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
Apyx Medical Corp
(NQ:
APYX
)
1.600
-0.050 (-3.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2020
3.680
3.730
3.370
3.400
104,722
-0.33(-8.85%)
Apr 29, 2020
3.490
3.860
3.433
3.730
104,068
+0.34(+10.03%)
Apr 28, 2020
3.350
3.490
3.310
3.390
93,199
+0.14(+4.31%)
Apr 27, 2020
3.400
3.535
3.230
3.250
180,660
-0.12(-3.56%)
Apr 24, 2020
3.370
3.460
3.270
3.370
43,000
+0.04(+1.20%)
Apr 23, 2020
3.490
3.580
3.280
3.330
63,150
-0.16(-4.58%)
Apr 22, 2020
3.500
3.630
3.450
3.490
39,359
+0.02(+0.58%)
Apr 21, 2020
3.420
3.550
3.250
3.470
71,882
-0.09(-2.53%)
Apr 20, 2020
3.540
3.663
3.290
3.560
62,520
-0.06(-1.66%)
Apr 17, 2020
3.540
3.750
3.400
3.620
105,900
+0.40(+12.42%)
Apr 16, 2020
3.450
3.471
2.920
3.220
168,647
-0.27(-7.74%)
Apr 15, 2020
3.620
3.650
3.360
3.490
98,862
-0.14(-3.86%)
Apr 14, 2020
3.680
3.770
3.560
3.630
63,323
+0.04(+1.11%)
Apr 13, 2020
3.940
3.940
3.590
3.590
65,075
-0.38(-9.57%)
Apr 09, 2020
3.990
4.040
3.840
3.970
188,000
+0.09(+2.32%)
Apr 08, 2020
3.890
4.000
3.730
3.880
86,508
+0.09(+2.37%)
Apr 07, 2020
3.880
3.980
3.700
3.790
72,211
+0.06(+1.61%)
Apr 06, 2020
3.630
3.830
3.630
3.730
89,736
+0.15(+4.19%)
Apr 03, 2020
3.780
3.910
3.470
3.580
79,900
-0.16(-4.28%)
Apr 02, 2020
3.500
3.770
3.500
3.740
60,836
+0.25(+7.16%)
Apr 01, 2020
3.440
3.550
3.335
3.490
160,515
-0.10(-2.79%)
Mar 31, 2020
3.570
3.730
3.390
3.590
135,344
+0.02(+0.56%)
Mar 30, 2020
3.680
3.710
3.490
3.570
57,752
-0.06(-1.65%)
Mar 27, 2020
3.750
3.920
3.545
3.630
74,800
-0.32(-8.10%)
Mar 26, 2020
3.840
4.080
3.750
3.950
128,627
+0.28(+7.63%)
Mar 25, 2020
3.580
3.941
3.490
3.670
101,378
+0.21(+6.07%)
Mar 24, 2020
3.580
3.580
3.150
3.460
198,110
+0.22(+6.79%)
Mar 23, 2020
3.550
3.550
2.920
3.240
149,474
-0.29(-8.22%)
Mar 20, 2020
3.860
4.060
3.530
3.530
194,100
-0.31(-8.07%)
Mar 19, 2020
3.830
4.465
3.180
3.840
362,875
-0.24(-5.88%)
Mar 18, 2020
4.030
4.290
3.630
4.080
130,904
-0.28(-6.42%)
Mar 17, 2020
4.430
4.500
3.770
4.360
265,204
-0.23(-5.01%)
Mar 16, 2020
4.690
5.000
4.380
4.590
201,419
-0.95(-17.15%)
Mar 13, 2020
4.850
5.540
4.760
5.540
208,600
+0.88(+18.88%)
Mar 12, 2020
4.640
4.970
4.502
4.660
136,946
-0.40(-7.91%)
Mar 11, 2020
5.300
5.400
4.960
5.060
133,867
-0.47(-8.50%)
Mar 10, 2020
5.770
5.820
5.000
5.530
129,082
-0.20(-3.49%)
Mar 09, 2020
5.470
5.998
5.470
5.730
81,731
-0.57(-9.05%)
Mar 06, 2020
6.270
6.680
6.125
6.300
55,200
-0.27(-4.11%)
Mar 05, 2020
6.740
7.090
6.460
6.570
134,197
-0.41(-5.87%)
