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
Athira Pharma Inc
(NQ:
ATHA
)
2.120
-0.100 (-4.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
2.000
2.020
1.945
1.970
94,161
+0.00(+0.00%)
Apr 29, 2024
2.000
2.030
1.910
1.970
203,212
+0.05(+2.60%)
Apr 26, 2024
1.920
2.010
1.910
1.920
164,716
+0.00(+0.00%)
Apr 25, 2024
2.000
2.000
1.895
1.920
156,021
-0.09(-4.48%)
Apr 24, 2024
2.070
2.100
2.000
2.010
79,151
-0.03(-1.47%)
Apr 23, 2024
2.060
2.130
2.030
2.040
85,381
-0.05(-2.39%)
Apr 22, 2024
2.170
2.170
2.075
2.090
128,081
-0.04(-1.88%)
Apr 19, 2024
2.060
2.160
2.060
2.130
203,913
+0.07(+3.40%)
Apr 18, 2024
2.110
2.200
2.021
2.060
198,077
-0.05(-2.37%)
Apr 17, 2024
2.160
2.260
2.110
2.110
111,525
+0.00(+0.00%)
Apr 16, 2024
2.060
2.210
2.060
2.110
165,036
+0.05(+2.43%)
Apr 15, 2024
2.440
2.485
2.022
2.060
373,924
-0.38(-15.57%)
Apr 12, 2024
2.600
2.660
2.410
2.440
160,015
-0.21(-7.92%)
Apr 11, 2024
2.570
2.725
2.555
2.650
258,198
+0.17(+6.85%)
Apr 10, 2024
2.450
2.510
2.418
2.480
139,936
-0.04(-1.59%)
Apr 09, 2024
2.430
2.560
2.414
2.520
179,862
+0.10(+4.13%)
Apr 08, 2024
2.490
2.490
2.390
2.420
144,343
-0.05(-2.02%)
Apr 05, 2024
2.490
2.570
2.440
2.470
176,255
-0.03(-1.20%)
Apr 04, 2024
2.530
2.661
2.484
2.500
225,686
+0.00(+0.00%)
Apr 03, 2024
2.450
2.550
2.385
2.500
208,456
+0.02(+0.81%)
Apr 02, 2024
2.510
2.580
2.420
2.480
222,286
-0.03(-1.20%)
Apr 01, 2024
2.710
2.710
2.500
2.510
422,742
-0.23(-8.39%)
Mar 28, 2024
2.590
2.825
2.550
2.740
578,370
+0.18(+7.03%)
Mar 27, 2024
2.580
2.715
2.560
2.560
216,878
-0.03(-1.16%)
Mar 26, 2024
2.560
2.629
2.509
2.590
284,471
+0.05(+1.97%)
Mar 25, 2024
2.520
2.710
2.480
2.540
373,336
-0.01(-0.39%)
Mar 22, 2024
2.490
2.585
2.460
2.550
115,547
+0.03(+1.19%)
Mar 21, 2024
2.460
2.605
2.431
2.520
380,008
+0.06(+2.65%)
Mar 20, 2024
2.200
2.505
2.170
2.455
807,264
+0.21(+9.60%)
Mar 19, 2024
2.480
2.620
2.160
2.240
1,505,728
-0.25(-10.04%)
Mar 18, 2024
2.690
2.690
2.470
2.490
276,789
-0.13(-4.96%)
Mar 15, 2024
2.550
2.750
2.530
2.620
534,367
+0.05(+1.95%)
Mar 14, 2024
2.630
2.670
2.500
2.570
440,278
-0.05(-1.91%)
Mar 13, 2024
2.520
2.710
2.520
2.620
530,036
+0.10(+3.97%)
Mar 12, 2024
2.880
2.890
2.420
2.520
933,529
-0.39(-13.40%)
Mar 11, 2024
3.580
3.640
2.800
2.910
1,149,675
-0.67(-18.72%)
Mar 08, 2024
4.150
4.210
3.500
3.580
1,856,233
-0.57(-13.73%)
Mar 07, 2024
3.900
4.170
3.860
4.150
473,363
+0.25(+6.41%)
Mar 06, 2024
3.970
4.060
3.865
3.900
297,996
-0.06(-1.52%)
Mar 05, 2024
4.030
4.110
3.870
3.960
298,124
