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
Allbirds, Inc. - Class A Common Stock
(NQ:
BIRD
)
0.7319
-0.0289 (-3.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
0.6320
0.6346
0.5810
0.6033
824,597
-0.03(-4.81%)
Apr 29, 2024
0.6100
0.6373
0.6100
0.6338
725,617
+0.02(+3.46%)
Apr 26, 2024
0.6200
0.6330
0.6100
0.6126
328,201
-0.00(-0.54%)
Apr 25, 2024
0.6350
0.6500
0.6120
0.6159
431,382
-0.02(-2.79%)
Apr 24, 2024
0.6700
0.6821
0.6230
0.6336
489,697
-0.06(-8.24%)
Apr 23, 2024
0.6474
0.7000
0.6230
0.6905
1,274,988
+0.04(+5.94%)
Apr 22, 2024
0.6031
0.7700
0.6010
0.6518
3,509,256
+0.05(+9.07%)
Apr 19, 2024
0.5632
0.6100
0.5632
0.5976
883,639
+0.03(+4.90%)
Apr 18, 2024
0.6000
0.6092
0.5667
0.5697
904,503
-0.02(-2.73%)
Apr 17, 2024
0.6107
0.6297
0.5724
0.5857
868,243
-0.02(-4.06%)
Apr 16, 2024
0.5536
0.6272
0.5400
0.6105
1,945,023
+0.06(+10.42%)
Apr 15, 2024
0.6188
0.6188
0.5351
0.5529
3,532,806
-0.07(-11.24%)
Apr 12, 2024
0.6200
0.6436
0.5714
0.6229
2,359,650
-0.00(-0.69%)
Apr 11, 2024
0.6300
0.6380
0.6000
0.6272
2,108,979
-0.00(-0.44%)
Apr 10, 2024
0.6300
0.6350
0.6000
0.6300
1,303,963
+0.00(+0.00%)
Apr 09, 2024
0.6400
0.6550
0.6251
0.6300
778,666
-0.01(-1.56%)
Apr 08, 2024
0.6584
0.6690
0.6275
0.6400
624,403
-0.01(-1.60%)
Apr 05, 2024
0.6200
0.6678
0.6010
0.6504
1,365,729
+0.04(+6.62%)
Apr 04, 2024
0.6386
0.6708
0.6100
0.6100
664,298
-0.03(-5.26%)
Apr 03, 2024
0.6399
0.6530
0.6200
0.6439
497,760
+0.01(+0.81%)
Apr 02, 2024
0.6500
0.6480
0.6100
0.6387
1,654,858
-0.00(-0.65%)
Apr 01, 2024
0.7009
0.7160
0.6315
0.6429
1,737,233
-0.05(-7.38%)
Mar 28, 2024
0.6700
0.6967
0.6967
0.6941
1,294,747
+0.04(+5.73%)
Mar 27, 2024
0.6333
0.6680
0.6136
0.6565
961,799
+0.04(+6.09%)
Mar 26, 2024
0.6476
0.6694
0.6135
0.6188
1,399,277
-0.02(-3.31%)
Mar 25, 2024
0.7000
0.7050
0.6400
0.6400
1,604,868
-0.05(-6.92%)
Mar 22, 2024
0.7200
0.7369
0.6801
0.6876
963,716
-0.05(-6.60%)
Mar 21, 2024
0.7000
0.7680
0.7005
0.7362
983,801
+0.04(+5.10%)
Mar 20, 2024
0.6958
0.7074
0.6600
0.7005
1,046,167
+0.02(+3.20%)
Mar 19, 2024
0.7200
0.7500
0.6715
0.6788
1,063,336
-0.02(-3.46%)
Mar 18, 2024
0.7400
0.7512
0.7011
0.7031
1,005,410
-0.03(-3.70%)
Mar 15, 2024
0.7791
0.7855
0.6711
0.7301
2,286,336
-0.03(-4.42%)
Mar 14, 2024
0.7700