Mar 04, 2020
6.740
7.040
6.600
6.980
53,363
+0.43(+6.56%)
Mar 03, 2020
6.370
6.920
6.370
6.550
70,554
+0.14(+2.18%)
Mar 02, 2020
6.180
6.460
6.020
6.410
77,433
+0.36(+5.95%)
Feb 28, 2020
6.260
6.520
5.750
6.050
213,800
-0.55(-8.33%)
Feb 27, 2020
6.760
6.900
6.430
6.600
107,858
-0.36(-5.17%)
Feb 26, 2020
7.160
7.170
6.900
6.960
42,171
-0.14(-1.97%)
Feb 25, 2020
7.230
7.230
7.030
7.100
85,759
-0.12(-1.66%)
Feb 24, 2020
7.370
7.390
7.180
7.220
55,247
-0.40(-5.25%)
Feb 21, 2020
7.590
7.700
7.370
7.620
59,500
+0.04(+0.53%)
Feb 20, 2020
7.560
7.700
7.464
7.580
52,295
-0.02(-0.26%)
Feb 19, 2020
7.610
7.700
7.540
7.600
37,076
+0.03(+0.40%)
Feb 18, 2020
7.810
7.840
7.457
7.570
54,989
-0.26(-3.32%)
Feb 14, 2020
7.840
7.885
7.780
7.830
32,800
-0.08(-1.01%)
Feb 13, 2020
7.820
8.040
7.750
7.910
32,784
+0.01(+0.13%)
Feb 12, 2020
8.110
8.120
7.880
7.900
20,889
-0.12(-1.50%)
Feb 11, 2020
7.990
8.110
7.900
8.020
32,901
+0.13(+1.65%)
Feb 10, 2020
7.580
7.910
7.580
7.890
48,527
+0.34(+4.50%)
Feb 07, 2020
7.500
7.590
7.370
7.550
36,500
+0.00(+0.00%)
Feb 06, 2020
7.590
7.600
7.410
7.550
32,035
+0.05(+0.67%)
Feb 05, 2020
7.660
7.660
7.460
7.500
36,066
-0.03(-0.40%)
Feb 04, 2020
7.510
7.670
7.420
7.530
54,993
+0.13(+1.76%)
Feb 03, 2020
7.650
7.750
7.370
7.400
50,247
-0.19(-2.50%)
Jan 31, 2020
7.570
7.700
7.301
7.590
98,300
+0.03(+0.40%)
Jan 30, 2020
7.480
7.590
7.421
7.560
29,212
-0.03(-0.40%)
Jan 29, 2020
7.690
7.770
7.450
7.590
33,534
-0.14(-1.81%)
Jan 28, 2020
7.890
7.890
7.680
7.730
85,382
-0.09(-1.15%)
Jan 27, 2020
7.970
8.085
7.820
7.820
52,961
-0.19(-2.37%)
Jan 24, 2020
8.180
8.250
7.990
8.010
36,000
-0.22(-2.73%)
Jan 23, 2020
8.250
8.270
8.020
8.235
74,934
-0.05(-0.60%)
Jan 22, 2020
8.205
8.290
8.205
8.285
42,207
+0.07(+0.91%)
Jan 21, 2020
8.120
8.250
8.095
8.210
70,843
+0.09(+1.11%)
Jan 17, 2020
8.400
8.480
8.100
8.120
74,300
-0.26(-3.10%)
Jan 16, 2020
8.270
8.440
8.227
8.380
105,224
+0.20(+2.44%)
Jan 15, 2020
7.970
8.190
7.970
8.180
62,095
+0.15(+1.93%)
Jan 14, 2020
8.190
8.210
7.910
8.025
136,514
-0.17(-2.13%)
Jan 13, 2020
8.120
8.220
8.050
8.200
78,284
+0.08(+0.99%)
Jan 10, 2020
8.070
8.340
7.873
8.120
82,200
+0.02(+0.25%)
Jan 09, 2020
8.260
8.330
8.080
8.100
59,042
-0.13(-1.58%)
Jan 08, 2020
8.270
8.340
8.200
8.230
58,548
-0.04(-0.48%)
Jan 07, 2020
8.240
8.370
8.240
8.270
92,300
-0.02(-0.24%)
Jan 06, 2020
8.400
8.485
8.290
8.290
82,150
-0.18(-2.13%)
Jan 03, 2020
8.410
8.560
8.370
8.470
99,000
-0.04(-0.47%)
Jan 02, 2020
8.410
8.590
8.220
8.510
220,796
