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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0538
+0.0040 (+8.03%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.0710
0.0710
0.0614
0.0625
30,620
+0.00(+2.46%)
Apr 29, 2024
0.0610
0.0610
0.0610
0.0610
2,010
+0.00(+1.67%)
Apr 26, 2024
0.0600
0.0600
0.0600
0.0600
12,737
-0.00(-3.07%)
Apr 25, 2024
0.0620
0.0675
0.0600
0.0619
262,848
-0.00(-5.21%)
Apr 24, 2024
0.0695
0.0695
0.0653
0.0653
15,430
-0.00(-3.40%)
Apr 23, 2024
0.0700
0.0700
0.0620
0.0676
12,150
+0.01(+9.03%)
Apr 22, 2024
0.0650
0.0650
0.0620
0.0620
47,550
-0.00(-0.80%)
Apr 19, 2024
0.0708
0.0708
0.0625
0.0625
25,420
+0.00(+0.81%)
Apr 18, 2024
0.0640
0.0690
0.0620
0.0620
47,735
-0.00(-6.77%)
Apr 17, 2024
0.0640
0.0665
0.0640
0.0665
22,050
+0.00(+7.26%)
Apr 16, 2024
0.0644
0.0644
0.0620
0.0620
27,325
-0.00(-3.88%)
Apr 15, 2024
0.0665
0.0665
0.0645
0.0645
1,125
-0.00(-3.59%)
Apr 12, 2024
0.0620
0.0690
0.0620
0.0669
104,025
+0.01(+9.67%)
Apr 11, 2024
0.0600
0.0736
0.0556
0.0610
714,263
+0.01(+10.91%)
Apr 10, 2024
0.0510
0.0555
0.0510
0.0550
122,900
+0.00(+6.38%)
Apr 09, 2024
0.0500
0.0517
0.0480
0.0517
33,900
+0.00(+3.40%)
Apr 08, 2024
0.0460
0.0500
0.0455
0.0500
170,300
+0.00(+1.63%)
Apr 05, 2024
0.0500
0.0500
0.0416
0.0492
189,500
+0.00(+8.85%)
Apr 04, 2024
0.0450
0.0494
0.0416
0.0452
292,993
-0.00(-5.83%)
Apr 03, 2024
0.0460
0.0490
0.0450
0.0480
132,042
-0.00(-3.03%)
Apr 02, 2024
0.0517
0.0517
0.0454
0.0495
61,531
-0.00(-1.00%)
Apr 01, 2024
0.0488
0.0529
0.0440
0.0500
161,386
+0.00(+2.67%)
Mar 28, 2024
0.0476
0.0488
0.0435
0.0487
49,510
+0.00(+0.21%)
Mar 27, 2024
0.0450
0.0486
0.0450
0.0486
31,250
-0.00(-0.21%)
Mar 26, 2024
0.0490
0.0529
0.0450
0.0487
343,884
+0.01(+17.07%)
Mar 25, 2024
0.0500
0.0500
0.0416
0.0416
291,183
-0.01(-20.91%)
Mar 22, 2024
0.0472
0.0526
0.0472
0.0526
51,300
+0.01(+15.35%)
Mar 21, 2024
0.0480
0.0480
0.0456
0.0456
143,616
+0.00(+1.79%)
Mar 20, 2024
0.0455
0.0480
0.0416
0.0448
32,865
-0.01(-14.99%)
Mar 19, 2024
0.0410
0.0527
0.0410
0.0527
41,149
-0.00(-0.94%)
Mar 18, 2024
0.0500
0.0532
0.0476
0.0532
25,700
+0.00(+0.38%)
Mar 15, 2024
0.0530
0.0530
0.0410
0.0530
31,710
+0.00(+9.50%)
Mar 14, 2024
0.0450
0.0500
0.0440
0.0484
27,401
+0.01(+12.04%)
Mar 13, 2024
0.0482
0.0482
