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
(NY:
EVTL
)
0.7150
-0.0011 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
1.970
2.010
1.760
1.840
322,898
-0.11(-5.64%)
Apr 27, 2023
1.950
2.005
1.940
1.950
82,664
+0.01(+0.52%)
Apr 26, 2023
2.000
2.015
1.920
1.940
178,760
+0.02(+1.04%)
Apr 25, 2023
2.020
2.050
1.911
1.920
119,829
-0.13(-6.34%)
Apr 24, 2023
1.960
2.110
1.960
2.050
172,699
+0.10(+5.13%)
Apr 21, 2023
2.050
2.050
1.930
1.950
114,606
-0.09(-4.41%)
Apr 20, 2023
2.060
2.100
2.010
2.040
132,909
-0.02(-0.97%)
Apr 19, 2023
1.890
2.080
1.880
2.060
246,843
+0.19(+10.16%)
Apr 18, 2023
2.020
2.100
1.800
1.870
275,241
-0.15(-7.43%)
Apr 17, 2023
2.100
2.140
2.000
2.020
137,703
-0.08(-3.81%)
Apr 14, 2023
2.060
2.170
2.060
2.100
198,951
+0.01(+0.48%)
Apr 13, 2023
2.200
2.200
2.020
2.090
239,387
-0.10(-4.57%)
Apr 12, 2023
2.240
2.280
2.140
2.190
526,924
+0.01(+0.46%)
Apr 11, 2023
2.020
2.180
2.020
2.180
397,751
+0.16(+7.92%)
Apr 10, 2023
1.990
2.110
1.970
2.020
265,494
+0.03(+1.51%)
Apr 06, 2023
1.950
2.030
1.931
1.990
246,083
+0.01(+0.51%)
Apr 05, 2023
1.990
2.020
1.900
1.980
257,849
+0.03(+1.54%)
Apr 04, 2023
1.910
2.000
1.845
1.950
367,123
+0.09(+4.84%)
Apr 03, 2023
2.100
2.120
1.840
1.860
1,031,906
-0.26(-12.26%)
Mar 31, 2023
2.140
2.285
2.060
2.120
905,893
-0.03(-1.40%)
Mar 30, 2023
2.020
2.200
2.020
2.150
6,738,610
+0.12(+5.91%)
Mar 29, 2023
1.760
2.080
1.720
2.030
1,729,494
+0.33(+19.41%)
Mar 28, 2023
1.700
2.350
1.650
1.700
3,383,624
+0.02(+1.19%)
Mar 27, 2023
1.750
1.860
1.660
1.680
508,916
-0.02(-1.18%)
Mar 24, 2023
1.800
1.905
1.660
1.700
495,027
-0.07(-3.95%)
Mar 23, 2023
1.580
1.790
1.550
1.770
540,597
+0.21(+13.46%)
Mar 22, 2023
1.590
1.630
1.525
1.560
180,178
-0.02(-1.27%)
Mar 21, 2023
1.490
1.610
1.450
1.580
311,287
+0.13(+8.97%)
Mar 20, 2023
1.500
1.600
1.430
1.450
249,116
-0.03(-2.03%)
Mar 17, 2023
1.620
1.690
1.470
1.480
312,321
+0.01(+0.68%)
Mar 16, 2023
1.520
1.520
1.410
1.470
247,823
+0.03(+2.08%)
Mar 15, 2023
1.520
1.520
1.420
1.440
261,570
-0.13(-8.28%)
Mar 14, 2023
1.500
1.590
1.430
1.570
356,696
+0.10(+6.80%)
Mar 13, 2023
1.460
1.510
1.420
1.470
292,254
-0.09(-5.77%)
Mar 10, 2023
1.660
1.670
1.490
1.560
308,620
-0.11(-6.59%)
Mar 09, 2023
1.740
1.740
1.660
1.670
185,977
-0.07(-4.02%)
Mar 08, 2023
1.900
1.900
1.690
1.740
563,618
-0.16(-8.42%)
Mar 07, 2023
1.880
1.930
1.850
1.900
204,898
-0.03(-1.55%)
Mar 06, 2023
1.890
1.940
1.870
1.930
209,581
+0.03(+1.58%)
Mar 03, 2023
1.940
1.959
1.880
1.900
243,617
