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
Veru Inc
(NQ:
VERU
)
1.010
+0.044 (+4.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
9.100
9.135
8.730
8.840
1,225,100
-0.36(-3.91%)
Apr 29, 2021
9.200
9.230
9.020
9.200
905,505
+0.08(+0.88%)
Apr 28, 2021
9.300
9.420
9.060
9.120
882,604
-0.14(-1.51%)
Apr 27, 2021
9.630
9.690
9.150
9.260
1,283,366
-0.17(-1.80%)
Apr 26, 2021
9.100
9.730
8.970
9.430
1,022,033
+0.42(+4.72%)
Apr 23, 2021
9.070
9.339
8.950
9.005
823,100
-0.00(-0.06%)
Apr 22, 2021
9.460
9.490
8.950
9.010
743,022
-0.23(-2.49%)
Apr 21, 2021
8.810
9.260
8.640
9.240
778,844
+0.36(+4.05%)
Apr 20, 2021
9.040
9.140
8.750
8.880
691,183
-0.21(-2.31%)
Apr 19, 2021
9.450
9.650
8.850
9.090
1,426,313
-0.33(-3.50%)
Apr 16, 2021
9.250
9.540
8.820
9.420
2,114,500
+0.17(+1.84%)
Apr 15, 2021
9.940
9.950
9.140
9.250
1,142,153
-0.63(-6.38%)
Apr 14, 2021
9.810
10.45
9.770
9.880
935,319
+0.05(+0.51%)
Apr 13, 2021
10.28
10.77
9.610
9.830
1,859,818
+0.07(+0.72%)
Apr 12, 2021
10.38
10.45
9.720
9.760
974,088
-0.59(-5.70%)
Apr 09, 2021
10.40
10.40
10.09
10.35
660,100
-0.03(-0.29%)
Apr 08, 2021
10.44
10.65
10.31
10.38
919,746
+0.11(+1.07%)
Apr 07, 2021
10.80
10.82
10.24
10.27
994,099
-0.56(-5.17%)
Apr 06, 2021
10.80
10.97
10.57
10.83
1,151,565
+0.02(+0.19%)
Apr 05, 2021
11.34
11.38
10.58
10.81
976,185
-0.39(-3.48%)
Apr 01, 2021
10.96
11.49
10.81
11.20
1,215,700
+0.43(+3.99%)
Mar 31, 2021
11.06
11.06
10.47
10.77
2,265,866
-0.19(-1.73%)
Mar 30, 2021
10.80
11.18
10.42
10.96
1,166,055
+0.06(+0.55%)
Mar 29, 2021
11.08
11.46
10.86
10.90
921,798
-0.44(-3.88%)
Mar 26, 2021
11.61
11.84
10.90
11.34
1,501,400
-0.39(-3.32%)
Mar 25, 2021
11.51
12.04
11.22
11.73
2,159,292
-0.41(-3.38%)
Mar 24, 2021
13.10
13.23
12.04
12.14
1,115,030
-0.91(-6.97%)
Mar 23, 2021
13.67
13.67
12.92
13.05
866,924
-0.73(-5.30%)
Mar 22, 2021
14.11
14.41
13.66
13.78
734,146
-0.34(-2.41%)
Mar 19, 2021
13.80
14.47
13.72
14.12
1,184,100
+0.36(+2.62%)
Mar 18, 2021
14.61
14.79
13.66
13.76
1,265,919
-1.15(-7.71%)
Mar 17, 2021
14.45
15.17
14.28
14.91
922,571
+0.08(+0.54%)
Mar 16, 2021
15.61
15.65
14.50
14.83
1,324,675
-0.75(-4.81%)
Mar 15, 2021
14.90
15.72
14.81
15.58
1,768,951
+0.61(+4.07%)
Mar 12, 2021
14.86
15.00
14.30
14.97
1,492,100
+0.29(+1.98%)
Mar 11, 2021
13.87
14.95
13.80
14.68
1,675,115
+1.04(+7.62%)
Mar 10, 2021
13.91
14.27
13.32
13.64
1,177,438
-0.14(-1.02%)
Mar 09, 2021
12.80
14.13
12.80
13.78
1,987,893
+1.35(+10.86%)
Mar 08, 2021
13.25
13.38
12.38
12.43
2,661,621
+0.10(+0.81%)
Mar 05, 2021
12.17
12.41
10.69
12.33
1,874,100
+0.14(+1.15%)