0.0421
0.0432
20,520
+0.00(+2.61%)
Mar 12, 2024
0.0500
0.0500
0.0421
0.0421
4,000
-0.01(-15.80%)
Mar 11, 2024
0.0518
0.0519
0.0410
0.0500
108,035
-0.00(-5.12%)
Mar 08, 2024
0.0527
0.0527
0.0432
0.0527
23,628
+0.00(+1.35%)
Mar 07, 2024
0.0529
0.0529
0.0519
0.0520
6,127
+0.00(+1.96%)
Mar 06, 2024
0.0442
0.0510
0.0442
0.0510
37,000
+0.00(+8.74%)
Mar 05, 2024
0.0500
0.0500
0.0469
0.0469
2,100
-0.00(-1.47%)
Mar 04, 2024
0.0476
0.0493
0.0405
0.0476
22,254
+0.00(+0.00%)
Mar 01, 2024
0.0400
0.0476
0.0400
0.0476
5,946
+0.01(+19.00%)
Feb 29, 2024
0.0527
0.0527
0.0400
0.0400
49,341
-0.01(-20.16%)
Feb 28, 2024
0.0527
0.0527
0.0501
0.0501
208
-0.00(-3.09%)
Feb 27, 2024
0.0503
0.0517
0.0430
0.0517
21,682
-0.00(-2.64%)
Feb 26, 2024
0.0443
0.0531
0.0443
0.0531
122,288
+0.01(+15.43%)
Feb 23, 2024
0.0422
0.0481
0.0422
0.0460
11,000
-0.00(-3.77%)
Feb 22, 2024
0.0524
0.0524
0.0410
0.0478
13,216
+0.00(+7.66%)
Feb 21, 2024
0.0476
0.0524
0.0444
0.0444
1,500
-0.00(-4.93%)
Feb 20, 2024
0.0524
0.0524
0.0410
0.0467
21,761
-0.00(-6.97%)
Feb 16, 2024
0.0500
0.0516
0.0436
0.0502
172,881
-0.00(-1.57%)
Feb 15, 2024
0.0500
0.0510
0.0450
0.0510
123,311
+0.00(+7.59%)
Feb 14, 2024
0.0525
0.0525
0.0442
0.0474
12,725
-0.01(-9.71%)
Feb 13, 2024
0.0530
0.0530
0.0498
0.0525
1,100
+0.00(+3.35%)
Feb 12, 2024
0.0500
0.0508
0.0460
0.0508
900
+0.00(+5.61%)
Feb 09, 2024
0.0495
0.0529
0.0460
0.0481
21,350
-0.00(-4.75%)
Feb 08, 2024
0.0474
0.0529
0.0474
0.0505
700
+0.01(+12.22%)
Feb 07, 2024
0.0519
0.0519
0.0394
0.0450
19,400
-0.00(-4.26%)
Feb 06, 2024
0.0492
0.0492
0.0460
0.0470
68,500
-0.00(-9.09%)
Feb 05, 2024
0.0569
0.0569
0.0481
0.0517
42,343
-0.00(-6.00%)
Feb 02, 2024
0.0460
0.0550
0.0460
0.0550
27,000
+0.00(+10.00%)
Feb 01, 2024
0.0491
0.0500
0.0470
0.0500
28,951
+0.00(+8.70%)
Jan 31, 2024
0.0461
0.0550
0.0460
0.0460
31,500
-0.01(-14.50%)
Jan 30, 2024
0.0490
0.0538
0.0410
0.0538
106,990
+0.00(+7.60%)
Jan 29, 2024
0.0519
0.0519
0.0483
0.0500
81,650
-0.00(-5.66%)
Jan 26, 2024
0.0520
0.0530
0.0500
0.0530
79,350
+0.00(+2.32%)
Jan 25, 2024
0.0518
0.0520
0.0518
0.0518
4,200
-0.00(-0.58%)
Jan 24, 2024
0.0521
0.0522
0.0519
0.0521
1,350
+0.00(+0.97%)
Jan 23, 2024
0.0518
0.0518
0.0500
0.0516
4,000
-0.00(-3.73%)
Jan 22, 2024
0.0521
0.0536
0.0485
0.0536
21,550
