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
American Lithium Corp
(OP:
LIACF
)
2.900
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 9, 2023
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 29, 2022
2.550
2.690
2.450
2.540
325,123
-0.01(-0.39%)
Apr 28, 2022
2.300
2.550
2.300
2.550
274,612
+0.21(+9.07%)
Apr 27, 2022
2.400
2.510
2.300
2.338
497,414
-0.04(-1.76%)
Apr 26, 2022
2.550
2.550
2.360
2.380
223,790
-0.16(-6.30%)
Apr 25, 2022
2.500
2.555
2.340
2.540
381,799
-0.05(-1.93%)
Apr 22, 2022
2.700
2.770
2.550
2.590
387,809
-0.18(-6.50%)
Apr 21, 2022
2.850
3.000
2.740
2.770
428,185
-0.18(-6.10%)
Apr 20, 2022
2.950
3.000
2.860
2.950
183,696
+0.03(+1.03%)
Apr 19, 2022
2.850
2.920
2.800
2.920
192,014
+0.07(+2.46%)
Apr 18, 2022
2.950
2.950
2.800
2.850
271,407
-0.05(-1.86%)
Apr 14, 2022
3.000
3.000
2.860
2.904
206,782
-0.06(-1.90%)
Apr 13, 2022
2.867
3.000
2.867
2.960
229,993
+0.06(+2.07%)
Apr 12, 2022
2.880
3.000
2.860
2.900
226,684
+0.00(+0.00%)
Apr 11, 2022
2.990
3.030
2.810
2.900
427,859
-0.12(-3.97%)
Apr 08, 2022
3.120
3.140
2.996
3.020
216,503
-0.10(-3.05%)
Apr 07, 2022
3.100
3.140
2.970
3.115
493,583
+0.11(+3.49%)
Apr 06, 2022
3.210
3.210
2.933
3.010
675,535
-0.18(-5.64%)
Apr 05, 2022
3.450
3.485
3.160
3.190
495,844
-0.19(-5.62%)
Apr 04, 2022
3.340
3.480
3.340
3.380
550,430
-0.01(-0.29%)
Apr 01, 2022
3.450
3.500
3.280
3.390
484,481
+0.03(+0.89%)
Mar 31, 2022
3.300
3.360
3.230
3.360
557,349
+0.13(+4.02%)
Mar 30, 2022
3.050
3.250
2.952
3.230
595,731
+0.10(+3.19%)
Mar 29, 2022
3.220
3.250
3.040
3.130
349,134
-0.03(-0.95%)
Mar 28, 2022
3.250
3.290
3.100
3.160
403,325
-0.04(-1.25%)
Mar 25, 2022
3.150
3.210
3.130
3.200
397,031
+0.15(+4.92%)
Mar 24, 2022
3.041
3.150
3.000
3.050
392,642
+0.08(+2.71%)
Mar 23, 2022
3.130
3.180
2.950
2.970
671,211
-0.12(-3.90%)
Mar 22, 2022
2.900
3.140
2.855
3.090
638,241
+0.24(+8.42%)
Mar 21, 2022
2.720
2.870
2.695
2.850
760,367
+0.18(+6.72%)
Mar 18, 2022
2.710
2.720
2.565
2.671
527,997
+0.08(+3.11%)
Mar 17, 2022
2.480
2.600
2.404
2.590
354,656
+0.16(+6.58%)
Mar 16, 2022
2.240
2.478
2.240
2.430
216,343
+0.14(+5.93%)
Mar 15, 2022
2.420
2.420
2.200
2.294
221,209
+0.05(+2.09%)
Mar 14, 2022
2.210
2.331
2.200
2.247
227,405
-0.09(-3.97%)
Mar 11, 2022
2.360
2.435
2.330
2.340
241,258
-0.07(-2.90%)
Mar 10, 2022
2.450
2.580
2.370
2.410
232,277
-0.01(-0.41%)
Mar 09, 2022
2.510
2.510
2.250
2.420
407,260
+0.15(+6.84%)
Mar 08, 2022
2.140
2.310
2.110
2.265
700,507
+0.06(+2.49%)
Mar 07, 2022
2.400
2.400
2.140
2.210
549,968
