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
(TSV:
BITF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 7, 2022
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, 2021
6.040
6.680
5.850
6.640
3,239,395
+0.79(+13.50%)
Apr 29, 2021
5.880
6.050
5.600
5.850
1,919,084
+0.20(+3.54%)
Apr 28, 2021
5.460
5.710
5.400
5.650
591,856
+0.19(+3.48%)
Apr 27, 2021
5.640
5.810
5.430
5.460
1,260,306
+0.09(+1.68%)
Apr 26, 2021
4.900
5.680
4.820
5.370
1,584,067
+0.89(+19.87%)
Apr 23, 2021
3.750
4.500
3.610
4.480
1,478,238
+0.35(+8.47%)
Apr 22, 2021
4.570
4.570
4.040
4.130
922,513
-0.38(-8.43%)
Apr 21, 2021
4.200
4.590
4.070
4.510
1,017,214
+0.26(+6.12%)
Apr 20, 2021
4.400
4.500
3.920
4.250
1,649,261
-0.15(-3.41%)
Apr 19, 2021
4.600
4.980
4.220
4.400
2,359,675
-0.73(-14.23%)
Apr 16, 2021
5.250
5.450
4.950
5.130
1,146,112
-0.38(-6.90%)
Apr 15, 2021
5.490
5.650
4.860
5.510
1,984,122
+0.02(+0.36%)
Apr 14, 2021
6.310
6.330
5.340
5.490
1,829,217
-0.73(-11.74%)
Apr 13, 2021
6.600
6.650
6.110
6.220
1,707,900
-0.14(-2.20%)
Apr 12, 2021
6.620
6.660
6.310
6.360
917,593
-0.08(-1.24%)
Apr 09, 2021
6.650
6.660
6.400
6.440
653,489
-0.09(-1.38%)
Apr 08, 2021
6.780
6.800
6.520
6.530
963,300
-0.17(-2.54%)
Apr 07, 2021
6.420
6.700
6.310
6.700
1,093,626
+0.04(+0.60%)
Apr 06, 2021
6.600
6.820
6.490
6.660
873,211
+0.16(+2.46%)
Apr 05, 2021
6.250
6.800
6.090
6.500
1,433,858
+0.23(+3.67%)
Apr 01, 2021
6.270
6.270
6.270
0
-0.12(-1.88%)
Mar 31, 2021
6.230
6.430
6.140
6.390
1,309,584
+0.08(+1.27%)
Mar 30, 2021
6.190
6.350
6.150
6.310
977,431
+0.23(+3.78%)
Mar 29, 2021
6.510
6.640
6.000
6.080
1,028,666
-0.22(-3.49%)
Mar 26, 2021
6.320
6.580
6.090
6.300
1,028,037
+0.00(+0.00%)
Mar 25, 2021
5.850
6.570
5.400
6.300
2,403,185
-0.56(-8.16%)
Mar 24, 2021
7.250
7.420
6.470
6.860
2,099,212
-0.03(-0.44%)
Mar 23, 2021
6.350
6.940
6.130
6.890
2,357,252
+0.40(+6.16%)
Mar 22, 2021
6.730
6.790
6.430
6.490
1,500,979
-0.21(-3.13%)
Mar 19, 2021
6.600
6.830
6.400
6.700
1,411,869
+0.42(+6.69%)
Mar 18, 2021
6.380
7.360
6.280
6.280
2,092,431
-0.20(-3.09%)
Mar 17, 2021
6.240
6.620
5.900
6.480
1,583,245
+0.18(+2.86%)
Mar 16, 2021
6.480
6.680
6.140
6.300
775,860
-0.30(-4.55%)
Mar 15, 2021
6.500
6.820
6.250
6.600
1,839,938
+0.25(+3.94%)
Mar 12, 2021
5.970