0.8200
0.7600
0.7639
2,365,108
+0.01(+1.83%)
Mar 13, 2024
0.7800
0.8100
0.6800
0.7502
3,481,876
-0.18(-19.33%)
Mar 12, 2024
0.8400
0.9500
0.7904
0.9300
2,618,613
+0.10(+12.06%)
Mar 11, 2024
0.8650
0.8954
0.8139
0.8299
1,011,496
-0.04(-5.06%)
Mar 08, 2024
0.9200
0.9299
0.8629
0.8741
732,645
-0.02(-2.20%)
Mar 07, 2024
0.9000
0.9000
0.8511
0.8938
733,175
+0.02(+1.89%)
Mar 06, 2024
0.9000
0.9300
0.8511
0.8772
662,564
-0.00(-0.32%)
Mar 05, 2024
0.8900
0.9150
0.8704
0.8800
444,900
-0.02(-2.23%)
Mar 04, 2024
0.9012
0.9165
0.8900
0.9001
500,215
-0.01(-1.04%)
Mar 01, 2024
0.9100
0.9600
0.8602
0.9096
967,674
-0.00(-0.04%)
Feb 29, 2024
0.9400
0.9700
0.9100
0.9100
427,379
-0.03(-3.00%)
Feb 28, 2024
0.9600
0.9700
0.9300
0.9381
332,714
-0.03(-2.99%)
Feb 27, 2024
0.9700
0.9800
0.9400
0.9670
387,084
+0.01(+1.55%)
Feb 26, 2024
0.9500
0.9991
0.9239
0.9522
455,970
+0.03(+3.06%)
Feb 23, 2024
0.8950
0.9415
0.8500
0.9239
582,001
+0.03(+3.23%)
Feb 22, 2024
0.9300
0.9332
0.8903
0.8950
523,803
-0.03(-3.50%)
Feb 21, 2024
0.9182
0.9549
0.8800
0.9275
974,835
+0.01(+1.15%)
Feb 20, 2024
0.9600
0.9600
0.9100
0.9170
874,197
-0.04(-4.06%)
Feb 16, 2024
1.030
1.030
0.9400
0.9558
984,047
-0.07(-7.20%)
Feb 15, 2024
1.000
1.040
0.9800
1.030
456,465
+0.04(+3.69%)
Feb 14, 2024
1.000
1.000
0.9400
0.9933
369,023
+0.04(+4.00%)
Feb 13, 2024
1.010
1.015
0.9521
0.9551
826,381
-0.08(-8.16%)
Feb 12, 2024
0.9500
1.050
0.9549
1.040
640,545
+0.08(+7.78%)
Feb 09, 2024
0.9700
0.9797
0.9400
0.9649
328,962
+0.01(+0.80%)
Feb 08, 2024
0.9300
0.9760
0.9300
0.9572
303,399
+0.03(+3.18%)
Feb 07, 2024
0.9500
0.9623
0.9212
0.9277
638,884
-0.03(-3.46%)
Feb 06, 2024
0.9351
0.9773
0.9200
0.9609
297,135
+0.04(+4.17%)
Feb 05, 2024
1.010
1.010
0.9201
0.9224
587,489
-0.09(-8.67%)
Feb 02, 2024
0.9600
1.060
0.9400
1.010
879,833
+0.03(+3.34%)
Feb 01, 2024
0.9974
1.010
0.9425
0.9774
570,491
+0.02(+1.87%)
Jan 31, 2024
1.000
1.030
0.9510
0.9595
576,091
-0.05(-5.00%)
Jan 30, 2024
1.050
1.060
1.010
1.010
305,709
-0.05(-4.72%)
Jan 29, 2024
1.030
1.070
0.9901
1.060
455,178
+0.03(+2.91%)
Jan 26, 2024
1.020
1.080
1.020
1.030
319,868
+0.01(+0.98%)
Jan 25, 2024
1.060
1.060
1.000
1.020
534,424
-0.01(-0.97%)
Jan 24, 2024
1.120
1.120
1.020
1.030
427,785
-0.06(-5.50%)
Jan 23, 2024
