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
Lument Finance Trust Inc
(NY:
LFT
)
2.500
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2023
1.639
1.648
1.630
1.630
38,000
+0.00(+0.00%)
May 30, 2023
1.630
1.639
1.621
1.630
39,273
+0.01(+0.55%)
May 26, 2023
1.542
1.639
1.542
1.621
16,765
-0.01(-0.54%)
May 25, 2023
1.639
1.640
1.609
1.630
42,360
+0.00(+0.00%)
May 24, 2023
1.639
1.657
1.621
1.630
47,459
-0.02(-1.08%)
May 23, 2023
1.675
1.675
1.577
1.648
34,320
+0.00(+0.00%)
May 22, 2023
1.639
1.683
1.639
1.648
38,598
+0.03(+1.64%)
May 19, 2023
1.595
1.639
1.595
1.621
34,376
+0.04(+2.23%)
May 18, 2023
1.595
1.595
1.583
1.586
20,917
+0.01(+0.56%)
May 17, 2023
1.551
1.577
1.533
1.577
44,297
+0.02(+1.42%)
May 16, 2023
1.595
1.595
1.551
1.555
35,162
-0.01(-0.85%)
May 15, 2023
1.506
1.586
1.471
1.568
66,365
+0.05(+3.51%)
May 12, 2023
1.480
1.551
1.480
1.515
45,598
+0.04(+2.40%)
May 11, 2023
1.515
1.524
1.480
1.480
19,489
-0.03(-1.76%)
May 10, 2023
1.524
1.524
1.489
1.506
18,059
+0.04(+2.41%)
May 09, 2023
1.471
1.515
1.471
1.471
24,564
-0.04(-2.35%)
May 08, 2023
1.427
1.524
1.427
1.506
28,515
+0.08(+5.59%)
May 05, 2023
1.453
1.506
1.373
1.427
153,429
-0.04(-3.01%)
May 04, 2023
1.515
1.515
1.461
1.471
60,542
-0.01(-0.60%)
May 03, 2023
1.356
1.515
1.356
1.480
175,949
-0.01(-0.60%)
May 02, 2023
1.586
1.613
1.471
1.489
220,682
-0.11(-6.67%)
May 01, 2023
1.657
1.666
1.586
1.595
48,661
-0.04(-2.17%)
Apr 28, 2023
1.657
1.675
1.586
1.630
56,188
+0.00(+0.00%)
Apr 27, 2023
1.639
1.657
1.604
1.630
9,998
+0.02(+1.10%)
Apr 26, 2023
1.648
1.692
1.602
1.613
68,627
-0.05(-3.19%)
Apr 25, 2023
1.683
1.684
1.649
1.666
33,767
-0.01(-0.53%)
Apr 24, 2023
1.790
1.790
1.675
1.675
65,902
-0.10(-5.50%)
Apr 21, 2023
1.754
1.772
1.735
1.772
9,128
+0.02(+1.26%)
Apr 20, 2023
1.745
1.754
1.719
1.750
14,280
-0.02(-1.24%)
Apr 19, 2023
1.763
1.772
1.710
1.772
98,396
+0.10(+5.82%)
Apr 18, 2023
1.675
1.754
1.675
1.675
113,231
-0.02(-1.05%)
Apr 17, 2023
1.728
1.737
1.675
1.692
47,121
-0.01(-0.52%)
Apr 14, 2023
1.692
1.723
1.683
1.701
23,584
-0.01(-0.52%)
Apr 13, 2023
1.657
1.745
1.657
1.710
41,239
+0.04(+2.66%)
Apr 12, 2023
1.701
1.706
1.648
1.666
45,383
-0.04(-2.08%)
Apr 11, 2023
1.719
1.719
1.675
1.701
41,629
+0.01(+0.52%)
Apr 10, 2023
1.737
1.763
1.692
1.692
76,405
-0.06(-3.54%)
Apr 06, 2023
1.772
1.781
1.754
1.754
15,892
-0.01(-0.50%)
Apr 05, 2023
1.745
1.781
1.745
1.763
11,436
+0.01(+0.51%)
Apr 04, 2023
1.745
1.799
1.719
1.754
50,180
+0.00(+0.00%)
Apr 03, 2023
1.808
1.812
1.737
1.754
47,683
-0.04(-1.98%)
Mar 31, 2023
1.737
1.808
1.737
1.790
19,530
+0.04(+2.54%)
Mar 30, 2023
1.772
1.821
1.666
1.745
58,844
-0.03(-1.50%)
Mar 29, 2023
1.772
1.772
1.755
1.772
34,537
+0.03(+1.48%)
Mar 28, 2023
1.746
1.763
1.703
1.746
30,087
+0.01(+0.49%)
Mar 27, 2023
1.738
1.776
1.720
1.738
48,497
+0.02(+1.00%)
