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
Laix Inc ADR
(NY:
LAIX
)
3.100
UNCHANGED
Last Price
Updated: 4:10 PM EDT, Apr 7, 2022
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 28, 2021
1.960
1.960
1.630
1.800
2,859,153
-0.19(-9.55%)
May 27, 2021
1.830
2.250
1.730
1.990
15,363,175
+0.42(+26.75%)
May 26, 2021
1.680
1.720
1.560
1.570
432,090
-0.09(-5.42%)
May 25, 2021
1.630
1.690
1.560
1.660
137,247
+0.07(+4.40%)
May 24, 2021
1.620
1.690
1.540
1.590
164,519
-0.06(-3.64%)
May 21, 2021
1.640
1.770
1.600
1.650
324,457
+0.07(+4.43%)
May 20, 2021
1.520
1.630
1.520
1.580
100,778
+0.02(+1.28%)
May 19, 2021
1.550
1.580
1.510
1.560
80,285
-0.03(-1.89%)
May 18, 2021
1.580
1.679
1.560
1.590
262,348
+0.04(+2.58%)
May 17, 2021
1.540
1.570
1.470
1.550
103,743
+0.05(+3.33%)
May 14, 2021
1.450
1.580
1.450
1.500
108,387
+0.08(+5.63%)
May 13, 2021
1.500
1.544
1.400
1.420
259,695
-0.08(-5.33%)
May 12, 2021
1.640
1.683
1.500
1.500
273,037
-0.13(-7.98%)
May 11, 2021
1.620
1.680
1.580
1.630
123,488
-0.05(-2.98%)
May 10, 2021
1.880
1.880
1.650
1.680
189,724
-0.16(-8.70%)
May 07, 2021
1.740
1.880
1.730
1.840
286,501
+0.09(+5.14%)
May 06, 2021
1.810
1.810
1.730
1.750
132,554
-0.06(-3.23%)
May 05, 2021
1.840
1.880
1.780
1.808
87,825
-0.03(-1.72%)
May 04, 2021
1.870
2.050
1.800
1.840
275,636
-0.06(-3.16%)
May 03, 2021
2.110
2.143
1.860
1.900
315,341
-0.13(-6.40%)
Apr 30, 2021
2.070
2.145
2.010
2.030
193,600
-0.05(-2.40%)
Apr 29, 2021
2.200
2.330
2.070
2.080
537,573
-0.19(-8.37%)
Apr 28, 2021
1.930
2.400
1.880
2.270
847,021
+0.28(+14.07%)
Apr 27, 2021
2.150
2.180
1.980
1.990
538,910
-0.06(-2.93%)
Apr 26, 2021
1.990
2.070
1.960
2.050
305,827
+0.13(+6.77%)
Apr 23, 2021
1.860
1.970
1.860
1.920
182,300
+0.06(+3.23%)
Apr 22, 2021
1.770
1.910
1.770
1.860
215,361
+0.09(+5.08%)
Apr 21, 2021
1.680
1.800
1.630
1.770
315,087
+0.09(+5.36%)
Apr 20, 2021
1.800
1.860
1.650
1.680
379,750
-0.10(-5.62%)
Apr 19, 2021
1.900
1.950
1.760
1.780
617,902
-0.17(-8.72%)
Apr 16, 2021
2.190
2.190
1.900
1.950
763,800
-0.24(-10.96%)
Apr 15, 2021
2.150
2.310
2.130
2.190
2,100,156
+0.04(+1.86%)
Apr 14, 2021
2.150
2.190
2.110
2.150
240,590
+0.03(+1.42%)
Apr 13, 2021
2.220
2.290
2.100
2.120
420,331
-0.17(-7.42%)
Apr 12, 2021
2.390
2.390
2.210
2.290
260,985
-0.06(-2.55%)
Apr 09, 2021
2.380
2.420
2.320
2.350
210,100
-0.06(-2.49%)
Apr 08, 2021
2.510
2.540
2.360
2.410
400,336
+0.02(+0.84%)
Apr 07, 2021
2.440
2.500
2.330
2.390
335,273
-0.15(-5.91%)
Apr 06, 2021
2.440
2.540
2.360
2.540
424,613
+0.04(+1.60%)