-0.12(-5.15%)
Mar 04, 2022
2.500
2.500
2.309
2.330
433,749
-0.15(-6.05%)
Mar 03, 2022
2.640
2.650
2.480
2.480
171,540
-0.14(-5.34%)
Mar 02, 2022
2.430
2.675
2.410
2.620
206,966
+0.17(+6.94%)
Mar 01, 2022
2.540
2.870
2.420
2.450
273,189
-0.13(-5.04%)
Feb 28, 2022
2.490
2.840
2.490
2.580
234,417
+0.03(+1.17%)
Feb 25, 2022
2.360
2.550
2.340
2.550
351,206
+0.17(+7.08%)
Feb 24, 2022
2.200
2.410
2.100
2.381
592,258
+0.01(+0.49%)
Feb 23, 2022
2.350
2.520
2.350
2.370
251,938
-0.02(-0.84%)
Feb 22, 2022
2.500
2.690
2.310
2.390
719,536
-0.25(-9.47%)
Feb 18, 2022
2.640
0
+0.00(+0.00%)
Feb 17, 2022
2.680
2.810
2.629
2.640
677,052
-0.17(-6.05%)
Feb 16, 2022
3.050
3.100
2.780
2.810
239,392
-0.03(-1.06%)
Feb 15, 2022
2.690
3.030
2.660
2.840
238,318
+0.09(+3.28%)
Feb 14, 2022
2.610
2.788
2.600
2.750
394,672
-0.06(-2.01%)
Feb 11, 2022
3.200
3.200
2.800
2.807
410,139
-0.15(-5.19%)
Feb 10, 2022
2.840
3.050
2.830
2.960
554,336
+0.19(+6.86%)
Feb 09, 2022
2.640
2.800
2.640
2.770
205,754
+0.08(+2.97%)
Feb 08, 2022
2.580
2.760
2.580
2.690
214,897
+0.02(+0.75%)
Feb 07, 2022
2.935
2.965
2.640
2.670
307,311
-0.05(-1.84%)
Feb 04, 2022
2.530
2.849
2.530
2.720
362,558
+0.08(+3.03%)
Feb 03, 2022
2.900
2.640
481,869
-0.32(-10.81%)
Feb 02, 2022
2.950
3.290
2.900
2.960
440,814
-0.02(-0.67%)
Feb 01, 2022
3.000
3.000
2.680
2.980
418,289
+0.25(+9.16%)
Jan 31, 2022
2.610
2.770
2.530
2.730
307,411
+0.12(+4.80%)
Jan 28, 2022
2.480
2.635
2.480
2.605
163,298
+0.08(+3.37%)
Jan 27, 2022
2.910
2.910
2.500
2.520
440,463
-0.05(-1.95%)
Jan 26, 2022
2.480
2.780
2.480
2.570
559,681
+0.09(+3.63%)
Jan 25, 2022
2.280
2.590
2.100
2.480
878,257
+0.22(+9.73%)
Jan 24, 2022
2.150
2.280
2.010
2.260
1,378,636
-0.22(-8.87%)
Jan 21, 2022
2.650
2.670
2.370
2.480
952,048
-0.08(-3.14%)
Jan 20, 2022
2.500
2.880
2.440
2.561
614,036
+0.09(+3.66%)
Jan 19, 2022
2.410
2.620
2.380
2.470
763,514
-0.15(-5.80%)
Jan 18, 2022
2.700
2.710
2.600
2.622
1,063,867
-0.33(-11.12%)
Jan 14, 2022
2.950
0
-0.10(-3.28%)
Jan 13, 2022
3.200
3.200
3.020
3.050
394,680
-0.18(-5.57%)
Jan 12, 2022
3.270
3.325
3.150
3.230
275,933
+0.01(+0.31%)
Jan 11, 2022
3.080
3.430
3.080
3.220
490,373
+0.14(+4.55%)
Jan 10, 2022
3.210
3.290
2.880
3.080
773,240
-0.17(-5.23%)
Jan 07, 2022
3.350
3.560
3.200
3.250
172,582
-0.05(-1.51%)
Jan 06, 2022
3.200
3.318
3.100
3.300
358,386
+0.08(+2.48%)
Jan 05, 2022
3.760
3.760
3.220
3.220
480,193
-0.38(-10.56%)
Jan 04, 2022
3.400
3.600
3.397
3.600
340,937
+0.12(+3.45%)
Jan 03, 2022
3.380
3.540
3.020
3.480
241,961
+0.13(+3.88%)
