
2.260
470,400
-0.06(-2.59%)
Dec 12, 2019
2.250
2.500
2.220
2.320
1,005,450
+0.23(+11.00%)
Dec 11, 2019
1.860
2.310
1.720
2.090
817,967
+0.27(+14.84%)
Dec 10, 2019
1.460
1.830
1.410
1.820
362,385
+0.37(+25.52%)
Dec 09, 2019
1.450
1.460
1.400
1.450
53,545
+0.01(+0.69%)
Dec 06, 2019
1.490
1.500
1.440
1.440
38,100
-0.06(-4.00%)
Dec 05, 2019
1.550
1.560
1.490
1.500
30,017
-0.04(-2.60%)
Dec 04, 2019
1.520
1.560
1.510
1.540
75,305
+0.02(+1.32%)
Dec 03, 2019
1.480
1.530
1.480
1.520
29,459
+0.00(+0.00%)
Dec 02, 2019
1.550
1.590
1.500
1.520
36,665
-0.03(-1.94%)
Nov 29, 2019
1.470
1.610
1.470
1.550
30,200
+0.06(+4.03%)
Nov 27, 2019
1.540
1.540
1.480
1.490
54,000
-0.06(-3.87%)
Nov 26, 2019
1.600
1.600
1.540
1.550
16,976
-0.06(-3.73%)
Nov 25, 2019
1.510
1.630
1.510
1.610
54,940
+0.09(+5.92%)
Nov 22, 2019
1.550
1.550
1.500
1.520
19,800
+0.02(+1.33%)
Nov 21, 2019
1.580
1.580
1.500
1.500
27,900
-0.04(-2.60%)
Nov 20, 2019
1.570
1.650
1.540
1.540
56,651
-0.03(-1.91%)
Nov 19, 2019
1.600
1.620
1.550
1.570
47,836
-0.02(-1.26%)
Nov 18, 2019
1.570
1.610
1.570
1.590
15,897
+0.02(+1.27%)
Nov 15, 2019
1.580
1.619
1.550
1.570
51,600
-0.01(-0.63%)
Nov 14, 2019
1.480
1.580
1.450
1.580
60,327
+0.13(+8.97%)
Nov 13, 2019
1.410
1.450
1.410
1.450
25,521
+0.01(+0.69%)
Nov 12, 2019
1.440
1.470
1.440
1.440
45,811
-0.03(-2.04%)
Nov 11, 2019
1.470
1.490
1.440
1.470
20,210
+0.00(+0.00%)
Nov 08, 2019
1.485
1.510
1.455
1.470
22,900
+0.02(+1.38%)
Nov 07, 2019
1.520
1.520
1.420
1.450
73,803
-0.05(-3.33%)
Nov 06, 2019
1.500
1.530
1.470
1.500
55,259
-0.03(-1.96%)
Nov 05, 2019
1.460
1.530
1.460
1.530
35,328
+0.05(+3.38%)
Nov 04, 2019
1.460
1.490
1.447
1.480
23,722
+0.01(+0.68%)
Nov 01, 2019
1.450
1.489
1.446
1.470
44,200
+0.01(+0.68%)
Oct 31, 2019
1.520
1.530
1.435
1.460
80,690
-0.09(-5.81%)
Oct 30, 2019
1.590
1.620
1.500
1.550
56,710
-0.05(-3.13%)
Oct 29, 2019
1.580
1.600
1.580
1.600
27,703
+0.01(+0.63%)
Oct 28, 2019
1.640
1.640
1.590
1.590
29,562
+0.00(+0.00%)
Oct 25, 2019
1.640
1.652
1.590
1.590
53,000
-0.07(-4.22%)
Oct 24, 2019
1.600
1.720
1.600
1.660
162,284
+0.07(+4.40%)
Oct 23, 2019
1.610
1.610
1.590
1.590
27,893
-0.01(-0.63%)
Oct 22, 2019
1.600
1.700
1.595
1.600
157,466
-0.07(-4.19%)
Oct 21, 2019
1.620
1.740
1.610
1.670
124,910
+0.08(+5.03%)
Oct 18, 2019
1.610
1.616
1.580
1.590
19,000
-0.01(-0.63%)
Oct 17, 2019