1.070
1.120
1.060
1.090
779,109
+0.04(+3.81%)
Jan 22, 2024
0.9500
1.060
0.9500
1.050
663,306
+0.07(+7.16%)
Jan 19, 2024
1.010
1.030
0.9300
0.9798
769,950
-0.00(-0.12%)
Jan 18, 2024
1.000
1.000
0.9500
0.9810
606,258
+0.01(+0.80%)
Jan 17, 2024
0.9900
1.020
0.9317
0.9732
736,421
-0.02(-1.70%)
Jan 16, 2024
1.010
1.020
0.9500
0.9900
1,120,604
-0.01(-1.00%)
Jan 12, 2024
1.040
1.075
0.9916
1.000
987,434
-0.02(-1.96%)
Jan 11, 2024
1.110
1.110
1.020
1.020
815,875
-0.07(-6.42%)
Jan 10, 2024
1.020
1.130
1.020
1.090
809,572
+0.06(+5.83%)
Jan 09, 2024
1.090
1.100
1.020
1.030
1,373,000
-0.09(-8.04%)
Jan 08, 2024
1.110
1.180
1.070
1.120
1,377,360
+0.02(+1.82%)
Jan 05, 2024
1.180
1.205
1.100
1.100
939,495
-0.08(-6.78%)
Jan 04, 2024
1.280
1.280
1.180
1.180
744,237
-0.10(-7.81%)
Jan 03, 2024
1.290
1.325
1.185
1.280
1,239,011
-0.02(-1.54%)
Jan 02, 2024
1.200
1.400
1.200
1.300
914,012
+0.07(+6.12%)
Dec 29, 2023
1.330
1.340
1.205
1.225
1,685,706
-0.11(-8.58%)
Dec 28, 2023
1.420
1.420
1.330
1.340
1,162,100
-0.09(-6.29%)
Dec 27, 2023
1.410
1.450
1.300
1.430
1,772,171
+0.02(+1.42%)
Dec 26, 2023
1.220
1.428
1.200
1.410
1,968,418
+0.18(+14.63%)
Dec 22, 2023
1.130
1.250
1.110
1.230
1,922,636
+0.10(+8.85%)
Dec 21, 2023
1.130
1.150
1.080
1.130
538,399
+0.02(+1.80%)
Dec 20, 2023
1.120
1.150
1.070
1.110
947,181
+0.00(+0.00%)
Dec 19, 2023
1.060
1.150
1.048
1.110
1,458,919
+0.06(+5.71%)
Dec 18, 2023
1.100
1.120
1.040
1.050
809,743
-0.06(-5.41%)
Dec 15, 2023
1.120
1.150
1.090
1.110
1,380,563
-0.01(-0.89%)
Dec 14, 2023
1.130
1.220
1.100
1.120
1,263,360
+0.01(+0.90%)
Dec 13, 2023
1.020
1.120
0.9800
1.110
1,029,197
+0.10(+9.90%)
Dec 12, 2023
1.080
1.080
0.9700
1.010
915,521
-0.06(-5.61%)
Dec 11, 2023
1.090
1.110
1.050
1.070
618,663
+0.01(+0.94%)
Dec 08, 2023
1.090
1.160
1.050
1.060
1,187,271
-0.08(-7.02%)
Dec 07, 2023
1.140
1.170
1.080
1.140
691,791
+0.01(+0.88%)
Dec 06, 2023
1.070
1.180
1.070
1.130
1,192,410
+0.05(+4.63%)
Dec 05, 2023
1.090
1.100
1.000
1.080
1,125,881
+0.06(+5.88%)
Dec 04, 2023
1.050
1.090
1.000
1.020
1,553,977
-0.01(-0.97%)
Dec 01, 2023
0.9100
1.040
0.9051
1.030
1,079,886
+0.13(+13.89%)
Nov 30, 2023
0.9900
0.9997
0.9000
0.9044
768,074
-0.06(-6.32%)
Nov 29, 2023
1.020
1.070
0.9452
0.9654
838,247
-0.04(-4.42%)
