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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.28
-0.39 (-2.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2022
7.575
7.841
7.546
7.822
92,169
+0.26(+3.39%)
May 27, 2022
7.166
7.575
7.138
7.565
73,198
+0.48(+6.70%)
May 26, 2022
6.938
7.147
6.932
7.090
74,926
+0.15(+2.19%)
May 25, 2022
6.938
6.995
6.919
6.938
67,624
+0.02(+0.27%)
May 24, 2022
6.938
6.995
6.843
6.919
68,824
-0.02(-0.27%)
May 23, 2022
6.976
7.128
6.914
6.938
57,195
+0.10(+1.39%)
May 20, 2022
6.928
6.971
6.843
6.843
43,745
+0.00(+0.00%)
May 19, 2022
6.985
7.085
6.843
6.843
77,263
-0.17(-2.37%)
May 18, 2022
6.962
7.187
6.924
7.009
94,382
+0.00(+0.00%)
May 17, 2022
7.122
7.122
6.924
7.009
86,967
-0.04(-0.53%)
May 16, 2022
7.056
7.197
7.014
7.047
331,222
+0.01(+0.13%)
May 13, 2022
6.360
7.103
6.323
7.037
720,429
+0.72(+11.31%)
May 12, 2022
5.993
6.351
5.937
6.322
88,383
+0.23(+3.70%)
May 11, 2022
6.144
6.144
5.974
6.097
82,025
+0.19(+3.18%)
May 10, 2022
5.908
6.050
5.880
5.908
45,065
+0.00(+0.00%)
May 09, 2022
6.040
6.322
5.739
5.908
120,583
-0.07(-1.10%)
May 06, 2022
6.097
6.097
5.930
5.974
34,257
-0.11(-1.85%)
May 05, 2022
6.125
6.219
6.002
6.087
31,417
+0.02(+0.38%)
May 04, 2022
5.943
6.073
5.897
6.064
54,129
+0.12(+2.03%)
May 03, 2022
5.915
5.990
5.843
5.943
25,169
+0.09(+1.59%)
May 02, 2022
6.027
6.073
5.832
5.850
53,164
-0.18(-2.93%)
Apr 29, 2022
6.147
6.203
5.999
6.027
25,589
-0.11(-1.82%)
Apr 28, 2022
6.082
6.259
6.082
6.138
43,572
+0.06(+0.92%)
Apr 27, 2022
6.231
6.283
6.082
6.082
18,727
-0.20(-3.11%)
Apr 26, 2022
6.315
6.463
6.241
6.277
46,565
+0.02(+0.30%)
Apr 25, 2022
6.398
6.454
6.240
6.259
47,261
-0.11(-1.75%)
Apr 22, 2022
6.352
6.500
6.338
6.370
41,643
-0.08(-1.29%)
Apr 21, 2022
6.500
6.701
6.370
6.454
78,494
-0.04(-0.57%)
Apr 20, 2022
6.073
6.500
6.073
6.491
37,431
+0.42(+6.88%)
Apr 19, 2022
5.999
6.129
5.999
6.073
14,564
+0.04(+0.62%)
Apr 18, 2022
6.055
6.101
5.804
6.036
27,049
-0.02(-0.31%)
Apr 14, 2022
6.222
6.222
6.045
6.055
17,418
-0.07(-1.21%)
Apr 13, 2022
6.222
6.240
6.129
6.129
13,990
-0.08(-1.35%)
Apr 12, 2022
6.212
6.342
6.194
6.212
17,626
+0.03(+0.45%)
Apr 11, 2022
6.240
6.361
6.185
6.185
32,598
-0.07(-1.19%)
Apr 08, 2022
6.259
6.324
6.259
6.259
20,681
-0.04(-0.59%)
Apr 07, 2022
6.352
6.361
6.268
6.296
30,875
-0.03(-0.44%)
Apr 06, 2022
6.315
6.445
6.268
6.324
38,784
+0.04(+0.59%)
Apr 05, 2022
6.268
6.398
6.268
6.287
13,613
+0.07(+1.20%)
Apr 04, 2022
6.268
6.380
6.212
6.212