+0.00(+4.28%)
Jan 19, 2024
0.0520
0.0535
0.0500
0.0514
122,000
-0.00(-6.55%)
Jan 18, 2024
0.0550
0.0550
0.0500
0.0550
9,200
+0.00(+0.00%)
Jan 17, 2024
0.0525
0.0550
0.0480
0.0550
65,099
+0.00(+10.00%)
Jan 16, 2024
0.0550
0.0550
0.0500
0.0500
10,350
-0.00(-9.09%)
Jan 12, 2024
0.0540
0.0550
0.0535
0.0550
2,800
+0.00(+2.23%)
Jan 11, 2024
0.0490
0.0550
0.0403
0.0538
121,434
+0.00(+8.69%)
Jan 10, 2024
0.0500
0.0525
0.0489
0.0495
109,260
-0.00(-1.00%)
Jan 09, 2024
0.0550
0.0550
0.0490
0.0500
601,325
-0.01(-13.49%)
Jan 08, 2024
0.0578
0.0599
0.0578
0.0578
6,800
-0.00(-5.25%)
Jan 05, 2024
0.0578
0.0613
0.0567
0.0610
3,200
-0.00(-4.69%)
Jan 04, 2024
0.0632
0.0663
0.0525
0.0640
62,650
+0.01(+13.68%)
Jan 03, 2024
0.0650
0.0689
0.0563
0.0563
69,048
-0.00(-5.85%)
Jan 02, 2024
0.0526
0.0599
0.0517
0.0598
31,600
+0.00(+5.84%)
Dec 29, 2023
0.0517
0.0600
0.0517
0.0565
19,204
+0.00(+9.50%)
Dec 28, 2023
0.0600
0.0600
0.0514
0.0516
198,538
-0.02(-26.29%)
Dec 27, 2023
0.0551
0.0700
0.0551
0.0700
12,201
+0.01(+17.85%)
Dec 26, 2023
0.0528
0.0594
0.0528
0.0594
18,154
-0.00(-4.19%)
Dec 22, 2023
0.0638
0.0700
0.0528
0.0620
21,900
-0.00(-6.49%)
Dec 21, 2023
0.0630
0.0700
0.0600
0.0663
47,414
+0.00(+5.24%)
Dec 20, 2023
0.0674
0.0700
0.0630
0.0630
18,300
-0.01(-15.89%)
Dec 19, 2023
0.0637
0.0749
0.0605
0.0749
9,400
+0.01(+8.39%)
Dec 18, 2023
0.0700
0.0700
0.0530
0.0691
6,766
+0.01(+17.32%)
Dec 15, 2023
0.0647
0.0647
0.0486
0.0589
125,907
-0.00(-6.51%)
Dec 14, 2023
0.0591
0.0650
0.0591
0.0630
2,530
-0.00(-2.02%)
Dec 13, 2023
0.0600
0.0643
0.0559
0.0643
61,603
+0.01(+8.98%)
Dec 12, 2023
0.0530
0.0718
0.0530
0.0590
39,901
+0.00(+0.00%)
Dec 11, 2023
0.0604
0.0604
0.0565
0.0590
12,365
-0.00(-2.32%)
Dec 08, 2023
0.0680
0.0769
0.0510
0.0604
302,698
-0.01(-19.47%)
Dec 07, 2023
0.0626
0.0783
0.0600
0.0750
164,442
-0.00(-4.21%)
Dec 06, 2023
0.0600
0.0783
0.0600
0.0783
107,062
-0.00(-0.25%)
Dec 05, 2023
0.0790
0.0790
0.0698
0.0785
2,970
+0.01(+21.71%)
Dec 04, 2023
0.0645
0.0645
0.0645
0.0645
801
-0.01(-12.01%)
Dec 01, 2023
0.0750
0.0800
0.0630
0.0733
7,224
+0.01(+9.90%)
Nov 30, 2023
0.0600
0.0667
0.0600
0.0667
4,237
+0.00(+0.00%)
Nov 29, 2023
0.0600
0.0733
0.0600
0.0667
5,347
+0.01(+13.24%)
Nov 28, 2023
0.0711
0.0733
0.0589
0.0589
17,725
-0.01(-10.76%)
