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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.5300
+0.0250 (+4.95%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 11, 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 28, 2023
2.400
2.556
2.321
2.410
43,538
+0.05(+2.17%)
Apr 27, 2023
2.304
2.464
2.304
2.358
41,743
+0.04(+1.59%)
Apr 26, 2023
2.400
2.600
2.281
2.322
71,408
-0.08(-3.27%)
Apr 25, 2023
2.322
2.593
2.320
2.400
56,143
-0.01(-0.40%)
Apr 24, 2023
2.480
2.520
2.240
2.410
116,843
-0.11(-4.38%)
Apr 21, 2023
2.729
2.948
2.508
2.520
108,015
-0.23(-8.43%)
Apr 20, 2023
3.360
3.360
2.240
2.752
471,834
-0.61(-18.10%)
Apr 19, 2023
3.680
3.754
3.093
3.360
267,195
-0.32(-8.72%)
Apr 18, 2023
4.192
4.344
3.680
3.681
95,682
-0.51(-12.19%)
Apr 17, 2023
4.201
4.398
4.041
4.192
40,453
-0.01(-0.29%)
Apr 14, 2023
4.000
4.240
3.840
4.204
65,724
+0.36(+9.32%)
Apr 13, 2023
3.680
3.846
3.680
3.846
33,805
+0.02(+0.56%)
Apr 12, 2023
3.840
3.918
3.680
3.824
36,179
-0.01(-0.33%)
Apr 11, 2023
3.761
3.880
3.760
3.837
26,709
+0.01(+0.27%)
Apr 10, 2023
3.760
3.920
3.760
3.826
27,354
-0.07(-1.79%)
Apr 06, 2023
3.762
3.999
3.762
3.896
28,079
+0.07(+1.88%)
Apr 05, 2023
3.840
4.000
3.761
3.824
55,721
-0.06(-1.44%)
Apr 04, 2023
4.080
4.101
3.768
3.880
32,587
+0.04(+1.04%)
Apr 03, 2023
4.000
4.200
3.800
3.840
46,799
-0.24(-5.88%)
Mar 31, 2023
4.000
4.119
3.761
4.080
60,294
-0.08(-1.96%)
Mar 30, 2023
4.080
4.344
4.017
4.162
55,098
+0.16(+4.04%)
Mar 29, 2023
3.920
4.070
3.745
4.000
51,690
+0.38(+10.57%)
Mar 28, 2023
3.600
3.680
3.599
3.618
30,235
-0.05(-1.46%)
Mar 27, 2023
3.760
3.823
3.626
3.671
25,298
-0.12(-3.27%)
Mar 24, 2023
3.840
3.920
3.681
3.795
24,076
+0.06(+1.56%)
Mar 23, 2023
3.840
4.032
3.600
3.737
67,158
-0.15(-3.91%)
Mar 22, 2023
3.920
4.120
3.881
3.889
25,011
+0.00(+0.02%)
Mar 21, 2023
3.840
3.919
3.760
3.888
28,927
+0.15(+3.96%)
Mar 20, 2023
3.760
3.960
3.720
3.740
54,836
-0.10(-2.60%)
Mar 17, 2023
4.000
4.160
3.768
3.840
79,987
-0.11(-2.74%)
Mar 16, 2023
3.920
4.000
3.840
3.948
31,143
+0.11(+2.81%)
Mar 15, 2023
4.189
4.320
3.720
3.840
145,241
-0.28(-6.80%)
Mar 14, 2023
4.240
4.545
4.120
4.120
45,198
-0.08(-1.90%)
Mar 13, 2023
4.240
4.428
4.161
4.200
31,709
-0.12(-2.78%)
Mar 10, 2023
4.400
4.562
4.240
4.320
43,598
-0.08(-1.82%)
Mar 09, 2023
4.400
4.640
4.360
4.400
22,426
-0.08(-1.79%)
Mar 08, 2023
4.560
4.660
4.336
4.480
36,658
-0.06(-1.41%)
Mar 07, 2023
4.640
4.680
4.440
4.544
35,932
+0.06(+1.32%)
Mar 06, 2023
4.640