-0.13(-3.18%)
Mar 04, 2024
3.950
4.180
3.900
4.090
502,311
+0.15(+3.81%)
Mar 01, 2024
3.880
4.020
3.870
3.940
196,568
+0.09(+2.34%)
Feb 29, 2024
4.010
4.090
3.804
3.850
246,727
-0.12(-3.02%)
Feb 28, 2024
4.010
4.050
3.890
3.970
260,313
-0.04(-1.00%)
Feb 27, 2024
3.900
4.090
3.830
4.010
496,822
+0.10(+2.56%)
Feb 26, 2024
3.950
3.980
3.850
3.910
237,434
-0.02(-0.51%)
Feb 23, 2024
4.000
4.040
3.880
3.930
297,644
+0.00(+0.00%)
Feb 22, 2024
3.780
3.960
3.620
3.930
324,903
+0.23(+6.22%)
Feb 21, 2024
3.940
4.298
3.670
3.700
705,902
-0.23(-5.85%)
Feb 20, 2024
3.680
3.930
3.680
3.930
476,634
+0.35(+9.78%)
Feb 16, 2024
3.660
3.845
3.540
3.580
497,176
-0.08(-2.19%)
Feb 15, 2024
3.370
3.680
3.300
3.660
565,308
+0.40(+12.27%)
Feb 14, 2024
3.220
3.290
3.175
3.260
109,565
+0.11(+3.49%)
Feb 13, 2024
3.200
3.215
3.050
3.150
190,210
-0.09(-2.78%)
Feb 12, 2024
3.360
3.490
3.240
3.240
309,795
-0.08(-2.41%)
Feb 09, 2024
3.230
3.350
3.155
3.320
175,891
+0.15(+4.73%)
Feb 08, 2024
3.120
3.230
3.090
3.170
173,085
+0.07(+2.26%)
Feb 07, 2024
3.200
3.200
3.040
3.100
168,190
-0.08(-2.52%)
Feb 06, 2024
3.070
3.260
3.070
3.180
133,358
+0.09(+2.91%)
Feb 05, 2024
3.130
3.165
3.038
3.090
101,321
-0.04(-1.28%)
Feb 02, 2024
3.230
3.230
3.015
3.130
153,427
-0.12(-3.69%)
Feb 01, 2024
3.180
3.405
3.160
3.250
397,913
+0.08(+2.52%)
Jan 31, 2024
3.090
3.270
3.070
3.170
255,958
+0.08(+2.59%)
Jan 30, 2024
3.270
3.270
3.060
3.090
170,570
-0.19(-5.79%)
Jan 29, 2024
3.080
3.290
3.040
3.280
186,389
+0.19(+6.15%)
Jan 26, 2024
3.080
3.120
2.980
3.090
124,841
+0.01(+0.32%)
Jan 25, 2024
3.040
3.110
3.000
3.080
136,738
+0.06(+1.99%)
Jan 24, 2024
3.230
3.230
2.990
3.020
204,227
-0.19(-5.92%)
Jan 23, 2024
3.060
3.320
3.060
3.210
607,390
+0.14(+4.56%)
Jan 22, 2024
2.920
3.090
2.870
3.070
334,994
+0.19(+6.60%)
Jan 19, 2024
2.790
2.905
2.720
2.880
218,394
+0.10(+3.60%)
Jan 18, 2024
2.950
2.960
2.760
2.780
215,319
-0.15(-5.12%)
Jan 17, 2024
3.090
3.149
2.870
2.930
331,526
-0.23(-7.28%)
Jan 16, 2024
3.130
3.320
3.081
3.160
579,520
+0.16(+5.33%)
Jan 12, 2024
3.080
3.110
2.955
3.000
346,238
+0.01(+0.33%)
Jan 11, 2024
3.010
3.240
2.885
2.990
797,631
+0.11(+3.82%)
Jan 10, 2024
2.850
3.005
2.730
2.880
313,606
+0.01(+0.52%)
Jan 09, 2024
3.140
3.150
2.850
2.865
469,966
-0.30(-9.62%)
Jan 08, 2024
2.860
3.240
2.708
3.170
600,777
+0.30(+10.45%)
Jan 05, 2024
3.070
3.070
2.830
2.870
669,066
-0.26(-8.31%)
Jan 04, 2024
3.070
3.300
3.040
3.130
574,650
+0.10(+3.30%)
Jan 03, 2024
2.840
3.190
2.770
3.030
795,663
+0.14(+4.84%)
Jan 02, 2024