Nov 27, 2023
0.0650
0.0660
0.0612
0.0660
2,710
+0.01(+8.20%)
Nov 24, 2023
0.0610
0.0610
0.0610
0.0610
17,000
+0.00(+1.67%)
Nov 22, 2023
0.0669
0.0669
0.0590
0.0600
9,739
+0.00(+3.45%)
Nov 21, 2023
0.0720
0.0800
0.0580
0.0580
132,400
-0.01(-17.14%)
Nov 20, 2023
0.0651
0.0874
0.0629
0.0700
203,164
+0.00(+7.53%)
Nov 17, 2023
0.0546
0.0651
0.0546
0.0651
240,218
+0.02(+42.14%)
Nov 16, 2023
0.0500
0.0527
0.0458
0.0458
77,015
-0.01(-14.55%)
Nov 15, 2023
0.0598
0.0598
0.0475
0.0536
232,659
+0.00(+6.35%)
Nov 14, 2023
0.0581
0.0581
0.0452
0.0504
986,754
-0.01(-16.00%)
Nov 13, 2023
0.0798
0.0798
0.0581
0.0600
745,488
-0.01(-14.29%)
Nov 10, 2023
0.0600
0.0799
0.0600
0.0700
51,300
+0.01(+7.69%)
Nov 09, 2023
0.0645
0.0670
0.0600
0.0650
617,312
-0.01(-18.75%)
Nov 08, 2023
0.0800
0.0800
0.0663
0.0800
32,275
+0.00(+0.00%)
Nov 07, 2023
0.0800
0.0800
0.0726
0.0800
28,000
-0.01(-7.51%)
Nov 06, 2023
0.0641
0.0900
0.0641
0.0865
16,854
+0.02(+35.16%)
Nov 03, 2023
0.0700
0.0796
0.0627
0.0640
447,680
-0.02(-23.81%)
Nov 02, 2023
0.0700
0.0999
0.0700
0.0840
60,571
+0.01(+7.69%)
Nov 01, 2023
0.0800
0.0840
0.0684
0.0780
183,876
-0.00(-0.38%)
Oct 31, 2023
0.0783
0.0800
0.0725
0.0783
1,525
+0.01(+8.00%)
Oct 30, 2023
0.0890
0.0890
0.0725
0.0725
97,500
-0.01(-9.71%)
Oct 27, 2023
0.0897
0.0897
0.0803
0.0803
11,016
-0.01(-10.58%)
Oct 26, 2023
0.0800
0.0898
0.0725
0.0898
6,533
+0.00(+4.78%)
Oct 25, 2023
0.0857
0.0998
0.0857
0.0857
10,955
+0.00(+0.00%)
Oct 24, 2023
0.0940
0.0999
0.0855
0.0857
22,115
+0.00(+2.02%)
Oct 23, 2023
0.0800
0.0999
0.0770
0.0840
49,610
-0.00(-2.33%)
Oct 20, 2023
0.0910
0.0987
0.0770
0.0860
78,120
-0.02(-17.31%)
Oct 19, 2023
0.0983
0.1095
0.0983
0.1040
49,100
-0.00(-0.48%)
Oct 18, 2023
0.1042
0.1045
0.0899
0.1045
1,310
+0.03(+39.33%)
Oct 17, 2023
0.0880
0.1000
0.0750
0.0750
346,402
-0.01(-15.25%)
Oct 16, 2023
0.0930
0.0930
0.0885
0.0885
294
-0.01(-11.50%)
Oct 13, 2023
0.1085
0.1085
0.0910
0.1000
158,329
+0.02(+21.07%)
Oct 12, 2023
0.0916
0.0950
0.0826
0.0826
85,000
-0.01(-13.05%)
Oct 11, 2023
0.0954
0.0954
0.0855
0.0950
141,429
+0.00(+2.15%)
Oct 10, 2023
0.0830
0.0930
0.0830
0.0930
107,650
+0.00(+1.64%)
Oct 09, 2023
0.1111
0.1111
0.0828
0.0915
10,510
-0.01(-8.50%)
Oct 06, 2023
0.1056
0.1111
0.0859
0.1000
145,189
+0.01(+9.77%)