+0.05(+0.59%)
Dec 31, 2019
8.240
8.490
8.240
8.460
117,900
+0.14(+1.68%)
Dec 30, 2019
8.200
8.330
8.122
8.320
93,238
+0.09(+1.09%)
Dec 27, 2019
8.100
8.310
8.020
8.230
118,000
+0.13(+1.60%)
Dec 26, 2019
7.760
8.130
7.760
8.100
54,128
+0.26(+3.32%)
Dec 24, 2019
7.800
7.840
7.710
7.840
16,700
+0.04(+0.45%)
Dec 23, 2019
7.570
7.810
7.520
7.805
37,131
+0.18(+2.43%)
Dec 20, 2019
7.750
7.770
7.530
7.620
98,700
-0.10(-1.30%)
Dec 19, 2019
7.820
7.860
7.650
7.720
40,176
-0.08(-0.96%)
Dec 18, 2019
7.820
7.930
7.690
7.795
43,832
+0.00(+0.06%)
Dec 17, 2019
7.930
7.990
7.715
7.790
60,023
-0.11(-1.39%)
Dec 16, 2019
8.170
8.200
7.870
7.900
44,220
-0.18(-2.23%)
Dec 13, 2019
8.050
8.200
7.960
8.080
58,300
+0.03(+0.37%)
Dec 12, 2019
7.980
8.300
7.980
8.050
118,664
+0.06(+0.75%)
Dec 11, 2019
8.010
8.010
7.830
7.990
43,567
+0.01(+0.13%)
Dec 10, 2019
7.960
8.000
7.895
7.980
47,644
+0.06(+0.76%)
Dec 09, 2019
8.010
8.070
7.875
7.920
42,202
-0.12(-1.43%)
Dec 06, 2019
7.890
8.070
7.780
8.035
102,800
+0.28(+3.54%)
Dec 05, 2019
7.980
8.075
7.690
7.760
90,937
-0.18(-2.27%)
Dec 04, 2019
7.390
7.990
7.380
7.940
122,176
+0.61(+8.32%)
Dec 03, 2019
7.270
7.490
7.240
7.330
64,813
-0.11(-1.48%)
Dec 02, 2019
7.970
7.970
7.390
7.440
232,879
-0.54(-6.77%)
Nov 29, 2019
7.800
8.010
7.740
7.980
54,900
+0.17(+2.11%)
Nov 27, 2019
7.810
7.950
7.700
7.815
68,400
+0.06(+0.71%)
Nov 26, 2019
7.420
7.830
7.420
7.760
144,371
+0.26(+3.47%)
Nov 25, 2019
7.130
7.540
7.130
7.500
101,084
+0.44(+6.23%)
Nov 22, 2019
7.160
7.240
7.000
7.060
46,500
-0.12(-1.67%)
Nov 21, 2019
7.100
7.240
6.850
7.180
70,443
+0.10(+1.41%)
Nov 20, 2019
6.710
7.300
6.700
7.080
171,318
+0.33(+4.89%)
Nov 19, 2019
7.050
7.583
6.710
6.750
140,229
-0.24(-3.43%)
Nov 18, 2019
7.390
7.530
6.970
6.990
103,384
-0.40(-5.41%)
Nov 15, 2019
7.900
7.915
7.350
7.390
102,100
-0.46(-5.86%)
Nov 14, 2019
7.860
7.980
7.670
7.850
226,143
-0.04(-0.51%)
Nov 13, 2019
7.860
8.050
7.580
7.890
162,433
-0.11(-1.38%)
Nov 12, 2019
7.750
8.500
7.739
8.000
494,795
+0.78(+10.80%)
Nov 11, 2019
6.960
7.250
6.950
7.220
90,676
+0.21(+3.00%)
Nov 08, 2019
6.700
7.050
6.700
7.010
110,600
+0.17(+2.49%)
Nov 07, 2019
6.860
6.890
6.740
6.840
62,272
+0.02(+0.29%)
Nov 06, 2019
6.750
6.870
6.720
6.820
41,266
+0.04(+0.59%)
Nov 05, 2019
6.800
6.820
6.690
6.780
36,822
+0.00(+0.00%)
Nov 04, 2019
6.750
6.840
6.690
6.780
70,894
+0.06(+0.89%)
Nov 01, 2019
6.600
6.880
6.600
6.720
97,600
+0.12(+1.82%)
Oct 31, 2019
6.500
6.670
6.450
6.600
67,079
+0.03(+0.46%)
Oct 30, 2019
6.480
