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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.1690
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 30, 2021
11.95
12.04
11.21
11.23
767,800
-0.96(-7.88%)
Apr 29, 2021
12.71
12.87
11.98
12.19
616,809
-0.12(-0.97%)
Apr 28, 2021
12.15
12.38
11.92
12.31
294,638
+0.07(+0.57%)
Apr 27, 2021
12.40
12.47
12.04
12.24
421,965
-0.03(-0.24%)
Apr 26, 2021
11.90
12.30
11.67
12.27
474,271
+0.52(+4.43%)
Apr 23, 2021
11.38
11.80
11.32
11.75
556,400
+0.46(+4.07%)
Apr 22, 2021
11.70
11.94
11.23
11.29
439,566
-0.29(-2.50%)
Apr 21, 2021
10.87
11.59
10.60
11.58
504,922
+0.71(+6.53%)
Apr 20, 2021
11.29
11.41
10.71
10.87
556,872
-0.49(-4.31%)
Apr 19, 2021
11.90
11.91
11.06
11.36
567,460
-0.49(-4.14%)
Apr 16, 2021
12.25
12.45
11.84
11.85
560,200
-0.34(-2.79%)
Apr 15, 2021
12.15
12.33
11.85
12.19
367,677
+0.14(+1.16%)
Apr 14, 2021
12.00
12.22
11.81
12.05
494,167
+0.08(+0.67%)
Apr 13, 2021
11.99
12.16
11.56
11.97
470,776
+0.04(+0.34%)
Apr 12, 2021
12.24
12.31
11.81
11.93
541,748
-0.44(-3.56%)
Apr 09, 2021
11.92
12.42
11.79
12.37
433,000
+0.33(+2.74%)
Apr 08, 2021
12.16
12.25
11.75
12.04
706,305
-0.03(-0.25%)
Apr 07, 2021
13.29
13.70
12.07
12.07
1,136,085
-1.70(-12.35%)
Apr 06, 2021
14.06
14.11
13.55
13.77
375,153
-0.31(-2.20%)
Apr 05, 2021
14.30
14.38
13.80
14.08
406,026
+0.08(+0.57%)
Apr 01, 2021
13.71
14.01
13.62
14.00
397,500
+0.66(+4.95%)
Mar 31, 2021
12.88
13.43
12.84
13.34
484,876
+0.53(+4.14%)
Mar 30, 2021
12.75
12.88
12.17
12.81
694,312
-0.18(-1.39%)
Mar 29, 2021
12.62
13.07
12.50
12.99
552,816
+0.25(+1.96%)
Mar 26, 2021
12.93
13.16
12.19
12.74
666,500
-0.06(-0.47%)
Mar 25, 2021
12.50
12.86
12.10
12.80
829,045
-0.16(-1.23%)
Mar 24, 2021
13.52
13.55
12.88
12.96
599,599
-0.44(-3.28%)
Mar 23, 2021
13.63
14.02
13.24
13.40
607,929
-0.34(-2.51%)
Mar 22, 2021
13.50
14.08
13.17
13.74
594,160
+0.33(+2.50%)
Mar 19, 2021
13.28
13.78
12.95
13.41
1,226,900
+0.19(+1.44%)
Mar 18, 2021
13.63
13.70
13.09
13.22
736,224
-0.75(-5.37%)
Mar 17, 2021
13.09
14.05
12.95
13.97
588,508
+0.56(+4.18%)
Mar 16, 2021
13.74
13.77
12.80
13.41
945,723
-0.33(-2.40%)
Mar 15, 2021
14.43
14.44
13.52
13.74
875,387
-0.53(-3.71%)
Mar 12, 2021
14.00
14.54
13.78
14.27
688,700
-0.16(-1.11%)
Mar 11, 2021
13.97
14.62
13.66
14.43
1,174,277
+1.02(+7.61%)
Mar 10, 2021
13.13
13.85
12.89
13.41
1,430,117
+0.68(+5.34%)
Mar 09, 2021
12.06
13.15
12.06
12.73
1,079,356
+1.06(+9.08%)
Mar 08, 2021
12.57
12.80
11.56
11.67
1,011,623
-0.59(-4.81%)
Mar 05, 2021
12.88
13.00
11.26
12.26