21,687
-0.06(-0.89%)
Apr 01, 2022
6.333
6.389
6.240
6.268
21,660
+0.00(+0.00%)
Mar 31, 2022
6.277
6.407
6.268
6.268
16,116
-0.04(-0.59%)
Mar 30, 2022
6.324
6.389
6.147
6.305
14,286
-0.03(-0.44%)
Mar 29, 2022
6.482
6.482
6.277
6.333
19,261
-0.13(-2.01%)
Mar 28, 2022
6.454
6.482
6.301
6.463
17,895
+0.02(+0.29%)
Mar 25, 2022
6.305
6.463
6.250
6.445
23,681
+0.18(+2.81%)
Mar 24, 2022
6.194
6.305
6.037
6.268
34,167
+0.07(+1.20%)
Mar 23, 2022
6.287
6.296
6.092
6.194
9,955
-0.02(-0.30%)
Mar 22, 2022
6.045
6.296
6.026
6.212
20,128
+0.14(+2.29%)
Mar 21, 2022
6.185
6.185
5.990
6.073
20,091
-0.06(-0.91%)
Mar 18, 2022
6.287
6.287
6.045
6.129
24,114
-0.11(-1.79%)
Mar 17, 2022
6.194
6.305
6.083
6.240
36,273
+0.02(+0.30%)
Mar 16, 2022
6.380
6.389
6.110
6.222
20,672
-0.16(-2.47%)
Mar 15, 2022
6.138
6.482
6.138
6.380
42,934
+0.19(+3.00%)
Mar 14, 2022
6.185
6.287
6.076
6.194
40,578
+0.01(+0.15%)
Mar 11, 2022
6.407
6.407
6.111
6.185
27,948
-0.20(-3.20%)
Mar 10, 2022
5.925
6.389
5.897
6.389
165,011
+0.74(+13.16%)
Mar 09, 2022
5.665
5.711
5.581
5.646
37,145
-0.07(-1.30%)
Mar 08, 2022
5.702
5.804
5.688
5.720
38,934
+0.14(+2.50%)
Mar 07, 2022
5.553
5.711
5.479
5.581
42,359
-0.03(-0.50%)
Mar 04, 2022
5.627
5.646
5.517
5.609
14,870
+0.00(+0.00%)
Mar 03, 2022
5.572
5.609
5.497
5.609
5,953
+0.10(+1.86%)
Mar 02, 2022
5.637
5.711
5.256
5.507
33,181
+0.02(+0.34%)
Mar 01, 2022
5.832
5.832
5.488
5.488
22,377
-0.23(-4.06%)
Feb 28, 2022
5.479
5.804
5.479
5.720
25,874
+0.14(+2.50%)
Feb 25, 2022
5.479
5.627
5.516
5.581
11,506
+0.07(+1.35%)
Feb 24, 2022
5.702
5.702
5.479
5.507
21,276
-0.18(-3.10%)
Feb 23, 2022
5.674
5.785
5.674
5.683
13,822
+0.07(+1.32%)
Feb 22, 2022
5.479
5.665
5.479
5.609
50,418
+0.01(+0.17%)
Feb 18, 2022
5.600
0
+0.00(+0.08%)
Feb 17, 2022
5.756
5.756
5.531
5.595
21,526
-0.10(-1.77%)
Feb 16, 2022
5.677
5.769
5.632
5.696
12,107
-0.01(-0.16%)
Feb 15, 2022
5.531
5.751
5.531
5.705
26,786
+0.15(+2.64%)
Feb 14, 2022
5.604
5.641
5.517
5.558
25,859
-0.11(-1.94%)
Feb 11, 2022
5.714
5.788
5.503
5.668
36,811
+0.03(+0.49%)
Feb 10, 2022
5.503
5.769
5.471
5.641
42,820
+0.14(+2.50%)
Feb 09, 2022
5.228
5.549
5.164
5.503
130,001
+0.65(+13.42%)
Feb 08, 2022
4.751
4.953
4.641
4.852
33,509
+0.16(+3.32%)
Feb 07, 2022
4.577
4.705
4.577
4.696
30,047
+0.10(+2.20%)
Feb 04, 2022
4.614
4.632
4.586
4.595
11,466
-0.06(-1.18%)
Feb 03, 2022
4.595
4.678
4.586
4.650
27,420
-0.02(-0.39%)
Feb 02, 2022
4.586
4.678
4.577
4.669
32,919
+0.03(+0.59%)
Feb 01, 2022
4.540
4.718
4.540
