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
Timber Pharmaceuticals Inc
(NY:
TMBR
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 28, 2023
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, 2023
1.410
1.450
1.390
1.450
10,329
+0.01(+0.69%)
May 30, 2023
1.410
1.440
1.350
1.440
16,805
+0.10(+7.46%)
May 26, 2023
1.330
1.390
1.330
1.340
41,105
-0.07(-4.96%)
May 25, 2023
1.460
1.460
1.350
1.410
19,886
-0.01(-0.70%)
May 24, 2023
1.450
1.460
1.380
1.420
15,446
+0.00(+0.00%)
May 23, 2023
1.400
1.470
1.390
1.420
17,011
+0.00(+0.00%)
May 22, 2023
1.380
1.420
1.354
1.420
10,712
+0.07(+5.19%)
May 19, 2023
1.330
1.428
1.320
1.350
39,061
-0.08(-5.59%)
May 18, 2023
1.420
1.430
1.380
1.430
15,881
+0.01(+0.70%)
May 17, 2023
1.400
1.464
1.340
1.420
44,473
-0.05(-3.40%)
May 16, 2023
1.390
1.520
1.390
1.470
25,801
-0.14(-8.70%)
May 15, 2023
1.630
1.630
1.550
1.610
10,726
-0.02(-1.23%)
May 12, 2023
1.630
1.630
1.550
1.630
10,721
+0.03(+1.87%)
May 11, 2023
1.630
1.630
1.540
1.600
4,989
+0.03(+1.91%)
May 10, 2023
1.560
1.600
1.540
1.570
7,443
+0.00(+0.00%)
May 09, 2023
1.550
1.570
1.500
1.570
13,605
-0.06(-3.68%)
May 08, 2023
1.700
1.720
1.580
1.630
41,269
-0.02(-1.21%)
May 05, 2023
1.510
1.660
1.450
1.650
85,821
+0.22(+15.38%)
May 04, 2023
1.410
1.450
1.365
1.430
10,184
+0.03(+2.14%)
May 03, 2023
1.380
1.420
1.360
1.400
25,258
+0.02(+1.45%)
May 02, 2023
1.400
1.400
1.300
1.380
32,514
+0.01(+0.73%)
May 01, 2023
1.350
1.400
1.350
1.370
12,787
-0.02(-1.44%)
Apr 28, 2023
1.410
1.430
1.350
1.390
11,545
+0.02(+1.46%)
Apr 27, 2023
1.350
1.400
1.350
1.370
18,527
-0.07(-4.86%)
Apr 26, 2023
1.470
1.470
1.370
1.440
17,341
+0.01(+0.70%)
Apr 25, 2023
1.380
1.440
1.350
1.430
23,913
+0.05(+3.62%)
Apr 24, 2023
1.480
1.530
1.370
1.380
94,080
-0.08(-5.48%)
Apr 21, 2023
1.640
1.665
1.430
1.460
79,699
-0.17(-10.43%)
Apr 20, 2023
1.630
1.680
1.590
1.630
44,164
+0.07(+4.49%)
Apr 19, 2023
1.620
1.690
1.520
1.560
17,030
+0.05(+3.31%)
Apr 18, 2023
1.720
1.720
1.480
1.510
43,220
-0.13(-7.93%)
Apr 17, 2023
1.610
1.730
1.600
1.640
69,649
-0.02(-1.20%)
Apr 14, 2023
1.650
1.700
1.600
1.660
57,858
+0.08(+5.06%)
Apr 13, 2023
1.540
1.600
1.450
1.580
83,152
+0.11(+7.48%)
Apr 12, 2023
1.520
1.540
1.450
1.470
21,461
-0.02(-1.34%)
Apr 11, 2023
1.460
1.530
1.450
1.490
34,433
-0.01(-0.67%)
Apr 10, 2023
1.490
1.594
1.460
1.500
19,155
+0.01(+0.67%)
Apr 06, 2023
1.490
1.630
1.450
1.490
13,045
+0.00(+0.00%)
Apr 05, 2023
1.610