Oct 05, 2023
0.0911
0.0911
0.0911
0.0911
545
-0.00(-2.04%)
Oct 04, 2023
0.1050
0.1100
0.0873
0.0930
165,309
+0.00(+3.68%)
Oct 03, 2023
0.0997
0.1210
0.0820
0.0897
126,060
+0.00(+5.41%)
Oct 02, 2023
0.1150
0.1150
0.0850
0.0851
419,926
-0.03(-26.00%)
Sep 29, 2023
0.1270
0.1270
0.1100
0.1150
172,605
-0.02(-14.81%)
Sep 28, 2023
0.1350
0.1375
0.1290
0.1350
176,276
+0.01(+3.85%)
Sep 27, 2023
0.1300
0.1458
0.1273
0.1300
87,410
+0.01(+10.83%)
Sep 26, 2023
0.1576
0.1576
0.1173
0.1173
40,025
-0.02(-16.21%)
Sep 25, 2023
0.1450
0.1500
0.1400
0.1400
33,928
+0.01(+5.26%)
Sep 22, 2023
0.1475
0.1500
0.1320
0.1330
107,035
-0.01(-3.62%)
Sep 21, 2023
0.1440
0.1500
0.1380
0.1380
96,010
-0.01(-8.00%)
Sep 20, 2023
0.1350
0.1500
0.1230
0.1500
201,620
+0.01(+8.93%)
Sep 19, 2023
0.1485
0.1485
0.1230
0.1377
21,152
+0.00(+3.22%)
Sep 18, 2023
0.1300
0.1450
0.1200
0.1334
322,075
-0.00(-0.45%)
Sep 15, 2023
0.1350
0.1370
0.1293
0.1340
239,641
+0.00(+1.13%)
Sep 14, 2023
0.1350
0.1350
0.1294
0.1325
36,826
-0.00(-1.85%)
Sep 13, 2023
0.1350
0.1350
0.1292
0.1350
88,344
+0.00(+0.00%)
Sep 12, 2023
0.1208
0.1350
0.1143
0.1350
71,944
+0.01(+3.85%)
Sep 11, 2023
0.1120
0.1350
0.0994
0.1300
117,972
+0.02(+16.49%)
Sep 08, 2023
0.1116
0.1116
0.1116
0.1116
1,500
-0.01(-10.14%)
Sep 07, 2023
0.1170
0.1242
0.1170
0.1242
10,550
+0.01(+11.29%)
Sep 06, 2023
0.1440
0.1440
0.1116
0.1116
23,270
-0.02(-17.33%)
Sep 05, 2023
0.1400
0.1475
0.1350
0.1350
214,452
-0.01(-3.57%)
Sep 01, 2023
0.1440
0.1440
0.1300
0.1400
269,424
-0.01(-5.72%)
Aug 31, 2023
0.1478
0.1490
0.1429
0.1485
206,431
+0.00(+0.54%)
Aug 30, 2023
0.1160
0.1500
0.1160
0.1477
912,240
+0.05(+47.70%)
Aug 29, 2023
0.1030
0.1160
0.0905
0.1000
322,398
+0.01(+5.26%)
Aug 28, 2023
0.0809
0.1000
0.0809
0.0950
110,515
+0.01(+17.43%)
Aug 25, 2023
0.0850
0.0900
0.0809
0.0809
141,747
-0.01(-6.58%)
Aug 24, 2023
0.0850
0.0866
0.0850
0.0866
130,000
+0.00(+0.00%)
Aug 23, 2023
0.0774
0.0866
0.0774
0.0866
231,751
+0.00(+3.10%)
Aug 22, 2023
0.0825
0.0849
0.0820
0.0840
182,600
+0.01(+12.00%)
Aug 21, 2023
0.0750
0.0750
0.0750
0.0750
550
+0.00(+0.00%)
Aug 18, 2023
0.0825
0.0825
0.0750
0.0750
25,784
-0.01(-9.09%)
Aug 17, 2023
0.0825
0.0850
0.0700
0.0825
75,000
+0.00(+0.61%)
Aug 16, 2023
0.0763
0.0851
0.0763
0.0820
19,015
+0.01(+15.49%)