6.460
5.620
6.350
1,346,385
+0.00(+0.00%)
Mar 11, 2021
6.320
6.500
6.110
6.350
2,025,793
+0.05(+0.79%)
Mar 10, 2021
6.530
6.600
5.910
6.300
2,861,794
+0.22(+3.62%)
Mar 09, 2021
6.250
6.390
5.900
6.080
2,114,501
+0.38(+6.67%)
Mar 08, 2021
6.000
6.080
5.650
5.700
2,299,967
+0.01(+0.18%)
Mar 05, 2021
5.910
6.110
4.610
5.690
3,056,329
-0.19(-3.23%)
Mar 04, 2021
6.790
6.820
5.340
5.880
2,878,874
-1.00(-14.53%)
Mar 03, 2021
7.300
7.390
6.800
6.880
2,183,933
-0.01(-0.15%)
Mar 02, 2021
7.140
7.420
6.620
6.890
2,589,554
+0.34(+5.19%)
Mar 01, 2021
6.500
6.690
6.280
6.550
2,633,669
+0.65(+11.02%)
Feb 26, 2021
5.450
6.420
5.360
5.900
2,901,922
-0.10(-1.67%)
Feb 25, 2021
7.000
7.070
5.750
6.000
3,267,920
-0.49(-7.55%)
Feb 24, 2021
7.090
7.390
6.460
6.490
3,106,721
+0.32(+5.19%)
Feb 23, 2021
6.950
7.230
5.600
6.170
5,775,230
-1.89(-23.45%)
Feb 22, 2021
6.550
9.340
6.420
8.060
6,614,729
+0.08(+1.00%)
Feb 19, 2021
8.200
8.670
7.800
7.980
5,150,026
+0.73(+10.07%)
Feb 18, 2021
6.150
7.900
5.990
7.250
6,899,766
+1.32(+22.26%)
Feb 17, 2021
5.050
6.090
4.930
5.930
4,586,436
+1.19(+25.11%)
Feb 16, 2021
4.670
5.040
4.560
4.740
3,590,338
+0.36(+8.22%)
Feb 12, 2021
4.380
4.380
4.380
0
+0.18(+4.29%)
Feb 11, 2021
4.400
4.490
3.870
4.200
2,779,527
+0.01(+0.24%)
Feb 10, 2021
4.480
4.490
3.870
4.190
2,160,253
-0.36(-7.91%)
Feb 09, 2021
4.250
4.550
4.090
4.550
3,264,463
+0.47(+11.52%)
Feb 08, 2021
4.240
4.270
3.980
4.080
3,185,421
+0.24(+6.25%)
Feb 05, 2021
3.830
3.940
3.610
3.840
967,270
+0.02(+0.52%)
Feb 04, 2021
3.920
3.950
3.510
3.820
2,135,025
-0.07(-1.80%)
Feb 03, 2021
3.700
3.890
3.630
3.890
1,843,766
+0.30(+8.36%)
Feb 02, 2021
3.450
3.740
3.330
3.590
1,600,022
+0.26(+7.81%)
Feb 01, 2021
3.260
3.330
3.050
3.330
1,209,308
+0.00(+0.00%)
Jan 29, 2021
3.450
3.450
2.830
3.330
5,567,327
+0.62(+22.88%)
Jan 28, 2021
2.310
3.000
2.310
2.710
2,288,392
+0.31(+12.92%)
Jan 27, 2021
2.410
2.500
2.310
2.400
1,864,719
-0.16(-6.25%)
Jan 26, 2021
2.670
2.750
2.540
2.560
2,362,240
-0.33(-11.42%)
Jan 25, 2021
3.250
3.300
2.880
2.890
1,768,570
-0.21(-6.77%)
Jan 22, 2021
3.150
3.370
3.000
3.100
2,241,903
+0.18(+6.16%)
Jan 21, 2021
2.910
3.220
2.690
2.920
3,984,871
-0.63(-17.75%)
Jan 20, 2021
3.830
3.930
3.240
3.550
3,114,294
-0.67(-15.88%)