1.640
1.410
1.490
145,798
-0.15(-9.15%)
Apr 04, 2023
1.630
1.700
1.600
1.640
38,732
-0.03(-1.80%)
Apr 03, 2023
1.700
1.775
1.650
1.670
18,283
-0.03(-1.76%)
Mar 31, 2023
1.640
1.740
1.620
1.700
42,409
+0.05(+3.03%)
Mar 30, 2023
1.630
1.660
1.620
1.650
32,203
+0.01(+0.61%)
Mar 29, 2023
1.780
1.850
1.520
1.640
229,139
-0.14(-7.87%)
Mar 28, 2023
1.710
1.830
1.710
1.780
29,992
+0.04(+2.30%)
Mar 27, 2023
2.100
2.203
1.690
1.740
396,715
-0.36(-17.14%)
Mar 24, 2023
2.020
2.265
2.020
2.100
15,196
+0.06(+2.94%)
Mar 23, 2023
2.100
2.200
2.020
2.040
52,929
-0.06(-2.86%)
Mar 22, 2023
2.350
2.378
2.060
2.100
127,728
-0.21(-9.09%)
Mar 21, 2023
2.480
2.490
2.301
2.310
42,011
-0.04(-1.70%)
Mar 20, 2023
2.590
2.620
2.350
2.350
105,565
-0.16(-6.37%)
Mar 17, 2023
2.700
2.730
2.400
2.510
47,065
-0.17(-6.34%)
Mar 16, 2023
2.750
2.750
2.510
2.680
101,701
-0.08(-2.90%)
Mar 15, 2023
2.720
2.820
2.600
2.760
70,077
+0.05(+1.85%)
Mar 14, 2023
2.690
2.790
2.630
2.710
38,168
+0.01(+0.37%)
Mar 13, 2023
2.690
2.760
2.570
2.700
112,637
-0.09(-3.23%)
Mar 10, 2023
2.880
2.910
2.700
2.790
64,865
-0.15(-5.13%)
Mar 09, 2023
2.830
3.090
2.830
2.941
161,313
+0.11(+3.92%)
Mar 08, 2023
2.750
2.920
2.689
2.830
66,304
+0.05(+1.80%)
Mar 07, 2023
3.050
3.090
2.730
2.780
202,878
-0.28(-9.00%)
Mar 06, 2023
2.710
3.100
2.564
3.055
347,025
+0.35(+13.15%)
Mar 03, 2023
2.550
2.720
2.410
2.700
250,162
+0.20(+8.00%)
Mar 02, 2023
2.540
2.629
2.240
2.500
302,153
-0.12(-4.58%)
Mar 01, 2023
2.780
2.820
2.510
2.620
308,216
-0.23(-8.07%)
Feb 28, 2023
3.130
3.390
2.750
2.850
1,725,050
-0.29(-9.24%)
Feb 27, 2023
2.750
3.250
2.510
3.140
2,539,693
+0.49(+18.49%)
Feb 24, 2023
2.310
3.280
2.280
2.650
55,879,708
+0.72(+37.31%)
Feb 23, 2023
2.078
2.078
1.900
1.930
21,757
-0.09(-4.22%)
Feb 22, 2023
1.990
2.030
1.975
2.015
33,825
+0.02(+0.75%)
Feb 21, 2023
2.050
2.100
1.973
2.000
5,872
-0.03(-1.48%)
Feb 17, 2023
2.117
2.117
2.030
2.030
14,794
-0.08(-3.79%)
Feb 16, 2023
2.240
2.240
2.010
2.110
23,851
+0.06(+2.93%)
Feb 15, 2023
1.950
2.050
1.950
2.050
5,481
+0.10(+5.13%)
Feb 14, 2023
1.910
1.990
1.910
1.950
9,522
+0.04(+2.09%)
Feb 13, 2023
2.350
2.350
1.844
1.910
208,793
-0.13(-6.37%)
Feb 10, 2023
2.160
2.165
2.040
2.040
22,405
-0.07(-3.32%)
Feb 09, 2023
2.380
2.380
2.040
2.110
68,273
-0.09(-4.09%)
Feb 08, 2023
2.290
2.300
2.160
2.200
26,014
+0.01(+0.46%)
Feb 07, 2023
2.240
2.365
2.120
2.190
84,296
-0.09(-3.95%)
Feb 06, 2023
2.240
2.360
2.200
2.280