Nov 28, 2023
0.9849
1.030
0.9725
1.010
567,114
+0.03(+2.55%)
Nov 27, 2023
0.8862
1.030
0.8700
0.9849
2,092,370
+0.10(+11.76%)
Nov 24, 2023
0.9000
0.9200
0.8707
0.8813
311,495
+0.00(+0.52%)
Nov 22, 2023
0.8800
0.9063
0.8600
0.8767
373,110
+0.01(+1.67%)
Nov 21, 2023
0.9200
0.9260
0.8130
0.8623
804,292
-0.09(-9.04%)
Nov 20, 2023
0.9400
1.010
0.9063
0.9480
1,354,410
+0.02(+2.66%)
Nov 17, 2023
0.8900
0.9494
0.8250
0.9234
1,567,552
+0.05(+5.74%)
Nov 16, 2023
0.8000
0.8892
0.7986
0.8733
1,871,301
+0.06(+7.47%)
Nov 15, 2023
0.7700
0.8300
0.7725
0.8126
784,491
+0.05(+6.54%)
Nov 14, 2023
0.6900
0.7863
0.6900
0.7627
1,234,013
+0.09(+13.84%)
Nov 13, 2023
0.6661
0.6998
0.6402
0.6700
1,137,629
-0.00(-0.04%)
Nov 10, 2023
0.7251
0.7251
0.6700
0.6703
1,931,996
-0.05(-6.90%)
Nov 09, 2023
0.8200
0.8700
0.7166
0.7200
2,780,787
-0.23(-24.21%)
Nov 08, 2023
0.9500
0.9894
0.9104
0.9500
1,179,846
+0.00(+0.36%)
Nov 07, 2023
0.9200
0.9945
0.9191
0.9466
581,893
+0.02(+1.81%)
Nov 06, 2023
0.9800
0.9825
0.9000
0.9298
410,724
-0.01(-0.69%)
Nov 03, 2023
0.9132
0.9900
0.9132
0.9363
604,689
+0.03(+2.91%)
Nov 02, 2023
0.8300
0.9098
0.8079
0.9098
1,092,932
+0.10(+12.61%)
Nov 01, 2023
0.8650
0.8674
0.7748
0.8079
1,332,354
-0.06(-6.58%)
Oct 31, 2023
0.8428
0.8699
0.8400
0.8648
555,170
+0.03(+3.88%)
Oct 30, 2023
0.8500
0.8600
0.8100
0.8325
479,507
+0.01(+1.06%)
Oct 27, 2023
0.8283
0.8569
0.8151
0.8238
324,386
+0.00(+0.16%)
Oct 26, 2023
0.8400
0.8600
0.8000
0.8225
762,333
-0.01(-1.78%)
Oct 25, 2023
0.9000
0.9100
0.8363
0.8374
691,636
-0.06(-6.95%)
Oct 24, 2023
0.9300
0.9498
0.8905
0.8999
467,159
+0.00(+0.19%)
Oct 23, 2023
0.9200
0.9324
0.8799
0.8982
596,182
-0.02(-2.37%)
Oct 20, 2023
0.9465
0.9485
0.9151
0.9200
534,159
-0.03(-3.01%)
Oct 19, 2023
0.9843
0.9999
0.9438
0.9486
465,414
-0.03(-3.12%)
Oct 18, 2023
1.010
1.010
0.9600
0.9791
680,496
-0.03(-3.06%)
Oct 17, 2023
0.9700
1.030
0.9657
1.010
732,768
+0.03(+3.38%)
Oct 16, 2023
0.9300
1.010
0.9085
0.9770
1,531,936
+0.07(+7.97%)
Oct 13, 2023
0.9410
0.9595
0.8824
0.9049
749,387
-0.03(-3.07%)
Oct 12, 2023
0.9700
0.9899
0.9200
0.9336
521,068
-0.01(-1.13%)
Oct 11, 2023
1.000
1.010
0.9326
0.9443
931,786
-0.04(-3.75%)
Oct 10, 2023
0.9600
1.010
0.9400
0.9811
741,713
+0.04(+3.74%)
Oct 09, 2023