Jan 19, 2021
4.340
4.350
3.650
4.220
3,746,255
+0.07(+1.69%)
Jan 18, 2021
4.400
4.430
4.060
4.150
1,189,160
-0.19(-4.38%)
Jan 15, 2021
4.520
4.690
4.140
4.340
3,477,903
-0.64(-12.85%)
Jan 14, 2021
5.180
5.180
4.740
4.980
3,320,670
+0.61(+13.96%)
Jan 13, 2021
4.500
4.790
3.940
4.370
3,358,262
+0.10(+2.34%)
Jan 12, 2021
3.650
4.480
3.430
4.270
4,740,682
+0.75(+21.31%)
Jan 11, 2021
2.980
3.660
2.850
3.520
5,966,749
-0.45(-11.34%)
Jan 08, 2021
3.400
4.060
3.220
3.970
7,485,478
+0.88(+28.48%)
Jan 07, 2021
3.000
3.470
2.850
3.090
5,754,588
+0.38(+14.02%)
Jan 06, 2021
2.580
2.770
2.450
2.710
2,379,448
+0.30(+12.45%)
Jan 05, 2021
2.300
2.440
2.260
2.410
1,734,283
+0.03(+1.26%)
Jan 04, 2021
2.850
2.860
2.350
2.380
2,087,955
-0.12(-4.80%)
Dec 31, 2020
2.500
2.500
2.500
0
-0.16(-6.02%)
Dec 30, 2020
2.680
2.850
2.560
2.660
1,711,254
+0.11(+4.31%)
Dec 29, 2020
2.800
2.800
2.400
2.550
2,798,867
+0.44(+20.85%)
Dec 24, 2020
2.110
2.110
2.110
0
-0.26(-10.97%)
Dec 23, 2020
3.050
3.660
2.370
2.370
7,314,163
-0.56(-19.11%)
Dec 22, 2020
1.960
3.000
1.900
2.930
6,577,158
+1.17(+66.48%)
Dec 21, 2020
1.350
1.760
1.330
1.760
3,042,844
+0.43(+32.33%)
Dec 18, 2020
1.290
1.450
1.230
1.330
1,727,724
-0.06(-4.32%)
Dec 17, 2020
1.170
1.450
1.170
1.390
5,071,988
+0.35(+33.65%)
Dec 16, 2020
0.9900
1.040
0.9400
1.040
2,113,050
+0.20(+23.81%)
Dec 15, 2020
0.7300
0.8800
0.7100
0.8400
719,012
+0.13(+18.31%)
Dec 14, 2020
0.6800
0.7400
0.6700
0.7100
698,955
+0.05(+7.58%)
Dec 11, 2020
0.6700
0.6800
0.6400
0.6600
75,932
-0.03(-4.35%)
Dec 10, 2020
0.6500
0.6900
0.6100
0.6900
227,577
+0.06(+9.52%)
Dec 09, 2020
0.6300
0.7000
0.6100
0.6300
255,948
-0.04(-5.97%)
Dec 08, 2020
0.6800
0.7000
0.6500
0.6700
320,096
-0.04(-5.63%)
Dec 07, 2020
0.7200
0.7300
0.6900
0.7100
290,117
-0.02(-2.74%)
Dec 04, 2020
0.7600
0.7700
0.7100
0.7300
232,155
-0.04(-5.19%)
Dec 03, 2020
0.7600
0.8000
0.7500
0.7700
341,456
-0.02(-2.53%)
Dec 02, 2020
0.8000
0.8000
0.7500
0.7900
142,201
+0.01(+1.28%)
Dec 01, 2020
0.8000
0.8200
0.7600
0.7800
430,317
-0.03(-3.70%)
Nov 30, 2020
0.8100
0.8800
0.7800
0.8100
814,648
+0.09(+12.50%)
Nov 27, 2020
0.6900
0.7500
0.6500
0.7200
379,916
+0.04(+5.88%)
Nov 26, 2020
0.6100
0.7300
0.5600
0.6800
1,817,923
-0.20(-22.73%)
Nov 25, 2020
0.8900
