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
)
1.615
+0.015 (+0.94%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 23, 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
3.330
3.660
3.280
3.400
759,232
+0.38(+12.58%)
Apr 27, 2023
2.910
3.070
2.910
3.020
50,543
+0.08(+2.72%)
Apr 26, 2023
2.920
2.980
2.900
2.940
55,321
+0.05(+1.73%)
Apr 25, 2023
2.870
3.040
2.860
2.890
54,037
-0.12(-3.99%)
Apr 24, 2023
2.860
3.080
2.820
3.010
161,115
+0.11(+3.79%)
Apr 21, 2023
2.990
2.990
2.770
2.900
118,842
-0.05(-1.69%)
Apr 20, 2023
2.950
3.000
2.910
2.950
48,407
+0.00(+0.00%)
Apr 19, 2023
2.870
3.000
2.870
2.950
47,225
-0.05(-1.67%)
Apr 18, 2023
2.980
3.005
2.972
3.000
15,929
+0.00(+0.00%)
Apr 17, 2023
2.990
3.015
2.960
3.000
87,936
+0.00(+0.00%)
Apr 14, 2023
3.010
3.080
2.934
3.000
61,665
-0.05(-1.64%)
Apr 13, 2023
3.210
3.210
3.000
3.050
57,239
-0.14(-4.39%)
Apr 12, 2023
3.320
3.320
3.120
3.190
26,975
-0.15(-4.49%)
Apr 11, 2023
3.260
3.350
3.172
3.340
75,931
+0.10(+3.09%)
Apr 10, 2023
3.040
3.240
3.040
3.240
55,120
+0.23(+7.64%)
Apr 06, 2023
2.940
3.040
2.940
3.010
43,236
+0.09(+3.08%)
Apr 05, 2023
3.070
3.070
2.864
2.920
39,332
-0.18(-5.81%)
Apr 04, 2023
2.750
3.140
2.750
3.100
535,988
+0.35(+12.73%)
Apr 03, 2023
2.850
2.880
2.750
2.750
166,281
-0.13(-4.51%)
Mar 31, 2023
2.750
2.900
2.750
2.880
122,448
+0.16(+5.88%)
Mar 30, 2023
2.860
2.880
2.670
2.720
200,559
-0.16(-5.56%)
Mar 29, 2023
2.890
2.939
2.810
2.880
84,456
+0.11(+3.97%)
Mar 28, 2023
2.900
2.929
2.760
2.770
40,571
-0.19(-6.42%)
Mar 27, 2023
2.960
3.000
2.910
2.960
81,577
+0.04(+1.37%)
Mar 24, 2023
2.800
2.920
2.750
2.920
57,206
+0.05(+1.74%)
Mar 23, 2023
2.700
2.910
2.700
2.870
49,866
+0.17(+6.30%)
Mar 22, 2023
2.630
2.770
2.580
2.700
42,751
+0.08(+3.05%)
Mar 21, 2023
2.480
2.800
2.480
2.620
132,576
+0.11(+4.38%)
Mar 20, 2023
2.870
2.920
2.510
2.510
64,901
-0.40(-13.75%)
Mar 17, 2023
2.870
2.965
2.790
2.910
28,585
+0.01(+0.34%)
Mar 16, 2023
2.630
2.950
2.630
2.900
102,656
+0.28(+10.69%)
Mar 15, 2023
2.760
2.820
2.500
2.620
68,944
-0.21(-7.42%)
Mar 14, 2023
2.860
2.910
2.710
2.830
81,160
+0.04(+1.43%)
Mar 13, 2023
2.890
3.000
2.760
2.790
136,772
-0.10(-3.46%)
Mar 10, 2023
2.760
3.000
2.700
2.890
205,078
+0.16(+5.86%)
Mar 09, 2023
2.920
2.926
2.640
2.730
178,705
-0.21(-7.14%)
Mar 08, 2023
3.150
3.150
2.920
2.940
310,055
-0.23(-7.26%)
Mar 07, 2023
3.160
3.200
3.120
3.170
15,563
+0.02(+0.63%)
Mar 06, 2023
3.250
3.250
3.150
3.150
107,220
-0.09(-2.78%)
Mar 03, 2023
3.270
3.320