-0.04(-2.06%)
Mar 02, 2023
1.960
1.970
1.880
1.940
205,290
-0.06(-3.00%)
Mar 01, 2023
2.010
2.030
1.940
2.000
303,706
-0.02(-0.99%)
Feb 28, 2023
2.000
2.061
1.980
2.020
533,357
+0.00(+0.00%)
Feb 27, 2023
1.990
2.020
1.870
2.020
374,997
+0.09(+4.66%)
Feb 24, 2023
1.950
1.988
1.900
1.930
320,925
-0.08(-3.98%)
Feb 23, 2023
1.970
2.050
1.940
2.010
354,688
+0.05(+2.55%)
Feb 22, 2023
1.880
1.960
1.835
1.960
222,224
+0.08(+4.26%)
Feb 21, 2023
1.920
1.920
1.860
1.880
162,022
-0.01(-0.53%)
Feb 17, 2023
1.950
1.950
1.860
1.890
196,600
-0.02(-1.05%)
Feb 16, 2023
2.020
2.030
1.881
1.910
261,509
-0.11(-5.45%)
Feb 15, 2023
1.970
2.030
1.930
2.020
254,995
+0.08(+4.12%)
Feb 14, 2023
1.870
1.980
1.830
1.940
299,903
+0.06(+3.19%)
Feb 13, 2023
1.910
1.940
1.828
1.880
398,158
-0.03(-1.57%)
Feb 10, 2023
2.000
2.000
1.880
1.910
419,708
-0.06(-3.05%)
Feb 09, 2023
2.050
2.050
1.950
1.970
483,670
-0.05(-2.48%)
Feb 08, 2023
2.010
2.050
1.990
2.020
412,586
+0.02(+1.00%)
Feb 07, 2023
2.000
2.040
1.970
2.000
613,798
+0.03(+1.52%)
Feb 06, 2023
2.000
2.015
1.960
1.970
573,507
-0.06(-2.96%)
Feb 03, 2023
2.100
2.130
2.000
2.030
750,657
-0.07(-3.33%)
Feb 02, 2023
2.090
2.210
2.080
2.100
801,900
+0.03(+1.45%)
Feb 01, 2023
2.070
2.090
2.000
2.070
531,293
+0.00(+0.00%)
Jan 31, 2023
2.070
2.110
2.000
2.070
651,215
+0.01(+0.49%)
Jan 30, 2023
2.220
2.250
1.990
2.060
1,292,893
-0.11(-5.07%)
Jan 27, 2023
2.170
2.580
2.100
2.170
2,456,712
+0.05(+2.36%)
Jan 26, 2023
2.170
2.200
2.110
2.120
306,240
-0.02(-0.93%)
Jan 25, 2023
2.180
2.205
2.140
2.140
388,101
-0.05(-2.28%)
Jan 24, 2023
2.190
2.250
2.140
2.190
307,872
-0.01(-0.45%)
Jan 23, 2023
2.240
2.275
2.170
2.200
621,656
-0.06(-2.65%)
Jan 20, 2023
2.430
2.440
2.220
2.260
556,927
-0.13(-5.44%)
Jan 19, 2023
2.540
2.564
2.340
2.390
518,982
-0.13(-5.16%)
Jan 18, 2023
2.630
2.900
2.510
2.520
1,391,497
-0.08(-3.08%)
Jan 17, 2023
2.740
2.740
2.550
2.600
477,025
-0.06(-2.26%)
Jan 13, 2023
2.750
2.750
2.580
2.660
762,815
-0.09(-3.27%)
Jan 12, 2023
2.820
2.845
2.700
2.750
543,680
-0.06(-2.14%)
Jan 11, 2023
3.030
3.040
2.780
2.810
409,257
-0.22(-7.26%)
Jan 10, 2023
3.200
3.250
3.000
3.030
224,069
-0.15(-4.72%)
Jan 09, 2023
3.120
3.200
3.030
3.180
279,996
+0.06(+1.92%)
Jan 06, 2023
3.150
3.220
3.000
3.120
280,045
-0.04(-1.27%)
Jan 05, 2023
3.350
3.400
3.150
3.160
253,189
-0.22(-6.51%)
Jan 04, 2023
3.320
3.418
3.270
3.380
201,487
+0.01(+0.30%)
Jan 03, 2023
3.430
3.470
3.260
3.370
253,792
-0.02(-0.59%)
Dec 30, 2022
3.400
3.430
3.290
3.390
260,556