0.9000
0.8400
0.8800
308,922
-0.01(-1.12%)
Nov 24, 2020
0.9200
0.9300
0.8100
0.8900
762,402
+0.07(+8.54%)
Nov 23, 2020
0.7200
0.8900
0.7200
0.8200
904,907
+0.12(+17.14%)
Nov 20, 2020
0.6600
0.7200
0.6600
0.7000
277,821
+0.03(+4.48%)
Nov 19, 2020
0.6700
0.6900
0.6500
0.6700
94,654
+0.03(+4.69%)
Nov 18, 2020
0.7200
0.7400
0.6400
0.6400
455,194
-0.03(-4.48%)
Nov 17, 2020
0.6300
0.7200
0.6300
0.6700
659,567
+0.04(+6.35%)
Nov 16, 2020
0.6200
0.6300
0.6000
0.6300
175,796
-0.01(-1.56%)
Nov 13, 2020
0.5700
0.6400
0.5000
0.6400
788,956
+0.09(+16.36%)
Nov 12, 2020
0.5900
0.6600
0.5400
0.5500
231,883
-0.03(-5.17%)
Nov 11, 2020
0.5300
0.6000
0.5300
0.5800
199,565
+0.04(+7.41%)
Nov 10, 2020
0.5300
0.5400
0.5200
0.5400
83,595
+0.00(+0.00%)
Nov 09, 2020
0.5800
0.6000
0.5200
0.5400
263,220
-0.08(-12.90%)
Nov 06, 2020
0.6900
0.6900
0.6200
0.6200
229,846
-0.02(-3.13%)
Nov 05, 2020
0.5800
0.6900
0.5800
0.6400
495,476
+0.09(+16.36%)
Nov 04, 2020
0.5200
0.5600
0.5100
0.5500
292,136
+0.04(+7.84%)
Nov 03, 2020
0.5400
0.5900
0.5100
0.5100
170,786
-0.03(-5.56%)
Nov 02, 2020
0.5400
0.5700
0.5200
0.5400
371,531
+0.03(+5.88%)
Oct 30, 2020
0.4850
0.5500
0.4800
0.5100
243,609
+0.02(+4.08%)
Oct 29, 2020
0.4700
0.5100
0.4400
0.4900
112,911
+0.04(+8.89%)
Oct 28, 2020
0.4500
0.4850
0.4000
0.4500
210,278
+0.00(+0.00%)
Oct 27, 2020
0.3900
0.5300
0.3800
0.4500
375,788
+0.08(+21.62%)
Oct 26, 2020
0.3650
0.4000
0.3650
0.3700
34,373
-0.01(-1.33%)
Oct 23, 2020
0.4000
0.4000
0.3600
0.3750
96,507
-0.02(-3.85%)
Oct 22, 2020
0.3850
0.4000
0.3800
0.3900
150,065
+0.02(+5.41%)
Oct 21, 2020
0.3500
0.3900
0.3500
0.3700
460,598
+0.04(+13.85%)
Oct 20, 2020
0.3500
0.3500
0.3250
0.3250
42,713
-0.01(-1.52%)
Oct 19, 2020
0.3250
0.3500
0.3250
0.3300
38,997
+0.00(+0.00%)
Oct 16, 2020
0.3400
0.3500
0.3250
0.3300
85,515
-0.01(-1.49%)
Oct 15, 2020
0.2900
0.3400
0.2900
0.3350
178,701
+0.04(+11.67%)
Oct 14, 2020
0.2900
0.3000
0.2850
0.3000
175,641
+0.01(+3.45%)
Oct 13, 2020
0.3000
0.3150
0.2900
0.2900
204,220
-0.01(-3.33%)
Oct 09, 2020
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Oct 08, 2020
0.2800
0.3000
0.2800
0.3000
131,520
+0.02(+5.26%)
Oct 07, 2020
0.3000
0.3000
0.2850
0.2850
48,091
-0.01(-1.72%)
Oct 06, 2020
0.2950
0.3000
0.2850
0.2900
58,213