3.130
3.240
203,480
+0.01(+0.31%)
Mar 02, 2023
3.000
3.310
2.960
3.230
77,172
+0.23(+7.67%)
Mar 01, 2023
3.250
3.250
2.970
3.000
114,471
-0.25(-7.69%)
Feb 28, 2023
3.000
3.250
3.000
3.250
388,032
+0.20(+6.56%)
Feb 27, 2023
2.990
3.110
2.880
3.050
1,440,664
+0.18(+6.27%)
Feb 24, 2023
2.960
2.995
2.850
2.870
57,442
-0.13(-4.33%)
Feb 23, 2023
2.960
3.000
2.940
3.000
50,655
+0.06(+2.04%)
Feb 22, 2023
3.130
3.190
2.850
2.940
210,531
-0.17(-5.47%)
Feb 21, 2023
3.230
3.290
3.100
3.110
65,715
-0.18(-5.47%)
Feb 17, 2023
3.280
3.300
3.140
3.290
54,858
+0.05(+1.54%)
Feb 16, 2023
3.290
3.330
3.210
3.240
78,740
-0.06(-1.82%)
Feb 15, 2023
3.300
3.320
3.226
3.300
47,521
+0.02(+0.61%)
Feb 14, 2023
3.260
3.330
3.120
3.280
42,552
+0.02(+0.61%)
Feb 13, 2023
3.360
3.401
3.235
3.260
90,634
-0.08(-2.40%)
Feb 10, 2023
3.360
3.400
3.210
3.340
194,355
+0.01(+0.30%)
Feb 09, 2023
3.500
3.620
3.312
3.330
132,007
+0.04(+1.22%)
Feb 08, 2023
3.470
3.500
3.225
3.290
165,573
-0.19(-5.46%)
Feb 07, 2023
3.490
3.495
3.300
3.480
200,116
+0.06(+1.75%)
Feb 06, 2023
3.530
3.730
3.410
3.420
253,627
-0.17(-4.74%)
Feb 03, 2023
3.390
3.670
3.330
3.590
199,441
+0.19(+5.59%)
Feb 02, 2023
3.110
3.590
3.071
3.400
262,942
+0.34(+11.11%)
Feb 01, 2023
2.930
3.140
2.890
3.060
235,884
+0.14(+4.79%)
Jan 31, 2023
2.880
2.955
2.840
2.920
166,496
+0.01(+0.34%)
Jan 30, 2023
2.950
2.985
2.900
2.910
125,990
-0.05(-1.69%)
Jan 27, 2023
3.040
3.040
2.900
2.960
103,484
-0.08(-2.63%)
Jan 26, 2023
2.840
3.150
2.805
3.040
362,933
+0.20(+7.04%)
Jan 25, 2023
2.530
2.890
2.525
2.840
1,147,814
+0.26(+10.08%)
Jan 24, 2023
2.650
2.650
2.530
2.580
188,876
-0.07(-2.64%)
Jan 23, 2023
2.600
2.650
2.600
2.650
162,923
+0.01(+0.38%)
Jan 20, 2023
2.630
2.650
2.559
2.640
598,194
+0.04(+1.54%)
Jan 19, 2023
2.620
2.640
2.525
2.600
130,466
-0.05(-1.89%)
Jan 18, 2023
2.650
2.660
2.590
2.650
137,802
+0.00(+0.00%)
Jan 17, 2023
2.600
2.660
2.600
2.650
181,604
+0.06(+2.32%)
Jan 13, 2023
2.550
2.670
2.550
2.590
527,730
-0.02(-0.77%)
Jan 12, 2023
2.510
2.630
2.410
2.610
985,533
+0.11(+4.40%)
Jan 11, 2023
2.510
2.510
2.330
2.500
115,905
+0.00(+0.00%)
Jan 10, 2023
2.330
2.510
2.320
2.500
213,344
+0.05(+2.04%)
Jan 09, 2023
2.640
2.640
2.400
2.450
96,103
-0.13(-5.04%)
Jan 06, 2023
2.510
2.620
2.450
2.580
744,764
+0.08(+3.20%)
Jan 05, 2023
2.600
2.600
2.480
2.500
213,047
-0.08(-3.10%)
Jan 04, 2023
2.560
2.600
2.380
2.580
135,750
+0.06(+2.38%)
Jan 03, 2023
2.310
2.559
2.300
2.520
291,180
+0.18(+7.69%)
Dec 30, 2022
2.200
2.370
2.100