2.560
2.975
2.550
2.890
1,393,799
+0.46(+18.93%)
Dec 29, 2023
2.420
2.440
2.290
2.430
443,812
-0.03(-1.22%)
Dec 28, 2023
2.310
2.515
2.240
2.460
842,437
+0.15(+6.49%)
Dec 27, 2023
2.240
2.320
2.130
2.310
160,450
+0.07(+3.12%)
Dec 26, 2023
2.200
2.290
2.160
2.240
108,837
+0.08(+3.70%)
Dec 22, 2023
2.040
2.210
2.020
2.160
125,552
+0.11(+5.37%)
Dec 21, 2023
2.110
2.170
2.020
2.050
423,695
-0.05(-2.38%)
Dec 20, 2023
2.250
2.250
2.090
2.100
126,429
-0.12(-5.41%)
Dec 19, 2023
2.190
2.335
2.160
2.220
182,383
+0.08(+3.74%)
Dec 18, 2023
2.300
2.300
2.110
2.140
198,969
-0.17(-7.36%)
Dec 15, 2023
2.430
2.430
2.220
2.310
314,565
-0.11(-4.55%)
Dec 14, 2023
2.200
2.497
2.180
2.420
563,199
+0.17(+7.56%)
Dec 13, 2023
2.100
2.280
2.045
2.250
300,785
+0.13(+6.13%)
Dec 12, 2023
1.990
2.200
1.900
2.120
441,217
+0.07(+3.41%)
Dec 11, 2023
1.940
2.090
1.850
2.050
390,766
+0.08(+4.06%)
Dec 08, 2023
1.850
1.990
1.830
1.970
298,247
+0.10(+5.35%)
Dec 07, 2023
1.770
1.880
1.770
1.870
228,794
+0.09(+5.06%)
Dec 06, 2023
1.750
1.840
1.670
1.780
359,810
+0.03(+1.42%)
Dec 05, 2023
1.650
1.770
1.620
1.755
324,880
+0.07(+4.46%)
Dec 04, 2023
1.480
1.755
1.480
1.680
685,616
+0.17(+11.26%)
Dec 01, 2023
1.460
1.510
1.400
1.510
156,196
+0.07(+4.86%)
Nov 30, 2023
1.430
1.540
1.410
1.440
127,098
+0.03(+2.49%)
Nov 29, 2023
1.450
1.490
1.400
1.405
184,934
-0.03(-2.43%)
Nov 28, 2023
1.500
1.501
1.420
1.440
92,865
-0.09(-5.88%)
Nov 27, 2023
1.490
1.570
1.490
1.530
304,597
+0.01(+0.66%)
Nov 24, 2023
1.500
1.540
1.500
1.520
30,861
+0.02(+1.33%)
Nov 22, 2023
1.470
1.500
1.430
1.500
103,430
+0.02(+1.35%)
Nov 21, 2023
1.550
1.579
1.450
1.480
243,551
-0.10(-6.33%)
Nov 20, 2023
1.670
1.750
1.570
1.580
346,418
-0.11(-6.51%)
Nov 17, 2023
1.600
1.690
1.499
1.690
1,432,678
+0.11(+6.96%)
Nov 16, 2023
1.600
1.600
1.540
1.580
52,116
-0.01(-0.63%)
Nov 15, 2023
1.550
1.655
1.530
1.590
180,901
+0.07(+4.61%)
Nov 14, 2023
1.600
1.650
1.460
1.520
177,405
-0.04(-2.56%)
Nov 13, 2023
1.530
1.620
1.460
1.560
126,276
+0.08(+5.41%)
Nov 10, 2023
1.500
1.500
1.400
1.480
175,955
+0.09(+6.47%)
Nov 09, 2023
1.500
1.510
1.330
1.390
312,775
-0.11(-7.33%)
Nov 08, 2023
1.560
1.560
1.470
1.500
112,032
-0.01(-0.66%)
Nov 07, 2023
1.560
1.580
1.480
1.510
213,494
-0.04(-2.58%)
Nov 06, 2023
1.650
1.670
1.510
1.550
172,449
-0.07(-4.32%)
Nov 03, 2023
1.670
1.700
1.570
1.620
184,142
-0.04(-2.41%)
Nov 02, 2023
1.770
1.771
1.610
1.660
265,896
-0.09(-5.14%)
Nov 01, 2023
1.530
1.750
1.530
1.750
234,077
+0.19(+12.18%)
Oct 31, 2023
1.420
1.580