+0.00(+0.00%)
Oct 05, 2020
0.2900
0.3100
0.2900
0.2900
74,829
-0.01(-1.69%)
Oct 02, 2020
0.3100
0.3100
0.2950
0.2950
56,391
-0.02(-4.84%)
Oct 01, 2020
0.3050
0.3150
0.3050
0.3100
27,607
+0.01(+1.64%)
Sep 30, 2020
0.3200
0.3200
0.3000
0.3050
136,816
-0.02(-6.15%)
Sep 29, 2020
0.3300
0.3300
0.3150
0.3250
50,833
-0.01(-1.52%)
Sep 28, 2020
0.3300
0.3400
0.3100
0.3300
151,754
+0.00(+0.00%)
Sep 25, 2020
0.3400
0.3450
0.3250
0.3300
50,254
-0.01(-2.94%)
Sep 24, 2020
0.3350
0.3500
0.3300
0.3400
96,350
+0.01(+1.49%)
Sep 23, 2020
0.3600
0.3600
0.3350
0.3350
58,171
-0.01(-2.90%)
Sep 22, 2020
0.3400
0.3600
0.3400
0.3450
61,291
+0.01(+2.99%)
Sep 21, 2020
0.3550
0.3550
0.3350
0.3350
123,126
-0.01(-4.29%)
Sep 18, 2020
0.3600
0.3600
0.3500
0.3500
26,060
-0.02(-4.11%)
Sep 17, 2020
0.3500
0.3650
0.3500
0.3650
45,886
+0.02(+4.29%)
Sep 16, 2020
0.3600
0.3750
0.3500
0.3500
49,625
-0.02(-5.41%)
Sep 15, 2020
0.3650
0.3850
0.3600
0.3700
51,268
-0.01(-2.63%)
Sep 14, 2020
0.3800
0.3800
0.3500
0.3800
289,917
+0.00(+0.00%)
Sep 11, 2020
0.3700
0.3950
0.3700
0.3800
22,967
-0.01(-2.56%)
Sep 10, 2020
0.4000
0.4000
0.3900
0.3900
4,499
+0.01(+2.63%)
Sep 09, 2020
0.3900
0.3900
0.3750
0.3800
15,202
+0.01(+2.70%)
Sep 08, 2020
0.3850
0.3900
0.3650
0.3700
83,379
-0.02(-5.13%)
Sep 04, 2020
0.3900
0.3900
0.3900
0
-0.01(-2.50%)
Sep 03, 2020
0.4300
0.4300
0.3900
0.4000
247,944
-0.05(-12.09%)
Sep 02, 2020
0.4250
0.4750
0.4250
0.4550
203,558
-0.02(-4.21%)
Sep 01, 2020
0.4350
0.4750
0.4350
0.4750
270,297
+0.05(+11.76%)
Aug 31, 2020
0.4500
0.4500
0.4200
0.4250
42,119
-0.01(-1.16%)
Aug 28, 2020
0.4450
0.4450
0.4000
0.4300
161,413
+0.03(+7.50%)
Aug 27, 2020
0.4350
0.4350
0.3900
0.4000
104,850
-0.03(-8.05%)
Aug 26, 2020
0.4200
0.4400
0.4200
0.4350
42,304
+0.02(+3.57%)
Aug 25, 2020
0.4350
0.4350
0.4150
0.4200
136,645
-0.01(-2.33%)
Aug 24, 2020
0.4500
0.4500
0.4300
0.4300
36,619
-0.01(-2.27%)
Aug 21, 2020
0.4450
0.4450
0.4350
0.4400
47,198
-0.02(-4.35%)
Aug 20, 2020
0.4700
0.4800
0.4500
0.4600
114,766
+0.00(+0.00%)
Aug 19, 2020
0.4900
0.4950
0.4600
0.4600
93,421
-0.04(-8.00%)
Aug 18, 2020
0.4850
0.5000
0.4700
0.5000
145,052
+0.01(+2.04%)
Aug 17, 2020
0.5000
0.5300
0.4900
0.4900
198,370
+0.01(+2.08%)
Aug 14, 2020
0.4350
0.5000
0.4350
0.4800
165,175