2.340
93,290
+0.08(+3.54%)
Dec 29, 2022
2.000
2.370
2.000
2.260
376,069
+0.23(+11.33%)
Dec 28, 2022
1.930
2.040
1.850
2.030
231,438
+0.09(+4.64%)
Dec 27, 2022
1.960
1.980
1.850
1.940
140,710
-0.05(-2.51%)
Dec 23, 2022
2.030
2.050
1.890
1.990
72,914
-0.02(-1.00%)
Dec 22, 2022
2.040
2.070
1.960
2.010
48,254
-0.04(-1.95%)
Dec 21, 2022
1.930
2.100
1.920
2.050
110,521
+0.14(+7.33%)
Dec 20, 2022
1.920
1.970
1.880
1.910
88,146
-0.02(-1.04%)
Dec 19, 2022
2.000
2.040
1.860
1.930
75,465
-0.07(-3.50%)
Dec 16, 2022
1.880
2.040
1.790
2.000
210,515
+0.08(+4.17%)
Dec 15, 2022
2.010
2.070
1.870
1.920
128,508
-0.13(-6.34%)
Dec 14, 2022
2.100
2.150
2.000
2.050
180,657
-0.02(-0.97%)
Dec 13, 2022
1.890
2.090
1.890
2.070
87,730
+0.17(+8.95%)
Dec 12, 2022
1.940
1.970
1.870
1.900
219,652
-0.07(-3.55%)
Dec 09, 2022
1.880
2.050
1.871
1.970
178,794
+0.06(+3.14%)
Dec 08, 2022
1.850
1.950
1.810
1.910
117,677
+0.08(+4.37%)
Dec 07, 2022
1.770
1.850
1.750
1.830
106,022
+0.01(+0.55%)
Dec 06, 2022
1.750
1.880
1.730
1.820
86,125
-0.05(-2.67%)
Dec 05, 2022
1.900
1.900
1.770
1.870
195,283
+0.05(+2.75%)
Dec 02, 2022
1.770
1.860
1.720
1.820
71,729
-0.03(-1.62%)
Dec 01, 2022
1.810
1.900
1.760
1.850
224,391
+0.09(+5.11%)
Nov 30, 2022
1.740
1.780
1.630
1.760
188,015
+0.04(+2.33%)
Nov 29, 2022
1.740
1.800
1.700
1.720
92,177
-0.03(-1.71%)
Nov 28, 2022
1.800
1.800
1.650
1.750
279,049
-0.06(-3.31%)
Nov 25, 2022
1.710
1.840
1.670
1.810
245,212
+0.09(+5.23%)
Nov 23, 2022
1.400
1.720
1.380
1.720
450,004
+0.32(+22.86%)
Nov 22, 2022
1.370
1.425
1.350
1.400
1,907,889
-0.02(-1.41%)
Nov 21, 2022
1.440
1.472
1.390
1.420
567,031
-0.04(-2.74%)
Nov 18, 2022
1.390
1.460
1.310
1.460
682,520
+0.05(+3.55%)
Nov 17, 2022
1.520
1.520
1.360
1.410
800,648
-0.10(-6.62%)
Nov 16, 2022
1.710
1.760
1.460
1.510
1,693,813
-0.23(-13.22%)
Nov 15, 2022
1.820
1.840
1.700
1.740
390,304
-0.05(-2.79%)
Nov 14, 2022
1.940
1.940
1.760
1.790
788,347
-0.13(-6.77%)
Nov 11, 2022
1.780
1.920
1.700
1.920
1,250,767
+0.18(+10.34%)
Nov 10, 2022
2.000
2.130
1.500
1.740
3,840,531
-2.66(-60.45%)
Nov 09, 2022
4.850
4.880
4.360
4.400
301,623
-0.45(-9.28%)
Nov 08, 2022
5.100
5.100
4.810
4.850
153,138
-0.15(-3.00%)
Nov 07, 2022
5.050
5.120
4.960
5.000
114,098
-0.01(-0.20%)
Nov 04, 2022
5.100
5.100
4.920
5.010
122,703
-0.01(-0.20%)
Nov 03, 2022
5.000
5.090
4.890
5.020
89,705
+0.02(+0.40%)
Nov 02, 2022
4.920
5.140
4.910
5.000
134,713
-0.02(-0.40%)
Nov 01, 2022
5.050
5.300
4.930
5.020
167,066
+0.02(+0.40%)
Oct 31, 2022
4.940
5.080
4.890