Apr 05, 2021
2.460
2.510
2.360
2.500
434,417
+0.06(+2.46%)
Apr 01, 2021
2.370
2.680
2.370
2.440
927,300
-0.08(-3.17%)
Mar 31, 2021
2.290
2.750
2.210
2.520
6,033,524
+0.23(+10.04%)
Mar 30, 2021
2.300
2.350
2.200
2.290
576,666
+0.03(+1.33%)
Mar 29, 2021
2.350
2.450
2.250
2.260
669,370
-0.26(-10.32%)
Mar 26, 2021
2.660
3.070
2.380
2.520
4,521,500
+0.15(+6.33%)
Mar 25, 2021
2.330
2.465
2.200
2.370
495,901
-0.03(-1.25%)
Mar 24, 2021
2.710
2.800
2.400
2.400
594,275
-0.31(-11.44%)
Mar 23, 2021
2.920
2.940
2.700
2.710
657,289
-0.33(-10.86%)
Mar 22, 2021
3.440
3.450
2.860
3.040
1,434,677
-0.38(-11.11%)
Mar 19, 2021
3.550
3.620
3.300
3.420
884,700
-0.15(-4.20%)
Mar 18, 2021
3.710
4.080
3.520
3.570
1,829,039
-0.09(-2.46%)
Mar 17, 2021
3.340
3.680
3.260
3.660
842,753
+0.15(+4.27%)
Mar 16, 2021
3.470
3.570
3.220
3.510
1,229,996
-0.13(-3.57%)
Mar 15, 2021
3.300
3.680
3.260
3.640
2,402,880
+0.59(+19.34%)
Mar 12, 2021
2.900
3.450
2.880
3.050
1,726,400
+0.06(+2.01%)
Mar 11, 2021
2.920
2.990
2.720
2.990
1,143,290
-0.01(-0.33%)
Mar 10, 2021
3.110
3.280
2.880
3.000
4,677,765
+0.29(+10.70%)
Mar 09, 2021
2.490
2.740
2.420
2.710
810,567
+0.38(+16.31%)
Mar 08, 2021
2.390
2.450
2.310
2.330
253,104
-0.14(-5.67%)
Mar 05, 2021
2.310
2.580
2.080
2.470
905,700
+0.24(+10.76%)
Mar 04, 2021
2.460
2.510
2.190
2.230
655,296
-0.33(-12.89%)
Mar 03, 2021
2.710
2.740
2.530
2.560
364,102
-0.07(-2.66%)
Mar 02, 2021
2.660
2.750
2.600
2.630
318,642
-0.08(-2.95%)
Mar 01, 2021
2.800
2.860
2.680
2.710
703,965
+0.07(+2.65%)
Feb 26, 2021
2.700
2.800
2.450
2.640
3,003,600
-0.05(-1.86%)
Feb 25, 2021
2.950
2.980
2.690
2.690
584,768
-0.25(-8.50%)
Feb 24, 2021
2.810
3.080
2.700
2.940
2,315,268
+0.18(+6.52%)
Feb 23, 2021
3.100
3.180
2.580
2.760
1,137,173
-0.63(-18.58%)
Feb 22, 2021
3.460
3.650
3.350
3.390
1,120,537
-0.14(-3.97%)
Feb 19, 2021
3.550
3.665
3.470
3.530
928,500
-0.02(-0.56%)
Feb 18, 2021
3.530
3.860
3.400
3.550
1,055,411
-0.15(-4.05%)
Feb 17, 2021
3.730
3.750
3.510
3.700
985,603
-0.07(-1.86%)
Feb 16, 2021
4.000
4.030
3.650
3.770
2,282,987
-0.12(-3.08%)
Feb 12, 2021
3.780
3.950
3.420
3.890
5,908,600
+0.27(+7.46%)
Feb 11, 2021
3.590
3.750
3.560
3.620
1,523,711
+0.08(+2.26%)
Feb 10, 2021
3.950
4.170
3.350
3.540
7,476,147
-0.30(-7.81%)
Feb 09, 2021
4.000
4.100
3.680
3.840
4,160,881
-0.44(-10.28%)
Feb 08, 2021
5.190
5.210
4.120
4.280
16,924,812
+0.19(+4.65%)
Feb 05, 2021
8.180
11.65
3.860
4.090
128,986,600
+1.53(+59.77%)
Feb 04, 2021
2.010
2.590
1.970
2.560
5,948,324
+0.64(+33.33%)
Feb 03, 2021
1.900