1.630
1.630
1.580
1.600
59,403
-0.04(-2.44%)
Oct 16, 2019
1.580
1.640
1.580
1.640
48,882
+0.03(+1.86%)
Oct 15, 2019
1.590
1.690
1.590
1.610
30,201
+0.01(+0.63%)
Oct 14, 2019
1.600
1.700
1.590
1.600
30,559
-0.01(-0.62%)
Oct 11, 2019
1.640
1.640
1.600
1.610
27,200
+0.00(+0.00%)
Oct 10, 2019
1.700
1.700
1.610
1.610
62,749
-0.09(-5.29%)
Oct 09, 2019
1.700
1.730
1.670
1.700
57,756
+0.00(+0.00%)
Oct 08, 2019
1.680
1.750
1.670
1.700
74,753
+0.02(+1.19%)
Oct 07, 2019
1.790
1.810
1.670
1.680
56,653
-0.09(-5.08%)
Oct 04, 2019
1.730
1.910
1.730
1.770
39,600
+0.04(+2.31%)
Oct 03, 2019
1.750
1.850
1.700
1.730
108,715
-0.02(-1.14%)
Oct 02, 2019
1.830
1.900
1.740
1.750
113,765
-0.07(-3.85%)
Oct 01, 2019
1.870
1.907
1.820
1.820
44,328
-0.05(-2.67%)
Sep 30, 2019
2.000
2.000
1.850
1.870
92,386
-0.12(-6.03%)
Sep 27, 2019
2.140
2.200
1.950
1.990
81,700
-0.15(-7.01%)
Sep 26, 2019
2.230
2.270
2.110
2.140
39,191
-0.08(-3.60%)
Sep 25, 2019
2.190
2.250
2.180
2.220
35,041
-0.04(-1.77%)
Sep 24, 2019
2.340
2.520
2.220
2.260
57,126
-0.11(-4.64%)
Sep 23, 2019
2.380
2.416
2.300
2.370
101,772
-0.01(-0.42%)
Sep 20, 2019
2.520
2.600
2.290
2.380
353,600
-0.15(-5.93%)
Sep 19, 2019
2.550
2.640
2.460
2.530
198,319
-0.01(-0.39%)
Sep 18, 2019
2.590
2.640
2.453
2.540
168,299
-0.05(-1.93%)
Sep 17, 2019
2.400
2.650
2.400
2.590
151,873
+0.12(+4.86%)
Sep 16, 2019
2.300
2.500
2.300
2.470
108,189
+0.17(+7.39%)
Sep 13, 2019
2.310
2.320
2.270
2.300
83,300
-0.01(-0.43%)
Sep 12, 2019
2.350
2.400
2.090
2.310
206,765
-0.03(-1.28%)
Sep 11, 2019
2.170
2.350
2.093
2.340
136,287
+0.11(+4.93%)
Sep 10, 2019
2.150
2.280
2.090
2.230
197,163
+0.08(+3.48%)
Sep 09, 2019
2.000
2.190
1.970
2.155
191,432
+0.18(+9.39%)
Sep 06, 2019
1.920
2.000
1.890
1.970
125,000
+0.09(+4.79%)
Sep 05, 2019
1.890
1.910
1.850
1.880
55,630
-0.02(-1.05%)
Sep 04, 2019
1.990
1.990
1.870
1.900
51,563
-0.02(-1.04%)
Sep 03, 2019
1.940
2.040
1.910
1.920
63,690
-0.04(-2.04%)
Aug 30, 2019
1.990
2.050
1.900
1.960
76,200
-0.02(-1.01%)
Aug 29, 2019
1.800
1.990
1.800
1.980
103,197
+0.21(+11.55%)
Aug 28, 2019
1.708
1.850
1.708
1.775
17,809
+0.04(+2.60%)
Aug 27, 2019
1.860
1.860
1.660
1.730
95,946
-0.09(-5.21%)
Aug 26, 2019
1.820
1.840
1.820
1.825
32,113
-0.01(-0.27%)
Aug 23, 2019
1.880
1.940
1.830
1.830
51,700
-0.05(-2.66%)
Aug 22, 2019
1.900
1.910
1.830
1.880
32,320