1,985,900
-0.54(-4.22%)
Mar 04, 2021
13.35
13.80
12.56
12.80
1,588,895
-1.26(-8.96%)
Mar 03, 2021
14.85
14.94
14.00
14.06
539,044
-0.81(-5.45%)
Mar 02, 2021
15.66
15.66
14.82
14.87
445,137
-0.67(-4.31%)
Mar 01, 2021
14.70
15.62
14.50
15.54
601,949
+1.25(+8.75%)
Feb 26, 2021
14.50
14.88
13.94
14.29
580,300
-0.29(-1.99%)
Feb 25, 2021
15.01
15.21
14.51
14.58
753,141
-0.60(-3.95%)
Feb 24, 2021
15.49
15.86
14.81
15.18
427,180
+0.20(+1.34%)
Feb 23, 2021
14.50
15.05
13.18
14.98
1,579,630
-0.52(-3.35%)
Feb 22, 2021
15.83
15.94
15.28
15.50
615,216
-0.33(-2.08%)
Feb 19, 2021
14.95
15.93
14.95
15.83
600,600
+0.97(+6.53%)
Feb 18, 2021
14.75
15.13
14.54
14.86
597,818
-0.02(-0.13%)
Feb 17, 2021
15.50
15.50
14.60
14.88
901,756
-0.59(-3.81%)
Feb 16, 2021
16.10
16.44
15.35
15.47
1,033,228
-0.66(-4.09%)
Feb 12, 2021
16.25
16.53
15.60
16.13
799,200
-0.33(-2.00%)
Feb 11, 2021
17.00
17.23
16.08
16.46
807,131
-0.55(-3.23%)
Feb 10, 2021
17.70
17.85
16.75
17.01
808,991
-0.60(-3.41%)
Feb 09, 2021
17.25
17.95
16.91
17.61
682,154
+0.23(+1.32%)
Feb 08, 2021
18.50
18.63
17.20
17.38
1,354,801
-1.20(-6.46%)
Feb 05, 2021
18.50
18.85
17.70
18.58
1,278,800
+0.55(+3.05%)
Feb 04, 2021
17.36
18.13
16.62
18.03
2,202,055
+0.57(+3.26%)
Feb 03, 2021
17.96
18.12
17.20
17.46
978,445
-0.53(-2.95%)
Feb 02, 2021
16.65
19.15
16.44
17.99
2,117,366
+1.89(+11.74%)
Feb 01, 2021
15.93
16.91
15.18
16.10
1,548,927
+1.02(+6.76%)
Jan 29, 2021
15.54
16.15
14.93
15.08
1,078,900
-0.26(-1.69%)
Jan 28, 2021
16.73
17.13
15.11
15.34
1,113,163
-1.04(-6.35%)
Jan 27, 2021
15.61
17.39
15.54
16.38
1,104,312
+0.11(+0.68%)
Jan 26, 2021
17.35
17.36
15.93
16.27
1,050,444
-0.72(-4.24%)
Jan 25, 2021
15.76
17.96
15.66
16.99
1,910,355
+1.62(+10.54%)
Jan 22, 2021
14.85
15.37
14.47
15.37
687,400
+0.25(+1.65%)
Jan 21, 2021
14.65
15.34
14.26
15.12
709,676
+0.51(+3.49%)
Jan 20, 2021
14.92
15.43
14.39
14.61
801,545
+0.21(+1.46%)
Jan 19, 2021
13.29
14.88
13.26
14.40
916,113
+1.29(+9.84%)
Jan 15, 2021
13.49
13.83
12.94
13.11
459,200
-0.31(-2.31%)
Jan 14, 2021
13.00
13.70
13.00
13.42
441,132
+0.38(+2.91%)
Jan 13, 2021
13.14
13.20
12.85
13.04
516,154
-0.27(-2.03%)
Jan 12, 2021
13.51
13.55
12.96
13.31
624,347
-0.25(-1.84%)
Jan 11, 2021
13.26
13.77
13.15
13.56
725,315
+0.12(+0.86%)
Jan 08, 2021
13.31
14.24
13.12
13.45
999,200
+0.55(+4.31%)
Jan 07, 2021
12.50
13.19
12.46
12.89
717,838
+0.60(+4.88%)
Jan 06, 2021
12.56
13.12
12.06
12.29
901,121
-0.08(-0.65%)
Jan 05, 2021
11.89
12.52
11.86
12.37
725,640
+0.50(+4.21%)
Jan 04, 2021
12.49
12.75
11.56
11.87
772,193