1.980
1.820
1.920
223,580
+0.07(+3.78%)
Feb 02, 2021
1.830
1.909
1.820
1.850
81,916
+0.03(+1.65%)
Feb 01, 2021
1.880
2.030
1.800
1.820
340,374
-0.06(-3.19%)
Jan 29, 2021
1.750
2.070
1.721
1.880
937,500
+0.11(+6.21%)
Jan 28, 2021
1.890
1.970
1.700
1.770
370,354
-0.11(-5.85%)
Jan 27, 2021
2.000
2.234
1.820
1.880
653,694
-0.17(-8.29%)
Jan 26, 2021
2.410
2.470
2.010
2.050
706,292
-0.12(-5.53%)
Jan 25, 2021
1.940
2.420
1.924
2.170
1,204,716
+0.37(+20.56%)
Jan 22, 2021
1.740
1.950
1.650
1.800
814,500
+0.03(+1.69%)
Jan 21, 2021
1.520
1.770
1.500
1.770
1,120,878
+0.24(+15.69%)
Jan 20, 2021
1.510
1.580
1.500
1.530
238,583
+0.03(+2.00%)
Jan 19, 2021
1.530
1.550
1.450
1.500
144,159
-0.03(-1.96%)
Jan 15, 2021
1.560
1.600
1.510
1.530
98,200
-0.03(-1.92%)
Jan 14, 2021
1.480
1.600
1.480
1.560
339,462
+0.06(+4.00%)
Jan 13, 2021
1.500
1.510
1.450
1.500
156,916
+0.00(+0.00%)
Jan 12, 2021
1.490
1.520
1.450
1.500
107,856
+0.01(+0.67%)
Jan 11, 2021
1.430
1.490
1.410
1.490
285,886
+0.03(+2.05%)
Jan 08, 2021
1.540
1.540
1.440
1.460
214,300
+0.00(+0.00%)
Jan 07, 2021
1.440
1.480
1.440
1.460
73,239
-0.02(-1.35%)
Jan 06, 2021
1.500
1.510
1.457
1.480
179,106
+0.00(+0.00%)
Jan 05, 2021
1.430
1.490
1.430
1.480
79,318
+0.04(+2.78%)
Jan 04, 2021
1.560
1.560
1.420
1.440
104,913
-0.08(-5.26%)
Dec 31, 2020
1.520
1.520
1.520
277,640
-0.03(-1.94%)
Dec 30, 2020
1.540
1.560
1.370
1.550
277,640
-0.01(-0.64%)
Dec 29, 2020
1.410
1.570
1.400
1.560
508,912
+0.15(+10.64%)
Dec 28, 2020
1.420
1.430
1.390
1.410
89,753
+0.01(+0.71%)
Dec 24, 2020
1.430
1.430
1.370
1.400
64,700
-0.03(-2.10%)
Dec 23, 2020
1.410
1.450
1.380
1.430
57,170
+0.03(+2.14%)
Dec 22, 2020
1.420
1.460
1.400
1.400
53,976
-0.01(-0.71%)
Dec 21, 2020
1.430
1.430
1.400
1.410
48,612
-0.01(-0.70%)
Dec 18, 2020
1.410
1.460
1.400
1.420
110,100
+0.00(+0.00%)
Dec 17, 2020
1.440
1.460
1.400
1.420
109,929
-0.04(-2.74%)
Dec 16, 2020
1.470
1.470
1.440
1.460
59,512
-0.01(-0.68%)
Dec 15, 2020
1.450
1.480
1.430
1.470
110,707
+0.03(+2.08%)
Dec 14, 2020
1.450
1.480
1.430
1.440
80,254
-0.04(-2.70%)
Dec 11, 2020
1.470
1.480
1.440
1.480
74,400
+0.00(+0.00%)
Dec 10, 2020
1.460
1.490
1.420
1.480
111,153
+0.01(+0.68%)
Dec 09, 2020
1.490
1.530
1.430
1.470
329,866
+0.01(+0.68%)
Dec 08, 2020
1.530
1.530
1.430
1.460
103,525
-0.02(-1.35%)
Dec 07, 2020
1.420
1.520
1.402
1.480
227,523
+0.07(+4.96%)
Dec 04, 2020
1.450
1.517
1.400
1.410
444,300
-0.02(-1.40%)
Dec 03, 2020
1.420
1.480
1.390
1.430
208,595
+0.01(+0.70%)
Dec 02, 2020
1.490
1.520
1.360
1.420
362,138