1.420
1.560
123,626
+0.11(+7.59%)
Oct 30, 2023
1.570
1.570
1.380
1.450
473,604
-0.10(-6.45%)
Oct 27, 2023
1.600
1.650
1.530
1.550
147,456
-0.03(-1.90%)
Oct 26, 2023
1.600
1.612
1.560
1.580
140,954
+0.01(+0.64%)
Oct 25, 2023
1.570
1.620
1.540
1.570
100,350
+0.03(+1.95%)
Oct 24, 2023
1.610
1.670
1.525
1.540
164,132
-0.04(-2.53%)
Oct 23, 2023
1.600
1.646
1.570
1.580
86,811
-0.03(-1.86%)
Oct 20, 2023
1.590
1.620
1.520
1.610
100,139
+0.03(+1.90%)
Oct 19, 2023
1.660
1.680
1.580
1.580
122,801
-0.06(-3.66%)
Oct 18, 2023
1.710
1.710
1.630
1.640
87,091
-0.07(-4.09%)
Oct 17, 2023
1.830
1.835
1.710
1.710
208,371
-0.12(-6.56%)
Oct 16, 2023
1.860
1.885
1.770
1.830
80,700
+0.04(+2.23%)
Oct 13, 2023
1.750
1.800
1.690
1.790
176,214
+0.06(+3.47%)
Oct 12, 2023
1.850
1.850
1.710
1.730
120,600
-0.09(-4.95%)
Oct 11, 2023
1.900
1.930
1.785
1.820
132,884
-0.07(-3.70%)
Oct 10, 2023
1.920
2.020
1.850
1.890
92,653
-0.03(-1.56%)
Oct 09, 2023
1.870
1.940
1.799
1.920
96,440
+0.03(+1.59%)
Oct 06, 2023
1.790
1.900
1.710
1.890
136,984
+0.09(+5.00%)
Oct 05, 2023
1.820
1.855
1.780
1.800
162,855
-0.02(-1.10%)
Oct 04, 2023
1.860
1.880
1.790
1.820
91,890
-0.04(-2.15%)
Oct 03, 2023
1.870
1.920
1.860
1.860
72,954
-0.03(-1.59%)
Oct 02, 2023
2.000
2.000
1.860
1.890
108,609
-0.13(-6.44%)
Sep 29, 2023
2.070
2.070
1.955
2.020
119,336
+0.02(+1.00%)
Sep 28, 2023
1.890
2.010
1.860
2.000
146,288
+0.10(+5.26%)
Sep 27, 2023
2.000
2.000
1.895
1.900
68,923
-0.06(-3.06%)
Sep 26, 2023
1.960
2.050
1.958
1.960
61,546
-0.02(-1.01%)
Sep 25, 2023
1.970
1.990
1.965
1.980
74,230
+0.00(+0.00%)
Sep 22, 2023
2.000
2.050
1.960
1.980
43,588
-0.02(-1.00%)
Sep 21, 2023
2.050
2.050
1.980
2.000
83,245
-0.05(-2.44%)
Sep 20, 2023
2.090
2.128
2.040
2.050
96,143
+0.01(+0.49%)
Sep 19, 2023
1.950
2.050
1.940
2.040
115,909
+0.09(+4.62%)
Sep 18, 2023
2.030
2.030
1.940
1.950
136,262
-0.07(-3.47%)
Sep 15, 2023
2.050
2.132
2.020
2.020
119,663
+0.01(+0.50%)
Sep 14, 2023
2.050
2.085
1.990
2.010
105,204
-0.01(-0.50%)
Sep 13, 2023
2.060
2.120
2.020
2.020
64,991
-0.04(-1.94%)
Sep 12, 2023
2.110
2.130
2.060
2.060
55,399
-0.07(-3.29%)
Sep 11, 2023
2.020
2.170
1.980
2.130
136,733
+0.11(+5.45%)
Sep 08, 2023
2.060
2.090
2.010
2.020
119,611
-0.03(-1.46%)
Sep 07, 2023
2.220
2.220
2.020
2.050
214,929
-0.17(-7.66%)
Sep 06, 2023
2.350
2.370
2.210
2.220
144,112
-0.11(-4.72%)
Sep 05, 2023
2.280
2.420
2.280
2.330
205,660
+0.06(+2.64%)
Sep 01, 2023
2.250
2.310
2.240
2.270
118,846
+0.04(+1.79%)
Aug 31, 2023
2.310
2.320
2.220
2.230
158,936
-0.05(-2.19%)