Mar 04, 2021
12.83
13.45
11.60
12.19
2,693,377
-0.96(-7.30%)
Mar 03, 2021
13.87
14.00
12.95
13.15
1,748,352
-0.86(-6.14%)
Mar 02, 2021
14.60
14.78
13.61
14.01
1,821,171
-0.40(-2.78%)
Mar 01, 2021
15.34
15.65
14.12
14.41
3,378,258
+0.59(+4.27%)
Feb 26, 2021
14.43
14.75
13.40
13.82
1,635,900
-0.46(-3.22%)
Feb 25, 2021
15.04
15.48
13.90
14.28
2,275,290
-0.87(-5.74%)
Feb 24, 2021
15.24
15.95
14.91
15.15
1,703,295
-0.07(-0.46%)
Feb 23, 2021
15.50
15.88
14.20
15.22
3,652,651
-1.22(-7.42%)
Feb 22, 2021
16.40
17.07
15.82
16.44
2,932,381
-0.85(-4.92%)
Feb 19, 2021
16.70
18.49
16.40
17.29
4,067,300
+1.47(+9.29%)
Feb 18, 2021
15.49
16.00
14.87
15.82
6,692,696
-1.39(-8.08%)
Feb 17, 2021
19.57
19.86
17.11
17.21
4,086,718
-2.61(-13.17%)
Feb 16, 2021
20.45
21.65
19.04
19.82
4,316,321
-0.96(-4.62%)
Feb 12, 2021
18.54
21.70
18.42
20.78
7,226,500
+1.95(+10.36%)
Feb 11, 2021
18.48
19.49
16.50
18.83
5,550,105
-0.40(-2.08%)
Feb 10, 2021
22.39
23.24
18.01
19.23
12,789,095
-0.04(-0.21%)
Feb 09, 2021
15.20
24.57
14.65
19.27
44,031,344
+5.35(+38.43%)
Feb 08, 2021
12.85
15.70
12.00
13.92
19,675,404
+3.03(+27.77%)
Feb 05, 2021
12.47
12.47
10.71
10.89
9,548,400
-3.38(-23.70%)
Feb 04, 2021
9.950
14.59
9.830
14.28
29,608,548
+4.39(+44.39%)
Feb 03, 2021
9.750
9.990
9.420
9.890
1,136,284
+0.27(+2.81%)
Feb 02, 2021
9.950
10.60
9.380
9.620
3,106,995
-0.02(-0.21%)
Feb 01, 2021
8.950
9.870
8.630
9.640
2,405,551
+0.82(+9.30%)
Jan 29, 2021
9.230
9.500
8.710
8.820
1,456,600
-0.38(-4.13%)
Jan 28, 2021
9.370
9.680
8.800
9.200
1,571,364
-0.13(-1.39%)
Jan 27, 2021
8.740
9.800
8.570
9.330
3,415,483
+0.37(+4.13%)
Jan 26, 2021
8.750
9.080
8.450
8.960
1,754,277
+0.34(+3.94%)
Jan 25, 2021
9.000
9.070
8.350
8.620
1,791,062
-0.40(-4.43%)
Jan 22, 2021
8.840
9.180
8.760
9.020
1,293,700
+0.09(+1.01%)
Jan 21, 2021
8.920
8.990
8.600
8.930
1,133,415
+0.00(+0.00%)
Jan 20, 2021
8.890
9.220
8.810
8.930
1,100,482
+0.05(+0.56%)
Jan 19, 2021
9.290
9.400
8.870
8.880
1,283,472
-0.01(-0.17%)
Jan 15, 2021
9.750
9.750
8.500
8.895
3,582,800
-0.77(-7.92%)
Jan 14, 2021
9.200
10.02
9.070
9.660
3,447,807
+0.46(+5.00%)
Jan 13, 2021
9.460
9.530
9.110
9.200
1,447,983
-0.31(-3.26%)
Jan 12, 2021
9.640
9.750
9.130
9.510
2,378,519
-0.25(-2.56%)
Jan 11, 2021
9.450
10.30
9.360
9.760
2,816,086
+0.21(+2.20%)
Jan 08, 2021
9.850
9.870
9.310
9.550
2,223,100
-0.15(-1.55%)
Jan 07, 2021
9.510
9.740
9.160
9.700
3,276,821
+0.47(+5.09%)
Jan 06, 2021
9.350
9.850
9.030
9.230
5,262,842
-0.26(-2.74%)
Jan 05, 2021
7.920
9.700
7.770
9.490
11,675,564
+1.44(+17.89%)
Jan 04, 2021
8.550