-0.09(-5.96%)
Dec 01, 2020
1.550
1.580
1.510
1.510
134,324
-0.02(-1.31%)
Nov 30, 2020
1.710
1.710
1.510
1.530
296,152
-0.18(-10.53%)
Nov 27, 2020
2.000
2.000
1.640
1.710
348,700
-0.17(-9.04%)
Nov 25, 2020
1.830
1.940
1.770
1.880
209,300
+0.11(+6.21%)
Nov 24, 2020
1.660
1.800
1.660
1.770
121,108
+0.04(+2.31%)
Nov 23, 2020
1.750
1.780
1.640
1.730
100,065
-0.02(-1.14%)
Nov 20, 2020
1.740
1.770
1.640
1.750
94,300
+0.07(+4.17%)
Nov 19, 2020
1.650
1.720
1.560
1.680
158,987
+0.13(+8.39%)
Nov 18, 2020
1.580
1.585
1.500
1.550
84,126
+0.03(+1.97%)
Nov 17, 2020
1.630
1.630
1.500
1.520
39,965
-0.04(-2.56%)
Nov 16, 2020
1.520
1.620
1.500
1.560
86,854
+0.06(+4.00%)
Nov 13, 2020
1.480
1.550
1.470
1.500
79,300
+0.02(+1.35%)
Nov 12, 2020
1.530
1.550
1.460
1.480
71,070
-0.06(-3.90%)
Nov 11, 2020
1.520
1.630
1.500
1.540
72,742
+0.03(+1.99%)
Nov 10, 2020
1.550
1.640
1.510
1.510
54,649
-0.07(-4.43%)
Nov 09, 2020
1.670
1.740
1.550
1.580
168,446
+0.13(+8.97%)
Nov 06, 2020
1.660
1.720
1.360
1.450
408,500
-0.23(-13.69%)
Nov 05, 2020
1.760
1.840
1.600
1.680
122,631
-0.03(-1.75%)
Nov 04, 2020
1.630
1.790
1.630
1.710
137,050
+0.06(+3.95%)
Nov 03, 2020
1.640
1.730
1.610
1.645
85,327
-0.01(-0.90%)
Nov 02, 2020
1.980
1.980
1.630
1.660
189,734
-0.20(-10.75%)
Oct 30, 2020
1.860
1.970
1.820
1.860
62,500
+0.01(+0.54%)
Oct 29, 2020
2.250
2.350
1.820
1.850
192,388
-0.33(-15.14%)
Oct 28, 2020
2.340
2.340
2.120
2.180
63,119
-0.13(-5.63%)
Oct 27, 2020
2.450
2.450
2.260
2.310
73,434
-0.08(-3.35%)
Oct 26, 2020
2.363
2.540
2.345
2.390
234,560
+0.06(+2.58%)
Oct 23, 2020
2.240
2.390
2.230
2.330
101,000
+0.13(+5.91%)
Oct 22, 2020
2.100
2.280
2.100
2.200
69,764
+0.04(+1.85%)
Oct 21, 2020
2.190
2.280
2.150
2.160
79,579
-0.07(-3.14%)
Oct 20, 2020
2.120
2.262
2.040
2.230
105,417
+0.07(+3.24%)
Oct 19, 2020
2.110
2.180
2.110
2.160
89,438
+0.04(+1.89%)
Oct 16, 2020
2.130
2.130
1.960
2.120
60,100
-0.06(-2.75%)
Oct 15, 2020
2.030
2.200
2.020
2.180
70,074
+0.08(+3.81%)
Oct 14, 2020
2.030
2.250
2.030
2.100
68,566
+0.02(+0.72%)
Oct 13, 2020
2.080
2.100
1.990
2.085
54,477
-0.17(-7.33%)
Oct 12, 2020
2.050
2.280
2.000
2.250
133,415
+0.20(+9.76%)
Oct 09, 2020
2.000
2.050
1.950
2.050
70,600
+0.01(+0.49%)
Oct 08, 2020
1.860
2.050
1.860
2.040
49,440
+0.14(+7.37%)
Oct 07, 2020
1.870
2.000
1.850
1.900
42,174
+0.03(+1.60%)
Oct 06, 2020
2.030
2.100
1.810
1.870
74,850
-0.11(-5.56%)
Oct 05, 2020
1.950
2.100
1.950
1.980
75,440
+0.03(+1.54%)
Oct 02, 2020
1.790
1.990
1.780
1.950
68,400
+0.16(+8.94%)
Oct 01, 2020
1.820
1.930
1.780