-0.36(-2.94%)
Dec 31, 2020
12.23
12.23
12.23
571,740
-0.14(-1.13%)
Dec 30, 2020
11.71
12.63
11.70
12.37
571,740
+0.69(+5.91%)
Dec 29, 2020
12.56
12.65
11.12
11.68
1,127,791
-0.81(-6.49%)
Dec 28, 2020
12.73
13.00
12.36
12.49
968,695
+0.16(+1.30%)
Dec 24, 2020
12.61
12.77
11.94
12.33
330,900
-0.16(-1.28%)
Dec 23, 2020
12.76
13.23
12.17
12.49
1,581,282
+0.06(+0.48%)
Dec 22, 2020
11.85
12.59
11.50
12.43
1,829,675
+1.28(+11.48%)
Dec 21, 2020
10.84
11.33
10.81
11.15
892,980
+0.12(+1.09%)
Dec 18, 2020
11.55
11.60
11.03
11.03
1,590,800
-0.30(-2.65%)
Dec 17, 2020
11.11
11.82
10.83
11.33
2,268,827
+0.67(+6.29%)
Dec 16, 2020
9.830
10.73
9.800
10.66
1,727,120
+0.94(+9.67%)
Dec 15, 2020
9.190
9.962
9.180
9.720
1,130,756
+0.65(+7.17%)
Dec 14, 2020
8.910
9.280
8.700
9.070
1,209,121
+0.34(+3.89%)
Dec 11, 2020
8.620
9.470
8.610
8.730
1,534,900
+0.04(+0.46%)
Dec 10, 2020
8.350
8.740
8.200
8.690
813,120
+0.25(+2.96%)
Dec 09, 2020
8.450
8.760
8.280
8.440
892,594
+0.02(+0.24%)
Dec 08, 2020
8.290
8.550
8.210
8.420
837,320
+0.21(+2.62%)
Dec 07, 2020
7.930
8.370
7.930
8.205
709,444
+0.24(+2.95%)
Dec 04, 2020
7.690
8.000
7.640
7.970
615,200
+0.29(+3.78%)
Dec 03, 2020
7.500
7.750
7.400
7.680
493,612
+0.16(+2.13%)
Dec 02, 2020
7.550
7.590
7.410
7.520
703,761
-0.02(-0.27%)
Dec 01, 2020
7.680
7.750
7.470
7.540
717,861
-0.07(-0.92%)
Nov 30, 2020
7.880
7.970
7.580
7.610
949,000
-0.37(-4.64%)
Nov 27, 2020
7.720
7.980
7.620
7.980
548,700
+0.31(+4.04%)
Nov 25, 2020
7.560
7.710
7.410
7.670
990,400
+0.11(+1.46%)
Nov 24, 2020
7.660
7.910
7.510
7.560
1,364,581
-0.11(-1.43%)
Nov 23, 2020
8.000
8.010
7.600
7.670
1,030,141
-0.25(-3.16%)
Nov 20, 2020
7.900
7.990
7.750
7.920
527,800
-0.01(-0.13%)
Nov 19, 2020
8.000
8.110
7.870
7.930
625,839
-0.03(-0.38%)
Nov 18, 2020
7.950
8.060
7.740
7.960
891,120
+0.09(+1.14%)
Nov 17, 2020
8.000
8.060
7.780
7.870
659,430
-0.01(-0.13%)
Nov 16, 2020
8.000
8.020
7.790
7.880
379,280
-0.03(-0.38%)
Nov 13, 2020
7.880
7.950
7.730
7.910
374,300
+0.09(+1.15%)
Nov 12, 2020
7.910
7.980
7.680
7.820
526,259
-0.03(-0.38%)
Nov 11, 2020
7.910
8.040
7.740
7.850
549,491
-0.05(-0.63%)
Nov 10, 2020
8.070
8.200
7.700
7.900
651,967
-0.06(-0.75%)
Nov 09, 2020
8.510
8.600
7.940
7.960
779,811
-0.28(-3.40%)
Nov 06, 2020
8.890
8.890
8.160
8.240
674,000
-0.61(-6.89%)
Nov 05, 2020
8.540
8.900
8.540
8.850
860,459
+0.38(+4.49%)
Nov 04, 2020
8.460
8.650
8.300
8.470
358,597
+0.05(+0.59%)
Nov 03, 2020
8.350
8.850
8.280
8.420
804,495
+0.19(+2.31%)
Nov 02, 2020
8.580
8.650
8.100
8.230
470,758
-0.06(-0.72%)
Oct 30, 2020
