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
Allovir Inc
(NQ:
ALVR
)
0.7951
-0.0149 (-1.84%)
Streaming Delayed Price
Updated: 11:08 AM EDT, May 2, 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
0.8100
0.8145
0.7742
0.7944
181,229
-0.02(-2.47%)
Apr 29, 2024
0.7936
0.8186
0.7900
0.8145
171,837
+0.02(+2.18%)
Apr 26, 2024
0.7801
0.8047
0.7701
0.7971
199,202
-0.00(-0.36%)
Apr 25, 2024
0.7800
0.8025
0.7641
0.8000
566,527
+0.02(+2.56%)
Apr 24, 2024
0.7747
0.7912
0.7688
0.7800
147,469
-0.01(-1.38%)
Apr 23, 2024
0.7600
0.8250
0.7600
0.7909
280,504
+0.03(+3.66%)
Apr 22, 2024
0.7500
0.7649
0.7500
0.7630
173,849
+0.01(+1.71%)
Apr 19, 2024
0.7500
0.7600
0.7460
0.7502
341,293
+0.01(+1.09%)
Apr 18, 2024
0.7400
0.7669
0.7345
0.7421
529,840
-0.01(-1.96%)
Apr 17, 2024
0.7310
0.7674
0.7210
0.7569
572,348
+0.02(+2.99%)
Apr 16, 2024
0.7496
0.7793
0.7200
0.7349
270,504
-0.01(-1.50%)
Apr 15, 2024
0.7506
0.7743
0.7340
0.7461
652,115
-0.02(-2.71%)
Apr 12, 2024
0.7579
0.7771
0.7545
0.7669
213,752
-0.01(-0.71%)
Apr 11, 2024
0.7444
0.7800
0.7444
0.7724
272,414
+0.02(+2.88%)
Apr 10, 2024
0.7400
0.7582
0.7220
0.7508
475,062
+0.01(+0.93%)
Apr 09, 2024
0.7406
0.7639
0.7160
0.7439
284,361
+0.01(+0.96%)
Apr 08, 2024
0.7460
0.7650
0.7057
0.7368
445,695
-0.01(-1.35%)
Apr 05, 2024
0.7620
0.7751
0.7313
0.7469
253,848
-0.01(-1.70%)
Apr 04, 2024
0.7600
0.7878
0.7470
0.7598
805,381
-0.01(-1.02%)
Apr 03, 2024
0.7638
0.7846
0.7531
0.7676
318,100
+0.00(+0.01%)
Apr 02, 2024
0.8000
0.8000
0.7470
0.7675
635,032
-0.04(-4.63%)
Apr 01, 2024
0.7600
0.8500
0.7450
0.8048
3,283,816
+0.05(+6.61%)
Mar 28, 2024
0.7400
0.7885
0.7400
0.7549
381,001
-0.01(-0.87%)
Mar 27, 2024
0.7463
0.8000
0.7400
0.7615
1,416,686
+0.01(+1.53%)
Mar 26, 2024
0.7600
0.7827
0.7500
0.7500
361,873
-0.01(-1.37%)
Mar 25, 2024
0.7550
0.7746
0.7500
0.7604
667,079
+0.01(+1.05%)
Mar 22, 2024
0.7647
0.7700
0.7451
0.7525
286,155
-0.02(-2.39%)
Mar 21, 2024
0.7453
0.7746
0.7400
0.7709
398,420
+0.03(+3.43%)
Mar 20, 2024
0.7440
0.7720
0.7260
0.7453
896,432
-0.00(-0.09%)
Mar 19, 2024
0.7220
0.7570
0.7220
0.7460
208,454
+0.01(+1.93%)
Mar 18, 2024
0.7320
0.7678
0.7312
0.7319
542,938
-0.05(-6.03%)
Mar 15, 2024
0.6904
0.7789
0.6904
0.7789
1,000,872
+0.05(+7.18%)