5.000
108,448
+0.11(+2.25%)
Oct 28, 2022
4.750
5.010
4.710
4.890
73,859
+0.18(+3.82%)
Oct 27, 2022
4.680
4.840
4.560
4.710
183,927
+0.13(+2.84%)
Oct 26, 2022
4.370
4.630
4.220
4.580
124,737
+0.28(+6.51%)
Oct 25, 2022
4.260
4.590
4.260
4.300
105,894
+0.04(+0.94%)
Oct 24, 2022
4.360
4.360
4.190
4.260
88,191
-0.01(-0.23%)
Oct 21, 2022
4.190
4.300
3.950
4.270
151,779
+0.08(+1.91%)
Oct 20, 2022
4.140
4.500
4.140
4.190
250,661
+0.07(+1.70%)
Oct 19, 2022
4.330
4.330
4.110
4.120
59,153
-0.26(-5.94%)
Oct 18, 2022
4.310
4.530
4.300
4.380
81,649
+0.07(+1.62%)
Oct 17, 2022
4.360
4.440
4.070
4.310
295,061
+0.21(+5.12%)
Oct 14, 2022
4.130
4.260
4.020
4.100
77,610
-0.05(-1.20%)
Oct 13, 2022
3.940
4.250
3.750
4.150
73,470
+0.08(+1.97%)
Oct 12, 2022
4.205
4.205
3.930
4.070
50,910
-0.07(-1.69%)
Oct 11, 2022
4.270
4.370
4.120
4.140
46,451
-0.15(-3.50%)
Oct 10, 2022
4.450
4.450
4.260
4.290
76,899
-0.12(-2.72%)
Oct 07, 2022
4.650
4.650
4.373
4.410
41,671
-0.31(-6.57%)
Oct 06, 2022
4.850
4.955
4.690
4.720
48,613
-0.15(-3.08%)
Oct 05, 2022
4.950
4.950
4.580
4.870
108,735
-0.05(-1.02%)
Oct 04, 2022
4.800
4.970
4.690
4.920
135,361
+0.26(+5.58%)
Oct 03, 2022
4.620
4.760
4.410
4.660
72,357
+0.17(+3.79%)
Sep 30, 2022
4.500
4.740
4.430
4.490
175,565
-0.01(-0.22%)
Sep 29, 2022
4.690
4.790
4.460
4.500
143,451
-0.32(-6.64%)
Sep 28, 2022
4.630
4.880
4.560
4.820
190,319
+0.27(+5.93%)
Sep 27, 2022
4.770
4.789
4.440
4.550
188,775
-0.13(-2.78%)
Sep 26, 2022
4.850
4.870
4.650
4.680
96,379
-0.12(-2.50%)
Sep 23, 2022
5.010
5.110
4.760
4.800
91,862
-0.30(-5.88%)
Sep 22, 2022
5.200
5.220
4.990
5.100
85,197
-0.15(-2.86%)
Sep 21, 2022
5.420
5.480
5.210
5.250
102,570
-0.11(-2.05%)
Sep 20, 2022
5.390
5.460
5.260
5.360
102,827
-0.11(-2.01%)
Sep 19, 2022
5.560
5.680
5.360
5.470
122,567
-0.18(-3.19%)
Sep 16, 2022
6.010
6.070
5.610
5.650
230,837
-0.49(-7.98%)
Sep 15, 2022
6.160
6.405
6.040
6.140
72,099
-0.09(-1.44%)
Sep 14, 2022
6.200
6.290
6.060
6.230
75,925
+0.04(+0.65%)
Sep 13, 2022
6.370
6.560
6.130
6.190
103,542
-0.46(-6.92%)
Sep 12, 2022
6.340
6.680
6.220
6.650
109,083
+0.39(+6.23%)
Sep 09, 2022
6.080
6.480
5.975
6.260
162,104
+0.24(+3.99%)
Sep 08, 2022
5.900
6.130
5.850
6.020
69,358
+0.04(+0.67%)
Sep 07, 2022
5.790
6.022
5.660
5.980
71,449
+0.14(+2.40%)
Sep 06, 2022
5.920
5.990
5.750
5.840
84,860
+0.03(+0.52%)
Sep 02, 2022
5.900
5.945
5.675
5.810
85,666
-0.04(-0.68%)
Sep 01, 2022
5.930
6.160
5.820
5.850
133,500
+0.12(+2.09%)
Aug 31, 2022
6.010
6.015
5.700
5.730
173,609
-0.19(-3.21%)