8.490
8.920
8.050
8.290
860,100
-0.25(-2.93%)
Oct 29, 2020
8.150
8.550
8.150
8.540
564,440
+0.44(+5.43%)
Oct 28, 2020
8.040
8.190
7.810
8.100
418,604
-0.19(-2.29%)
Oct 27, 2020
8.130
8.350
8.000
8.290
380,279
+0.32(+4.08%)
Oct 26, 2020
8.100
8.279
7.830
7.965
504,328
-0.10(-1.18%)
Oct 23, 2020
8.000
8.070
7.800
8.060
463,700
+0.23(+2.94%)
Oct 22, 2020
7.820
8.050
7.720
7.830
481,849
+0.16(+2.09%)
Oct 21, 2020
7.910
7.980
7.650
7.670
435,241
-0.23(-2.91%)
Oct 20, 2020
7.990
8.000
7.800
7.900
282,216
+0.06(+0.77%)
Oct 19, 2020
7.950
8.000
7.610
7.840
426,138
+0.08(+1.03%)
Oct 16, 2020
8.020
8.171
7.750
7.760
553,000
-0.26(-3.24%)
Oct 15, 2020
8.100
8.130
7.860
8.020
393,477
-0.18(-2.20%)
Oct 14, 2020
8.510
8.610
8.140
8.200
222,298
-0.31(-3.64%)
Oct 13, 2020
8.470
8.700
8.450
8.510
282,693
-0.01(-0.12%)
Oct 12, 2020
8.590
8.660
8.440
8.520
237,288
-0.02(-0.23%)
Oct 09, 2020
8.500
8.580
8.425
8.540
203,700
+0.09(+1.07%)
Oct 08, 2020
8.490
8.590
8.380
8.450
224,031
+0.07(+0.84%)
Oct 07, 2020
8.310
8.440
8.180
8.380
206,892
+0.19(+2.32%)
Oct 06, 2020
8.080
8.415
8.020
8.190
273,430
+0.11(+1.36%)
Oct 05, 2020
8.000
8.290
7.960
8.080
235,589
+0.05(+0.62%)
Oct 02, 2020
7.910
8.160
7.880
8.030
207,400
-0.02(-0.25%)
Oct 01, 2020
8.210
8.380
7.950
8.050
351,807
-0.11(-1.35%)
Sep 30, 2020
8.520
8.620
8.090
8.160
425,722
-0.35(-4.11%)
Sep 29, 2020
8.330
8.880
8.270
8.510
470,981
+0.17(+2.04%)
Sep 28, 2020
8.370
8.600
8.270
8.340
315,688
+0.01(+0.12%)
Sep 25, 2020
8.040
8.480
8.020
8.330
410,900
+0.29(+3.61%)
Sep 24, 2020
7.970
8.230
7.810
8.040
246,393
+0.03(+0.37%)
Sep 23, 2020
8.400
8.500
7.930
8.010
383,667
-0.36(-4.30%)
Sep 22, 2020
8.160
8.370
8.100
8.370
273,211
+0.24(+2.95%)
Sep 21, 2020
7.760
8.160
7.700
8.130
366,653
+0.14(+1.75%)
Sep 18, 2020
8.120
8.120
7.770
7.990
562,100
-0.04(-0.50%)
Sep 17, 2020
7.970
8.150
7.870
8.030
284,842
-0.02(-0.25%)
Sep 16, 2020
8.080
8.325
8.000
8.050
277,828
+0.03(+0.37%)
Sep 15, 2020
7.870
8.120
7.820
8.020
340,684
+0.30(+3.89%)
Sep 14, 2020
7.650
7.750
7.500
7.720
245,697
+0.08(+1.05%)
Sep 11, 2020
7.500
7.770
7.490
7.640
266,800
+0.16(+2.14%)
Sep 10, 2020
7.580
7.690
7.430
7.480
345,022
-0.08(-1.06%)
Sep 09, 2020
7.630
7.780
7.310
7.560
539,072
+0.03(+0.40%)
Sep 08, 2020
8.000
8.080
7.500
7.530
697,217
-0.64(-7.83%)
Sep 04, 2020
8.090
8.290
7.500
8.170
736,200
+0.27(+3.42%)
Sep 03, 2020
8.050
8.100
7.780
7.900
353,772
-0.27(-3.30%)
Sep 02, 2020
8.320
8.340
7.971
8.170
288,481
+0.03(+0.37%)
Sep 01, 2020
7.920
8.240
7.850
8.140
314,819