Mar 14, 2024
0.7211
0.7500
0.6700
0.7267
586,817
-0.00(-0.23%)
Mar 13, 2024
0.7390
0.7500
0.7203
0.7284
223,095
-0.01(-1.57%)
Mar 12, 2024
0.7140
0.7410
0.7060
0.7400
456,338
+0.02(+2.14%)
Mar 11, 2024
0.7100
0.7400
0.7100
0.7245
420,512
-0.00(-0.47%)
Mar 08, 2024
0.7200
0.7420
0.7119
0.7279
321,460
-0.01(-1.21%)
Mar 07, 2024
0.7268
0.7484
0.7200
0.7368
308,607
+0.00(+0.60%)
Mar 06, 2024
0.7374
0.7496
0.7200
0.7324
297,585
+0.00(+0.43%)
Mar 05, 2024
0.7267
0.7546
0.7215
0.7293
232,802
-0.01(-1.09%)
Mar 04, 2024
0.7272
0.7496
0.7214
0.7373
381,590
-0.01(-1.43%)
Mar 01, 2024
0.7476
0.7565
0.7369
0.7480
341,467
+0.01(+1.55%)
Feb 29, 2024
0.7200
0.7606
0.7200
0.7366
398,052
+0.02(+3.17%)
Feb 28, 2024
0.7300
0.7480
0.7108
0.7140
549,454
-0.02(-2.86%)
Feb 27, 2024
0.7100
0.7661
0.7100
0.7350
1,022,599
+0.01(+2.05%)
Feb 26, 2024
0.6980
0.7398
0.6925
0.7202
429,099
+0.02(+3.18%)
Feb 23, 2024
0.7045
0.7395
0.6910
0.6980
721,242
-0.00(-0.47%)
Feb 22, 2024
0.6941
0.7337
0.6907
0.7013
656,151
-0.01(-1.52%)
Feb 21, 2024
0.7025
0.7195
0.6904
0.7121
254,067
+0.01(+1.18%)
Feb 20, 2024
0.6841
0.7380
0.6800
0.7038
487,639
+0.00(+0.54%)
Feb 16, 2024
0.6800
0.7120
0.6685
0.7000
1,226,200
+0.01(+1.45%)
Feb 15, 2024
0.6780
0.7150
0.6700
0.6900
866,049
+0.02(+3.11%)
Feb 14, 2024
0.6595
0.7100
0.6425
0.6692
2,224,100
+0.00(+0.21%)
Feb 13, 2024
0.6800
0.6985
0.6556
0.6678
834,475
-0.03(-4.89%)
Feb 12, 2024
0.7268
0.7600
0.6971
0.7021
774,265
-0.02(-2.46%)
Feb 09, 2024
0.6844
0.7275
0.6580
0.7198
1,030,256
+0.05(+7.02%)
Feb 08, 2024
0.6546
0.6800
0.6501
0.6726
1,149,502
+0.00(+0.07%)
Feb 07, 2024
0.6900
0.6900
0.6500
0.6721
1,185,853
-0.02(-2.59%)
Feb 06, 2024
0.6637
0.6900
0.6637
0.6900
510,091
+0.02(+2.97%)
Feb 05, 2024
0.6901
0.6955
0.6600
0.6701
886,858
-0.02(-3.51%)
Feb 02, 2024
0.7591
0.7599
0.6914
0.6945
974,587
-0.08(-9.81%)
Feb 01, 2024
0.7236
0.7718
0.7001
0.7700
1,542,806
+0.05(+6.94%)
Jan 31, 2024
0.7061
0.7250
0.7000
0.7200
1,033,996
-0.00(-0.40%)
Jan 30, 2024
0.7000
0.7249
0.6903
0.7229
1,162,509
+0.02(+2.25%)
Jan 29, 2024
0.7000
0.7378
0.6901
0.7070
1,148,079
-0.00(-0.42%)
Jan 26, 2024
0.6899
0.7200
0.6806
0.7100
2,156,084
+0.02(+2.85%)
Jan 25, 2024
0.6500
0.7037
0.6485
0.6903
3,229,018
+0.02(+3.01%)