4.641
11,027
+0.03(+0.60%)
Jan 31, 2022
4.632
4.577
4.614
23,628
+0.01(+0.20%)
Jan 28, 2022
4.614
4.655
4.568
4.604
16,169
+0.01(+0.20%)
Jan 27, 2022
4.430
4.705
4.430
4.595
17,813
+0.00(+0.00%)
Jan 26, 2022
4.604
4.714
4.586
4.595
26,833
+0.01(+0.20%)
Jan 25, 2022
4.669
4.714
4.549
4.586
27,618
-0.06(-1.19%)
Jan 24, 2022
4.669
4.769
4.594
4.641
33,276
-0.09(-1.94%)
Jan 21, 2022
4.769
4.843
4.678
4.733
53,189
-0.11(-2.27%)
Jan 20, 2022
4.843
4.916
4.815
4.843
13,426
-0.06(-1.12%)
Jan 19, 2022
4.893
4.944
4.801
4.898
64,266
-0.01(-0.19%)
Jan 18, 2022
4.797
4.935
4.769
4.907
24,330
+0.04(+0.75%)
Jan 14, 2022
4.870
0
-0.08(-1.67%)
Jan 13, 2022
4.870
5.045
4.864
4.953
30,192
+0.05(+0.93%)
Jan 12, 2022
4.870
5.020
4.852
4.907
12,558
+0.01(+0.19%)
Jan 11, 2022
4.834
4.999
4.834
4.898
23,596
-0.06(-1.11%)
Jan 10, 2022
4.958
5.008
4.834
4.953
41,327
+0.02(+0.37%)
Jan 07, 2022
4.935
4.998
4.880
4.935
8,129
-0.04(-0.74%)
Jan 06, 2022
5.090
5.118
4.889
4.971
40,815
-0.11(-2.17%)
Jan 05, 2022
5.109
5.201
4.999
5.081
17,895
+0.01(+0.18%)
Jan 04, 2022
5.146
5.201
5.064
5.072
8,450
-0.09(-1.78%)
Jan 03, 2022
5.072
5.228
5.049
5.164
16,082
+0.06(+1.08%)
Dec 31, 2021
5.026
5.182
5.004
5.109
19,934
+0.04(+0.72%)
Dec 30, 2021
4.889
5.136
4.861
5.072
49,757
+0.17(+3.56%)
Dec 29, 2021
4.935
4.999
4.860
4.898
92,005
-0.06(-1.29%)
Dec 28, 2021
4.824
5.017
4.824
4.962
18,870
+0.13(+2.66%)
Dec 27, 2021
4.880
4.884
4.815
4.834
150,632
-0.09(-1.86%)
Dec 23, 2021
4.916
4.999
4.907
4.925
17,661
+0.01(+0.19%)
Dec 22, 2021
5.072
5.090
4.870
4.916
31,924
-0.16(-3.07%)
Dec 21, 2021
5.127
5.155
4.916
5.072
89,335
-0.06(-1.07%)
Dec 20, 2021
5.173
5.256
4.999
5.127
57,459
-0.12(-2.27%)
Dec 17, 2021
4.962
5.246
4.962
5.246
77,240
+0.29(+5.93%)
Dec 16, 2021
4.769
5.045
4.769
4.953
302,950
+0.18(+3.85%)
Dec 15, 2021
4.769
4.852
4.733
4.769
139,891
+0.01(+0.19%)
Dec 14, 2021
4.760
4.889
4.641
4.760
448,775
-0.04(-0.76%)
Dec 13, 2021
4.641
4.880
4.641
4.797
53,176
+0.00(+0.00%)
Dec 10, 2021
4.999
4.999
4.779
4.797
38,899
-0.25(-4.91%)
Dec 09, 2021
5.126
5.126
5.035
5.045
43,033
-0.02(-0.36%)
Dec 08, 2021
5.054
5.081
4.925
5.063
62,392
+0.01(+0.18%)
Dec 07, 2021
4.779
5.228
4.736
5.054
145,470
+0.28(+5.96%)
Dec 06, 2021
4.678
4.822
4.604
4.769
62,498
+0.05(+0.97%)
Dec 03, 2021
4.696
4.760
4.659
4.724
22,703
+0.02(+0.39%)
Dec 02, 2021
4.659
4.705
4.614
4.705
30,627
+0.03(+0.59%)
Dec 01, 2021
4.687
4.788
4.650
4.678
41,770
-0.05(-0.97%)
Nov 30, 2021
4.705
4.733
4.586