8.560
7.850
8.050
2,843,334
-0.60(-6.94%)
Dec 31, 2020
8.650
8.650
8.650
1,490,625
+0.05(+0.58%)
Dec 30, 2020
8.620
8.860
8.570
8.600
1,490,625
-0.01(-0.12%)
Dec 29, 2020
9.010
9.040
8.470
8.610
2,365,025
-0.45(-4.97%)
Dec 28, 2020
8.840
9.150
8.710
9.060
2,409,127
+0.39(+4.50%)
Dec 24, 2020
9.150
9.150
8.650
8.670
1,875,300
-0.46(-5.04%)
Dec 23, 2020
9.230
9.300
8.810
9.130
2,898,989
-0.16(-1.72%)
Dec 22, 2020
9.120
9.470
8.880
9.290
3,751,889
+0.43(+4.85%)
Dec 21, 2020
8.400
9.130
8.330
8.860
4,648,771
+0.05(+0.62%)
Dec 18, 2020
8.981
9.230
8.610
8.805
7,793,400
-0.50(-5.32%)
Dec 17, 2020
9.930
10.02
9.020
9.300
11,575,772
-0.69(-6.91%)
Dec 16, 2020
9.660
11.16
9.330
9.990
45,872,304
+0.66(+7.07%)
Dec 15, 2020
11.40
11.45
8.840
9.330
65,116,392
-0.81(-7.99%)
Dec 14, 2020
9.870
10.83
8.510
10.14
128,503,808
+3.79(+59.56%)
Dec 11, 2020
5.750
7.500
4.710
6.355
30,216,000
+0.39(+6.45%)
Dec 10, 2020
4.830
7.860
4.340
5.970
52,407,560
+2.08(+53.47%)
Dec 09, 2020
3.310
4.250
3.290
3.890
4,865,805
+0.65(+20.06%)
Dec 08, 2020
3.360
3.360
3.210
3.240
546,400
-0.11(-3.28%)
Dec 07, 2020
3.300
3.395
3.290
3.350
350,403
+0.05(+1.52%)
Dec 04, 2020
3.300
3.330
3.220
3.300
277,900
+0.02(+0.61%)
Dec 03, 2020
3.200
3.330
3.130
3.280
596,041
+0.20(+6.49%)
Dec 02, 2020
3.030
3.100
2.950
3.080
308,491
+0.05(+1.65%)
Dec 01, 2020
3.030
3.070
2.970
3.030
150,609
-0.01(-0.33%)
Nov 30, 2020
3.080
3.085
3.000
3.040
237,781
-0.04(-1.14%)
Nov 27, 2020
3.050
3.080
2.950
3.075
131,400
+0.06(+1.82%)
Nov 25, 2020
2.990
3.060
2.950
3.020
174,000
+0.03(+1.00%)
Nov 24, 2020
3.140
3.160
2.940
2.990
398,083
-0.11(-3.55%)
Nov 23, 2020
3.060
3.120
3.010
3.100
259,022
+0.06(+1.97%)
Nov 20, 2020
2.850
3.050
2.833
3.040
303,700
+0.17(+5.92%)
Nov 19, 2020
2.850
2.910
2.800
2.870
202,008
+0.02(+0.70%)
Nov 18, 2020
2.830
2.910
2.780
2.850
580,283
+0.04(+1.42%)
Nov 17, 2020
2.750
2.870
2.640
2.810
548,901
+0.07(+2.55%)
Nov 16, 2020
2.780
2.790
2.700
2.740
201,841
-0.01(-0.36%)
Nov 13, 2020
2.760
2.785
2.685
2.750
295,100
+0.01(+0.36%)
Nov 12, 2020
2.760
2.865
2.670
2.740
425,021
-0.05(-1.79%)
Nov 11, 2020
2.550
2.870
2.530
2.790
1,101,590
+0.28(+11.16%)
Nov 10, 2020
2.530
2.570
2.500
2.510
212,668
+0.01(+0.40%)
Nov 09, 2020
2.520
2.590
2.490
2.500
406,862
+0.02(+0.81%)
Nov 06, 2020
2.510
2.510
2.470
2.480
134,400
-0.02(-0.80%)
Nov 05, 2020
2.480
2.520
2.470
2.500
163,690
+0.00(+0.00%)
Nov 04, 2020
2.460
2.540
2.460
2.500
138,353
-0.01(-0.40%)
Nov 03, 2020
2.470
2.520
2.450
2.510
139,738
+0.04(+1.62%)
Nov 02, 2020
2.520
2.540
2.360
2.470