48,335
-0.07(-2.98%)
Feb 03, 2023
2.300
2.660
2.276
2.350
87,107
-0.06(-2.49%)
Feb 02, 2023
2.560
2.560
2.200
2.410
108,608
+0.01(+0.42%)
Feb 01, 2023
2.250
2.400
2.110
2.400
66,139
+0.16(+7.15%)
Jan 31, 2023
2.120
2.280
2.120
2.240
42,190
+0.13(+6.07%)
Jan 30, 2023
2.150
2.250
2.088
2.112
23,603
-0.04(-1.78%)
Jan 27, 2023
2.110
2.226
2.100
2.150
48,158
+0.03(+1.42%)
Jan 26, 2023
2.160
2.200
2.110
2.120
20,326
-0.04(-1.85%)
Jan 25, 2023
2.160
2.260
1.960
2.160
39,732
-0.05(-2.26%)
Jan 24, 2023
2.300
2.589
2.116
2.210
258,540
+0.05(+2.31%)
Jan 23, 2023
2.180
2.360
2.110
2.160
79,054
-0.03(-1.21%)
Jan 20, 2023
2.070
2.220
1.960
2.187
33,668
+0.23(+11.55%)
Jan 19, 2023
2.130
2.181
1.870
1.960
74,075
-0.15(-7.11%)
Jan 18, 2023
2.260
2.290
2.080
2.110
55,723
-0.18(-7.86%)
Jan 17, 2023
2.350
2.350
2.180
2.290
68,881
+0.00(+0.00%)
Jan 13, 2023
2.000
2.370
1.960
2.290
130,237
+0.30(+15.34%)
Jan 12, 2023
1.980
2.070
1.950
1.985
33,318
+0.01(+0.27%)
Jan 11, 2023
1.970
2.080
1.970
1.980
38,290
-0.03(-1.49%)
Jan 10, 2023
1.960
2.110
1.930
2.010
63,367
+0.01(+0.50%)
Jan 09, 2023
2.210
2.210
1.780
2.000
84,753
-0.21(-9.50%)
Jan 06, 2023
2.250
2.300
2.110
2.210
62,290
-0.01(-0.45%)
Jan 05, 2023
2.070
2.275
1.950
2.220
96,953
+0.10(+4.72%)
Jan 04, 2023
2.350
2.350
2.020
2.120
211,514
-0.24(-10.17%)
Jan 03, 2023
1.730
2.450
1.564
2.360
1,583,532
+0.61(+34.86%)
Dec 30, 2022
1.320
1.750
1.310
1.750
312,702
+0.42(+31.58%)
Dec 29, 2022
1.230
1.400
1.234
1.330
117,601
+0.09(+7.34%)
Dec 28, 2022
1.210
1.285
1.200
1.239
42,637
+0.03(+2.40%)
Dec 27, 2022
1.260
1.290
1.200
1.210
64,797
-0.08(-6.20%)
Dec 23, 2022
1.350
1.410
1.250
1.290
27,626
-0.02(-1.53%)
Dec 22, 2022
1.410
1.416
1.310
1.310
31,728
-0.10(-7.09%)
Dec 21, 2022
1.450
1.470
1.380
1.410
61,565
-0.04(-2.76%)
Dec 20, 2022
1.520
1.660
1.450
1.450
127,639
-0.08(-5.23%)
Dec 19, 2022
1.530
1.530
1.480
1.530
33,245
+0.02(+1.32%)
Dec 16, 2022
1.550
1.610
1.510
1.510
37,549
-0.07(-4.43%)
Dec 15, 2022
1.650
1.650
1.520
1.580
148,248
+0.00(+0.00%)
Dec 14, 2022
1.350
1.630
1.350
1.580
151,737
+0.22(+16.05%)
Dec 13, 2022
1.310
1.390
1.300
1.361
35,246
+0.06(+4.73%)
Dec 12, 2022
1.390
1.390
1.280
1.300
49,851
-0.09(-6.47%)
Dec 09, 2022
1.360
1.478
1.340
1.390
140,236
+0.06(+4.51%)
Dec 08, 2022
1.250
1.350
1.242
1.330
52,293
+0.07(+5.82%)
Dec 07, 2022
1.260
1.300
1.240
1.257
60,223
-0.00(-0.25%)
Dec 06, 2022
1.440
1.450
1.250
1.260
115,473
-0.20(-13.71%)