Jan 24, 2024
0.6700
0.6873
0.6420
0.6701
1,664,849
+0.00(+0.00%)
Jan 23, 2024
0.6793
0.7000
0.6600
0.6701
2,673,085
-0.01(-1.47%)
Jan 22, 2024
0.6800
0.7024
0.6474
0.6801
4,155,761
+0.00(+0.01%)
Jan 19, 2024
0.6871
0.6871
0.6500
0.6800
1,710,965
-0.01(-1.45%)
Jan 18, 2024
0.6732
0.6916
0.6546
0.6900
1,799,785
+0.01(+2.22%)
Jan 17, 2024
0.6589
0.6773
0.6388
0.6750
1,276,225
+0.01(+0.75%)
Jan 16, 2024
0.6750
0.6780
0.6609
0.6700
2,382,565
-0.02(-3.60%)
Jan 12, 2024
0.6551
0.6952
0.6501
0.6950
2,400,211
+0.03(+5.30%)
Jan 11, 2024
0.6850
0.6909
0.6551
0.6600
2,187,260
-0.04(-5.71%)
Jan 10, 2024
0.6800
0.7012
0.6700
0.7000
2,630,975
+0.02(+2.94%)
Jan 09, 2024
0.6663
0.7067
0.6600
0.6800
6,515,107
+0.01(+0.83%)
Jan 08, 2024
0.6500
0.6786
0.6325
0.6744
3,044,480
+0.02(+3.50%)
Jan 05, 2024
0.6800
0.6854
0.6440
0.6516
4,070,410
-0.02(-2.96%)
Jan 04, 2024
0.6400
0.6877
0.6231
0.6715
3,189,637
+0.03(+5.02%)
Jan 03, 2024
0.6700
0.6785
0.6316
0.6394
2,322,947
-0.05(-7.10%)
Jan 02, 2024
0.6800
0.6959
0.6500
0.6883
4,542,276
+0.01(+1.25%)
Dec 29, 2023
0.6878
0.6878
0.6444
0.6798
2,597,900
-0.00(-0.03%)
Dec 28, 2023
0.6923
0.7185
0.6723
0.6800
4,175,753
-0.02(-2.73%)
Dec 27, 2023
0.7583
0.7599
0.6915
0.6991
6,648,393
-0.05(-6.89%)
Dec 26, 2023
0.7545
0.7937
0.7500
0.7508
6,658,370
-0.01(-1.91%)
Dec 22, 2023
0.7615
0.8150
0.7500
0.7654
26,713,340
-1.56(-67.15%)
Dec 21, 2023
2.290
2.360
2.220
2.330
398,892
+0.11(+4.95%)
Dec 20, 2023
2.370
2.420
2.220
2.220
456,973
-0.17(-7.11%)
Dec 19, 2023
2.260
2.453
2.260
2.390
798,056
+0.15(+6.70%)
Dec 18, 2023
2.350
2.385
2.230
2.240
563,325
-0.13(-5.49%)
Dec 15, 2023
2.410
2.440
2.270
2.370
1,533,853
-0.02(-0.84%)
Dec 14, 2023
2.310
2.485
2.310
2.390
873,820
+0.17(+7.66%)
Dec 13, 2023
2.150
2.245
1.980
2.220
1,450,403
+0.08(+3.74%)
Dec 12, 2023
2.160
2.239
2.080
2.140
523,302
-0.04(-1.83%)
Dec 11, 2023
2.340
2.340
2.080
2.180
776,992
-0.17(-7.23%)
Dec 08, 2023
2.320
2.395
2.200
2.350
1,379,125
+0.05(+2.17%)
Dec 07, 2023
2.290
2.395
2.171
2.300
1,143,697
+0.04(+1.77%)
Dec 06, 2023
2.080
2.317
2.060
2.260
866,827
+0.22(+10.78%)
Dec 05, 2023
2.060
2.125
2.010
2.040
690,725
-0.06(-2.86%)
Dec 04, 2023
1.970
2.125
1.970
2.100
909,501
+0.13(+6.60%)
Dec 01, 2023