Dec 31, 2021
3.390
3.390
3.279
3.350
301,205
-0.02(-0.59%)
Dec 30, 2021
3.250
3.480
3.250
3.370
283,898
-0.07(-2.03%)
Dec 29, 2021
3.580
3.580
3.330
3.440
353,245
-0.16(-4.44%)
Dec 28, 2021
3.660
3.710
3.580
3.600
377,007
-0.05(-1.37%)
Dec 27, 2021
3.680
3.755
3.500
3.650
369,807
+0.19(+5.49%)
Dec 23, 2021
3.300
3.605
3.249
3.460
423,054
+0.20(+6.12%)
Dec 22, 2021
3.150
3.415
3.150
3.260
391,184
+0.11(+3.51%)
Dec 21, 2021
3.010
3.160
3.010
3.150
309,319
+0.06(+1.83%)
Dec 20, 2021
3.080
3.100
2.970
3.094
533,287
-0.15(-4.54%)
Dec 17, 2021
3.030
3.450
3.030
3.240
337,261
-0.02(-0.60%)
Dec 16, 2021
3.810
3.810
3.232
3.260
397,592
-0.14(-4.12%)
Dec 15, 2021
3.300
3.450
3.045
3.400
1,164,264
-0.03(-0.87%)
Dec 14, 2021
3.550
3.750
3.310
3.430
886,173
-0.26(-7.17%)
Dec 13, 2021
3.970
4.140
3.570
3.695
456,266
-0.21(-5.26%)
Dec 10, 2021
3.670
4.050
3.670
3.900
253,674
+0.23(+6.41%)
Dec 09, 2021
4.150
4.150
3.650
3.665
267,553
-0.28(-7.18%)
Dec 08, 2021
3.880
4.110
3.780
3.949
280,933
+0.06(+1.50%)
Dec 07, 2021
3.800
3.910
3.768
3.890
483,908
+0.29(+8.01%)
Dec 06, 2021
3.500
3.500
3.370
3.602
608,857
-0.07(-1.89%)
Dec 03, 2021
3.700
4.120
3.380
3.671
1,302,012
-0.22(-5.63%)
Dec 02, 2021
4.020
4.160
3.760
3.890
872,422
-0.06(-1.61%)
Dec 01, 2021
4.300
4.350
3.910
3.954
845,555
-0.29(-6.76%)
Nov 30, 2021
4.130
4.450
4.130
4.240
417,005
-0.21(-4.72%)
Nov 29, 2021
4.560
4.560
4.120
4.450
523,113
+0.06(+1.37%)
Nov 26, 2021
4.350
4.400
4.150
4.390
362,062
-0.01(-0.23%)
Nov 24, 2021
4.540
4.540
4.243
4.400
324,689
+0.55(+14.29%)
Nov 23, 2021
4.225
4.500
3.850
3.850
798,604
-0.50(-11.44%)
Nov 22, 2021
4.640
4.640
4.220
4.348
702,371
-0.17(-3.82%)
Nov 19, 2021
4.230
4.520
4.150
4.520
662,974
+0.29(+6.86%)
Nov 18, 2021
4.650
4.327
4.150
4.230
1,816,114
-0.36(-7.85%)
Nov 17, 2021
4.630
4.895
4.500
4.590
817,802
-0.08(-1.71%)
Nov 16, 2021
5.000
5.000
4.534
4.670
703,958
-0.13(-2.71%)
Nov 15, 2021
4.910
4.990
4.400
4.800
1,865,879
+0.04(+0.84%)
Nov 12, 2021
4.380
4.770
4.140
4.760
1,606,020
+0.64(+15.53%)
Nov 11, 2021
3.760
4.170
3.760
4.120
1,346,829
+0.28(+7.37%)
Nov 10, 2021
3.850
3.837
991,033
-0.14(-3.59%)
Nov 09, 2021
4.110
4.110
3.710
3.980
1,182,697
+0.53(+15.36%)
Nov 08, 2021
3.825
3.980
3.290
3.450
2,245,558
-0.37(-9.69%)
Nov 05, 2021
4.120
4.120
3.732
3.820
1,679,367
-0.26(-6.37%)
Nov 04, 2021
3.810
4.170
3.770
4.080
1,582,669
+0.32(+8.53%)
Nov 03, 2021
3.770
3.850
3.560
3.760
1,150,651
+0.09(+2.44%)
Nov 02, 2021
3.700
3.970
3.529
3.670
2,117,576
+0.02(+0.55%)