+0.05(+11.63%)
Aug 13, 2020
0.4400
0.4400
0.4150
0.4300
46,117
-0.01(-2.27%)
Aug 12, 2020
0.4300
0.4400
0.4250
0.4400
62,452
+0.02(+3.53%)
Aug 11, 2020
0.4600
0.4600
0.4200
0.4250
240,226
-0.05(-11.46%)
Aug 10, 2020
0.5000
0.5300
0.4650
0.4800
272,430
-0.01(-2.04%)
Aug 07, 2020
0.5100
0.5100
0.4600
0.4900
185,382
-0.03(-5.77%)
Aug 06, 2020
0.4900
0.5300
0.4800
0.5200
413,910
+0.03(+6.12%)
Aug 05, 2020
0.4300
0.4900
0.4300
0.4900
648,681
+0.07(+15.29%)
Aug 04, 2020
0.4350
0.4450
0.4150
0.4250
227,835
-0.01(-1.16%)
Jul 31, 2020
0.4300
0.4300
0.4300
0
+0.01(+2.38%)
Jul 30, 2020
0.4250
0.4250
0.3900
0.4200
178,870
-0.01(-2.33%)
Jul 29, 2020
0.4200
0.4500
0.4200
0.4300
163,150
-0.01(-1.15%)
Jul 28, 2020
0.4800
0.4900
0.4300
0.4350
310,191
-0.03(-5.43%)
Jul 27, 2020
0.3800
0.4650
0.3800
0.4600
1,026,666
+0.11(+29.58%)
Jul 24, 2020
0.3750
0.3750
0.3500
0.3550
29,988
-0.02(-5.33%)
Jul 23, 2020
0.3450
0.3750
0.3350
0.3750
340,435
+0.03(+10.29%)
Jul 22, 2020
0.3650
0.3650
0.3300
0.3400
152,406
-0.01(-4.23%)
Jul 21, 2020
0.3550
0.3600
0.3450
0.3550
86,251
+0.01(+1.43%)
Jul 20, 2020
0.3500
0.3600
0.3450
0.3500
26,020
+0.01(+1.45%)
Jul 17, 2020
0.3650
0.3650
0.3450
0.3450
50,463
-0.01(-1.43%)
Jul 16, 2020
0.3700
0.3700
0.3400
0.3500
43,592
-0.01(-2.78%)
Jul 15, 2020
0.3600
0.3750
0.3400
0.3600
130,098
+0.02(+5.88%)
Jul 14, 2020
0.3600
0.3600
0.3400
0.3400
33,360
-0.01(-2.86%)
Jul 13, 2020
0.3700
0.3950
0.3500
0.3500
26,639
-0.01(-2.78%)
Jul 10, 2020
0.3800
0.3800
0.3500
0.3600
93,233
-0.01(-2.70%)
Jul 09, 2020
0.3900
0.4100
0.3650
0.3700
50,774
-0.04(-9.76%)
Jul 08, 2020
0.3950
0.4100
0.3850
0.4100
86,507
+0.03(+9.33%)
Jul 07, 2020
0.3550
0.4000
0.3500
0.3750
84,800
+0.03(+7.14%)
Jul 06, 2020
0.3950
0.3950
0.3500
0.3500
98,402
-0.03(-7.89%)
Jul 03, 2020
0.4000
0.4000
0.3800
0.3800
7,819
+0.00(+0.00%)
Jul 02, 2020
0.3900
0.3900
0.3800
0.3800
61,080
+0.00(+0.00%)
Jun 30, 2020
0.3800
0.3800
0.3800
0
+0.02(+4.11%)
Jun 29, 2020
0.3750
0.3750
0.3550
0.3650
90,869
+0.01(+1.39%)
Jun 26, 2020
0.3550
0.3700
0.3500
0.3600
62,845
+0.01(+1.41%)
Jun 25, 2020
0.3700
0.3900
0.3500
0.3550
107,045
-0.01(-1.39%)
Jun 24, 2020
0.4150
0.4150
0.3500
0.3600
294,130
-0.06(-14.29%)
Jun 23, 2020
0.4450
0.4550
0.4150
0.4200
125,566
-0.02(-4.55%)