4.779
4.386
4.485
35,279
-0.21(-4.45%)
Mar 03, 2023
4.330
4.800
4.330
4.694
36,291
+0.25(+5.71%)
Mar 02, 2023
4.480
4.607
4.179
4.440
81,161
-0.04(-0.89%)
Mar 01, 2023
4.480
4.648
4.444
4.480
27,290
-0.04(-0.88%)
Feb 28, 2023
4.432
4.657
4.432
4.520
17,703
-0.08(-1.74%)
Feb 27, 2023
4.640
4.720
4.480
4.600
30,781
+0.12(+2.68%)
Feb 24, 2023
4.400
4.560
4.137
4.480
66,197
-0.01(-0.25%)
Feb 23, 2023
4.800
4.920
4.392
4.491
64,176
-0.31(-6.43%)
Feb 22, 2023
4.960
4.960
4.800
4.800
19,014
+0.08(+1.69%)
Feb 21, 2023
4.858
4.893
4.720
4.720
18,146
-0.21(-4.21%)
Feb 17, 2023
4.960
5.120
4.800
4.927
37,240
-0.14(-2.84%)
Feb 16, 2023
5.345
5.345
5.042
5.071
25,324
-0.27(-5.12%)
Feb 15, 2023
5.360
5.440
5.080
5.345
25,817
+0.02(+0.35%)
Feb 14, 2023
5.600
5.680
5.040
5.326
27,698
+0.34(+6.75%)
Feb 13, 2023
5.440
5.440
4.880
4.990
54,101
-0.11(-2.16%)
Feb 10, 2023
5.280
5.360
4.895
5.100
69,873
-0.19(-3.63%)
Feb 09, 2023
5.736
5.843
5.249
5.292
26,850
-0.26(-4.71%)
Feb 08, 2023
6.080
6.080
5.525
5.554
54,948
-0.45(-7.44%)
Feb 07, 2023
6.000
6.240
5.842
6.000
68,873
+0.00(+0.00%)
Feb 06, 2023
5.912
6.080
5.600
6.000
121,060
+0.48(+8.70%)
Feb 03, 2023
5.360
6.343
5.200
5.520
139,013
+0.16(+3.05%)
Feb 02, 2023
4.800
5.600
4.808
5.357
100,192
+0.68(+14.56%)
Feb 01, 2023
4.480
4.800
4.444
4.676
38,955
+0.20(+4.37%)
Jan 31, 2023
4.400
4.552
4.365
4.480
75,690
+0.05(+1.12%)
Jan 30, 2023
4.480
4.520
4.341
4.430
45,516
-0.09(-1.98%)
Jan 27, 2023
4.560
4.610
4.468
4.520
83,809
-0.02(-0.44%)
Jan 26, 2023
4.540
4.608
4.480
4.540
25,651
+0.06(+1.34%)
Jan 25, 2023
4.436
4.640
4.400
4.480
30,860
-0.08(-1.86%)
Jan 24, 2023
4.840
4.880
4.400
4.565
62,421
-0.24(-4.90%)
Jan 23, 2023
4.800
4.880
4.560
4.800
47,903
+0.00(+0.00%)
Jan 20, 2023
4.880
4.979
4.728
4.800
32,381
-0.16(-3.23%)
Jan 19, 2023
4.960
5.120
4.641
4.960
29,451
-0.15(-3.00%)
Jan 18, 2023
5.200
5.280
5.108
5.114
24,968
-0.01(-0.13%)
Jan 17, 2023
5.280
5.280
5.005
5.120
61,928
-0.08(-1.51%)
Jan 13, 2023
5.280
5.648
5.161
5.198
126,181
-0.07(-1.40%)
Jan 12, 2023
4.792
5.280
4.792
5.272
185,062
+0.55(+11.69%)
Jan 11, 2023
4.640
5.140
4.000
4.720
586,296
+0.17(+3.80%)
Jan 10, 2023
4.480
4.649
4.457
4.547
60,668
+0.06(+1.26%)
Jan 09, 2023
4.560
4.720
4.400
4.490
56,747
+0.01(+0.23%)
Jan 06, 2023
4.400
4.720
4.400
4.480
30,270
-0.00(-0.02%)
Jan 05, 2023
4.640
4.640
4.389
4.481
31,421
+0.00(+0.02%)
Jan 04, 2023
4.246
4.640
4.246
4.480
39,123
+0.23(+5.50%)
Jan 03, 2023
4.225
4.720
4.160
4.246