Aug 30, 2022
6.140
6.140
5.800
5.920
224,073
+0.04(+0.68%)
Aug 29, 2022
6.060
6.170
5.815
5.880
144,988
-0.31(-5.01%)
Aug 26, 2022
6.350
6.635
6.080
6.190
122,705
-0.18(-2.83%)
Aug 25, 2022
6.510
6.980
6.320
6.370
152,857
-0.08(-1.24%)
Aug 24, 2022
6.540
6.670
6.360
6.450
246,784
-0.01(-0.15%)
Aug 23, 2022
6.600
6.810
6.460
6.460
108,224
-0.08(-1.22%)
Aug 22, 2022
6.610
6.730
6.520
6.540
91,846
-0.27(-3.96%)
Aug 19, 2022
6.940
7.220
6.730
6.810
85,171
-0.29(-4.08%)
Aug 18, 2022
7.190
7.320
6.910
7.100
127,465
+0.04(+0.57%)
Aug 17, 2022
7.070
7.202
6.910
7.060
132,376
-0.17(-2.35%)
Aug 16, 2022
7.370
7.500
7.090
7.230
232,070
-0.24(-3.21%)
Aug 15, 2022
8.090
8.090
7.440
7.470
234,606
-0.78(-9.45%)
Aug 12, 2022
9.840
9.840
7.401
8.250
610,351
-2.03(-19.75%)
Aug 11, 2022
10.99
11.15
10.27
10.28
111,341
-0.55(-5.08%)
Aug 10, 2022
10.47
10.99
10.38
10.83
84,272
+0.63(+6.18%)
Aug 09, 2022
10.49
10.52
10.10
10.20
77,555
-0.33(-3.13%)
Aug 08, 2022
10.49
10.85
10.32
10.53
71,277
+0.08(+0.77%)
Aug 05, 2022
10.06
10.52
9.360
10.45
113,260
+0.22(+2.20%)
Aug 04, 2022
9.740
10.59
9.570
10.22
218,738
+0.47(+4.87%)
Aug 03, 2022
9.800
9.930
9.588
9.750
84,739
+0.07(+0.72%)
Aug 02, 2022
9.230
9.800
9.230
9.680
120,093
+0.32(+3.42%)
Aug 01, 2022
9.440
9.990
9.020
9.360
150,214
-0.10(-1.06%)
Jul 29, 2022
9.400
9.620
9.210
9.460
100,702
+0.14(+1.50%)
Jul 28, 2022
9.760
9.790
9.155
9.320
111,654
-0.47(-4.80%)
Jul 27, 2022
9.230
9.820
9.040
9.790
136,698
+0.66(+7.23%)
Jul 26, 2022
9.110
9.210
8.870
9.130
56,037
-0.12(-1.30%)
Jul 25, 2022
9.120
9.650
8.960
9.250
135,027
+0.20(+2.21%)
Jul 22, 2022
9.450
9.610
8.850
9.050
121,005
-0.38(-4.03%)
Jul 21, 2022
9.680
9.734
9.240
9.430
164,317
-0.35(-3.58%)
Jul 20, 2022
8.570
10.11
8.540
9.780
363,881
+1.21(+14.12%)
Jul 19, 2022
8.380
8.780
8.050
8.570
227,717
+0.53(+6.59%)
Jul 18, 2022
8.120
8.490
7.770
8.040
405,371
+0.54(+7.20%)
Jul 15, 2022
7.220
7.590
6.886
7.500
176,876
+0.41(+5.78%)
Jul 14, 2022
6.730
7.220
6.610
7.090
126,353
+0.21(+3.05%)
Jul 13, 2022
6.510
7.110
6.510
6.880
107,631
+0.16(+2.38%)
Jul 12, 2022
6.260
6.740
6.260
6.720
178,885
+0.47(+7.52%)
Jul 11, 2022
7.180
7.320
6.250
6.250
211,303
-0.68(-9.81%)
Jul 08, 2022
6.510
7.100
6.440
6.930
317,348
+0.34(+5.16%)
Jul 07, 2022
6.330
6.610
6.110
6.590
212,028
+0.23(+3.62%)
Jul 06, 2022
6.130
6.390
6.010
6.360
143,653
+0.22(+3.58%)
Jul 05, 2022
5.560
6.190
5.560
6.140
187,998
+0.53(+9.45%)
Jul 01, 2022
5.850
5.990
5.600
5.610
229,974
-0.25(-4.27%)