4.724
113,995
+0.05(+0.98%)
Nov 29, 2021
4.641
4.714
4.586
4.678
25,945
+0.12(+2.62%)
Nov 26, 2021
4.586
4.701
4.513
4.559
18,262
-0.10(-2.17%)
Nov 24, 2021
4.733
4.739
4.733
4.659
17,638
-0.02(-0.39%)
Nov 23, 2021
4.393
4.724
4.366
4.678
192,146
+0.22(+4.94%)
Nov 22, 2021
4.366
4.522
4.366
4.458
85,187
+0.11(+2.53%)
Nov 19, 2021
4.531
4.540
4.348
4.348
24,199
-0.19(-4.24%)
Nov 18, 2021
4.403
4.545
4.522
4.540
72,676
+0.18(+4.21%)
Nov 17, 2021
4.659
4.741
4.357
4.357
55,466
-0.28(-6.13%)
Nov 16, 2021
4.852
4.880
4.641
4.641
45,442
-0.24(-4.89%)
Nov 15, 2021
4.834
4.990
4.834
4.880
35,275
+0.04(+0.76%)
Nov 12, 2021
4.907
4.907
4.834
4.843
21,177
-0.05(-0.94%)
Nov 11, 2021
4.788
4.907
4.788
4.889
13,366
+0.07(+1.52%)
Nov 10, 2021
4.907
4.788
4.815
34,540
-0.10(-2.05%)
Nov 09, 2021
4.953
5.034
4.907
4.916
20,055
-0.03(-0.56%)
Nov 08, 2021
5.063
5.063
4.880
4.944
46,296
-0.12(-2.36%)
Nov 05, 2021
5.155
5.182
5.045
5.063
30,341
-0.09(-1.78%)
Nov 04, 2021
4.898
5.182
4.687
5.155
108,957
+0.60(+13.08%)
Nov 03, 2021
4.595
4.614
4.531
4.559
54,083
-0.04(-0.80%)
Nov 02, 2021
4.531
4.604
4.476
4.595
51,983
+0.07(+1.62%)
Nov 01, 2021
4.595
4.624
4.540
4.522
140,800
-0.02(-0.40%)
Oct 29, 2021
4.669
4.760
4.503
4.540
115,212
-0.12(-2.56%)
Oct 28, 2021
5.054
5.081
4.614
4.659
194,881
-0.42(-8.30%)
Oct 27, 2021
5.173
5.173
5.054
5.081
52,931
-0.06(-1.25%)
Oct 26, 2021
5.246
5.146
234,680
-0.12(-2.26%)
Oct 25, 2021
5.338
5.356
5.210
5.265
70,372
-0.07(-1.37%)
Oct 22, 2021
5.320
5.393
5.265
5.338
34,166
+0.00(+0.00%)
Oct 21, 2021
5.356
5.403
5.301
5.338
68,179
-0.06(-1.19%)
Oct 20, 2021
5.393
5.459
5.366
5.402
11,446
+0.05(+0.86%)
Oct 19, 2021
5.320
5.402
5.301
5.356
45,053
+0.02(+0.34%)
Oct 18, 2021
5.457
5.457
5.274
5.338
120,407
-0.16(-2.84%)
Oct 15, 2021
5.962
5.962
5.366
5.494
219,240
-0.51(-8.55%)
Oct 14, 2021
5.989
6.072
5.962
6.008
9,956
+0.02(+0.31%)
Oct 13, 2021
6.090
6.115
5.962
5.989
29,459
-0.06(-1.06%)
Oct 12, 2021
6.109
6.109
6.035
6.054
9,656
-0.06(-0.90%)
Oct 11, 2021
6.044
6.109
5.907
6.109
36,599
-0.01(-0.15%)
Oct 08, 2021
6.017
6.127
5.989
6.118
28,788
+0.07(+1.21%)
Oct 07, 2021
6.026
6.127
6.017
6.044
16,690
+0.03(+0.46%)
Oct 06, 2021
6.008
6.017
5.898
6.017
12,156
+0.00(+0.00%)
Oct 05, 2021
5.980
6.026
5.934
6.017
30,495
-0.02(-0.30%)
Oct 04, 2021
5.934
6.072
5.934
6.035
10,233
+0.12(+2.02%)
Oct 01, 2021
5.870
5.999
5.870
5.916
53,099
-0.07(-1.23%)
Sep 30, 2021
5.999
6.063
5.953
5.989
38,297
-0.01(-0.15%)
Sep 29, 2021