Dec 05, 2022
1.510
1.529
1.440
1.460
50,236
-0.07(-4.58%)
Dec 02, 2022
1.580
1.580
1.500
1.530
65,564
-0.05(-3.16%)
Dec 01, 2022
1.440
1.710
1.420
1.580
315,545
+0.13(+8.97%)
Nov 30, 2022
1.370
1.530
1.330
1.450
266,455
+0.12(+9.02%)
Nov 29, 2022
1.410
1.410
1.320
1.330
67,701
-0.03(-2.21%)
Nov 28, 2022
1.420
1.435
1.321
1.360
66,705
-0.06(-4.23%)
Nov 25, 2022
1.460
1.501
1.374
1.420
66,010
-0.04(-2.74%)
Nov 23, 2022
1.500
1.510
1.430
1.460
98,142
-0.05(-3.31%)
Nov 22, 2022
1.440
1.760
1.440
1.510
360,180
+0.07(+4.86%)
Nov 21, 2022
1.540
1.595
1.400
1.440
81,606
-0.12(-7.69%)
Nov 18, 2022
1.640
1.640
1.530
1.560
39,988
-0.07(-4.11%)
Nov 17, 2022
1.550
1.650
1.500
1.627
76,874
+0.11(+7.05%)
Nov 16, 2022
1.720
1.739
1.485
1.520
134,776
-0.21(-12.16%)
Nov 15, 2022
1.890
1.890
1.680
1.730
137,849
-0.16(-8.47%)
Nov 14, 2022
1.930
2.238
1.820
1.890
238,797
+0.03(+1.61%)
Nov 11, 2022
1.570
1.920
1.524
1.860
246,863
+0.30(+19.23%)
Nov 10, 2022
1.600
1.628
1.400
1.560
360,519
+0.03(+1.96%)
Nov 09, 2022
2.140
2.500
1.500
1.530
356,479
-1.43(-48.22%)
Nov 01, 2022
2.955
0
-0.09(-3.11%)
Oct 31, 2022
3.150
3.200
3.050
3.050
100,674
-0.10(-3.17%)
Oct 28, 2022
3.420
3.470
3.100
3.150
158,617
-0.30(-8.70%)
Oct 27, 2022
3.650
3.685
3.380
3.450
107,078
-0.15(-4.17%)
Oct 26, 2022
3.700
3.720
3.560
3.600
143,627
-0.11(-3.10%)
Oct 25, 2022
3.850
3.900
3.600
3.715
231,093
-0.04(-0.93%)
Oct 24, 2022
3.510
3.950
3.510
3.750
106,246
-0.25(-6.25%)
Oct 21, 2022
4.185
4.195
3.900
4.000
83,598
-0.12(-3.03%)
Oct 20, 2022
4.050
4.335
4.000
4.125
177,163
+0.04(+1.10%)
Oct 19, 2022
4.500
4.500
4.025
4.080
176,428
-0.31(-7.17%)
Oct 18, 2022
4.150
4.495
3.800
4.395
304,889
+0.62(+16.42%)
Oct 17, 2022
4.175
4.330
3.500
3.775
136,770
-0.30(-7.25%)
Oct 14, 2022
4.170
4.325
4.005
4.070
42,159
-0.08(-1.93%)
Oct 13, 2022
4.180
4.375
3.945
4.150
49,789
-0.10(-2.35%)
Oct 12, 2022
4.350
4.395
4.200
4.250
35,497
-0.04(-0.93%)
Oct 11, 2022
4.250
4.450
4.150
4.290
55,425
+0.13(+3.25%)
Oct 10, 2022
4.500
4.500
3.750
4.155
55,011
-0.25(-5.57%)
Oct 07, 2022
4.545
4.550
4.375
4.400
86,629
-0.10(-2.22%)
Oct 06, 2022
4.545
4.560
4.360
4.500
117,762
-0.03(-0.66%)
Oct 05, 2022
4.800
4.850
4.320
4.530
210,069
-0.27(-5.62%)
Oct 04, 2022
4.805
5.000
4.695
4.800
73,404
+0.05(+1.16%)
Oct 03, 2022
4.950
4.950
4.130
4.745
325,272
-1.25(-20.92%)
Sep 30, 2022
5.380
6.000
5.280
6.000
153,265
+0.59(+10.91%)
Sep 29, 2022
5.500
5.740
5.255
5.410
55,141