Jun 30, 2022
6.090
6.130
5.760
5.860
179,441
-0.47(-7.42%)
Jun 29, 2022
6.250
6.850
5.880
6.330
525,487
+0.10(+1.61%)
Jun 28, 2022
5.860
6.290
5.810
6.230
318,565
+0.21(+3.49%)
Jun 27, 2022
6.090
6.160
5.595
6.020
212,370
+0.07(+1.18%)
Jun 24, 2022
5.890
6.490
5.770
5.950
3,631,079
+0.14(+2.41%)
Jun 23, 2022
5.830
5.860
5.600
5.810
362,891
+0.02(+0.35%)
Jun 22, 2022
5.520
5.870
5.510
5.790
320,475
+0.20(+3.58%)
Jun 21, 2022
6.050
6.210
5.460
5.590
325,702
-0.36(-6.05%)
Jun 17, 2022
6.140
6.430
5.950
5.950
360,829
-0.18(-2.94%)
Jun 16, 2022
5.780
6.230
5.680
6.130
307,198
+0.08(+1.32%)
Jun 15, 2022
6.090
6.320
5.950
6.050
245,854
+0.06(+1.00%)
Jun 14, 2022
6.200
6.280
5.920
5.990
243,872
-0.23(-3.70%)
Jun 13, 2022
5.890
6.380
5.750
6.220
414,693
-0.02(-0.32%)
Jun 10, 2022
7.300
7.370
6.100
6.240
441,526
-1.26(-16.80%)
Jun 09, 2022
7.010
7.510
6.910
7.500
429,856
+0.38(+5.34%)
Jun 08, 2022
7.140
7.494
6.830
7.120
460,865
-0.14(-1.93%)
Jun 07, 2022
6.380
7.320
6.200
7.260
628,245
+0.72(+11.01%)
Jun 06, 2022
6.320
6.850
6.320
6.540
700,320
+0.13(+2.03%)
Jun 03, 2022
5.900
6.470
5.810
6.410
533,602
+0.36(+5.86%)
Jun 02, 2022
5.570
6.160
5.550
6.055
432,248
+0.50(+9.10%)
Jun 01, 2022
6.020
6.150
5.460
5.550
587,514
-0.52(-8.57%)
May 31, 2022
6.320
6.370
6.000
6.070
1,067,004
-0.20(-3.19%)
May 27, 2022
5.430
6.400
5.200
6.270
3,251,766
+0.65(+11.57%)
May 26, 2022
4.000
5.770
4.000
5.620
27,374,850
+1.92(+51.89%)
May 25, 2022
3.450
3.730
3.371
3.700
127,817
+0.26(+7.56%)
May 24, 2022
3.430
3.500
3.200
3.440
146,146
-0.04(-1.15%)
May 23, 2022
3.550
3.570
3.400
3.480
110,466
-0.04(-1.14%)
May 20, 2022
3.590
3.690
3.420
3.520
125,959
+0.11(+3.23%)
May 19, 2022
3.330
3.460
3.250
3.410
160,568
+0.05(+1.49%)
May 18, 2022
3.490
3.590
3.350
3.360
156,644
-0.24(-6.67%)
May 17, 2022
3.670
3.819
3.450
3.600
155,188
+0.05(+1.41%)
May 16, 2022
3.600
3.800
3.530
3.550
127,038
-0.10(-2.74%)
May 13, 2022
3.400
3.690
3.390
3.650
167,468
+0.30(+8.96%)
May 12, 2022
3.350
3.675
3.035
3.350
183,803
+0.24(+7.72%)
May 11, 2022
3.400
3.470
3.010
3.110
172,171
-0.32(-9.33%)
May 10, 2022
3.270
3.570
3.220
3.430
169,554
+0.21(+6.52%)
May 09, 2022
3.500
3.500
3.140
3.220
273,333
-0.24(-6.94%)
May 06, 2022
3.540
3.750
3.390
3.460
214,619
-0.15(-4.16%)
May 05, 2022
3.800
3.970
3.570
3.610
170,397
-0.22(-5.62%)
May 04, 2022
3.750
3.860
3.610
3.825
197,216
+0.08(+2.27%)
May 03, 2022
3.790
4.035
3.680
3.740
145,621
-0.05(-1.32%)
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.