6.090
6.222
5.989
5.999
32,748
-0.13(-2.10%)
Sep 28, 2021
6.301
6.301
6.054
6.127
44,140
-0.17(-2.77%)
Sep 27, 2021
6.054
6.329
6.054
6.301
60,853
+0.28(+4.57%)
Sep 24, 2021
5.934
6.044
5.925
6.026
13,014
+0.05(+0.77%)
Sep 23, 2021
5.989
6.054
5.925
5.980
44,924
+0.06(+1.09%)
Sep 22, 2021
5.861
5.999
5.852
5.916
32,198
+0.06(+0.94%)
Sep 21, 2021
5.938
5.938
5.847
5.861
19,064
+0.00(+0.00%)
Sep 20, 2021
5.879
5.953
5.769
5.861
36,675
-0.16(-2.59%)
Sep 17, 2021
5.953
6.017
5.888
6.017
76,366
+0.05(+0.77%)
Sep 16, 2021
5.999
6.044
5.916
5.971
23,161
+0.01(+0.15%)
Sep 15, 2021
5.962
6.026
5.916
5.962
40,753
-0.01(-0.15%)
Sep 14, 2021
6.017
6.017
5.934
5.971
30,972
-0.04(-0.61%)
Sep 13, 2021
6.008
6.035
5.989
6.008
35,207
+0.01(+0.15%)
Sep 10, 2021
5.989
6.012
5.962
5.999
57,931
+0.01(+0.15%)
Sep 09, 2021
5.962
6.044
5.962
5.989
50,808
-0.02(-0.31%)
Sep 08, 2021
5.971
6.081
5.962
6.008
43,910
+0.00(+0.00%)
Sep 07, 2021
6.026
6.072
5.971
6.008
47,835
-0.06(-1.06%)
Sep 03, 2021
6.118
6.145
6.008
6.072
28,831
-0.05(-0.75%)
Sep 02, 2021
6.099
6.145
6.063
6.118
26,187
+0.00(+0.00%)
Sep 01, 2021
6.200
6.200
6.099
6.118
27,896
-0.08(-1.33%)
Aug 31, 2021
6.136
6.209
6.072
6.200
33,797
+0.06(+1.05%)
Aug 30, 2021
6.090
6.205
6.063
6.136
38,931
+0.09(+1.52%)
Aug 27, 2021
6.017
6.095
5.962
6.044
83,014
+0.03(+0.46%)
Aug 26, 2021
5.962
6.017
5.852
6.017
118,508
+0.14(+2.34%)
Aug 25, 2021
5.705
5.907
5.650
5.879
86,646
+0.19(+3.39%)
Aug 24, 2021
5.577
5.714
5.522
5.687
38,529
+0.14(+2.48%)
Aug 23, 2021
5.668
5.668
5.476
5.549
37,633
-0.05(-0.82%)
Aug 20, 2021
5.467
5.641
5.467
5.595
54,740
+0.18(+3.39%)
Aug 19, 2021
5.567
5.667
5.375
5.412
76,534
-0.22(-3.91%)
Aug 18, 2021
5.861
5.870
5.604
5.632
74,487
-0.18(-3.15%)
Aug 17, 2021
5.733
5.861
5.659
5.815
100,760
+0.05(+0.79%)
Aug 16, 2021
5.668
5.870
5.659
5.769
134,943
+0.11(+1.94%)
Aug 13, 2021
5.595
5.682
5.512
5.659
53,833
+0.10(+1.82%)
Aug 12, 2021
5.595
5.595
5.485
5.558
48,150
-0.01(-0.16%)
Aug 11, 2021
5.522
5.595
5.485
5.567
20,111
+0.08(+1.51%)
Aug 10, 2021
5.613
5.613
5.457
5.485
30,698
-0.11(-1.97%)
Aug 09, 2021
5.512
5.659
5.512
5.595
52,740
+0.06(+1.16%)
Aug 06, 2021
5.641
5.668
5.503
5.531
46,331
-0.11(-1.95%)
Aug 05, 2021
5.448
5.677
5.430
5.641
136,510
+0.19(+3.54%)
Aug 04, 2021
5.338
5.494
5.338
5.448
45,980
+0.11(+2.06%)
Aug 03, 2021
5.320
5.393
5.301
5.338
32,798
-0.01(-0.17%)
Aug 02, 2021
5.393
5.503
5.324
5.347
58,066
-0.06(-1.02%)
Jul 30, 2021
5.430
5.512
5.393
5.402