-0.14(-2.52%)
Sep 28, 2022
5.565
5.700
5.500
5.550
38,662
-0.04(-0.72%)
Sep 27, 2022
6.000
6.000
5.475
5.590
51,378
-0.18(-3.12%)
Sep 26, 2022
5.625
6.200
5.590
5.770
107,127
+0.17(+3.13%)
Sep 23, 2022
5.380
5.690
5.205
5.595
66,224
+0.09(+1.73%)
Sep 22, 2022
5.000
5.510
5.165
5.500
80,657
+0.34(+6.59%)
Sep 21, 2022
5.430
5.430
5.000
5.160
113,813
-0.08(-1.62%)
Sep 20, 2022
5.550
5.570
5.245
5.245
68,420
-0.25(-4.64%)
Sep 19, 2022
5.900
5.900
5.500
5.500
91,300
-0.35(-5.98%)
Sep 16, 2022
6.000
6.100
5.850
5.850
121,301
-0.40(-6.40%)
Sep 15, 2022
7.065
7.125
6.150
6.250
203,692
-0.72(-10.39%)
Sep 14, 2022
6.500
8.725
6.430
6.975
1,816,120
+0.82(+13.41%)
Sep 13, 2022
5.500
6.235
5.300
6.150
190,615
+0.54(+9.63%)
Sep 12, 2022
5.575
5.795
5.450
5.610
66,175
+0.02(+0.27%)
Sep 09, 2022
5.505
5.700
5.490
5.595
38,605
+0.11(+2.10%)
Sep 08, 2022
5.415
5.740
5.365
5.480
70,493
+0.12(+2.33%)
Sep 07, 2022
5.050
5.425
5.050
5.355
87,066
+0.00(+0.00%)
Sep 06, 2022
5.800
5.870
5.275
5.355
141,544
-0.52(-8.85%)
Sep 02, 2022
5.880
6.200
5.620
5.875
150,393
-0.08(-1.26%)
Sep 01, 2022
5.985
6.145
5.700
5.950
100,613
+0.11(+1.88%)
Aug 31, 2022
6.095
6.110
5.800
5.840
147,190
-0.28(-4.50%)
Aug 30, 2022
6.000
6.890
5.715
6.115
438,810
+0.12(+1.92%)
Aug 29, 2022
5.805
6.280
5.515
6.000
174,738
+0.07(+1.10%)
Aug 26, 2022
6.155
6.400
5.800
5.935
279,885
-0.08(-1.33%)
Aug 25, 2022
5.500
6.450
5.500
6.015
320,740
+0.64(+11.91%)
Aug 24, 2022
5.250
5.625
5.150
5.375
81,531
+0.12(+2.38%)
Aug 23, 2022
5.555
5.650
5.055
5.250
247,328
-0.37(-6.50%)
Aug 22, 2022
5.855
5.890
5.500
5.615
75,466
-0.21(-3.52%)
Aug 19, 2022
6.000
6.145
5.600
5.820
86,489
-0.17(-2.76%)
Aug 18, 2022
5.785
6.400
5.515
5.985
240,826
+0.04(+0.76%)
Aug 17, 2022
6.270
6.325
5.905
5.940
207,645
-0.33(-5.26%)
Aug 16, 2022
6.260
6.400
6.010
6.270
225,806
-0.20(-3.09%)
Aug 15, 2022
6.500
6.650
6.040
6.470
470,120
-0.33(-4.85%)
Aug 12, 2022
6.700
7.375
6.460
6.800
937,891
-0.70(-9.33%)
Aug 11, 2022
6.770
9.350
6.010
7.500
3,740,378
+2.10(+38.89%)
Aug 10, 2022
5.500
5.700
5.170
5.400
772,675
+0.22(+4.15%)
Aug 09, 2022
6.000
6.000
5.120
5.185
963,360
+0.06(+1.27%)
Aug 08, 2022
5.300
5.460
5.025
5.120
511,122
-0.02(-0.39%)
Aug 05, 2022
5.000
5.255
4.950
5.140
971,122
+0.34(+7.08%)
Aug 04, 2022
5.025
5.500
4.500
4.800
2,091,708
-3.84(-44.44%)
Aug 03, 2022
9.320
9.500
8.600
8.640
34,131
-0.26(-2.98%)
Aug 02, 2022
10.00
10.00
8.750
8.905
43,052