1.020
1.050
0.9100
0.9457
3,629,356
-0.10(-9.93%)
Oct 06, 2023
1.050
1.080
1.030
1.050
712,418
+0.01(+0.96%)
Oct 05, 2023
1.070
1.070
1.020
1.040
565,896
-0.01(-0.95%)
Oct 04, 2023
1.100
1.110
1.030
1.050
950,961
-0.03(-2.78%)
Oct 03, 2023
1.160
1.179
1.080
1.080
707,105
-0.07(-6.09%)
Oct 02, 2023
1.120
1.170
1.080
1.150
818,741
+0.04(+3.60%)
Sep 29, 2023
1.120
1.130
1.090
1.110
486,485
+0.00(+0.00%)
Sep 28, 2023
1.130
1.130
1.080
1.110
563,471
+0.01(+0.91%)
Sep 27, 2023
1.150
1.150
1.080
1.100
547,992
-0.01(-0.90%)
Sep 26, 2023
1.130
1.160
1.100
1.110
467,029
+0.01(+0.91%)
Sep 25, 2023
1.130
1.130
1.100
1.100
732,063
-0.03(-2.65%)
Sep 22, 2023
1.170
1.190
1.130
1.130
642,925
-0.02(-1.74%)
Sep 21, 2023
1.230
1.235
1.150
1.150
1,371,931
-0.10(-8.00%)
Sep 20, 2023
1.270
1.290
1.230
1.250
609,619
-0.01(-0.79%)
Sep 19, 2023
1.260
1.270
1.240
1.260
560,559
+0.02(+1.61%)
Sep 18, 2023
1.290
1.290
1.230
1.240
832,838
-0.05(-3.88%)
Sep 15, 2023
1.360
1.370
1.275
1.290
1,327,391
-0.07(-5.15%)
Sep 14, 2023
1.370
1.400
1.335
1.360
473,823
+0.01(+0.74%)
Sep 13, 2023
1.430
1.430
1.335
1.350
542,047
-0.06(-4.26%)
Sep 12, 2023
1.330
1.455
1.330
1.410
932,542
+0.08(+6.02%)
Sep 11, 2023
1.280
1.380
1.250
1.330
1,521,045
+0.05(+3.91%)
Sep 08, 2023
1.250
1.310
1.240
1.280
763,854
+0.02(+1.59%)
Sep 07, 2023
1.260
1.280
1.200
1.260
1,029,573
-0.02(-1.56%)
Sep 06, 2023
1.270
1.300
1.270
1.280
410,097
+0.01(+0.79%)
Sep 05, 2023
1.330
1.330
1.240
1.270
862,695
-0.04(-3.05%)
Sep 01, 2023
1.290
1.340
1.280
1.310
731,074
+0.02(+1.55%)
Aug 31, 2023
1.340
1.340
1.280
1.290
515,772
-0.04(-3.01%)
Aug 30, 2023
1.330
1.350
1.300
1.330
458,957
+0.01(+0.76%)
Aug 29, 2023
1.340
1.400
1.315
1.320
786,030
+0.00(+0.00%)
Aug 28, 2023
1.300
1.340
1.290
1.320
1,012,607
+0.02(+1.54%)
Aug 25, 2023
1.310
1.350
1.270
1.300
696,460
-0.01(-0.76%)
Aug 24, 2023
1.320
1.350
1.290
1.310
985,145
-0.03(-2.24%)
Aug 23, 2023
1.280
1.350
1.261
1.340
883,983
+0.05(+3.88%)
Aug 22, 2023
1.350
1.350
1.250
1.290
1,832,541
-0.04(-3.01%)
Aug 21, 2023
1.330
1.360
1.290
1.330
874,475
+0.00(+0.00%)
Aug 18, 2023
1.290
1.360
1.260
1.330
557,733
+0.02(+1.53%)
Aug 17, 2023
1.350
1.360
1.300
1.310
862,815
-0.01(-0.76%)
Aug 16, 2023
1.380
1.400
1.310
1.320
719,704