1.960
2.020
1.760
1.970
1,198,625
+0.09(+4.79%)
Nov 30, 2023
1.790
2.110
1.770
1.880
2,447,814
+0.10(+5.62%)
Nov 29, 2023
1.640
1.830
1.640
1.780
941,487
+0.15(+9.20%)
Nov 28, 2023
1.520
1.635
1.510
1.630
1,158,642
+0.09(+5.84%)
Nov 27, 2023
1.530
1.560
1.490
1.540
929,632
-0.01(-0.65%)
Nov 24, 2023
1.550
1.560
1.505
1.550
426,130
+0.03(+1.97%)
Nov 22, 2023
1.580
1.595
1.490
1.520
562,016
-0.04(-2.56%)
Nov 21, 2023
1.630
1.645
1.560
1.560
445,510
-0.08(-4.88%)
Nov 20, 2023
1.670
1.740
1.604
1.640
833,651
+0.01(+0.61%)
Nov 17, 2023
1.650
1.725
1.610
1.630
1,422,081
-0.02(-1.21%)
Nov 16, 2023
1.660
1.670
1.580
1.650
597,085
-0.03(-1.79%)
Nov 15, 2023
1.570
1.775
1.560
1.680
1,018,595
+0.09(+5.66%)
Nov 14, 2023
1.450
1.590
1.450
1.590
874,719
+0.22(+16.06%)
Nov 13, 2023
1.420
1.450
1.350
1.370
1,610,082
-0.05(-3.52%)
Nov 10, 2023
1.400
1.460
1.310
1.420
752,014
+0.01(+1.07%)
Nov 09, 2023
1.600
1.608
1.400
1.405
704,073
-0.16(-9.94%)
Nov 08, 2023
1.700
1.700
1.555
1.560
701,174
-0.12(-7.14%)
Nov 07, 2023
1.630
1.730
1.625
1.680
898,472
+0.06(+3.70%)
Nov 06, 2023
1.710
1.757
1.585
1.620
825,224
-0.06(-3.57%)
Nov 03, 2023
1.750
1.889
1.660
1.680
1,408,812
-0.07(-4.00%)
Nov 02, 2023
1.600
1.750
1.570
1.750
804,218
+0.21(+13.64%)
Nov 01, 2023
1.530
1.560
1.460
1.540
536,198
+0.04(+2.67%)
Oct 31, 2023
1.500
1.580
1.450
1.500
689,919
+0.03(+2.04%)
Oct 30, 2023
1.360
1.500
1.360
1.470
631,373
+0.13(+9.70%)
Oct 27, 2023
1.450
1.475
1.340
1.340
573,999
-0.09(-6.29%)
Oct 26, 2023
1.360
1.470
1.360
1.430
504,463
+0.07(+5.15%)
Oct 25, 2023
1.430
1.460
1.340
1.360
624,926
-0.06(-4.23%)
Oct 24, 2023
1.450
1.520
1.405
1.420
724,377
-0.01(-0.70%)
Oct 23, 2023
1.500
1.570
1.410
1.430
648,059
-0.08(-5.30%)
Oct 20, 2023
1.560
1.590
1.500
1.510
738,750
-0.06(-3.82%)
Oct 19, 2023
1.600
1.630
1.560
1.570
635,700
-0.04(-2.48%)
Oct 18, 2023
1.690
1.700
1.610
1.610
399,253
-0.08(-4.73%)
Oct 17, 2023
1.720
1.760
1.650
1.690
554,834
-0.04(-2.31%)
Oct 16, 2023
1.730
1.800
1.680
1.730
530,355
+0.01(+0.58%)
Oct 13, 2023
1.740
1.785
1.660
1.720
501,883
+0.02(+1.18%)
Oct 12, 2023
1.850
1.900
1.655
1.700
537,843
-0.13(-7.10%)
Oct 11, 2023
1.940
1.960
1.820
1.830
441,384
-0.10(-5.18%)
Oct 10, 2023
1.870
1.960
1.840
1.930