+0.02(+0.59%)
Dec 29, 2022
3.800
3.900
3.350
3.370
1,811,621
-0.36(-9.65%)
Dec 28, 2022
3.610
4.160
3.600
3.730
557,598
+0.17(+4.78%)
Dec 27, 2022
3.390
3.780
3.330
3.560
583,893
+0.16(+4.71%)
Dec 23, 2022
3.450
3.510
3.300
3.400
191,521
-0.06(-1.73%)
Dec 22, 2022
3.450
3.680
3.360
3.460
543,585
+0.08(+2.37%)
Dec 21, 2022
3.430
3.435
3.321
3.380
114,056
-0.02(-0.59%)
Dec 20, 2022
3.390
3.490
3.310
3.400
102,723
-0.01(-0.29%)
Dec 19, 2022
3.590
3.590
3.300
3.410
158,170
-0.21(-5.80%)
Dec 16, 2022
3.670
3.750
3.400
3.620
375,922
-0.16(-4.23%)
Dec 15, 2022
3.790
4.490
3.650
3.780
1,225,670
-0.09(-2.33%)
Dec 14, 2022
3.500
3.940
3.420
3.870
372,080
+0.37(+10.57%)
Dec 13, 2022
3.470
3.680
3.410
3.500
201,085
+0.11(+3.24%)
Dec 12, 2022
3.400
3.450
3.283
3.390
78,216
-0.04(-1.17%)
Dec 09, 2022
3.520
3.520
3.310
3.430
93,817
-0.12(-3.38%)
Dec 08, 2022
3.300
3.581
3.300
3.550
161,490
+0.21(+6.29%)
Dec 07, 2022
3.280
3.410
3.150
3.340
137,280
-0.02(-0.60%)
Dec 06, 2022
3.410
3.410
3.210
3.360
125,009
+0.01(+0.30%)
Dec 05, 2022
3.420
3.450
3.250
3.350
200,634
-0.08(-2.33%)
Dec 02, 2022
3.530
3.582
3.340
3.430
238,185
-0.19(-5.25%)
Dec 01, 2022
3.700
3.700
3.500
3.620
171,785
-0.11(-2.95%)
Nov 30, 2022
3.580
3.770
3.400
3.730
245,596
+0.10(+2.75%)
Nov 29, 2022
3.710
3.770
3.500
3.630
136,214
-0.11(-2.94%)
Nov 28, 2022
3.930
4.010
3.650
3.740
272,556
-0.29(-7.20%)
Nov 25, 2022
3.700
4.540
3.647
4.030
869,491
+0.38(+10.41%)
Nov 23, 2022
3.460
3.700
3.350
3.650
107,862
+0.18(+5.19%)
Nov 22, 2022
3.520
3.600
3.320
3.470
102,373
-0.06(-1.70%)
Nov 21, 2022
3.680
3.700
3.380
3.530
221,772
-0.14(-3.81%)
Nov 18, 2022
3.750
3.863
3.600
3.670
215,288
-0.07(-1.87%)
Nov 17, 2022
3.760
3.870
3.660
3.740
136,546
-0.03(-0.80%)
Nov 16, 2022
4.070
4.100
3.655
3.770
275,056
-0.33(-8.05%)
Nov 15, 2022
3.800
4.130
3.700
4.100
402,046
+0.37(+9.92%)
Nov 14, 2022
3.940
3.990
3.580
3.730
233,993
-0.23(-5.81%)
Nov 11, 2022
4.100
4.100
3.820
3.960
185,966
-0.09(-2.22%)
Nov 10, 2022
3.870
4.230
3.840
4.050
191,461
+0.31(+8.29%)
Nov 09, 2022
4.080
4.120
3.580
3.740
268,701
-0.40(-9.66%)
Nov 08, 2022
4.220
4.370
4.090
4.140
186,419
-0.11(-2.59%)
Nov 07, 2022
4.230
4.430
4.030
4.250
269,624
+0.01(+0.24%)
Nov 04, 2022
4.580
4.580
4.100
4.240
277,734
-0.17(-3.85%)
Nov 03, 2022
4.520
4.640
4.312
4.410
221,401
-0.17(-3.71%)
Nov 02, 2022
4.690
4.930
4.399
4.580
303,935
-0.08(-1.72%)
Nov 01, 2022
5.210
5.210
4.550
4.660
388,962
-0.46(-8.98%)
Oct 31, 2022
5.070
5.140
4.850
5.120