60,181
+0.02(+0.42%)
Dec 30, 2022
4.080
4.229
3.920
4.229
100,018
+0.15(+3.65%)
Dec 29, 2022
4.000
4.240
3.920
4.080
48,477
+0.12(+3.03%)
Dec 28, 2022
4.000
4.158
3.889
3.960
45,056
+0.04(+1.02%)
Dec 27, 2022
3.920
4.080
3.856
3.920
52,298
-0.11(-2.80%)
Dec 23, 2022
3.920
4.240
3.880
4.033
62,209
+0.11(+2.88%)
Dec 22, 2022
4.080
4.320
3.912
3.920
44,041
-0.28(-6.67%)
Dec 21, 2022
4.080
4.392
3.960
4.200
106,322
+0.12(+2.94%)
Dec 20, 2022
4.080
4.366
4.004
4.080
56,515
-0.04(-0.97%)
Dec 19, 2022
4.162
4.400
3.990
4.120
64,330
-0.27(-6.14%)
Dec 16, 2022
4.320
4.492
4.162
4.390
45,160
+0.04(+0.83%)
Dec 15, 2022
4.320
4.560
4.211
4.354
43,015
+0.02(+0.55%)
Dec 14, 2022
4.707
4.720
4.320
4.330
43,593
-0.15(-3.25%)
Dec 13, 2022
4.400
4.800
4.162
4.475
81,096
+0.08(+1.71%)
Dec 12, 2022
4.391
4.560
4.322
4.400
30,344
-0.10(-2.22%)
Dec 09, 2022
4.400
4.732
4.320
4.500
39,969
-0.07(-1.63%)
Dec 08, 2022
4.582
4.801
4.488
4.574
19,918
-0.23(-4.70%)
Dec 07, 2022
4.994
4.994
4.558
4.800
31,168
-0.19(-3.82%)
Dec 06, 2022
4.800
5.000
4.490
4.990
35,601
+0.39(+8.49%)
Dec 05, 2022
5.039
5.039
4.497
4.600
36,222
-0.20(-4.15%)
Dec 02, 2022
4.978
5.040
4.643
4.799
25,810
+0.03(+0.62%)
Dec 01, 2022
4.880
5.064
4.720
4.770
30,605
-0.11(-2.26%)
Nov 30, 2022
4.704
4.947
4.480
4.880
48,576
+0.39(+8.62%)
Nov 29, 2022
5.040
5.040
4.480
4.493
131,257
-0.35(-7.20%)
Nov 28, 2022
5.120
5.200
4.841
4.842
34,102
-0.36(-6.91%)
Nov 25, 2022
5.200
5.600
5.200
5.201
21,661
+0.02(+0.31%)
Nov 23, 2022
5.120
5.680
4.916
5.185
52,645
+0.12(+2.39%)
Nov 22, 2022
5.360
5.355
4.986
5.064
89,862
-0.29(-5.38%)
Nov 21, 2022
5.440
5.640
5.040
5.352
86,943
-0.37(-6.50%)
Nov 18, 2022
5.600
6.000
5.520
5.724
49,747
-0.12(-1.99%)
Nov 17, 2022
6.000
6.158
5.680
5.840
34,850
-0.08(-1.42%)
Nov 16, 2022
6.080
6.240
5.689
5.924
64,057
-0.20(-3.20%)
Nov 15, 2022
6.400
6.480
6.040
6.120
68,571
-0.18(-2.92%)
Nov 14, 2022
6.400
6.559
6.000
6.304
61,253
-0.09(-1.38%)
Nov 11, 2022
6.640
6.692
6.000
6.392
71,537
+0.10(+1.54%)
Nov 10, 2022
6.080
6.480
6.080
6.295
40,711
+0.27(+4.49%)
Nov 09, 2022
6.530
6.594
5.683
6.025
73,027
-0.55(-8.37%)
Nov 08, 2022
6.480
6.800
6.080
6.575
56,820
+0.10(+1.47%)
Nov 07, 2022
6.800
6.960
6.160
6.480
67,371
-0.07(-1.14%)
Nov 04, 2022
6.240
6.720
6.109
6.554
113,185
+0.35(+5.69%)
Nov 03, 2022
6.240
6.320
5.840
6.202
104,231
-0.04(-0.62%)
Nov 02, 2022
6.133
6.400
5.761
6.240
171,779
+0.40(+6.83%)
Nov 01, 2022
6.160
6.160
5.458
5.841
82,873
+0.06(+1.12%)