+0.21(+2.65%)
Aug 31, 2020
8.130
8.160
7.860
7.930
405,756
-0.18(-2.22%)
Aug 28, 2020
8.160
8.250
7.850
8.110
597,000
-0.03(-0.37%)
Aug 27, 2020
8.650
8.740
8.130
8.140
649,578
-0.49(-5.68%)
Aug 26, 2020
8.400
8.997
8.400
8.630
765,048
+0.23(+2.74%)
Aug 25, 2020
8.520
8.534
8.270
8.400
448,038
-0.01(-0.12%)
Aug 24, 2020
8.740
9.550
8.110
8.410
1,042,569
-0.26(-3.00%)
Aug 21, 2020
8.600
8.780
8.460
8.670
586,600
+0.19(+2.24%)
Aug 20, 2020
8.510
8.800
8.390
8.480
396,607
-0.12(-1.40%)
Aug 19, 2020
8.140
8.880
8.100
8.600
2,186,313
+0.65(+8.18%)
Aug 18, 2020
8.000
8.080
7.850
7.950
339,216
-0.05(-0.62%)
Aug 17, 2020
7.900
8.090
7.850
8.000
269,068
+0.12(+1.52%)
Aug 14, 2020
7.900
8.040
7.730
7.880
421,600
-0.04(-0.51%)
Aug 13, 2020
8.020
8.190
7.900
7.920
305,668
-0.09(-1.12%)
Aug 12, 2020
7.750
8.040
7.750
8.010
298,718
+0.30(+3.89%)
Aug 11, 2020
7.820
7.980
7.660
7.710
683,398
-0.03(-0.39%)
Aug 10, 2020
7.940
8.020
7.730
7.740
456,126
-0.20(-2.52%)
Aug 07, 2020
7.830
8.089
7.807
7.940
323,600
+0.04(+0.51%)
Aug 06, 2020
8.160
8.280
7.830
7.900
511,201
-0.25(-3.07%)
Aug 05, 2020
8.020
8.220
7.910
8.150
293,178
+0.10(+1.24%)
Aug 04, 2020
8.030
8.070
7.820
8.050
480,156
+0.06(+0.69%)
Aug 03, 2020
7.990
8.120
7.840
7.995
511,283
+0.05(+0.69%)
Jul 31, 2020
8.250
8.410
7.720
7.940
780,700
-0.28(-3.41%)
Jul 30, 2020
8.110
8.430
8.070
8.220
543,662
-0.03(-0.36%)
Jul 29, 2020
8.220
8.300
7.960
8.250
482,360
+0.17(+2.10%)
Jul 28, 2020
8.220
8.280
7.920
8.080
332,571
-0.17(-2.06%)
Jul 27, 2020
7.980
8.330
7.940
8.250
359,623
+0.30(+3.77%)
Jul 24, 2020
8.000
8.065
7.740
7.950
315,600
-0.14(-1.73%)
Jul 23, 2020
8.100
8.280
7.930
8.090
323,791
+0.03(+0.37%)
Jul 22, 2020
8.040
8.270
8.000
8.060
432,529
-0.21(-2.60%)
Jul 21, 2020
8.710
8.730
8.220
8.275
370,427
-0.21(-2.42%)
Jul 20, 2020
8.000
8.880
8.000
8.480
1,087,939
+0.51(+6.40%)
Jul 17, 2020
7.760
8.040
7.750
7.970
354,000
+0.22(+2.84%)
Jul 16, 2020
7.790
7.920
7.670
7.750
330,629
-0.20(-2.52%)
Jul 15, 2020
7.980
8.090
7.710
7.950
375,263
+0.12(+1.53%)
Jul 14, 2020
7.790
7.890
7.370
7.830
549,224
+0.04(+0.51%)
Jul 13, 2020
8.380
8.440
7.770
7.790
463,010
-0.51(-6.14%)
Jul 10, 2020
8.400
8.570
8.240
8.300
379,100
+0.00(+0.00%)
Jul 09, 2020
8.310
8.380
8.080
8.300
315,809
+0.02(+0.24%)
Jul 08, 2020
8.110
8.350
7.960
8.280
526,352
+0.17(+2.10%)
Jul 07, 2020
8.440
8.500
8.090
8.110
415,292
-0.33(-3.91%)
Jul 06, 2020
8.480
8.640
8.340
8.440
454,960
+0.14(+1.69%)
Jul 02, 2020
8.320
8.450
8.155
8.300
334,400
+0.14(+1.72%)
Jul 01, 2020
8.330