Jun 22, 2020
0.4500
0.4550
0.4400
0.4400
110,750
-0.01(-2.22%)
Jun 19, 2020
0.4500
0.4650
0.4500
0.4500
158,826
+0.00(+0.00%)
Jun 18, 2020
0.4650
0.4650
0.4500
0.4500
78,390
-0.02(-5.26%)
Jun 17, 2020
0.4700
0.4750
0.4650
0.4750
33,663
+0.01(+1.06%)
Jun 16, 2020
0.4700
0.4800
0.4650
0.4700
52,164
+0.01(+2.17%)
Jun 15, 2020
0.4600
0.4600
0.4450
0.4600
64,816
-0.01(-2.13%)
Jun 12, 2020
0.4700
0.4700
0.4650
0.4700
58,932
+0.00(+0.00%)
Jun 11, 2020
0.4850
0.4850
0.4650
0.4700
53,832
-0.01(-2.08%)
Jun 10, 2020
0.4800
0.4900
0.4700
0.4800
79,433
+0.01(+2.13%)
Jun 09, 2020
0.4900
0.5000
0.4700
0.4700
77,751
-0.01(-2.08%)
Jun 08, 2020
0.4900
0.5000
0.4800
0.4800
68,972
-0.01(-2.04%)
Jun 05, 2020
0.5100
0.5100
0.4900
0.4900
58,682
-0.01(-2.00%)
Jun 04, 2020
0.4950
0.5100
0.4850
0.5000
315,606
+0.01(+2.04%)
Jun 03, 2020
0.4900
0.5000
0.4800
0.4900
112,523
-0.02(-3.92%)
Jun 02, 2020
0.5200
0.5400
0.4800
0.5100
427,718
+0.02(+4.08%)
Jun 01, 2020
0.5100
0.5100
0.4700
0.4900
194,411
+0.01(+2.08%)
May 29, 2020
0.5000
0.5100
0.4800
0.4800
55,132
-0.02(-4.00%)
May 28, 2020
0.5100
0.5200
0.4900
0.5000
125,300
+0.01(+1.01%)
May 27, 2020
0.4850
0.5000
0.4850
0.4950
61,244
+0.03(+5.32%)
May 26, 2020
0.5100
0.5100
0.4550
0.4700
219,890
-0.03(-6.00%)
May 25, 2020
0.4900
0.5300
0.4900
0.5000
53,169
-0.01(-1.96%)
May 22, 2020
0.4950
0.5100
0.4900
0.5100
65,722
+0.01(+2.00%)
May 21, 2020
0.5300
0.5300
0.5000
0.5000
160,048
-0.03(-5.66%)
May 20, 2020
0.5800
0.5900
0.5200
0.5300
191,929
-0.02(-3.64%)
May 19, 2020
0.5300
0.5700
0.5200
0.5500
164,402
+0.03(+5.77%)
May 15, 2020
0.5200
0.5200
0.5200
0
-0.03(-5.45%)
May 14, 2020
0.5200
0.6500
0.5200
0.5500
309,700
+0.05(+10.00%)
May 13, 2020
0.5400
0.5500
0.4900
0.5000
199,265
-0.02(-3.85%)
May 12, 2020
0.5500
0.5600
0.5100
0.5200
115,007
-0.02(-3.70%)
May 11, 2020
0.6000
0.6100
0.5400
0.5400
211,296
-0.10(-15.62%)
May 08, 2020
0.5900
0.7500
0.5900
0.6400
1,020,858
+0.07(+12.28%)
May 07, 2020
0.5400
0.5800
0.5400
0.5700
358,140
+0.03(+5.56%)
May 06, 2020
0.4900
0.5400
0.4750
0.5400
121,683
+0.07(+13.68%)
May 05, 2020
0.4900
0.4900
0.4500
0.4750
187,925
-0.02(-3.06%)
May 04, 2020
0.5100
0.5100
0.4900
0.4900
17,486
-0.02(-3.92%)
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.