Oct 31, 2022
6.560
6.600
5.456
5.776
122,275
-0.30(-5.00%)
Oct 28, 2022
5.360
6.480
5.360
6.080
164,318
+0.67(+12.43%)
Oct 27, 2022
5.520
5.520
5.200
5.408
102,626
+0.24(+4.66%)
Oct 26, 2022
4.720
6.234
4.576
5.167
744,652
+0.51(+10.85%)
Oct 25, 2022
4.560
4.744
4.278
4.662
40,172
+0.10(+2.28%)
Oct 24, 2022
4.560
4.560
4.400
4.558
34,350
+0.08(+1.73%)
Oct 21, 2022
4.640
4.800
4.464
4.480
27,072
-0.10(-2.27%)
Oct 20, 2022
4.800
4.800
4.481
4.584
27,076
-0.14(-2.88%)
Oct 19, 2022
4.640
4.800
4.436
4.720
83,055
+0.21(+4.57%)
Oct 18, 2022
4.362
4.800
4.322
4.514
65,794
+0.26(+6.09%)
Oct 17, 2022
4.160
4.359
3.960
4.254
72,395
-0.04(-0.97%)
Oct 14, 2022
4.320
4.392
4.010
4.296
71,462
+0.03(+0.81%)
Oct 13, 2022
4.041
4.312
4.000
4.262
45,029
+0.22(+5.46%)
Oct 12, 2022
4.000
4.320
3.838
4.041
53,748
+0.04(+1.02%)
Oct 11, 2022
4.289
4.311
3.977
4.000
97,739
-0.10(-2.34%)
Oct 10, 2022
4.505
4.632
4.001
4.096
102,928
-0.22(-5.20%)
Oct 07, 2022
4.560
4.714
4.240
4.321
75,427
-0.18(-4.08%)
Oct 06, 2022
4.800
4.800
4.480
4.505
22,206
-0.08(-1.64%)
Oct 05, 2022
4.560
4.800
4.465
4.580
33,585
+0.12(+2.58%)
Oct 04, 2022
4.480
4.640
4.438
4.465
29,156
+0.03(+0.61%)
Oct 03, 2022
4.880
4.880
4.080
4.438
75,411
-0.00(-0.05%)
Sep 30, 2022
4.480
4.640
4.400
4.440
30,148
+0.02(+0.36%)
Sep 29, 2022
4.480
4.560
4.320
4.424
76,165
-0.04(-1.00%)
Sep 28, 2022
4.560
4.640
4.400
4.469
54,440
-0.10(-2.10%)
Sep 27, 2022
4.617
4.786
4.525
4.565
17,064
+0.06(+1.24%)
Sep 26, 2022
4.720
4.960
4.400
4.509
62,757
-0.37(-7.62%)
Sep 23, 2022
4.743
5.120
4.600
4.881
76,210
+0.14(+2.90%)
Sep 22, 2022
4.880
4.880
4.487
4.743
84,864
-0.10(-2.00%)
Sep 21, 2022
5.120
5.160
4.800
4.840
34,106
-0.07(-1.42%)
Sep 20, 2022
5.040
5.198
4.808
4.910
60,403
-0.01(-0.21%)
Sep 19, 2022
5.024
5.336
4.576
4.920
107,533
+0.12(+2.50%)
Sep 16, 2022
5.840
5.840
4.800
4.800
94,426
-0.42(-8.05%)
Sep 15, 2022
5.360
5.508
5.220
5.220
23,714
-0.04(-0.75%)
Sep 14, 2022
5.320
5.598
5.259
5.259
33,771
-0.06(-1.14%)
Sep 13, 2022
5.200
5.575
5.200
5.320
67,905
-0.14(-2.51%)
Sep 12, 2022
5.808
5.840
5.440
5.457
44,776
-0.30(-5.26%)
Sep 09, 2022
5.760
5.960
5.760
5.760
33,391
-0.08(-1.37%)
Sep 08, 2022
5.920
5.960
5.634
5.840
61,645
-0.06(-1.07%)
Sep 07, 2022
5.680
5.920
5.530
5.903
82,280
+0.22(+3.94%)
Sep 06, 2022
5.840
5.920
5.600
5.679
59,423
-0.16(-2.75%)
Sep 02, 2022
5.920
5.920
5.600
5.840
57,553
-0.06(-1.08%)
Sep 01, 2022
5.992
6.000
5.600
5.904
58,736
-0.06(-0.94%)
Aug 31, 2022
6.160