8.490
8.100
8.160
517,806
-0.13(-1.57%)
Jun 30, 2020
8.220
8.360
8.080
8.290
394,017
-0.08(-0.96%)
Jun 29, 2020
8.580
8.620
7.550
8.370
890,263
-0.24(-2.79%)
Jun 26, 2020
8.650
9.400
8.590
8.610
3,227,700
+0.03(+0.35%)
Jun 25, 2020
8.140
8.590
8.110
8.580
277,197
+0.30(+3.62%)
Jun 24, 2020
8.770
8.820
8.150
8.280
513,523
-0.60(-6.76%)
Jun 23, 2020
8.750
9.140
8.670
8.880
779,033
+0.29(+3.38%)
Jun 22, 2020
7.950
8.680
7.870
8.590
836,668
+0.63(+7.98%)
Jun 19, 2020
8.280
8.480
7.940
7.955
856,500
-0.13(-1.67%)
Jun 18, 2020
8.200
8.380
7.910
8.090
985,348
+0.46(+6.03%)
Jun 17, 2020
7.990
8.010
7.530
7.630
461,663
-0.36(-4.51%)
Jun 16, 2020
8.100
8.120
7.820
7.990
535,975
+0.17(+2.17%)
Jun 15, 2020
7.460
7.880
7.300
7.820
461,591
+0.13(+1.69%)
Jun 12, 2020
7.660
7.840
7.360
7.690
488,500
+0.24(+3.22%)
Jun 11, 2020
7.630
7.890
7.250
7.450
666,158
-0.57(-7.11%)
Jun 10, 2020
8.120
8.267
7.920
8.020
365,605
-0.13(-1.60%)
Jun 09, 2020
8.180
8.270
8.010
8.150
357,892
-0.14(-1.69%)
Jun 08, 2020
8.000
8.540
7.999
8.290
723,396
+0.46(+5.87%)
Jun 05, 2020
7.720
7.969
7.630
7.830
407,300
+0.18(+2.35%)
Jun 04, 2020
7.860
7.930
7.500
7.650
314,452
-0.28(-3.53%)
Jun 03, 2020
7.780
8.070
7.773
7.930
408,067
+0.22(+2.85%)
Jun 02, 2020
7.840
7.870
7.570
7.710
336,538
-0.13(-1.66%)
Jun 01, 2020
7.420
7.980
7.300
7.840
573,633
+0.45(+6.09%)
May 29, 2020
7.360
7.520
7.170
7.390
610,200
+0.07(+0.96%)
May 28, 2020
7.900
8.000
7.290
7.320
623,346
-0.59(-7.46%)
May 27, 2020
8.300
8.300
7.710
7.910
593,197
-0.32(-3.89%)
May 26, 2020
8.410
8.500
8.210
8.230
532,560
+0.01(+0.12%)
May 22, 2020
8.390
8.400
8.000
8.220
458,700
+0.01(+0.12%)
May 21, 2020
7.860
8.490
7.800
8.210
1,347,406
+0.27(+3.40%)
May 20, 2020
7.850
8.090
7.710
7.940
408,843
+0.27(+3.52%)
May 19, 2020
8.000
8.100
7.630
7.670
601,791
-0.33(-4.13%)
May 18, 2020
7.890
8.080
7.760
8.000
503,125
+0.26(+3.36%)
May 15, 2020
7.510
7.970
7.320
7.740
418,200
+0.13(+1.71%)
May 14, 2020
7.270
7.640
7.000
7.610
469,986
+0.33(+4.53%)
May 13, 2020
8.100
8.168
7.250
7.280
967,103
-0.89(-10.89%)
May 12, 2020
8.480
8.500
8.150
8.170
430,677
-0.32(-3.77%)
May 11, 2020
8.450
8.550
8.050
8.490
721,803
-0.23(-2.69%)
May 08, 2020
8.500
8.985
8.350
8.725
587,900
+0.34(+4.12%)
May 07, 2020
8.740
8.830
8.250
8.380
629,398
-0.29(-3.34%)
May 06, 2020
8.550
8.890
8.510
8.670
601,141
+0.21(+2.48%)
May 05, 2020
8.090
8.874
8.070
8.460
931,345
+0.54(+6.82%)
May 04, 2020
8.280
8.360
7.750
7.920
783,163
-0.16(-1.98%)
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.