-0.05(-3.65%)
Aug 15, 2023
1.490
1.500
1.370
1.370
704,242
-0.15(-9.87%)
Aug 14, 2023
1.600
1.600
1.510
1.520
761,692
-0.07(-4.40%)
Aug 11, 2023
1.630
1.660
1.560
1.590
1,361,299
-0.06(-3.64%)
Aug 10, 2023
1.640
1.755
1.610
1.650
1,820,555
-0.01(-0.60%)
Aug 09, 2023
1.350
1.715
1.320
1.660
6,434,090
+0.38(+29.69%)
Aug 08, 2023
1.300
1.320
1.270
1.280
1,642,333
-0.06(-4.48%)
Aug 07, 2023
1.380
1.390
1.300
1.340
1,087,840
-0.04(-2.90%)
Aug 04, 2023
1.440
1.460
1.370
1.380
843,800
-0.07(-4.83%)
Aug 03, 2023
1.390
1.475
1.380
1.450
596,472
+0.06(+4.32%)
Aug 02, 2023
1.440
1.445
1.370
1.390
1,127,378
-0.08(-5.44%)
Aug 01, 2023
1.500
1.510
1.450
1.470
784,503
-0.03(-2.00%)
Jul 31, 2023
1.520
1.520
1.485
1.500
931,250
-0.02(-1.32%)
Jul 28, 2023
1.490
1.550
1.490
1.520
600,133
+0.05(+3.40%)
Jul 27, 2023
1.570
1.620
1.460
1.470
1,168,647
-0.11(-6.96%)
Jul 26, 2023
1.500
1.590
1.500
1.580
910,377
+0.07(+4.64%)
Jul 25, 2023
1.530
1.620
1.500
1.510
1,172,902
-0.02(-1.31%)
Jul 24, 2023
1.650
1.650
1.530
1.530
1,246,622
-0.13(-7.83%)
Jul 21, 2023
1.700
1.710
1.520
1.660
2,397,589
+0.00(+0.00%)
Jul 20, 2023
1.670
1.760
1.625
1.660
1,899,675
+0.00(+0.00%)
Jul 19, 2023
1.620
1.830
1.595
1.660
5,539,629
+0.12(+7.79%)
Jul 18, 2023
1.310
1.580
1.310
1.540
3,869,343
+0.23(+17.56%)
Jul 17, 2023
1.300
1.325
1.270
1.310
2,080,308
+0.03(+2.34%)
Jul 14, 2023
1.300
1.330
1.270
1.280
1,947,928
-0.01(-0.78%)
Jul 13, 2023
1.290
1.340
1.260
1.290
3,623,172
+0.02(+1.57%)
Jul 12, 2023
1.290
1.290
1.240
1.270
1,940,271
+0.03(+2.42%)
Jul 11, 2023
1.280
1.290
1.230
1.240
1,295,912
-0.03(-2.36%)
Jul 10, 2023
1.250
1.290
1.235
1.270
1,001,506
+0.05(+4.10%)
Jul 07, 2023
1.230
1.260
1.210
1.220
805,421
+0.03(+2.52%)
Jul 06, 2023
1.260
1.260
1.170
1.190
1,819,696
-0.08(-6.30%)
Jul 05, 2023
1.290
1.290
1.260
1.270
760,194
-0.02(-1.55%)
Jul 03, 2023
1.270
1.295
1.260
1.290
329,963
+0.03(+2.38%)
Jun 30, 2023
1.260
1.290
1.250
1.260
828,958
+0.00(+0.00%)
Jun 29, 2023
1.240
1.290
1.211
1.260
718,253
+0.04(+3.28%)
Jun 28, 2023
1.230
1.250
1.200
1.220
921,287
-0.02(-1.61%)
Jun 27, 2023
1.260
1.280
1.200
1.240
920,226
-0.03(-2.36%)
Jun 26, 2023
1.250
1.305
1.250
1.270
1,083,748
-0.03(-2.31%)
Jun 23, 2023
1.190
1.320
1.190
1.300
2,842,621