1.790
74,180
-0.02(-1.10%)
Sep 30, 2020
1.880
1.880
1.810
1.810
28,859
-0.05(-2.69%)
Sep 29, 2020
1.950
1.960
1.810
1.860
76,961
-0.20(-9.71%)
Sep 28, 2020
1.940
2.110
1.870
2.060
210,280
+0.11(+5.64%)
Sep 25, 2020
1.870
1.960
1.865
1.950
8,800
-0.01(-0.26%)
Sep 24, 2020
1.970
1.980
1.770
1.955
29,849
+0.02(+0.77%)
Sep 23, 2020
1.930
1.940
1.820
1.940
43,733
+0.00(+0.00%)
Sep 22, 2020
1.950
1.980
1.920
1.940
21,759
+0.00(+0.00%)
Sep 21, 2020
1.960
1.980
1.920
1.940
20,592
-0.04(-2.02%)
Sep 18, 2020
2.000
2.010
1.960
1.980
4,600
-0.02(-1.00%)
Sep 17, 2020
2.000
2.000
1.960
2.000
1,013
+0.02(+0.93%)
Sep 16, 2020
2.020
2.020
1.930
1.982
13,108
-0.03(-1.42%)
Sep 15, 2020
2.020
2.020
1.920
2.010
31,010
-0.01(-0.50%)
Sep 14, 2020
2.020
2.050
2.010
2.020
11,609
+0.00(+0.00%)
Sep 11, 2020
2.040
2.050
2.000
2.020
42,900
-0.03(-1.46%)
Sep 10, 2020
2.030
2.070
2.010
2.050
13,411
+0.01(+0.49%)
Sep 09, 2020
2.020
2.050
2.010
2.040
21,813
-0.01(-0.36%)
Sep 08, 2020
2.030
2.050
2.030
2.047
9,113
-0.02(-1.10%)
Sep 04, 2020
2.110
2.110
2.050
2.070
10,200
-0.04(-1.90%)
Sep 03, 2020
2.120
2.190
2.090
2.110
20,339
+0.00(+0.00%)
Sep 02, 2020
2.220
2.230
2.080
2.110
22,670
-0.12(-5.38%)
Sep 01, 2020
2.190
2.300
2.190
2.230
3,191
-0.07(-3.04%)
Aug 31, 2020
2.250
2.300
2.200
2.300
13,567
+0.00(+0.00%)
Aug 28, 2020
2.200
2.300
2.070
2.300
55,200
+0.10(+4.55%)
Aug 27, 2020
2.560
2.680
2.140
2.200
152,471
-0.40(-15.38%)
Aug 26, 2020
2.680
2.700
2.470
2.600
94,120
-0.05(-1.89%)
Aug 25, 2020
2.660
2.700
2.620
2.650
9,376
+0.03(+1.14%)
Aug 24, 2020
2.620
2.750
2.620
2.620
12,932
-0.01(-0.38%)
Aug 21, 2020
2.720
2.750
2.630
2.630
6,400
-0.04(-1.52%)
Aug 20, 2020
2.670
2.750
2.670
2.671
2,354
+0.00(+0.03%)
Aug 19, 2020
2.710
2.740
2.670
2.670
14,837
-0.13(-4.64%)
Aug 18, 2020
2.650
2.800
2.650
2.800
21,562
+0.15(+5.66%)
Aug 17, 2020
2.750
2.750
2.630
2.650
2,989
-0.03(-1.12%)
Aug 14, 2020
2.750
2.750
2.673
2.680
2,100
-0.05(-1.83%)
Aug 13, 2020
2.730
2.730
2.620
2.730
7,166
+0.02(+0.74%)
Aug 12, 2020
2.696
2.800
2.696
2.710
4,632
-0.09(-3.21%)
Aug 11, 2020
2.730
2.800
2.610
2.800
4,477
+0.03(+1.08%)
Aug 10, 2020
2.850
2.850
2.630
2.770
23,700
-0.07(-2.46%)
Aug 07, 2020
2.773
2.850
2.773
2.840
1,600
+0.03(+1.07%)
Aug 06, 2020
2.830
2.877
2.784
2.810
2,732
-0.07(-2.43%)
Aug 05, 2020
2.760
2.890
2.760
2.880
5,008
+0.12(+4.35%)
Aug 04, 2020
2.700
2.810
2.650
2.760
17,274
+0.03(+1.19%)
Aug 03, 2020
2.890
2.890
2.680
2.728
16,296
-0.15(-5.29%)
Jul 31, 2020
2.760
2.880
2.760
2.880
2,100
+0.09(+3.23%)