Aug 30, 2023
2.300
2.350
2.280
2.280
98,339
-0.04(-1.72%)
Aug 29, 2023
2.350
2.405
2.290
2.320
78,616
+0.00(+0.00%)
Aug 28, 2023
2.320
2.350
2.210
2.320
179,323
-0.01(-0.43%)
Aug 25, 2023
2.530
2.530
2.320
2.330
267,278
-0.19(-7.54%)
Aug 24, 2023
2.540
2.540
2.485
2.520
57,556
-0.02(-0.79%)
Aug 23, 2023
2.470
2.560
2.470
2.540
104,455
+0.05(+2.01%)
Aug 22, 2023
2.650
2.650
2.490
2.490
96,355
-0.11(-4.23%)
Aug 21, 2023
2.550
2.640
2.520
2.600
109,931
+0.05(+1.96%)
Aug 18, 2023
2.620
2.650
2.550
2.550
111,725
-0.07(-2.67%)
Aug 17, 2023
2.670
2.689
2.611
2.620
197,813
-0.03(-1.13%)
Aug 16, 2023
2.690
2.700
2.617
2.650
188,028
-0.02(-0.75%)
Aug 15, 2023
2.800
2.845
2.650
2.670
573,679
-0.13(-4.64%)
Aug 14, 2023
2.800
2.895
2.780
2.800
199,872
-0.01(-0.36%)
Aug 11, 2023
3.020
3.020
2.800
2.810
192,730
-0.22(-7.26%)
Aug 10, 2023
2.890
3.115
2.890
3.030
279,249
+0.15(+5.21%)
Aug 09, 2023
3.000
3.000
2.880
2.880
91,195
-0.11(-3.68%)
Aug 08, 2023
2.930
3.070
2.870
2.990
209,121
+0.06(+2.05%)
Aug 07, 2023
3.070
3.070
2.870
2.930
139,748
-0.12(-3.93%)
Aug 04, 2023
3.090
3.115
3.020
3.050
148,682
-0.01(-0.33%)
Aug 03, 2023
3.060
3.079
2.980
3.060
235,423
+0.03(+0.99%)
Aug 02, 2023
3.000
3.030
2.855
3.030
257,250
+0.13(+4.48%)
Aug 01, 2023
3.060
3.102
2.900
2.900
358,532
-0.02(-0.68%)
Jul 31, 2023
2.880
2.930
2.870
2.920
92,461
+0.06(+2.10%)
Jul 28, 2023
2.770
2.870
2.770
2.860
37,824
+0.11(+4.00%)
Jul 27, 2023
2.780
2.790
2.680
2.750
156,606
+0.01(+0.36%)
Jul 26, 2023
2.760
2.800
2.685
2.740
103,726
-0.01(-0.36%)
Jul 25, 2023
3.020
3.040
2.740
2.750
247,309
-0.29(-9.54%)
Jul 24, 2023
3.160
3.180
3.030
3.040
224,221
-0.12(-3.80%)
Jul 21, 2023
3.180
3.275
3.070
3.160
151,007
+0.00(+0.00%)
Jul 20, 2023
3.200
3.275
3.150
3.160
139,680
+0.00(+0.00%)
Jul 19, 2023
3.050
3.170
3.045
3.160
138,391
+0.11(+3.61%)
Jul 18, 2023
3.060
3.129
3.010
3.050
61,436
+0.02(+0.66%)
Jul 17, 2023
3.140
3.140
3.010
3.030
129,927
-0.04(-1.30%)
Jul 14, 2023
2.940
3.145
2.940
3.070
283,865
+0.13(+4.42%)
Jul 13, 2023
3.070
3.130
2.940
2.940
117,637
-0.12(-3.92%)
Jul 12, 2023
2.930
3.095
2.930
3.060
146,104
+0.10(+3.38%)
Jul 11, 2023
2.860
2.990
2.840
2.960
103,844
+0.12(+4.23%)
Jul 10, 2023
2.740
2.915
2.740
2.840
89,121
+0.08(+2.90%)
Jul 07, 2023
2.780
2.800
2.740
2.760
77,361
+0.00(+0.00%)
Jul 06, 2023
2.820
2.820
2.705
2.760
123,382
-0.07(-2.47%)
Jul 05, 2023
2.900
2.900
2.785
2.830
167,883
-0.05(-1.74%)
Jul 03, 2023
2.900
2.940
2.880
2.880
53,981
-0.07(-2.37%)
Jun 30, 2023
2.940
2.985
2.900