Nov 01, 2021
3.460
3.730
3.550
3.650
2,189,610
+0.42(+13.00%)
Oct 29, 2021
3.100
3.330
3.090
3.230
2,153,245
+0.20(+6.60%)
Oct 28, 2021
2.640
3.040
2.640
3.030
1,809,198
+0.51(+20.24%)
Oct 27, 2021
2.570
2.650
2.460
2.520
429,907
-0.05(-1.95%)
Oct 26, 2021
2.440
2.570
603,075
+0.15(+6.20%)
Oct 25, 2021
2.400
2.460
2.370
2.420
499,319
+0.05(+2.15%)
Oct 22, 2021
2.390
2.450
2.300
2.369
685,725
+0.07(+3.00%)
Oct 21, 2021
2.460
2.485
2.190
2.300
1,512,714
-0.25(-9.77%)
Oct 20, 2021
2.670
2.680
2.380
2.549
861,739
-0.09(-3.45%)
Oct 19, 2021
2.630
2.690
2.590
2.640
529,924
+0.04(+1.54%)
Oct 18, 2021
2.530
2.670
2.500
2.600
964,280
+0.16(+6.56%)
Oct 15, 2021
2.380
2.460
2.380
2.440
873,103
+0.07(+2.95%)
Oct 14, 2021
2.330
2.420
2.240
2.370
780,615
+0.06(+2.60%)
Oct 13, 2021
2.220
2.380
2.220
2.310
1,555,387
+0.09(+4.05%)
Oct 12, 2021
2.060
2.270
2.050
2.220
1,246,183
+0.14(+6.73%)
Oct 11, 2021
2.000
2.100
1.950
2.080
905,810
+0.10(+5.05%)
Oct 08, 2021
2.000
2.026
1.950
1.980
127,536
+0.03(+1.54%)
Oct 07, 2021
1.990
2.033
1.930
1.950
320,283
+0.00(+0.05%)
Oct 06, 2021
1.970
2.000
1.920
1.949
321,692
-0.10(-4.93%)
Oct 05, 2021
1.890
2.100
1.890
2.050
617,500
+0.16(+8.64%)
Oct 04, 2021
1.920
1.920
1.828
1.887
261,717
-0.04(-2.22%)
Oct 01, 2021
1.960
2.000
1.890
1.930
192,123
-0.03(-1.54%)
Sep 30, 2021
1.900
2.000
1.890
1.960
215,059
+0.06(+3.16%)
Sep 29, 2021
1.975
1.985
1.880
1.900
197,900
-0.01(-0.29%)
Sep 28, 2021
1.950
1.950
1.831
1.905
232,032
-0.04(-2.28%)
Sep 27, 2021
1.920
1.980
1.920
1.950
220,868
+0.04(+1.91%)
Sep 24, 2021
2.090
2.090
1.880
1.913
280,328
-0.09(-4.33%)
Sep 23, 2021
1.940
2.030
1.940
2.000
245,955
+0.02(+1.01%)
Sep 22, 2021
1.980
2.170
1.960
1.980
293,328
-0.08(-3.88%)
Sep 21, 2021
1.845
2.063
1.730
2.060
461,881
+0.32(+18.39%)
Sep 20, 2021
1.920
1.920
1.720
1.740
728,580
-0.23(-11.51%)
Sep 17, 2021
2.110
2.110
1.940
1.966
296,474
-0.05(-2.36%)
Sep 16, 2021
2.180
2.180
1.985
2.014
324,356
-0.05(-2.23%)
Sep 15, 2021
2.010
2.073
1.880
2.060
333,525
+0.16(+8.42%)
Sep 14, 2021
2.210
2.210
1.900
1.900
464,261
-0.15(-7.32%)
Sep 13, 2021
2.030
2.170
2.001
2.050
357,469
+0.05(+2.50%)
Sep 10, 2021
2.140
2.208
2.000
2.000
482,175
-0.13(-6.19%)
Sep 09, 2021
1.900
2.220
1.900
2.132
585,824
+0.14(+7.14%)
Sep 08, 2021
2.100
2.160
1.950
1.990
664,645
-0.16(-7.44%)
Sep 07, 2021
2.160
2.310
2.100
2.150
551,287
-0.16(-6.93%)
Sep 03, 2021
2.120
2.340
2.050
2.310
959,126
+0.11(+5.00%)
Sep 02, 2021
2.310
2.405
2.070
2.200
1,696,596
+0.03(+1.38%)
Sep 01, 2021
1.790