282,146
-0.05(-1.98%)
Oct 30, 2020
2.510
2.550
2.485
2.520
266,000
-0.01(-0.40%)
Oct 29, 2020
2.400
2.530
2.300
2.530
361,496
+0.17(+7.20%)
Oct 28, 2020
2.420
2.430
2.340
2.360
143,936
-0.09(-3.67%)
Oct 27, 2020
2.440
2.500
2.420
2.450
102,084
+0.00(+0.00%)
Oct 26, 2020
2.450
2.485
2.420
2.450
80,739
-0.01(-0.41%)
Oct 23, 2020
2.450
2.480
2.400
2.460
178,800
+0.03(+1.23%)
Oct 22, 2020
2.430
2.470
2.425
2.430
129,244
+0.00(+0.00%)
Oct 21, 2020
2.490
2.550
2.430
2.430
168,393
-0.04(-1.62%)
Oct 20, 2020
2.510
2.530
2.460
2.470
123,035
-0.04(-1.59%)
Oct 19, 2020
2.580
2.600
2.510
2.510
265,521
-0.05(-1.95%)
Oct 16, 2020
2.610
2.625
2.550
2.560
151,900
-0.07(-2.66%)
Oct 15, 2020
2.530
2.630
2.530
2.630
204,717
+0.05(+1.94%)
Oct 14, 2020
2.670
2.700
2.560
2.580
197,192
-0.09(-3.37%)
Oct 13, 2020
2.660
2.710
2.640
2.670
136,506
-0.03(-1.11%)
Oct 12, 2020
2.700
2.720
2.640
2.700
189,840
-0.01(-0.37%)
Oct 09, 2020
2.720
2.730
2.680
2.710
131,200
+0.01(+0.37%)
Oct 08, 2020
2.680
2.740
2.660
2.700
291,495
+0.05(+1.89%)
Oct 07, 2020
2.570
2.660
2.540
2.650
468,278
+0.09(+3.52%)
Oct 06, 2020
2.580
2.620
2.560
2.560
311,301
-0.01(-0.39%)
Oct 05, 2020
2.500
2.580
2.500
2.570
261,981
+0.07(+2.80%)
Oct 02, 2020
2.510
2.560
2.489
2.500
252,000
-0.07(-2.72%)
Oct 01, 2020
2.640
2.640
2.550
2.570
298,105
-0.05(-1.91%)
Sep 30, 2020
2.590
2.660
2.580
2.620
255,832
+0.03(+1.16%)
Sep 29, 2020
2.720
2.740
2.580
2.590
344,111
-0.05(-1.89%)
Sep 28, 2020
2.620
2.680
2.610
2.640
259,487
+0.06(+2.33%)
Sep 25, 2020
2.630
2.660
2.570
2.580
287,500
-0.05(-1.90%)
Sep 24, 2020
2.680
2.680
2.565
2.630
365,980
-0.04(-1.50%)
Sep 23, 2020
2.700
2.750
2.610
2.670
695,052
-0.04(-1.48%)
Sep 22, 2020
2.820
2.840
2.690
2.710
739,745
-0.11(-3.90%)
Sep 21, 2020
2.930
3.000
2.820
2.820
566,921
-0.06(-1.91%)
Sep 18, 2020
2.900
3.020
2.810
2.875
1,549,600
-0.00(-0.17%)
Sep 17, 2020
2.730
2.920
2.710
2.880
485,028
+0.12(+4.35%)
Sep 16, 2020
2.790
2.860
2.740
2.760
361,817
+0.00(+0.00%)
Sep 15, 2020
2.780
2.840
2.735
2.760
230,391
-0.02(-0.72%)
Sep 14, 2020
2.740
2.800
2.680
2.780
209,686
+0.05(+1.83%)
Sep 11, 2020
2.830
2.830
2.655
2.730
300,600
-0.07(-2.50%)
Sep 10, 2020
2.780
2.870
2.720
2.800
316,976
+0.04(+1.45%)
Sep 09, 2020
2.670
2.800
2.630
2.760
341,370
+0.14(+5.34%)
Sep 08, 2020
2.680
2.690
2.610
2.620
318,914
-0.07(-2.60%)
Sep 04, 2020
2.800
2.800
2.610
2.690
394,500
-0.10(-3.58%)
Sep 03, 2020
2.640
2.810
2.590
2.790
532,098
+0.13(+4.89%)
Sep 02, 2020
2.640
2.670
2.570
2.660
326,018
-0.01(-0.37%)
Sep 01, 2020
2.790
2.790
2.650