6.770
6.380
6.570
70,890
+0.09(+1.39%)
Oct 29, 2019
6.380
6.560
6.380
6.480
145,024
+0.04(+0.62%)
Oct 28, 2019
6.400
6.500
6.290
6.440
151,927
+0.09(+1.42%)
Oct 25, 2019
6.430
6.540
6.300
6.350
85,400
-0.11(-1.70%)
Oct 24, 2019
6.640
6.670
6.410
6.460
111,428
-0.09(-1.37%)
Oct 23, 2019
6.610
6.740
6.360
6.550
115,750
-0.04(-0.61%)
Oct 22, 2019
6.740
6.950
6.550
6.590
76,855
-0.18(-2.66%)
Oct 21, 2019
6.880
6.900
6.690
6.770
66,304
+0.02(+0.30%)
Oct 18, 2019
6.780
6.980
6.700
6.750
131,600
-0.15(-2.17%)
Oct 17, 2019
6.610
6.980
6.490
6.900
86,854
+0.35(+5.34%)
Oct 16, 2019
6.510
6.620
6.310
6.550
61,333
-0.02(-0.30%)
Oct 15, 2019
6.850
6.880
6.500
6.570
128,982
-0.22(-3.24%)
Oct 14, 2019
6.940
7.260
6.710
6.790
160,481
-0.15(-2.16%)
Oct 11, 2019
6.710
7.100
6.622
6.940
96,600
+0.37(+5.63%)
Oct 10, 2019
6.660
6.670
6.510
6.570
54,167
-0.04(-0.61%)
Oct 09, 2019
6.390
6.760
6.370
6.610
38,802
+0.30(+4.75%)
Oct 08, 2019
6.300
6.370
6.230
6.310
22,633
-0.12(-1.87%)
Oct 07, 2019
6.460
6.550
6.360
6.430
37,086
-0.06(-0.92%)
Oct 04, 2019
6.430
6.520
6.280
6.490
33,000
+0.08(+1.25%)
Oct 03, 2019
6.220
6.450
6.170
6.410
35,597
+0.12(+1.91%)
Oct 02, 2019
6.330
6.380
6.140
6.290
62,181
-0.12(-1.87%)
Oct 01, 2019
6.820
6.880
6.400
6.410
56,380
-0.36(-5.32%)
Sep 30, 2019
6.610
6.810
6.545
6.770
115,858
+0.19(+2.89%)
Sep 27, 2019
6.900
6.982
6.540
6.580
157,100
-0.45(-6.40%)
Sep 26, 2019
7.230
7.230
6.940
7.030
40,744
-0.21(-2.90%)
Sep 25, 2019
7.120
7.290
6.990
7.240
49,591
+0.05(+0.70%)
Sep 24, 2019
7.450
7.480
6.995
7.190
70,513
-0.20(-2.71%)
Sep 23, 2019
7.170
7.675
7.170
7.390
98,951
+0.06(+0.82%)
Sep 20, 2019
7.240
7.380
6.960
7.330
245,500
+0.06(+0.83%)
Sep 19, 2019
7.110
7.410
7.050
7.270
57,515
+0.23(+3.27%)
Sep 18, 2019
7.050
7.230
6.910
7.040
81,674
-0.11(-1.54%)
Sep 17, 2019
7.090
7.320
6.950
7.150
53,865
-0.02(-0.28%)
Sep 16, 2019
7.500
7.610
7.100
7.170
116,457
-0.38(-5.03%)
Sep 13, 2019
7.560
7.700
7.460
7.550
89,700
+0.02(+0.27%)
Sep 12, 2019
7.520
7.565
7.180
7.530
108,830
+0.04(+0.53%)
Sep 11, 2019
7.320
7.600
7.180
7.490
130,731
+0.20(+2.74%)
Sep 10, 2019
6.850
7.380
6.640
7.290
83,355
+0.48(+7.05%)
Sep 09, 2019
7.540
7.640
6.750
6.810
85,358
-0.71(-9.44%)
Sep 06, 2019
7.440
7.650
7.407
7.520
48,800
-0.01(-0.13%)
Sep 05, 2019
7.080
7.590
6.840
7.530
99,340
+0.55(+7.88%)
Sep 04, 2019
7.000
7.110
6.830
6.980
39,639
+0.10(+1.45%)
Sep 03, 2019
7.040
7.250
6.820
6.880
35,142
-0.23(-3.23%)
Aug 30, 2019
7.120
7.270
7.005
7.110
23,400
+0.00(+0.00%)