2.180
1.790
2.170
2,213,404
+0.49(+29.17%)
Aug 31, 2021
1.745
1.799
1.640
1.680
458,351
-0.06(-3.45%)
Aug 30, 2021
1.800
1.900
1.700
1.740
531,728
-0.07(-3.89%)
Aug 27, 2021
1.900
2.000
1.750
1.810
1,265,115
-0.01(-0.52%)
Aug 26, 2021
1.550
1.950
1.540
1.820
1,999,116
+0.27(+17.42%)
Aug 25, 2021
1.570
1.590
1.380
1.550
592,040
+0.11(+7.32%)
Aug 24, 2021
1.320
1.452
1.300
1.444
406,430
+0.12(+9.42%)
Aug 23, 2021
1.250
1.320
1.250
1.320
365,821
+0.07(+5.60%)
Aug 20, 2021
1.250
1.359
1.250
1.250
210,163
+0.00(+0.00%)
Aug 19, 2021
1.210
1.330
1.210
1.250
407,350
-0.04(-3.03%)
Aug 18, 2021
1.310
1.323
1.245
1.289
214,887
-0.00(-0.07%)
Aug 17, 2021
1.310
1.390
1.260
1.290
414,380
-0.04(-3.01%)
Aug 16, 2021
1.300
1.470
1.300
1.330
510,286
-0.07(-5.00%)
Aug 13, 2021
1.500
1.680
1.360
1.400
577,090
-0.09(-5.86%)
Aug 12, 2021
1.260
1.490
1.260
1.487
570,958
+0.19(+14.39%)
Aug 11, 2021
1.300
1.320
1.280
1.300
215,943
-0.02(-1.52%)
Aug 10, 2021
1.360
1.360
1.290
1.320
395,869
-0.02(-1.49%)
Aug 09, 2021
1.275
1.366
1.270
1.340
293,235
+0.01(+0.75%)
Aug 06, 2021
1.425
1.469
1.320
1.330
235,174
-0.01(-0.71%)
Aug 05, 2021
1.380
1.380
1.210
1.339
541,749
+0.10(+7.98%)
Aug 04, 2021
1.290
1.293
1.230
1.240
343,172
-0.02(-1.32%)
Aug 03, 2021
1.355
1.360
1.240
1.257
352,777
-0.04(-3.30%)
Aug 02, 2021
1.300
1.340
1.250
1.300
672,662
-0.04(-2.77%)
Jul 30, 2021
1.310
1.370
1.310
1.337
165,156
-0.01(-0.96%)
Jul 29, 2021
1.300
1.380
1.289
1.350
209,343
+0.05(+3.85%)
Jul 28, 2021
1.330
1.330
1.250
1.300
133,065
+0.03(+2.65%)
Jul 27, 2021
1.260
1.310
1.250
1.266
198,472
-0.04(-3.32%)
Jul 26, 2021
1.250
1.350
1.250
1.310
267,459
+0.02(+1.54%)
Jul 23, 2021
1.340
1.340
1.250
1.290
221,330
+0.01(+0.79%)
Jul 22, 2021
1.360
1.360
1.240
1.280
347,641
+0.00(+0.00%)
Jul 21, 2021
1.310
1.370
1.270
1.280
521,396
-0.03(-2.29%)
Jul 20, 2021
1.450
1.450
1.260
1.310
223,387
+0.05(+3.97%)
Jul 19, 2021
1.300
1.301
1.200
1.260
928,692
-0.09(-6.89%)
Jul 16, 2021
1.320
1.460
1.310
1.353
455,857
-0.04(-2.65%)
Jul 15, 2021
1.385
1.420
1.320
1.390
439,929
-0.00(-0.25%)
Jul 14, 2021
1.450
1.550
1.390
1.393
354,748
-0.09(-5.84%)
Jul 13, 2021
1.575
1.630
1.410
1.480
572,226
-0.08(-5.13%)
Jul 12, 2021
1.500
1.600
1.450
1.560
394,897
+0.05(+3.31%)
Jul 09, 2021
1.470
1.520
1.340
1.510
515,327
+0.13(+9.72%)
Jul 08, 2021
1.320
1.411
1.320
1.376
288,780
-0.04(-3.10%)
Jul 07, 2021
1.530
1.615
1.400
1.420
382,821
-0.11(-7.17%)
Jul 06, 2021
1.730
1.750
1.500
1.530
1,010,669
-0.11(-6.99%)
Jul 02, 2021
1.580
1.650
1.550