-0.02(-1.05%)
Aug 21, 2019
1.890
1.950
1.890
1.900
30,314
+0.04(+2.15%)
Aug 20, 2019
1.880
1.900
1.860
1.860
26,612
-0.05(-2.62%)
Aug 19, 2019
1.930
1.942
1.890
1.910
41,971
-0.01(-0.52%)
Aug 16, 2019
1.840
1.920
1.820
1.920
69,000
+0.09(+4.92%)
Aug 15, 2019
1.890
1.923
1.810
1.830
96,402
-0.03(-1.61%)
Aug 14, 2019
1.960
1.960
1.850
1.860
101,955
-0.11(-5.58%)
Aug 13, 2019
1.920
1.990
1.920
1.970
30,477
+0.03(+1.55%)
Aug 12, 2019
1.920
1.990
1.920
1.940
35,412
+0.02(+1.04%)
Aug 09, 2019
2.000
2.010
1.920
1.920
45,400
-0.08(-4.00%)
Aug 08, 2019
1.910
2.030
1.900
2.000
101,675
+0.09(+4.71%)
Aug 07, 2019
1.890
2.050
1.890
1.910
208,508
-0.01(-0.52%)
Aug 06, 2019
1.980
2.040
1.880
1.920
87,997
-0.04(-2.04%)
Aug 05, 2019
2.000
2.030
1.960
1.960
83,830
-0.07(-3.45%)
Aug 02, 2019
2.150
2.150
2.030
2.030
66,400
-0.02(-0.98%)
Aug 01, 2019
2.100
2.300
2.050
2.050
269,338
-0.04(-1.91%)
Jul 31, 2019
2.120
2.230
2.070
2.090
279,826
-0.01(-0.48%)
Jul 30, 2019
2.090
2.120
2.040
2.100
78,387
+0.00(+0.00%)
Jul 29, 2019
2.050
2.200
2.050
2.100
89,870
+0.08(+3.96%)
Jul 26, 2019
2.060
2.070
2.010
2.020
64,200
-0.01(-0.49%)
Jul 25, 2019
2.180
2.250
2.030
2.030
135,271
-0.14(-6.45%)
Jul 24, 2019
2.120
2.300
2.100
2.170
193,476
-0.04(-1.81%)
Jul 23, 2019
2.330
2.480
2.200
2.210
736,626
+0.16(+7.80%)
Jul 22, 2019
2.150
2.150
1.950
2.050
383,629
-0.12(-5.53%)
Jul 19, 2019
2.130
2.180
2.130
2.170
56,500
+0.03(+1.40%)
Jul 18, 2019
2.080
2.170
2.080
2.140
98,456
+0.09(+4.39%)
Jul 17, 2019
2.130
2.150
2.040
2.050
39,930
-0.08(-3.76%)
Jul 16, 2019
2.080
2.140
2.070
2.130
79,304
+0.05(+2.40%)
Jul 15, 2019
2.040
2.140
2.040
2.080
46,812
+0.04(+1.96%)
Jul 12, 2019
2.050
2.150
2.040
2.040
51,400
-0.05(-2.39%)
Jul 11, 2019
2.180
2.239
2.050
2.090
86,672
-0.08(-3.69%)
Jul 10, 2019
2.300
2.370
2.130
2.170
185,258
-0.12(-5.24%)
Jul 09, 2019
2.350
2.400
2.280
2.290
105,715
-0.06(-2.55%)
Jul 08, 2019
2.370
2.400
2.350
2.350
57,215
-0.06(-2.49%)
Jul 05, 2019
2.360
2.420
2.360
2.410
39,400
-0.01(-0.41%)
Jul 03, 2019
2.420
2.450
2.350
2.420
72,200
-0.01(-0.41%)
Jul 02, 2019
2.550
2.630
2.330
2.430
103,814
-0.12(-4.71%)
Jul 01, 2019
2.630
2.660
2.500
2.550
160,608
-0.05(-1.92%)
Jun 28, 2019
2.430
2.800
2.401
2.600
2,472,700
+0.19(+7.88%)
Jun 27, 2019
2.250
2.450
2.200
2.410
84,591
+0.16(+7.11%)
Jun 26, 2019
2.310