2.670
274,244
-0.10(-3.61%)
Aug 31, 2020
2.740
2.820
2.660
2.770
493,362
+0.05(+1.84%)
Aug 28, 2020
2.730
2.740
2.665
2.720
422,700
+0.03(+1.12%)
Aug 27, 2020
2.750
2.780
2.660
2.690
467,222
-0.05(-1.82%)
Aug 26, 2020
2.710
2.810
2.700
2.740
354,874
+0.04(+1.48%)
Aug 25, 2020
2.660
2.710
2.610
2.700
243,895
+0.05(+1.89%)
Aug 24, 2020
2.730
2.750
2.560
2.650
603,830
-0.12(-4.33%)
Aug 21, 2020
2.770
2.790
2.715
2.770
454,700
-0.02(-0.72%)
Aug 20, 2020
2.760
2.820
2.700
2.790
303,044
+0.00(+0.00%)
Aug 19, 2020
2.700
2.810
2.670
2.790
597,128
+0.10(+3.72%)
Aug 18, 2020
2.730
2.750
2.660
2.690
488,406
-0.06(-2.18%)
Aug 17, 2020
2.770
2.810
2.610
2.750
662,818
+0.07(+2.61%)
Aug 14, 2020
2.710
2.890
2.620
2.680
1,336,500
-0.05(-1.83%)
Aug 13, 2020
2.900
2.970
2.650
2.730
1,109,983
-0.30(-9.90%)
Aug 12, 2020
3.050
3.100
3.010
3.030
464,302
-0.01(-0.33%)
Aug 11, 2020
3.100
3.140
3.000
3.040
566,301
-0.11(-3.49%)
Aug 10, 2020
3.100
3.170
3.050
3.150
460,915
+0.09(+2.94%)
Aug 07, 2020
3.070
3.080
2.980
3.060
441,300
-0.03(-0.97%)
Aug 06, 2020
3.200
3.200
3.050
3.090
603,051
-0.10(-3.13%)
Aug 05, 2020
3.100
3.210
3.070
3.190
612,598
+0.05(+1.59%)
Aug 04, 2020
3.050
3.220
3.000
3.140
2,264,248
+0.22(+7.53%)
Aug 03, 2020
2.860
2.930
2.800
2.920
452,156
+0.09(+3.18%)
Jul 31, 2020
2.910
2.960
2.800
2.830
1,012,700
-0.10(-3.41%)
Jul 30, 2020
2.810
2.980
2.760
2.930
761,902
+0.07(+2.45%)
Jul 29, 2020
2.960
2.970
2.810
2.860
780,516
-0.13(-4.35%)
Jul 28, 2020
2.980
3.000
2.920
2.990
441,966
+0.01(+0.34%)
Jul 27, 2020
3.100
3.150
2.850
2.980
1,249,765
-0.07(-2.30%)
Jul 24, 2020
3.070
3.170
2.960
3.050
1,119,900
-0.05(-1.61%)
Jul 23, 2020
3.340
3.340
3.020
3.100
1,783,493
-0.03(-0.96%)
Jul 22, 2020
3.190
3.200
3.050
3.130
972,592
-0.06(-1.88%)
Jul 21, 2020
3.350
3.360
3.160
3.190
941,288
-0.15(-4.49%)
Jul 20, 2020
3.230
3.470
3.120
3.340
1,525,614
+0.12(+3.73%)
Jul 17, 2020
3.250
3.380
3.145
3.220
1,027,900
-0.03(-0.92%)
Jul 16, 2020
3.230
3.390
3.130
3.250
1,339,896
+0.12(+3.83%)
Jul 15, 2020
2.980
3.190
2.920
3.130
1,972,429
+0.18(+6.10%)
Jul 14, 2020
2.900
2.980
2.890
2.950
449,891
+0.04(+1.37%)
Jul 13, 2020
3.070
3.099
2.880
2.910
485,391
-0.15(-4.90%)
Jul 10, 2020
3.070
3.100
2.980
3.060
422,900
-0.02(-0.65%)
Jul 09, 2020
3.180
3.190
3.030
3.080
408,335
-0.11(-3.45%)
Jul 08, 2020
3.190
3.210
3.070
3.190
519,734
+0.00(+0.00%)
Jul 07, 2020
3.260
3.310
3.130
3.190
518,770
-0.07(-2.15%)
Jul 06, 2020
3.340
3.350
3.250
3.260
548,059
-0.10(-2.98%)
Jul 02, 2020
3.370
3.380
3.234
3.360
455,100
+0.00(+0.00%)
Jul 01, 2020