1.645
770,532
+0.07(+4.78%)
Jul 01, 2021
1.500
1.600
1.500
1.570
636,416
+0.08(+5.37%)
Jun 30, 2021
1.400
1.500
1.400
1.490
566,780
+0.09(+6.43%)
Jun 29, 2021
1.395
1.430
1.325
1.400
573,914
+0.07(+5.26%)
Jun 28, 2021
1.270
1.354
1.230
1.330
454,188
+0.06(+4.72%)
Jun 25, 2021
1.260
1.273
1.230
1.270
242,047
+0.03(+2.42%)
Jun 24, 2021
1.240
1.290
1.230
1.240
441,652
-0.04(-3.13%)
Jun 23, 2021
1.250
1.286
1.230
1.280
332,249
+0.03(+2.40%)
Jun 22, 2021
1.210
1.270
1.210
1.250
298,265
+0.01(+0.81%)
Jun 21, 2021
1.215
1.270
1.210
1.240
409,715
-0.02(-1.59%)
Jun 18, 2021
1.300
1.300
1.230
1.260
330,014
-0.01(-0.79%)
Jun 17, 2021
1.220
1.280
1.210
1.270
556,527
+0.01(+1.08%)
Jun 16, 2021
1.300
1.300
1.250
1.256
431,845
-0.04(-3.09%)
Jun 15, 2021
1.360
1.360
1.270
1.296
342,468
-0.00(-0.27%)
Jun 14, 2021
1.400
1.400
1.300
1.300
483,829
-0.08(-5.80%)
Jun 11, 2021
1.590
1.590
1.350
1.380
401,024
-0.06(-3.93%)
Jun 10, 2021
1.440
1.600
1.430
1.436
517,383
-0.00(-0.25%)
Jun 09, 2021
1.250
1.440
1.250
1.440
1,079,168
+0.11(+8.27%)
Jun 08, 2021
1.400
1.430
1.260
1.330
1,261,242
-0.10(-6.99%)
Jun 07, 2021
1.465
1.510
1.410
1.430
624,586
-0.07(-4.60%)
Jun 04, 2021
1.440
1.513
1.440
1.499
589,332
+0.02(+1.61%)
Jun 03, 2021
1.520
1.560
1.470
1.475
680,505
-0.08(-5.11%)
Jun 02, 2021
1.600
1.600
1.510
1.555
382,864
+0.01(+0.53%)
Jun 01, 2021
1.490
1.582
1.460
1.546
561,488
+0.07(+4.49%)
May 28, 2021
1.500
1.520
1.400
1.480
939,180
-0.01(-0.67%)
May 27, 2021
1.530
1.550
1.490
1.490
568,859
-0.05(-3.08%)
May 26, 2021
1.570
1.590
1.510
1.537
933,203
-0.05(-3.31%)
May 25, 2021
1.635
1.661
1.580
1.590
502,638
-0.07(-4.22%)
May 24, 2021
1.715
1.780
1.630
1.660
301,100
-0.01(-0.48%)
May 21, 2021
1.740
1.755
1.640
1.668
495,946
-0.07(-4.14%)
May 20, 2021
1.670
1.780
1.670
1.740
367,698
-0.05(-2.79%)
May 19, 2021
1.770
1.750
1.734
1.790
234,049
-0.01(-0.53%)
May 18, 2021
1.780
1.810
1.750
1.800
462,567
+0.05(+2.86%)
May 17, 2021
1.720
1.870
1.720
1.750
412,962
+0.06(+3.52%)
May 14, 2021
1.610
1.750
1.610
1.690
423,678
+0.08(+4.97%)
May 13, 2021
1.800
1.800
1.550
1.610
1,322,480
-0.13(-7.47%)
May 12, 2021
1.690
1.800
1.677
1.740
647,780
-0.03(-1.48%)
May 10, 2021
1.766
1.766
1.766
0
+0.02(+0.92%)
May 07, 2021
1.740
1.790
1.720
1.750
360,330
+0.01(+0.57%)
May 06, 2021
1.820
1.820
1.720
1.740
688,020
-0.06(-3.33%)
May 05, 2021
1.725
1.810
1.700
1.800
555,664
+0.10(+5.73%)
May 04, 2021
1.720
1.750
1.640
1.702
464,066
-0.02(-0.99%)
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.