337,224
-0.04(-0.78%)
Oct 28, 2022
5.450
5.500
5.000
5.160
434,197
-0.40(-7.19%)
Oct 27, 2022
5.800
5.800
5.485
5.560
260,762
-0.20(-3.47%)
Oct 26, 2022
6.290
6.410
5.570
5.760
450,466
-0.66(-10.28%)
Oct 25, 2022
6.210
6.670
6.210
6.420
317,056
+0.12(+1.90%)
Oct 24, 2022
6.720
6.760
6.100
6.300
352,556
-0.46(-6.80%)
Oct 21, 2022
7.170
7.395
6.690
6.760
521,203
-0.53(-7.27%)
Oct 20, 2022
7.900
8.020
7.160
7.290
366,426
-0.72(-8.99%)
Oct 19, 2022
9.070
9.180
7.800
8.010
528,825
-1.24(-13.41%)
Oct 18, 2022
9.580
9.850
9.230
9.250
408,334
-0.42(-4.34%)
Oct 17, 2022
10.41
10.48
9.590
9.670
393,373
-0.58(-5.66%)
Oct 14, 2022
10.01
10.50
9.620
10.25
216,853
+0.17(+1.69%)
Oct 13, 2022
9.720
10.43
9.370
10.08
298,149
+0.29(+2.96%)
Oct 12, 2022
10.05
10.33
9.770
9.790
217,204
-0.33(-3.26%)
Oct 11, 2022
10.26
10.26
9.440
10.12
454,346
-0.21(-2.03%)
Oct 10, 2022
10.26
10.51
10.11
10.33
513,192
+0.01(+0.10%)
Oct 07, 2022
10.65
10.86
10.20
10.32
629,133
-0.57(-5.23%)
Oct 06, 2022
11.05
11.58
10.76
10.89
520,210
-0.16(-1.45%)
Oct 05, 2022
10.88
11.47
10.47
11.05
747,637
+0.29(+2.70%)
Oct 04, 2022
9.870
11.24
9.830
10.76
1,362,350
+1.07(+11.04%)
Oct 03, 2022
9.080
10.25
8.920
9.690
692,755
+0.33(+3.53%)
Sep 30, 2022
9.200
9.550
8.550
9.360
1,486,811
-0.28(-2.90%)
Sep 29, 2022
7.350
9.790
7.350
9.640
3,975,752
+2.06(+27.18%)
Sep 28, 2022
7.180
7.840
7.020
7.580
770,532
+0.34(+4.70%)
Sep 27, 2022
6.830
7.390
6.650
7.240
923,854
+0.62(+9.37%)
Sep 26, 2022
8.070
8.300
6.500
6.620
843,907
-1.66(-20.05%)
Sep 23, 2022
6.460
8.870
6.430
8.280
4,695,559
+2.01(+32.06%)
Sep 22, 2022
5.780
6.270
5.631
6.270
107,671
+0.39(+6.63%)
Sep 21, 2022
5.950
6.000
5.750
5.880
113,234
-0.08(-1.34%)
Sep 20, 2022
6.050
6.165
5.850
5.960
37,684
-0.27(-4.33%)
Sep 19, 2022
5.900
6.250
5.820
6.230
65,849
+0.05(+0.81%)
Sep 16, 2022
5.930
6.180
5.660
6.180
144,429
+0.15(+2.49%)
Sep 15, 2022
5.950
6.220
5.830
6.030
56,184
+0.04(+0.67%)
Sep 14, 2022
5.600
6.060
5.510
5.990
119,961
+0.41(+7.35%)
Sep 13, 2022
5.830
5.940
5.470
5.580
78,877
-0.32(-5.42%)
Sep 12, 2022
5.800
5.930
5.392
5.900
208,445
+0.15(+2.61%)
Sep 09, 2022
5.410
5.847
5.410
5.750
154,814
+0.40(+7.48%)
Sep 08, 2022
5.100
5.470
5.095
5.350
88,664
+0.17(+3.28%)
Sep 07, 2022
5.180
5.270
5.020
5.180
80,215
-0.01(-0.19%)
Sep 06, 2022
5.250
5.396
5.090
5.190
124,084
+0.02(+0.39%)
Sep 02, 2022
5.240
5.361
5.080
5.170
88,334
-0.05(-0.96%)
Sep 01, 2022
5.550
5.720
5.170
5.220
163,165
-0.39(-6.95%)
Aug 31, 2022
5.560
6.250
5.560
5.610