Aug 15, 2023
0.0710
0.0710
0.0710
0.0710
25,000
-0.00(-5.33%)
Aug 14, 2023
0.0650
0.0750
0.0650
0.0750
51,846
+0.00(+3.45%)
Aug 11, 2023
0.0750
0.0750
0.0725
0.0725
35,000
+0.00(+3.57%)
Aug 10, 2023
0.0701
0.0701
0.0700
0.0700
3,000
+0.01(+7.69%)
Aug 09, 2023
0.0710
0.0710
0.0650
0.0650
101,900
-0.01(-7.14%)
Aug 08, 2023
0.0700
0.0700
0.0700
0.0700
1,100
-0.01(-7.28%)
Aug 07, 2023
0.0700
0.0755
0.0700
0.0755
4,752
+0.01(+7.86%)
Aug 04, 2023
0.0700
0.0700
0.0700
0.0700
4,727
+0.00(+0.00%)
Aug 03, 2023
0.0700
0.0810
0.0700
0.0700
7,338
-0.01(-13.58%)
Aug 02, 2023
0.0810
0.0810
0.0787
0.0810
2,034
+0.02(+26.17%)
Aug 01, 2023
0.0792
0.0800
0.0642
0.0642
139,551
-0.01(-15.53%)
Jul 31, 2023
0.0755
0.0835
0.0755
0.0760
41,489
-0.00(-3.06%)
Jul 28, 2023
0.0794
0.0812
0.0756
0.0784
7,015
-0.01(-7.76%)
Jul 26, 2023
0.0850
10
+0.00(+2.66%)
Jul 25, 2023
0.0755
0.0828
0.0755
0.0828
26,644
-0.01(-8.00%)
Jul 24, 2023
0.0900
0.0900
0.0900
0.0900
1,021
+0.01(+19.21%)
Jul 21, 2023
0.0755
0.0755
0.0755
0.0755
1,006
+0.00(+0.00%)
Jul 20, 2023
0.0920
0.0920
0.0755
0.0755
13,066
-0.01(-7.13%)
Jul 19, 2023
0.0798
0.0813
0.0683
0.0813
49,992
+0.01(+8.40%)
Jul 18, 2023
0.0835
0.0835
0.0750
0.0750
18,125
-0.00(-5.66%)
Jul 17, 2023
0.0835
0.0835
0.0795
0.0795
2,850
-0.01(-11.67%)
Jul 14, 2023
0.0900
0.0900
0.0760
0.0900
159,305
+0.01(+20.00%)
Jul 13, 2023
0.0944
0.0944
0.0750
0.0750
89,491
-0.02(-20.55%)
Jul 12, 2023
0.0886
0.0944
0.0886
0.0944
6,750
+0.00(+4.89%)
Jul 11, 2023
0.0800
0.0944
0.0800
0.0900
132,651
-0.00(-0.33%)
Jul 10, 2023
0.0820
0.0903
0.0800
0.0903
58,760
+0.01(+10.12%)
Jul 07, 2023
0.0903
0.0903
0.0820
0.0820
49,120
-0.00(-5.75%)
Jul 06, 2023
0.0850
0.0870
0.0850
0.0870
60,000
+0.01(+6.36%)
Jul 05, 2023
0.0776
0.0818
0.0700
0.0818
9,120
+0.00(+3.54%)
Jul 03, 2023
0.0880
0.0880
0.0790
0.0790
13,275
-0.01(-12.12%)
Jun 30, 2023
0.0840
0.0899
0.0760
0.0899
46,583
+0.01(+15.26%)
Jun 29, 2023
0.0780
0.0780
0.0780
0.0780
100
-0.01(-13.33%)
Jun 28, 2023
0.0821
0.0900
0.0780
0.0900
25,113
+0.01(+14.94%)
Jun 27, 2023
0.0760
0.0838
0.0760
0.0783
42,800
+0.00(+1.95%)
Jun 26, 2023
0.0770
0.0770
0.0760
0.0768
15,090
-0.00(-3.88%)
Jun 23, 2023
0.0780
0.0799
0.0780
0.0799
7,590
+0.00(+2.57%)
Jun 22, 2023
0.0838
0.0854
0.0760
0.0779