445,940
+0.08(+4.32%)
Oct 09, 2023
2.000
2.000
1.820
1.850
660,989
-0.14(-7.04%)
Oct 06, 2023
2.050
2.090
1.975
1.990
571,939
-0.10(-4.78%)
Oct 05, 2023
2.030
2.165
2.020
2.090
661,949
+0.04(+1.95%)
Oct 04, 2023
2.050
2.080
1.950
2.050
594,868
+0.00(+0.00%)
Oct 03, 2023
1.990
2.105
1.925
2.050
646,620
+0.06(+3.02%)
Oct 02, 2023
2.140
2.141
1.980
1.990
813,910
-0.16(-7.44%)
Sep 29, 2023
2.240
2.260
2.120
2.150
713,241
-0.07(-3.15%)
Sep 28, 2023
2.210
2.270
2.101
2.220
553,868
+0.00(+0.00%)
Sep 27, 2023
2.270
2.370
2.200
2.220
476,445
-0.05(-2.20%)
Sep 26, 2023
2.290
2.535
2.260
2.270
1,253,407
-0.08(-3.40%)
Sep 25, 2023
2.240
2.355
2.240
2.350
1,365,964
+0.07(+3.07%)
Sep 22, 2023
2.250
2.310
2.180
2.280
1,117,733
+0.01(+0.44%)
Sep 21, 2023
2.220
2.345
2.120
2.270
1,295,541
-0.01(-0.44%)
Sep 20, 2023
2.200
2.400
2.150
2.280
1,034,322
+0.04(+1.79%)
Sep 19, 2023
2.280
2.280
1.900
2.240
1,657,572
+0.09(+4.19%)
Sep 18, 2023
2.530
2.530
2.100
2.150
1,907,475
-0.36(-14.34%)
Sep 15, 2023
2.700
2.710
2.439
2.510
2,927,767
-0.20(-7.38%)
Sep 14, 2023
2.500
2.760
2.465
2.710
2,173,115
+0.24(+9.72%)
Sep 13, 2023
2.660
2.760
2.455
2.470
663,263
-0.19(-7.14%)
Sep 12, 2023
2.810
2.870
2.650
2.660
646,901
-0.18(-6.34%)
Sep 11, 2023
2.910
2.930
2.780
2.840
310,511
-0.05(-1.73%)
Sep 08, 2023
2.890
2.920
2.740
2.890
344,688
+0.03(+1.05%)
Sep 07, 2023
3.010
3.024
2.855
2.860
430,412
-0.17(-5.61%)
Sep 06, 2023
3.070
3.130
2.830
3.030
565,184
-0.03(-0.98%)
Sep 05, 2023
3.200
3.315
3.030
3.060
603,665
-0.16(-4.97%)
Sep 01, 2023
3.200
3.315
3.175
3.220
340,048
+0.09(+2.88%)
Aug 31, 2023
3.310
3.355
3.120
3.130
411,051
-0.18(-5.44%)
Aug 30, 2023
3.230
3.450
3.235
3.310
321,017
+0.04(+1.22%)
Aug 29, 2023
3.200
3.450
3.190
3.270
439,172
+0.06(+1.87%)
Aug 28, 2023
3.060
3.240
3.060
3.210
645,545
+0.21(+7.00%)
Aug 25, 2023
3.070
3.120
2.945
3.000
476,152
-0.04(-1.32%)
Aug 24, 2023
3.090
3.100
2.980
3.040
679,271
-0.06(-1.94%)
Aug 23, 2023
3.130
3.249
3.100
3.100
577,851
-0.07(-2.21%)
Aug 22, 2023
3.590
3.750
3.070
3.170
1,980,297
-0.47(-12.91%)
Aug 21, 2023
2.870
3.690
2.810
3.640
5,451,288
+0.80(+28.17%)
Aug 18, 2023
2.680
3.030
2.630
2.840
2,855,648
+0.37(+14.98%)
Aug 17, 2023
2.600
2.631
2.420
2.470
728,185