40,115
-0.04(-0.67%)
Jul 29, 2021
5.393
5.512
5.384
5.439
55,742
-0.01(-0.17%)
Jul 28, 2021
5.356
5.577
5.356
5.448
44,751
+0.00(+0.00%)
Jul 27, 2021
5.457
5.604
5.393
5.448
58,364
-0.06(-1.16%)
Jul 26, 2021
5.549
5.641
5.448
5.512
34,885
-0.02(-0.33%)
Jul 23, 2021
5.402
5.549
5.338
5.531
50,293
+0.09(+1.69%)
Jul 22, 2021
5.457
5.503
5.292
5.439
56,829
-0.01(-0.17%)
Jul 21, 2021
5.256
5.531
5.228
5.448
72,755
+0.28(+5.32%)
Jul 20, 2021
5.219
5.320
5.173
5.173
83,871
-0.01(-0.18%)
Jul 19, 2021
5.155
5.228
5.054
5.182
192,612
+0.01(+0.18%)
Jul 16, 2021
5.384
5.412
5.155
5.173
111,820
-0.16(-2.93%)
Jul 15, 2021
5.191
5.329
5.182
5.329
49,906
+0.12(+2.29%)
Jul 14, 2021
5.274
5.292
5.191
5.210
42,861
-0.05(-0.87%)
Jul 13, 2021
5.356
5.421
5.246
5.256
38,365
-0.10(-1.88%)
Jul 12, 2021
5.503
5.595
5.246
5.356
55,458
-0.16(-2.83%)
Jul 09, 2021
5.412
5.531
5.402
5.512
30,506
+0.10(+1.86%)
Jul 08, 2021
5.347
5.412
5.292
5.412
45,429
-0.02(-0.34%)
Jul 07, 2021
5.503
5.549
5.412
5.430
54,635
-0.11(-1.99%)
Jul 06, 2021
5.650
5.650
5.448
5.540
77,538
-0.17(-2.89%)
Jul 02, 2021
5.806
5.806
5.622
5.705
75,160
-0.10(-1.74%)
Jul 01, 2021
5.833
5.870
5.714
5.806
83,609
+0.01(+0.16%)
Jun 30, 2021
5.797
5.861
5.733
5.797
55,770
-0.02(-0.32%)
Jun 29, 2021
5.742
5.980
5.659
5.815
109,579
+0.08(+1.44%)
Jun 28, 2021
5.751
5.843
5.687
5.733
231,410
-0.13(-2.19%)
Jun 25, 2021
5.182
6.026
5.090
5.861
2,767,928
+0.72(+13.90%)
Jun 24, 2021
5.146
5.237
5.109
5.146
200,571
-0.06(-1.06%)
Jun 23, 2021
5.127
5.246
5.127
5.201
162,088
+0.03(+0.53%)
Jun 22, 2021
5.246
5.274
5.127
5.173
105,010
-0.05(-0.88%)
Jun 21, 2021
5.347
5.356
5.136
5.219
146,112
-0.08(-1.56%)
Jun 18, 2021
5.439
5.448
5.201
5.301
203,515
-0.20(-3.67%)
Jun 17, 2021
5.705
5.714
5.503
5.503
112,943
-0.23(-4.00%)
Jun 16, 2021
5.723
5.778
5.641
5.733
123,150
-0.02(-0.32%)
Jun 15, 2021
5.760
5.815
5.613
5.751
76,104
-0.01(-0.16%)
Jun 14, 2021
5.677
5.852
5.668
5.760
81,652
+0.11(+1.95%)
Jun 11, 2021
5.714
5.861
5.595
5.650
116,386
-0.06(-1.12%)
Jun 10, 2021
5.696
5.742
5.622
5.714
50,245
-0.01(-0.16%)
Jun 09, 2021
5.733
5.861
5.696
5.723
66,062
-0.01(-0.16%)
Jun 08, 2021
5.714
5.769
5.714
5.733
39,961
-0.02(-0.32%)
Jun 07, 2021
5.733
5.760
5.622
5.751
67,105
+0.06(+1.13%)
Jun 04, 2021
5.641
5.696
5.567
5.687
61,721
+0.08(+1.47%)
Jun 03, 2021
5.641
5.641
5.485
5.604
83,441
-0.09(-1.61%)
Jun 02, 2021
5.613
5.751
5.549
5.696
86,638
+0.07(+1.31%)
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.