Jul 30, 2020
2.760
2.870
2.760
2.790
1,233
-0.09(-3.12%)
Jul 29, 2020
2.760
2.890
2.760
2.880
4,663
+0.09(+3.09%)
Jul 28, 2020
2.780
2.890
2.760
2.794
19,300
-0.10(-3.33%)
Jul 27, 2020
2.940
2.990
2.850
2.890
16,191
-0.06(-1.93%)
Jul 24, 2020
2.980
2.990
2.940
2.947
12,500
-0.06(-2.10%)
Jul 23, 2020
2.940
3.050
2.940
3.010
14,956
+0.05(+1.69%)
Jul 22, 2020
3.050
3.050
2.930
2.960
17,113
-0.08(-2.63%)
Jul 21, 2020
2.900
3.040
2.890
3.040
23,412
+0.07(+2.35%)
Jul 20, 2020
3.180
3.180
2.970
2.970
32,052
-0.09(-2.94%)
Jul 17, 2020
2.820
3.160
2.820
3.060
28,200
+0.11(+3.73%)
Jul 16, 2020
2.840
3.070
2.700
2.950
57,379
+0.05(+1.72%)
Jul 15, 2020
2.820
2.940
2.820
2.900
12,458
+0.20(+7.41%)
Jul 14, 2020
3.000
3.060
2.700
2.700
53,187
-0.37(-12.05%)
Jul 13, 2020
2.700
3.200
2.690
3.070
265,282
+0.37(+13.70%)
Jul 10, 2020
2.760
2.800
2.640
2.700
31,700
+0.05(+1.89%)
Jul 09, 2020
2.780
2.810
2.650
2.650
27,975
-0.16(-5.81%)
Jul 08, 2020
2.660
2.920
2.640
2.814
41,592
+0.15(+5.77%)
Jul 07, 2020
2.630
2.720
2.630
2.660
15,218
-0.02(-0.75%)
Jul 06, 2020
2.550
2.790
2.550
2.680
81,905
+0.13(+5.10%)
Jul 02, 2020
2.520
2.620
2.510
2.550
16,600
-0.08(-3.04%)
Jul 01, 2020
2.570
2.760
2.490
2.630
23,424
+0.13(+5.20%)
Jun 30, 2020
2.460
2.590
2.460
2.500
33,897
+0.00(+0.00%)
Jun 29, 2020
2.500
2.500
2.400
2.500
30,708
-0.00(-0.00%)
Jun 26, 2020
2.524
2.580
2.500
2.500
7,400
-0.11(-4.21%)
Jun 25, 2020
2.600
2.619
2.510
2.610
15,368
+0.02(+0.77%)
Jun 24, 2020
2.600
2.610
2.500
2.590
9,535
-0.04(-1.52%)
Jun 23, 2020
2.600
2.700
2.600
2.630
27,526
+0.03(+1.35%)
Jun 22, 2020
2.600
2.750
2.595
2.595
33,739
-0.05(-2.08%)
Jun 19, 2020
2.720
2.785
2.603
2.650
21,800
-0.05(-1.94%)
Jun 18, 2020
2.600
2.790
2.600
2.702
26,801
+0.06(+2.22%)
Jun 17, 2020
2.800
2.800
2.600
2.644
93,929
-0.06(-2.09%)
Jun 16, 2020
2.810
3.290
2.700
2.700
811,971
-0.14(-4.93%)
Jun 15, 2020
2.730
2.860
2.635
2.840
45,249
+0.03(+1.14%)
Jun 12, 2020
2.900
2.920
2.750
2.808
75,000
-0.08(-2.84%)
Jun 11, 2020
3.000
3.400
2.750
2.890
651,865
+0.03(+1.05%)
Jun 10, 2020
2.870
2.950
2.820
2.860
27,270
-0.02(-0.69%)
Jun 09, 2020
2.800
2.880
2.800
2.880
15,494
+0.01(+0.35%)
Jun 08, 2020
3.030
3.030
2.830
2.870
17,281
-0.16(-5.28%)
Jun 05, 2020
3.000
3.220
2.930
3.030
17,400
+0.28(+10.18%)
Jun 04, 2020
3.000
3.060
2.750
2.750
41,008
-0.25(-8.33%)
Jun 03, 2020
2.740
3.090
2.735
3.000
28,714
+0.26(+9.49%)
Jun 02, 2020
2.730
2.830
2.730
2.740
27,310
-0.01(-0.36%)
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.