-0.15(-5.73%)
Aug 16, 2023
2.740
2.740
2.610
2.620
295,764
-0.12(-4.38%)
Aug 15, 2023
2.820
2.840
2.730
2.740
204,825
-0.11(-3.86%)
Aug 14, 2023
2.870
2.870
2.700
2.850
293,539
-0.06(-2.06%)
Aug 11, 2023
2.900
2.960
2.860
2.910
266,159
-0.04(-1.36%)
Aug 10, 2023
2.980
3.015
2.890
2.950
293,097
-0.02(-0.67%)
Aug 09, 2023
3.050
3.050
2.910
2.970
338,984
-0.06(-1.98%)
Aug 08, 2023
2.960
3.050
2.860
3.030
252,534
+0.08(+2.71%)
Aug 07, 2023
3.090
3.110
2.920
2.950
417,107
-0.16(-5.14%)
Aug 04, 2023
3.000
3.200
2.990
3.110
380,870
+0.13(+4.36%)
Aug 03, 2023
2.980
3.070
2.860
2.980
635,709
-0.04(-1.32%)
Aug 02, 2023
3.150
3.163
2.900
3.020
409,993
-0.18(-5.63%)
Aug 01, 2023
3.290
3.340
3.105
3.200
624,902
-0.09(-2.74%)
Jul 31, 2023
3.050
3.300
3.000
3.290
575,164
+0.29(+9.67%)
Jul 28, 2023
2.950
3.025
2.920
3.000
532,727
+0.13(+4.53%)
Jul 27, 2023
3.160
3.160
2.850
2.870
773,473
-0.25(-8.01%)
Jul 26, 2023
3.210
3.260
3.085
3.120
399,486
-0.13(-4.00%)
Jul 25, 2023
3.450
3.457
3.250
3.250
524,600
-0.20(-5.80%)
Jul 24, 2023
3.580
3.580
3.420
3.450
359,548
-0.11(-3.09%)
Jul 21, 2023
3.380
3.575
3.250
3.560
535,178
+0.25(+7.55%)
Jul 20, 2023
3.390
3.480
3.260
3.310
663,865
-0.09(-2.65%)
Jul 19, 2023
3.610
3.740
3.250
3.400
1,001,823
-0.14(-3.95%)
Jul 18, 2023
3.700
3.790
3.510
3.540
591,776
-0.08(-2.21%)
Jul 17, 2023
3.490
3.725
3.450
3.620
463,611
+0.12(+3.43%)
Jul 14, 2023
3.540
3.660
3.430
3.500
296,934
-0.05(-1.41%)
Jul 13, 2023
3.640
3.770
3.480
3.550
520,656
-0.08(-2.20%)
Jul 12, 2023
3.450
3.645
3.420
3.630
841,821
+0.23(+6.76%)
Jul 11, 2023
3.270
3.440
3.230
3.400
697,983
+0.14(+4.29%)
Jul 10, 2023
3.210
3.440
3.150
3.260
716,254
+0.05(+1.56%)
Jul 07, 2023
3.050
3.250
3.045
3.210
631,174
+0.14(+4.56%)
Jul 06, 2023
3.090
3.160
2.960
3.070
823,158
-0.12(-3.76%)
Jul 05, 2023
3.220
3.220
2.940
3.190
1,485,217
-0.05(-1.54%)
Jul 03, 2023
3.390
3.440
3.200
3.240
506,532
-0.16(-4.71%)
Jun 30, 2023
3.440
3.540
3.210
3.400
1,034,480
-0.04(-1.16%)
Jun 29, 2023
3.640
3.680
3.210
3.440
2,345,125
+0.16(+4.88%)
Jun 28, 2023
3.230
3.330
3.050
3.280
995,731
+0.07(+2.18%)
Jun 27, 2023
3.290
3.290
3.090
3.210
602,530
-0.07(-2.13%)
Jun 26, 2023
3.180
3.300
2.910
3.280
1,281,924
+0.00(+0.00%)
Jun 23, 2023
3.090