2.400
2.200
2.250
192,888
-0.05(-2.17%)
Jun 25, 2019
2.220
2.350
2.150
2.300
139,161
+0.07(+3.14%)
Jun 24, 2019
2.250
2.300
2.230
2.230
87,979
+0.04(+1.83%)
Jun 21, 2019
2.170
2.280
2.150
2.190
52,900
+0.02(+0.92%)
Jun 20, 2019
2.190
2.300
2.170
2.170
49,692
+0.00(+0.00%)
Jun 19, 2019
2.250
2.320
2.120
2.170
56,266
-0.05(-2.25%)
Jun 18, 2019
2.250
2.260
2.150
2.220
89,911
+0.00(+0.00%)
Jun 17, 2019
2.430
2.490
2.200
2.220
68,921
-0.19(-7.88%)
Jun 14, 2019
2.350
2.440
2.290
2.410
81,300
+0.01(+0.42%)
Jun 13, 2019
2.310
2.420
2.250
2.400
189,605
+0.10(+4.35%)
Jun 12, 2019
2.320
2.320
2.120
2.300
123,621
+0.01(+0.44%)
Jun 11, 2019
2.320
2.430
2.200
2.290
121,877
-0.06(-2.55%)
Jun 10, 2019
2.160
2.380
2.010
2.350
401,012
+0.36(+18.09%)
Jun 07, 2019
1.860
2.100
1.790
1.990
150,500
+0.08(+4.19%)
Jun 06, 2019
1.980
2.050
1.770
1.910
252,887
-0.07(-3.54%)
Jun 05, 2019
2.050
2.050
1.940
1.980
250,103
-0.10(-4.58%)
Jun 04, 2019
2.040
2.125
2.000
2.075
138,075
-0.02(-1.19%)
Jun 03, 2019
2.200
2.210
2.020
2.100
137,188
-0.11(-4.98%)
May 31, 2019
2.320
2.320
2.150
2.210
47,200
-0.07(-3.07%)
May 30, 2019
2.360
2.360
2.260
2.280
46,018
-0.06(-2.56%)
May 29, 2019
2.400
2.450
2.300
2.340
82,854
-0.11(-4.49%)
May 28, 2019
2.320
2.450
2.307
2.450
160,827
+0.15(+6.52%)
May 24, 2019
2.290
2.340
2.260
2.300
32,000
+0.02(+0.88%)
May 23, 2019
2.340
2.340
2.236
2.280
50,556
-0.09(-3.80%)
May 22, 2019
2.390
2.400
2.320
2.370
32,564
-0.02(-0.84%)
May 21, 2019
2.360
2.433
2.350
2.390
71,470
+0.05(+2.14%)
May 20, 2019
2.280
2.410
2.180
2.340
98,657
+0.03(+1.30%)
May 17, 2019
2.360
2.400
2.280
2.310
60,300
-0.05(-2.12%)
May 16, 2019
2.510
2.561
2.330
2.360
83,644
-0.17(-6.72%)
May 15, 2019
2.410
2.610
2.410
2.530
103,180
+0.08(+3.27%)
May 14, 2019
2.450
2.540
2.370
2.450
84,466
+0.00(+0.00%)
May 13, 2019
2.420
2.510
2.310
2.450
79,931
-0.05(-2.00%)
May 10, 2019
2.400
2.520
2.351
2.500
96,200
+0.08(+3.31%)
May 09, 2019
2.440
2.480
2.330
2.420
80,132
-0.07(-2.81%)
May 08, 2019
2.370
2.500
2.340
2.490
74,834
+0.16(+6.87%)
May 07, 2019
2.460
2.480
2.300
2.330
131,633
-0.11(-4.51%)
May 06, 2019
2.340
2.520
2.340
2.440
181,609
+0.02(+0.83%)
May 03, 2019
2.430
2.471
2.322
2.420
83,300
-0.02(-0.82%)
May 02, 2019
2.550
2.550
2.330
2.440
310,330
-0.15(-5.79%)
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.