+0.09(+7.44%)
Jun 22, 2023
1.210
1.230
1.160
1.210
1,247,593
+0.03(+2.54%)
Jun 21, 2023
1.250
1.280
1.180
1.180
1,340,143
-0.07(-5.60%)
Jun 20, 2023
1.340
1.360
1.250
1.250
1,324,629
-0.08(-6.02%)
Jun 16, 2023
1.380
1.390
1.310
1.330
1,920,875
-0.03(-2.21%)
Jun 15, 2023
1.400
1.420
1.340
1.360
1,942,840
-0.04(-2.86%)
Jun 14, 2023
1.340
1.460
1.335
1.400
1,990,128
+0.07(+5.26%)
Jun 13, 2023
1.300
1.350
1.280
1.330
1,043,341
+0.06(+4.72%)
Jun 12, 2023
1.290
1.330
1.260
1.270
915,306
-0.01(-0.78%)
Jun 09, 2023
1.370
1.468
1.260
1.280
1,716,539
-0.09(-6.57%)
Jun 08, 2023
1.350
1.420
1.330
1.370
1,271,295
+0.02(+1.48%)
Jun 07, 2023
1.280
1.360
1.280
1.350
1,500,476
+0.09(+6.72%)
Jun 06, 2023
1.250
1.285
1.250
1.265
1,285,120
+0.01(+1.20%)
Jun 05, 2023
1.300
1.305
1.250
1.250
1,410,988
-0.05(-3.85%)
Jun 02, 2023
1.220
1.340
1.215
1.300
2,465,622
+0.10(+8.33%)
Jun 01, 2023
1.190
1.210
1.180
1.200
1,063,652
+0.02(+1.69%)
May 31, 2023
1.230
1.270
1.180
1.180
4,243,929
-0.08(-6.35%)
May 30, 2023
1.190
1.270
1.170
1.260
1,338,569
+0.07(+5.88%)
May 26, 2023
1.170
1.230
1.150
1.190
857,622
+0.03(+2.59%)
May 25, 2023
1.210
1.230
1.150
1.160
762,489
-0.06(-4.92%)
May 24, 2023
1.180
1.240
1.170
1.220
640,923
+0.04(+3.39%)
May 23, 2023
1.180
1.230
1.170
1.180
976,201
+0.01(+0.85%)
May 22, 2023
1.170
1.180
1.150
1.170
846,299
+0.00(+0.00%)
May 19, 2023
1.210
1.220
1.150
1.170
839,663
-0.04(-3.31%)
May 18, 2023
1.250
1.280
1.180
1.210
1,582,328
-0.04(-3.20%)
May 17, 2023
1.230
1.250
1.200
1.250
467,270
+0.02(+1.63%)
May 16, 2023
1.290
1.290
1.215
1.230
805,770
-0.06(-4.65%)
May 15, 2023
1.300
1.300
1.260
1.290
724,289
+0.02(+1.57%)
May 12, 2023
1.340
1.345
1.260
1.270
1,319,470
-0.04(-3.05%)
May 11, 2023
1.280
1.310
1.240
1.310
813,127
+0.06(+4.80%)
May 10, 2023
1.350
1.370
1.230
1.250
1,671,604
-0.11(-8.09%)
May 09, 2023
1.300
1.370
1.280
1.360
2,012,237
+0.03(+1.87%)
May 08, 2023
1.300
1.350
1.235
1.335
1,195,930
+0.02(+1.91%)
May 05, 2023
1.210
1.375
1.210
1.310
2,239,853
+0.11(+9.17%)
May 04, 2023
1.210
1.240
1.180
1.200
540,208
-0.04(-3.23%)
May 03, 2023
1.200
1.250
1.180
1.240
711,196
+0.05(+4.20%)
May 02, 2023
1.220
1.250
1.160
1.190
885,497
-0.06(-4.80%)
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.