2,777
+0.00(+2.50%)
Jun 21, 2023
0.0873
0.0900
0.0760
0.0760
71,652
-0.01(-12.94%)
Jun 20, 2023
0.0850
0.0900
0.0760
0.0873
268,741
+0.01(+13.67%)
Jun 16, 2023
0.0780
0.0821
0.0760
0.0768
124,009
-0.01(-7.47%)
Jun 15, 2023
0.0858
0.0858
0.0760
0.0830
18,280
+0.00(+3.75%)
Jun 14, 2023
0.0850
0.0867
0.0760
0.0800
56,557
-0.01(-5.88%)
Jun 13, 2023
0.0880
0.0880
0.0850
0.0850
14,000
-0.00(-5.56%)
Jun 12, 2023
0.0900
0.0900
0.0775
0.0900
53,354
+0.00(+0.00%)
Jun 09, 2023
0.0900
0.0900
0.0850
0.0900
41,456
+0.01(+20.00%)
Jun 08, 2023
0.0800
0.0800
0.0750
0.0750
32,879
+0.00(+2.60%)
Jun 07, 2023
0.0850
0.0882
0.0700
0.0731
152,911
-0.01(-12.35%)
Jun 06, 2023
0.0850
0.0850
0.0790
0.0834
21,350
+0.00(+4.25%)
Jun 05, 2023
0.0800
0.0800
0.0730
0.0800
27,929
-0.01(-11.11%)
Jun 02, 2023
0.0750
0.0900
0.0750
0.0900
2,659
+0.01(+12.50%)
Jun 01, 2023
0.0810
0.0810
0.0730
0.0800
96,500
-0.00(-0.62%)
May 31, 2023
0.0750
0.0810
0.0750
0.0805
12,100
+0.00(+3.87%)
May 30, 2023
0.0736
0.0788
0.0736
0.0775
15,170
-0.01(-7.74%)
May 26, 2023
0.0850
0.0850
0.0702
0.0840
95,301
-0.00(-1.18%)
May 25, 2023
0.0850
0.0880
0.0725
0.0850
109,500
-0.00(-3.63%)
May 24, 2023
0.0888
0.0900
0.0880
0.0882
35,012
-0.01(-5.97%)
May 23, 2023
0.0889
0.0949
0.0880
0.0938
169,900
-0.00(-1.26%)
May 22, 2023
0.0880
0.0950
0.0880
0.0950
15,700
+0.01(+10.72%)
May 19, 2023
0.0990
0.0990
0.0858
0.0858
13,352
-0.01(-6.74%)
May 18, 2023
0.0891
0.0920
0.0875
0.0920
25,299
+0.02(+31.24%)
May 17, 2023
0.0701
0.0701
0.0701
0.0701
521
+0.00(+0.14%)
May 16, 2023
0.0780
0.0850
0.0700
0.0700
32,650
-0.03(-30.00%)
May 15, 2023
0.1000
0.1000
0.0814
0.1000
24,904
+0.00(+0.00%)
May 12, 2023
0.0910
0.1000
0.0825
0.1000
183,536
+0.00(+4.17%)
May 11, 2023
0.0910
0.0960
0.0910
0.0960
28,265
+0.00(+1.05%)
May 10, 2023
0.0950
0.0950
0.0850
0.0950
34,800
-0.00(-1.04%)
May 09, 2023
0.0970
0.1000
0.0822
0.0960
122,100
-0.00(-2.04%)
May 08, 2023
0.1000
0.1000
0.0950
0.0980
23,090
+0.00(+0.00%)
May 05, 2023
0.0970
0.0980
0.0950
0.0980
167,643
+0.00(+1.03%)
May 04, 2023
0.0940
0.0977
0.0940
0.0970
86,501
+0.00(+0.00%)
May 03, 2023
0.0940
0.1000
0.0940
0.0970
43,485
-0.00(-3.00%)
May 02, 2023
0.0950
0.1000
0.0850
0.1000
38,290
+0.00(+4.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.