2.950
120,124
+0.04(+1.37%)
Jun 29, 2023
3.000
3.000
2.890
2.910
133,822
-0.04(-1.36%)
Jun 28, 2023
3.050
3.060
2.950
2.950
222,750
-0.10(-3.28%)
Jun 27, 2023
3.010
3.120
2.970
3.050
212,271
+0.04(+1.33%)
Jun 26, 2023
2.940
3.080
2.910
3.010
232,242
+0.07(+2.38%)
Jun 23, 2023
2.950
3.000
2.890
2.940
4,477,664
-0.06(-2.00%)
Jun 22, 2023
2.880
3.035
2.870
3.000
236,937
+0.13(+4.53%)
Jun 21, 2023
2.840
2.930
2.760
2.870
261,545
+0.02(+0.70%)
Jun 20, 2023
2.900
2.930
2.810
2.850
252,981
-0.10(-3.39%)
Jun 16, 2023
3.070
3.070
2.890
2.950
295,348
-0.09(-2.96%)
Jun 15, 2023
3.030
3.080
2.985
3.040
216,766
-0.03(-0.98%)
Jun 14, 2023
3.200
3.260
3.025
3.070
229,494
-0.15(-4.66%)
Jun 13, 2023
3.270
3.320
3.220
3.220
155,951
-0.03(-0.92%)
Jun 12, 2023
3.320
3.400
3.200
3.250
264,680
-0.02(-0.61%)
Jun 09, 2023
3.490
3.554
3.250
3.270
240,378
-0.24(-6.84%)
Jun 08, 2023
3.620
3.733
3.480
3.510
500,036
-0.08(-2.23%)
Jun 07, 2023
3.300
3.610
3.280
3.590
685,203
+0.40(+12.54%)
Jun 06, 2023
3.020
3.200
2.970
3.190
272,622
+0.18(+5.98%)
Jun 05, 2023
3.000
3.090
2.960
3.010
227,191
-0.01(-0.33%)
Jun 02, 2023
2.760
3.020
2.750
3.020
326,682
+0.27(+9.82%)
Jun 01, 2023
2.770
2.790
2.680
2.750
270,458
-0.02(-0.72%)
May 31, 2023
2.700
2.800
2.635
2.770
137,590
+0.07(+2.59%)
May 30, 2023
2.650
2.725
2.650
2.700
156,697
+0.07(+2.66%)
May 26, 2023
2.700
2.700
2.560
2.630
221,046
-0.07(-2.59%)
May 25, 2023
2.840
2.850
2.685
2.700
196,858
-0.14(-4.93%)
May 24, 2023
2.880
2.885
2.800
2.840
154,760
-0.06(-2.07%)
May 23, 2023
2.930
3.020
2.900
2.900
159,940
-0.06(-2.03%)
May 22, 2023
2.880
2.960
2.810
2.960
166,158
+0.07(+2.42%)
May 19, 2023
2.900
2.943
2.835
2.890
111,357
+0.05(+1.76%)
May 18, 2023
2.730
2.850
2.720
2.840
181,932
+0.08(+2.90%)
May 17, 2023
2.760
2.790
2.720
2.760
90,408
+0.05(+1.85%)
May 16, 2023
2.830
2.850
2.710
2.710
155,848
-0.16(-5.57%)
May 15, 2023
2.940
2.950
2.820
2.870
137,055
-0.08(-2.71%)
May 12, 2023
2.950
3.070
2.915
2.950
133,426
+0.00(+0.00%)
May 11, 2023
3.030
3.030
2.930
2.950
90,652
-0.09(-2.96%)
May 10, 2023
2.880
3.050
2.840
3.040
173,843
+0.19(+6.67%)
May 09, 2023
2.850
2.880
2.750
2.850
195,486
-0.01(-0.35%)
May 08, 2023
2.950
2.970
2.850
2.860
103,665
-0.10(-3.38%)
May 05, 2023
2.960
3.040
2.950
2.960
187,366
+0.02(+0.68%)
May 04, 2023
2.920
2.980
2.895
2.940
100,981
+0.00(+0.00%)
May 03, 2023
2.910
2.972
2.890
2.940
238,319
+0.06(+2.08%)
May 02, 2023
2.880
2.905
2.830
2.880
180,391
+0.03(+1.05%)
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.