229,981
+0.02(+0.36%)
Aug 30, 2022
5.770
5.770
5.370
5.590
127,474
-0.04(-0.71%)
Aug 29, 2022
5.900
5.970
5.600
5.630
122,689
-0.41(-6.79%)
Aug 26, 2022
6.020
6.120
5.910
6.040
75,327
-0.05(-0.82%)
Aug 25, 2022
6.290
6.500
5.990
6.090
132,122
-0.18(-2.87%)
Aug 24, 2022
5.940
6.440
5.900
6.270
187,140
+0.24(+3.98%)
Aug 23, 2022
5.910
6.250
5.800
6.030
195,030
+0.14(+2.38%)
Aug 22, 2022
6.230
6.380
5.691
5.890
292,844
-0.46(-7.24%)
Aug 19, 2022
6.800
7.100
6.280
6.350
242,747
-0.60(-8.63%)
Aug 18, 2022
7.130
7.130
6.800
6.950
159,025
-0.27(-3.74%)
Aug 17, 2022
7.300
7.340
6.950
7.220
103,418
-0.10(-1.37%)
Aug 16, 2022
7.670
7.670
6.930
7.320
351,826
-0.23(-3.05%)
Aug 15, 2022
7.960
8.150
7.260
7.550
506,083
-0.43(-5.39%)
Aug 12, 2022
8.100
8.220
7.870
7.980
305,048
-0.05(-0.62%)
Aug 11, 2022
8.260
8.290
7.830
8.030
280,510
-0.02(-0.25%)
Aug 10, 2022
8.350
8.900
8.000
8.050
484,842
-0.13(-1.59%)
Aug 09, 2022
8.230
8.530
7.820
8.180
310,702
+0.12(+1.49%)
Aug 08, 2022
8.240
9.110
7.920
8.060
987,503
+0.02(+0.25%)
Aug 05, 2022
8.200
8.270
7.810
8.040
274,519
+0.03(+0.37%)
Aug 04, 2022
8.330
8.463
7.950
8.010
273,185
-0.18(-2.20%)
Aug 03, 2022
8.500
8.550
8.020
8.190
329,256
-0.22(-2.62%)
Aug 02, 2022
7.810
8.900
7.720
8.410
709,598
+0.39(+4.86%)
Aug 01, 2022
8.040
8.420
7.850
8.020
833,737
-0.02(-0.25%)
Jul 29, 2022
8.870
9.190
7.980
8.040
1,219,012
-0.61(-7.05%)
Jul 28, 2022
7.750
8.949
7.750
8.650
1,853,440
+0.66(+8.26%)
Jul 27, 2022
8.490
9.000
7.400
7.990
2,450,427
-0.05(-0.62%)
Jul 26, 2022
8.020
8.240
7.500
8.040
1,898,614
-0.16(-1.95%)
Jul 25, 2022
6.700
8.310
6.700
8.200
4,723,289
+1.30(+18.84%)
Jul 22, 2022
8.080
8.300
6.520
6.900
3,174,944
-1.17(-14.50%)
Jul 21, 2022
6.270
8.960
6.130
8.070
20,056,264
+2.06(+34.28%)
Jul 20, 2022
5.490
6.450
5.490
6.010
6,157,655
+0.50(+9.07%)
Jul 19, 2022
5.000
5.650
4.790
5.510
6,528,816
+0.32(+6.17%)
Jul 18, 2022
5.250
6.050
4.580
5.190
34,905,352
+0.19(+3.80%)
Jul 15, 2022
3.520
5.390
3.250
5.000
73,872,576
+2.10(+72.41%)
Jul 14, 2022
3.000
3.000
2.860
2.900
25,892
-0.04(-1.36%)
Jul 13, 2022
2.930
3.020
2.830
2.940
27,513
-0.10(-3.29%)
Jul 12, 2022
3.010
3.080
2.950
3.040
57,664
+0.00(+0.00%)
Jul 11, 2022
2.980
3.070
2.860
3.040
91,846
+0.20(+7.04%)
Jul 08, 2022
2.890
2.940
2.750
2.840
66,891
-0.02(-0.70%)
Jul 07, 2022
2.800
2.950
2.800
2.860
96,829
+0.05(+1.78%)
Jul 06, 2022
2.930
2.930
2.720
2.810
112,418
-0.14(-4.75%)
Jul 05, 2022
3.050
3.110
2.860
2.950
39,118
-0.06(-1.99%)
Jul 01, 2022
3.200