3.400
3.410
3.220
3.360
657,908
+0.02(+0.60%)
Jun 30, 2020
3.470
3.510
3.250
3.340
975,820
-0.09(-2.62%)
Jun 29, 2020
3.420
3.790
3.280
3.430
1,804,178
+0.22(+6.85%)
Jun 26, 2020
3.500
3.500
3.050
3.210
6,485,700
-0.21(-6.14%)
Jun 25, 2020
3.400
3.530
3.280
3.420
613,209
+0.01(+0.29%)
Jun 24, 2020
3.220
3.440
3.220
3.410
917,714
+0.22(+6.90%)
Jun 23, 2020
3.440
3.480
3.190
3.190
637,178
-0.24(-7.00%)
Jun 22, 2020
3.520
3.530
3.400
3.430
534,498
-0.03(-0.87%)
Jun 19, 2020
3.470
3.570
3.350
3.460
1,441,500
+0.20(+6.13%)
Jun 18, 2020
3.330
3.530
3.200
3.260
818,634
-0.08(-2.40%)
Jun 17, 2020
3.390
3.460
3.310
3.340
454,822
-0.06(-1.76%)
Jun 16, 2020
3.640
3.640
3.370
3.400
642,049
-0.16(-4.49%)
Jun 15, 2020
3.370
3.640
3.320
3.560
858,929
+0.22(+6.59%)
Jun 12, 2020
3.270
3.510
3.270
3.340
661,800
+0.14(+4.37%)
Jun 11, 2020
3.490
3.490
3.200
3.200
325,736
-0.37(-10.36%)
Jun 10, 2020
3.340
3.620
3.330
3.570
587,182
+0.23(+6.89%)
Jun 09, 2020
3.370
3.470
3.320
3.340
424,887
-0.05(-1.47%)
Jun 08, 2020
3.550
3.590
3.350
3.390
277,103
-0.14(-3.97%)
Jun 05, 2020
3.370
3.540
3.320
3.530
350,900
+0.16(+4.75%)
Jun 04, 2020
3.410
3.550
3.330
3.370
336,914
-0.07(-2.03%)
Jun 03, 2020
3.610
3.610
3.400
3.440
420,875
-0.15(-4.18%)
Jun 02, 2020
3.640
3.700
3.550
3.590
320,730
-0.04(-1.10%)
Jun 01, 2020
3.740
3.760
3.630
3.630
386,693
-0.10(-2.68%)
May 29, 2020
3.810
3.840
3.650
3.730
304,600
-0.01(-0.27%)
May 28, 2020
3.660
3.840
3.650
3.740
678,165
+0.09(+2.47%)
May 27, 2020
3.620
3.720
3.470
3.650
616,692
+0.02(+0.55%)
May 26, 2020
3.760
3.800
3.570
3.630
433,188
-0.01(-0.27%)
May 22, 2020
3.690
3.700
3.520
3.640
423,200
-0.05(-1.36%)
May 21, 2020
3.720
3.900
3.670
3.690
202,559
-0.03(-0.81%)
May 20, 2020
3.850
3.850
3.610
3.720
287,977
-0.08(-2.11%)
May 19, 2020
3.890
3.950
3.800
3.800
280,995
-0.10(-2.56%)
May 18, 2020
3.970
4.020
3.870
3.900
347,603
-0.07(-1.76%)
May 15, 2020
4.040
4.043
3.910
3.970
325,100
-0.05(-1.24%)
May 14, 2020
4.000
4.270
3.940
4.020
678,112
+0.05(+1.26%)
May 13, 2020
3.510
4.360
3.510
3.970
1,938,291
+0.44(+12.46%)
May 12, 2020
3.800
4.090
3.500
3.530
2,072,731
-0.23(-6.12%)
May 11, 2020
3.830
3.930
3.700
3.760
291,822
-0.07(-1.83%)
May 08, 2020
3.880
3.920
3.760
3.830
244,700
+0.04(+1.06%)
May 07, 2020
3.900
3.900
3.720
3.790
221,010
-0.10(-2.57%)
May 06, 2020
3.990
4.000
3.520
3.890
402,638
-0.01(-0.26%)
May 05, 2020
3.540
4.020
3.400
3.900
1,081,335
+0.54(+16.07%)
May 04, 2020
3.200
3.370
3.180
3.360
210,899
+0.13(+4.02%)
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.