-1.15(-11.39%)
Aug 01, 2022
10.72
10.85
9.250
10.05
6,445
-0.46(-4.33%)
Jul 29, 2022
10.50
11.19
9.990
10.51
22,950
-0.39(-3.58%)
Jul 28, 2022
11.50
11.50
10.71
10.89
21,448
-0.45(-3.97%)
Jul 27, 2022
12.00
12.47
11.14
11.35
22,973
-0.61(-5.10%)
Jul 26, 2022
13.00
13.00
11.90
11.96
15,613
-0.60(-4.78%)
Jul 25, 2022
13.75
13.75
12.47
12.55
14,531
-0.94(-6.93%)
Jul 22, 2022
13.50
13.96
13.14
13.49
4,087
-0.12(-0.88%)
Jul 21, 2022
13.50
14.12
13.35
13.61
6,890
-0.19(-1.38%)
Jul 20, 2022
13.50
14.34
13.70
13.80
3,114
+0.00(+0.00%)
Jul 19, 2022
14.11
14.44
12.83
13.80
10,489
-0.30(-2.16%)
Jul 18, 2022
15.00
15.00
13.50
14.11
9,819
-0.39(-2.72%)
Jul 15, 2022
14.51
14.97
14.05
14.50
4,795
-0.11(-0.75%)
Jul 14, 2022
15.25
15.25
14.50
14.61
1,504
-0.04(-0.27%)
Jul 13, 2022
14.52
15.50
14.39
14.65
6,527
-0.25(-1.68%)
Jul 12, 2022
14.50
15.51
14.00
14.90
8,604
+0.47(+3.26%)
Jul 11, 2022
14.50
15.00
14.01
14.43
4,866
+0.04(+0.24%)
Jul 08, 2022
14.12
14.60
14.07
14.39
4,899
+0.09(+0.66%)
Jul 07, 2022
14.60
14.96
12.55
14.30
17,310
-0.30(-2.05%)
Jul 06, 2022
14.76
15.50
14.35
14.60
11,293
-0.47(-3.15%)
Jul 05, 2022
14.50
15.50
14.15
15.07
9,294
-0.12(-0.82%)
Jul 01, 2022
15.50
16.00
15.00
15.20
8,278
-0.53(-3.34%)
Jun 30, 2022
14.80
15.83
14.76
15.72
10,893
+0.36(+2.34%)
Jun 29, 2022
15.00
16.99
14.55
15.37
63,741
+0.42(+2.78%)
Jun 28, 2022
15.75
15.75
14.65
14.95
6,301
-0.08(-0.53%)
Jun 27, 2022
15.00
15.75
14.51
15.03
8,192
+0.53(+3.66%)
Jun 24, 2022
14.50
16.00
14.50
14.50
10,438
-0.19(-1.29%)
Jun 23, 2022
15.10
15.35
14.50
14.69
10,002
-0.30(-2.03%)
Jun 22, 2022
14.54
15.35
14.25
14.99
7,462
+0.00(+0.03%)
Jun 21, 2022
14.25
15.35
14.00
14.99
12,280
+0.74(+5.19%)
Jun 17, 2022
14.40
15.00
13.65
14.25
9,877
+0.25(+1.79%)
Jun 16, 2022
14.02
14.03
13.40
14.00
7,130
-0.16(-1.16%)
Jun 15, 2022
14.50
14.55
13.51
14.16
12,987
-0.27(-1.84%)
Jun 14, 2022
14.00
14.93
13.50
14.43
13,489
+0.16(+1.12%)
Jun 13, 2022
14.50
14.99
13.52
14.27
18,292
-1.23(-7.94%)
Jun 10, 2022
16.00
16.18
15.05
15.50
14,328
-0.32(-2.02%)
Jun 09, 2022
15.41
17.48
15.01
15.82
52,456
+0.27(+1.74%)
Jun 08, 2022
15.70
16.18
15.01
15.55
14,634
-0.45(-2.81%)
Jun 07, 2022
16.80
16.80
15.25
16.00
14,904
-0.22(-1.36%)
Jun 06, 2022
15.50
16.44
15.25
16.22
26,469
+0.87(+5.67%)
Jun 03, 2022
14.00
17.49
13.20
15.35
114,590
+1.35(+9.64%)
Jun 02, 2022
13.12
15.00
13.02
14.00
37,060
+0.88(+6.75%)
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.