3.200
2.800
3.010
87,718
-0.14(-4.44%)
Jun 30, 2022
3.380
3.380
3.100
3.150
77,605
-0.23(-6.80%)
Jun 29, 2022
3.460
3.460
3.350
3.380
47,767
-0.04(-1.17%)
Jun 28, 2022
3.990
3.990
3.350
3.420
72,041
-0.38(-10.00%)
Jun 27, 2022
3.940
4.090
3.750
3.800
31,322
-0.08(-2.06%)
Jun 24, 2022
4.020
4.100
3.780
3.880
38,830
-0.02(-0.51%)
Jun 23, 2022
4.080
4.080
3.660
3.900
58,912
-0.23(-5.57%)
Jun 22, 2022
4.130
4.180
3.950
4.130
180,706
+0.00(+0.00%)
Jun 21, 2022
4.400
4.477
3.950
4.130
79,052
-0.22(-5.06%)
Jun 17, 2022
4.530
4.565
4.300
4.350
31,135
-0.17(-3.76%)
Jun 16, 2022
4.250
4.650
4.250
4.520
39,335
+0.12(+2.73%)
Jun 15, 2022
4.770
4.770
4.230
4.400
152,319
-0.18(-3.93%)
Jun 14, 2022
4.600
5.000
4.430
4.580
411,985
-0.11(-2.35%)
Jun 13, 2022
4.700
5.300
4.460
4.690
332,851
-0.17(-3.50%)
Jun 10, 2022
4.950
4.950
4.430
4.860
76,953
+0.04(+0.83%)
Jun 09, 2022
4.780
4.990
4.534
4.820
55,006
+0.05(+1.05%)
Jun 08, 2022
4.720
4.900
4.600
4.770
63,064
-0.02(-0.42%)
Jun 07, 2022
4.740
5.050
4.700
4.790
101,425
-0.03(-0.62%)
Jun 06, 2022
5.050
5.150
4.700
4.820
64,268
+0.03(+0.63%)
Jun 03, 2022
5.260
5.370
4.730
4.790
79,083
-0.35(-6.81%)
Jun 02, 2022
5.040
5.250
5.040
5.140
30,942
+0.10(+1.98%)
Jun 01, 2022
5.160
5.300
4.900
5.040
30,616
-0.14(-2.70%)
May 31, 2022
5.330
5.460
5.000
5.180
38,423
-0.15(-2.81%)
May 27, 2022
5.130
5.380
5.070
5.330
40,322
+0.26(+5.13%)
May 26, 2022
4.950
5.210
4.880
5.070
43,369
+0.21(+4.32%)
May 25, 2022
5.040
5.150
4.710
4.860
41,803
-0.12(-2.41%)
May 24, 2022
5.400
5.420
4.911
4.980
43,115
-0.44(-8.12%)
May 23, 2022
5.980
6.050
5.350
5.420
112,914
-0.50(-8.45%)
May 20, 2022
6.520
6.520
5.840
5.920
29,743
-0.55(-8.50%)
May 19, 2022
6.380
6.600
6.340
6.470
40,082
+0.13(+2.05%)
May 18, 2022
6.140
6.340
6.100
6.340
56,536
+0.27(+4.45%)
May 17, 2022
6.160
6.320
6.010
6.070
19,386
-0.08(-1.30%)
May 16, 2022
6.250
6.440
6.020
6.150
30,388
-0.04(-0.65%)
May 13, 2022
6.000
6.300
6.000
6.190
21,678
+0.19(+3.17%)
May 12, 2022
6.120
6.400
5.868
6.000
84,028
-0.03(-0.50%)
May 11, 2022
6.030
6.362
5.800
6.030
93,815
-0.06(-0.99%)
May 10, 2022
6.860
6.860
5.920
6.090
110,560
-0.67(-9.91%)
May 09, 2022
7.150
7.195
6.720
6.760
74,946
-0.38(-5.32%)
May 06, 2022
7.530
7.715
7.120
7.140
19,122
-0.46(-6.05%)
May 05, 2022
7.560
7.770
7.513
7.600
58,711
-0.15(-1.94%)
May 04, 2022
7.410
8.000
7.250
7.750
71,349
+0.34(+4.59%)
May 03, 2022
7.460
7.480
7.320
7.410
17,135
+0.08(+1.09%)
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.