6.239
5.616
5.960
63,561
-0.14(-2.30%)
Aug 30, 2022
6.160
6.384
6.010
6.100
30,348
+0.10(+1.67%)
Aug 29, 2022
6.400
6.400
5.760
6.000
90,178
-0.21(-3.35%)
Aug 26, 2022
6.400
6.664
6.080
6.208
74,194
-0.27(-4.20%)
Aug 25, 2022
6.809
6.855
6.440
6.480
29,383
-0.23(-3.44%)
Aug 24, 2022
6.800
7.040
6.571
6.711
48,956
+0.09(+1.30%)
Aug 23, 2022
6.856
6.899
6.480
6.625
150,065
-0.49(-6.90%)
Aug 22, 2022
6.880
7.120
6.410
7.116
68,954
+0.12(+1.74%)
Aug 19, 2022
7.095
7.200
6.728
6.994
42,048
-0.06(-0.82%)
Aug 18, 2022
7.520
7.599
6.880
7.052
43,869
-0.39(-5.22%)
Aug 17, 2022
7.520
7.586
6.696
7.440
87,416
-0.00(-0.05%)
Aug 16, 2022
7.600
7.839
6.961
7.444
92,138
-0.16(-2.06%)
Aug 15, 2022
7.760
8.160
7.160
7.601
57,027
-0.31(-3.87%)
Aug 12, 2022
7.840
8.479
7.402
7.906
291,336
+0.68(+9.35%)
Aug 11, 2022
7.600
7.600
7.112
7.230
26,985
+0.11(+1.54%)
Aug 10, 2022
7.120
7.523
7.040
7.121
46,128
+0.00(+0.01%)
Aug 09, 2022
7.360
7.477
6.880
7.120
97,888
-0.56(-7.27%)
Aug 08, 2022
8.640
8.640
7.360
7.678
144,870
-0.32(-4.02%)
Aug 05, 2022
7.112
8.800
7.046
8.000
290,920
+0.88(+12.40%)
Aug 04, 2022
6.800
7.120
6.382
7.118
139,074
+0.63(+9.69%)
Aug 03, 2022
6.160
6.800
6.098
6.489
105,768
+0.57(+9.61%)
Aug 02, 2022
5.760
6.160
5.520
5.920
81,095
+0.10(+1.73%)
Aug 01, 2022
5.520
5.902
5.440
5.819
55,547
+0.34(+6.27%)
Jul 29, 2022
5.440
5.600
5.313
5.476
33,219
-0.02(-0.36%)
Jul 28, 2022
5.502
5.680
5.288
5.496
44,166
+0.05(+0.85%)
Jul 27, 2022
5.484
5.664
5.384
5.450
60,965
+0.00(+0.03%)
Jul 26, 2022
5.680
5.680
5.200
5.448
38,073
-0.31(-5.40%)
Jul 25, 2022
5.758
6.064
5.662
5.759
62,598
+0.01(+0.15%)
Jul 22, 2022
5.600
5.760
5.566
5.750
58,556
+0.27(+4.87%)
Jul 21, 2022
5.600
5.760
5.307
5.483
26,630
+0.11(+1.99%)
Jul 20, 2022
4.880
5.760
4.880
5.376
138,463
+0.29(+5.76%)
Jul 19, 2022
5.120
5.200
4.848
5.083
54,118
-0.02(-0.30%)
Jul 18, 2022
4.895
5.200
4.895
5.098
46,328
+0.20(+4.15%)
Jul 15, 2022
5.072
5.200
4.645
4.895
75,949
+0.04(+0.81%)
Jul 14, 2022
4.760
5.040
4.663
4.856
60,460
-0.12(-2.46%)
Jul 13, 2022
5.244
5.280
4.712
4.978
109,695
+0.02(+0.37%)
Jul 12, 2022
5.386
5.481
4.896
4.960
83,475
-0.36(-6.72%)
Jul 11, 2022
5.514
5.600
5.200
5.318
97,992
-0.20(-3.67%)
Jul 08, 2022
5.520
5.984
5.457
5.520
197,681
-0.32(-5.48%)
Jul 07, 2022
5.760
6.000
5.760
5.840
20,576
+0.08(+1.36%)
Jul 06, 2022
5.600
6.000
5.441
5.762
86,465
+0.32(+5.88%)
Jul 05, 2022
5.600
5.584
4.932
5.442
35,066
-0.14(-2.47%)
Jul 01, 2022
5.760
6.078
5.440
5.579