Aug 29, 2019
6.850
7.300
6.840
7.110
34,971
+0.27(+3.95%)
Aug 28, 2019
6.510
6.880
6.510
6.840
25,617
+0.05(+0.74%)
Aug 27, 2019
7.020
7.040
6.670
6.790
44,504
-0.18(-2.58%)
Aug 26, 2019
6.910
7.084
6.680
6.970
41,533
+0.17(+2.50%)
Aug 23, 2019
7.310
7.370
6.760
6.800
111,300
-0.56(-7.61%)
Aug 22, 2019
7.820
7.827
7.290
7.360
65,776
-0.46(-5.88%)
Aug 21, 2019
7.640
7.970
7.543
7.820
75,815
+0.22(+2.89%)
Aug 20, 2019
7.680
7.720
7.460
7.600
34,714
-0.08(-1.04%)
Aug 19, 2019
7.500
7.760
7.320
7.680
64,603
+0.27(+3.64%)
Aug 16, 2019
7.360
7.500
6.560
7.410
66,800
+0.11(+1.51%)
Aug 15, 2019
7.800
7.800
7.200
7.300
78,140
-0.31(-4.07%)
Aug 14, 2019
7.800
7.850
7.540
7.610
113,938
-0.29(-3.67%)
Aug 13, 2019
7.590
7.900
7.560
7.900
204,724
+0.31(+4.08%)
Aug 12, 2019
7.330
7.639
7.270
7.590
132,400
+0.27(+3.69%)
Aug 09, 2019
7.280
7.520
7.120
7.320
77,400
+0.06(+0.83%)
Aug 08, 2019
7.120
7.900
6.800
7.260
455,901
+0.96(+15.24%)
Aug 07, 2019
6.330
6.540
6.210
6.300
83,065
-0.13(-2.02%)
Aug 06, 2019
6.710
6.750
6.370
6.430
45,222
-0.25(-3.74%)
Aug 05, 2019
6.900
7.140
6.550
6.680
118,910
-0.73(-9.85%)
Aug 02, 2019
7.250
7.420
7.100
7.410
82,800
+0.13(+1.79%)
Aug 01, 2019
7.230
7.420
7.150
7.280
108,508
+0.04(+0.55%)
Jul 31, 2019
7.380
7.440
7.200
7.240
92,587
-0.13(-1.76%)
Jul 30, 2019
7.100
7.590
7.100
7.370
132,251
+0.26(+3.66%)
Jul 29, 2019
6.870
7.220
6.870
7.110
85,043
+0.22(+3.19%)
Jul 26, 2019
6.710
7.020
6.665
6.890
70,800
+0.18(+2.68%)
Jul 25, 2019
6.790
6.830
6.630
6.710
51,043
-0.09(-1.32%)
Jul 24, 2019
6.450
6.850
6.450
6.800
97,285
+0.32(+4.94%)
Jul 23, 2019
6.650
6.750
6.460
6.480
89,511
-0.17(-2.56%)
Jul 22, 2019
6.300
6.680
6.260
6.650
139,177
+0.34(+5.39%)
Jul 19, 2019
6.260
6.510
6.170
6.310
73,000
-0.01(-0.16%)
Jul 18, 2019
6.570
6.570
6.290
6.320
45,490
-0.27(-4.10%)
Jul 17, 2019
6.630
6.810
6.490
6.590
96,346
-0.14(-2.08%)
Jul 16, 2019
6.980
6.980
6.636
6.730
170,626
-0.23(-3.30%)
Jul 15, 2019
7.010
7.030
6.870
6.960
55,758
-0.04(-0.57%)
Jul 12, 2019
7.180
7.330
6.980
7.000
164,600
-0.17(-2.37%)
Jul 11, 2019
7.070
7.220
7.010
7.170
146,899
+0.13(+1.85%)
Jul 10, 2019
7.000
7.080
6.850
7.040
64,232
+0.04(+0.57%)
Jul 09, 2019
7.130
7.150
6.890
7.000
99,424
-0.13(-1.82%)
Jul 08, 2019
7.210
7.210
7.000
7.130
118,956
-0.11(-1.52%)
Jul 05, 2019
7.050
7.310
7.040
7.240
128,600
+0.10(+1.40%)
Jul 03, 2019
7.000
7.150
6.790
7.140
101,900
+0.18(+2.59%)
Jul 02, 2019
6.960
7.005
6.840
6.960
117,067
+0.01(+0.14%)
Jul 01, 2019
6.760
7.180
6.670
6.950