3.350
3.030
3.280
2,951,726
+0.11(+3.47%)
Jun 22, 2023
3.320
3.690
2.990
3.170
9,254,621
-1.76(-35.70%)
Jun 21, 2023
5.090
5.090
4.660
4.930
430,954
-0.20(-3.90%)
Jun 20, 2023
5.330
5.330
4.985
5.130
403,764
-0.17(-3.21%)
Jun 16, 2023
5.670
5.720
5.290
5.300
493,578
-0.27(-4.85%)
Jun 15, 2023
5.280
5.665
5.200
5.570
372,936
+0.23(+4.31%)
Jun 14, 2023
5.680
5.900
5.260
5.340
380,466
-0.34(-5.99%)
Jun 13, 2023
5.310
5.750
5.310
5.680
164,114
+0.26(+4.89%)
Jun 12, 2023
5.450
5.860
5.210
5.415
282,252
+0.12(+2.17%)
Jun 09, 2023
5.680
5.890
5.140
5.300
302,537
-0.45(-7.83%)
Jun 08, 2023
5.700
6.010
5.520
5.750
306,879
-0.07(-1.20%)
Jun 07, 2023
5.760
6.120
5.380
5.820
413,312
+0.21(+3.74%)
Jun 06, 2023
4.530
5.990
4.427
5.610
661,616
+1.15(+25.78%)
Jun 05, 2023
3.960
4.990
3.930
4.460
531,729
+0.50(+12.63%)
Jun 02, 2023
3.810
3.970
3.700
3.960
146,312
+0.24(+6.45%)
Jun 01, 2023
3.770
3.920
3.700
3.720
136,233
-0.05(-1.33%)
May 31, 2023
3.700
3.840
3.581
3.770
313,251
+0.05(+1.34%)
May 30, 2023
3.900
4.130
3.700
3.720
179,816
-0.17(-4.37%)
May 26, 2023
3.880
3.986
3.770
3.890
98,862
+0.05(+1.30%)
May 25, 2023
4.010
4.030
3.690
3.840
199,197
-0.17(-4.24%)
May 24, 2023
4.260
4.260
3.880
4.010
155,770
-0.28(-6.53%)
May 23, 2023
4.290
4.540
4.250
4.290
180,269
-0.03(-0.69%)
May 22, 2023
4.230
4.630
4.160
4.320
353,553
+0.13(+3.10%)
May 19, 2023
4.190
4.330
4.120
4.190
93,515
+0.08(+1.95%)
May 18, 2023
4.110
4.350
3.980
4.110
165,923
-0.04(-0.96%)
May 17, 2023
4.140
4.180
3.910
4.150
92,400
+0.04(+0.97%)
May 16, 2023
4.110
4.210
4.040
4.110
87,790
-0.17(-3.97%)
May 15, 2023
3.900
4.310
3.900
4.280
92,872
+0.43(+11.17%)
May 12, 2023
4.200
4.280
3.760
3.850
123,566
-0.35(-8.33%)
May 11, 2023
4.470
4.580
4.100
4.200
135,043
-0.30(-6.67%)
May 10, 2023
4.440
4.710
4.423
4.500
159,945
+0.14(+3.21%)
May 09, 2023
4.310
4.450
4.180
4.360
125,309
-0.01(-0.23%)
May 08, 2023
4.420
4.590
4.320
4.370
148,381
-0.04(-0.91%)
May 05, 2023
4.250
4.500
4.100
4.410
159,612
+0.15(+3.52%)
May 04, 2023
3.890
4.310
3.750
4.260
254,839
+0.40(+10.36%)
May 03, 2023
3.730
4.010
3.730
3.860
238,286
+0.14(+3.76%)
May 02, 2023
3.710
3.790
3.540
3.720
192,967
+0.00(+0.00%)
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.