25,564
-0.10(-1.71%)
Jun 30, 2022
5.659
5.885
5.600
5.676
22,255
-0.03(-0.59%)
Jun 29, 2022
6.001
6.001
5.560
5.710
39,735
-0.34(-5.67%)
Jun 28, 2022
6.400
6.752
6.000
6.053
60,550
-0.28(-4.47%)
Jun 27, 2022
6.067
6.632
6.049
6.336
67,453
+0.26(+4.21%)
Jun 24, 2022
5.520
6.080
5.396
6.080
71,189
+0.52(+9.35%)
Jun 23, 2022
5.280
5.680
4.930
5.560
70,117
+0.22(+4.04%)
Jun 22, 2022
4.900
5.424
4.900
5.344
56,397
+0.44(+9.06%)
Jun 21, 2022
5.120
5.183
4.838
4.900
58,669
+0.02(+0.44%)
Jun 17, 2022
5.054
5.306
4.878
4.878
41,642
-0.13(-2.63%)
Jun 16, 2022
4.960
5.198
4.881
5.010
44,598
+0.13(+2.67%)
Jun 15, 2022
5.092
5.248
4.800
4.880
60,773
-0.16(-3.21%)
Jun 14, 2022
4.954
5.410
4.682
5.042
82,737
+0.00(+0.02%)
Jun 13, 2022
4.880
5.120
4.574
5.041
98,275
-0.11(-2.08%)
Jun 10, 2022
5.132
5.420
5.072
5.148
42,358
-0.13(-2.38%)
Jun 09, 2022
5.360
5.439
5.160
5.274
44,315
-0.21(-3.77%)
Jun 08, 2022
5.521
5.600
5.440
5.480
29,278
+0.04(+0.74%)
Jun 07, 2022
5.280
5.680
5.252
5.440
44,410
+0.16(+3.06%)
Jun 06, 2022
5.200
5.280
5.120
5.278
44,403
+0.14(+2.63%)
Jun 03, 2022
5.280
5.280
5.064
5.143
68,743
-0.21(-3.90%)
Jun 02, 2022
5.280
5.440
5.200
5.352
53,094
+0.08(+1.61%)
Jun 01, 2022
5.440
5.558
5.076
5.267
89,871
-0.13(-2.43%)
May 31, 2022
5.529
5.759
5.099
5.398
125,939
-0.20(-3.60%)
May 27, 2022
5.587
5.680
5.326
5.600
75,252
+0.27(+5.15%)
May 26, 2022
5.520
5.760
4.960
5.326
119,008
-0.14(-2.65%)
May 25, 2022
5.600
5.762
5.281
5.470
73,186
-0.04(-0.70%)
May 24, 2022
5.600
5.873
5.041
5.509
160,637
-0.22(-3.87%)
May 23, 2022
6.160
6.240
5.680
5.730
96,049
+0.13(+2.33%)
May 20, 2022
6.480
6.559
5.440
5.600
180,267
-0.50(-8.18%)
May 19, 2022
6.732
6.972
5.929
6.099
118,078
-0.61(-9.04%)
May 18, 2022
6.640
7.519
6.400
6.706
63,670
+0.21(+3.28%)
May 17, 2022
6.480
6.639
6.160
6.493
30,055
+0.32(+5.13%)
May 16, 2022
6.400
6.714
5.807
6.176
96,199
-0.12(-1.94%)
May 13, 2022
5.712
7.018
5.712
6.298
161,440
+0.71(+12.63%)
May 12, 2022
5.600
5.627
4.960
5.592
154,498
-0.04(-0.63%)
May 11, 2022
6.098
6.239
5.520
5.627
93,567
-0.34(-5.71%)
May 10, 2022
6.561
6.561
5.763
5.968
83,433
-0.03(-0.55%)
May 09, 2022
6.437
6.600
5.921
6.001
114,609
-0.59(-8.92%)
May 06, 2022
6.720
6.996
6.480
6.589
127,789
-0.44(-6.22%)
May 05, 2022
7.320
7.360
6.562
7.026
68,074
-0.29(-4.02%)
May 04, 2022
6.800
7.360
6.721
7.320
87,312
+0.52(+7.71%)
May 03, 2022
6.800
6.960
6.561
6.796
62,855
-0.05(-0.77%)
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.