307,000
+0.23(+3.42%)
Jun 28, 2019
6.060
6.860
5.970
6.720
3,604,900
+0.74(+12.37%)
Jun 27, 2019
5.740
6.050
5.740
5.980
130,279
+0.24(+4.18%)
Jun 26, 2019
5.940
6.135
5.610
5.740
124,832
-0.14(-2.38%)
Jun 25, 2019
6.240
6.242
5.830
5.880
105,076
-0.35(-5.62%)
Jun 24, 2019
6.320
6.400
6.050
6.230
168,972
-0.15(-2.35%)
Jun 21, 2019
6.470
6.580
6.350
6.380
95,100
-0.14(-2.15%)
Jun 20, 2019
6.610
6.720
6.510
6.520
76,103
-0.13(-1.95%)
Jun 19, 2019
6.750
6.800
6.560
6.650
107,497
-0.14(-2.06%)
Jun 18, 2019
6.670
6.870
6.650
6.790
123,770
+0.14(+2.11%)
Jun 17, 2019
6.300
6.690
6.300
6.650
207,522
+0.38(+6.06%)
Jun 14, 2019
6.090
6.360
6.030
6.270
170,200
+0.19(+3.12%)
Jun 13, 2019
6.210
6.270
5.990
6.080
157,913
-0.11(-1.78%)
Jun 12, 2019
6.070
6.220
6.060
6.190
234,179
+0.11(+1.81%)
Jun 11, 2019
5.810
6.125
5.750
6.080
125,726
+0.29(+5.01%)
Jun 10, 2019
5.740
5.830
5.590
5.790
138,346
+0.00(+0.00%)
Jun 07, 2019
5.790
5.870
5.740
5.790
85,700
+0.00(+0.00%)
Jun 06, 2019
6.090
6.090
5.660
5.790
95,387
-0.30(-4.93%)
Jun 05, 2019
6.110
6.270
6.060
6.090
126,139
-0.01(-0.16%)
Jun 04, 2019
6.050
6.190
5.990
6.100
133,869
+0.12(+2.01%)
Jun 03, 2019
6.040
6.130
5.900
5.980
137,060
-0.05(-0.83%)
May 31, 2019
6.310
6.330
5.900
6.030
98,600
-0.34(-5.34%)
May 30, 2019
6.180
6.553
6.155
6.370
93,632
+0.19(+3.07%)
May 29, 2019
5.960
6.200
5.960
6.180
154,640
+0.17(+2.83%)
May 28, 2019
5.840
6.100
5.810
6.010
150,409
+0.18(+3.09%)
May 24, 2019
5.600
5.890
5.500
5.830
135,300
+0.26(+4.67%)
May 23, 2019
5.860
6.000
5.540
5.570
65,605
-0.34(-5.75%)
May 22, 2019
5.880
6.040
5.790
5.910
63,266
+0.02(+0.34%)
May 21, 2019
6.060
6.140
5.880
5.890
137,157
-0.15(-2.48%)
May 20, 2019
5.950
6.090
5.900
6.040
82,443
+0.06(+1.00%)
May 17, 2019
6.020
6.050
5.865
5.980
134,100
-0.05(-0.83%)
May 16, 2019
5.800
6.150
5.730
6.030
157,606
+0.24(+4.15%)
May 15, 2019
5.710
5.790
5.620
5.790
109,533
+0.04(+0.70%)
May 14, 2019
5.770
5.890
5.610
5.750
131,339
+0.00(+0.00%)
May 13, 2019
5.670
5.750
5.400
5.750
125,976
+0.00(+0.09%)
May 10, 2019
6.190
6.250
5.625
5.745
224,600
-0.43(-7.04%)
May 09, 2019
5.470
6.240
5.000
6.180
247,260
+0.46(+8.04%)
May 08, 2019
5.620
5.890
5.530
5.720
174,095
+0.10(+1.78%)
May 07, 2019
5.740
5.740
5.530
5.620
131,266
-0.15(-2.60%)
May 06, 2019
5.200
5.820
5.179
5.770
217,582
+0.43(+8.05%)
May 03, 2019
5.410
5.450
5.320
5.340
80,700
-0.06(-1.11%)
May 02, 2019
5.500
5.630
5.310
5.400
135,943
-0.12(-2.17%)
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.