Mar 24, 2023
1.720
1.746
1.703
1.720
22,177
-0.01(-0.50%)
Mar 23, 2023
1.720
1.763
1.685
1.729
104,329
+0.05(+3.08%)
Mar 22, 2023
1.686
1.695
1.634
1.677
26,072
+0.01(+0.52%)
Mar 21, 2023
1.686
1.686
1.660
1.669
18,328
-0.01(-0.51%)
Mar 20, 2023
1.703
1.703
1.643
1.677
30,591
+0.01(+0.52%)
Mar 17, 2023
1.634
1.669
1.634
1.669
22,904
+0.03(+2.11%)
Mar 16, 2023
1.617
1.660
1.584
1.634
29,964
+0.03(+1.60%)
Mar 15, 2023
1.617
1.643
1.591
1.609
50,658
-0.03(-1.58%)
Mar 14, 2023
1.712
1.712
1.634
1.634
47,637
-0.06(-3.55%)
Mar 13, 2023
1.720
1.729
1.686
1.695
80,527
-0.03(-1.50%)
Mar 10, 2023
1.703
1.763
1.695
1.720
119,779
-0.10(-5.66%)
Mar 09, 2023
1.875
1.884
1.807
1.824
46,852
+0.01(+0.47%)
Mar 08, 2023
1.824
1.849
1.806
1.815
19,046
+0.02(+0.96%)
Mar 07, 2023
1.798
1.841
1.798
1.798
22,982
-0.03(-1.41%)
Mar 06, 2023
1.849
1.849
1.806
1.824
27,511
+0.00(+0.00%)
Mar 03, 2023
1.824
1.824
1.798
1.824
27,674
+0.01(+0.47%)
Mar 02, 2023
1.806
1.815
1.806
1.815
15,257
+0.03(+1.44%)
Mar 01, 2023
1.806
1.824
1.789
1.789
20,659
-0.02(-0.95%)
Feb 28, 2023
1.789
1.824
1.789
1.806
7,706
+0.01(+0.48%)
Feb 27, 2023
1.806
1.815
1.772
1.798
23,406
-0.01(-0.48%)
Feb 24, 2023
1.772
1.815
1.772
1.806
20,492
+0.00(+0.00%)
Feb 23, 2023
1.798
1.824
1.798
1.806
16,073
+0.01(+0.48%)
Feb 22, 2023
1.841
1.858
1.798
1.798
24,381
-0.05(-2.79%)
Feb 21, 2023
1.867
1.893
1.842
1.849
31,227
-0.03(-1.38%)
Feb 17, 2023
1.781
1.875
1.781
1.875
35,880
+0.09(+4.81%)
Feb 16, 2023
1.781
1.894
1.772
1.789
68,891
-0.05(-2.80%)
Feb 15, 2023
1.875
1.899
1.798
1.841
63,443
-0.02(-0.93%)
Feb 14, 2023
1.918
1.918
1.858
1.858
46,780
-0.07(-3.57%)
Feb 13, 2023
1.936
1.961
1.910
1.927
53,822
+0.00(+0.00%)
Feb 10, 2023
1.979
2.004
1.918
1.927
32,176
-0.03(-1.75%)
Feb 09, 2023
2.013
2.013
1.953
1.961
15,058
-0.04(-2.15%)
Feb 08, 2023
1.996
2.013
1.979
2.004
101,580
+0.01(+0.43%)
Feb 07, 2023
1.979
2.004
1.961
1.996
94,362
+0.03(+1.31%)
Feb 06, 2023
1.953
1.970
1.944
1.970
29,344
+0.03(+1.78%)
Feb 03, 2023
1.987
1.987
1.936
1.936
48,210
-0.01(-0.44%)
Feb 02, 2023
1.901
1.953
1.901
1.944
82,994
+0.07(+3.67%)
Feb 01, 2023
1.910
1.917
1.875
1.875
44,136
-0.03(-1.36%)
Jan 31, 2023
1.858
1.927
1.858
1.901
55,049
+0.03(+1.84%)
Jan 30, 2023
1.849
1.893
1.849
1.867
44,676
-0.03(-1.36%)
Jan 27, 2023
1.832
1.910
1.832
1.893
68,248
+0.05(+2.80%)
Jan 26, 2023
1.832
1.884
1.824
1.841
59,522
+0.01(+0.47%)
Jan 25, 2023
1.832
1.841
1.804
1.832
44,469
+0.01(+0.71%)
Jan 24, 2023
1.806
1.841
1.806
1.819
24,962
-0.00(-0.24%)
Jan 23, 2023
1.824
1.841
1.805
1.824
76,466
+0.01(+0.47%)
Jan 20, 2023
1.781
1.815
1.781
1.815
23,161
+0.03(+1.44%)
Jan 19, 2023
1.772
1.806
1.763
1.789
53,130
-0.05(-2.80%)
Jan 18, 2023
1.763
1.893
1.763
1.841
216,334
+0.09(+5.42%)
Jan 17, 2023
1.746
1.746
1.720
1.746
61,258
+0.02(+0.99%)
Jan 13, 2023
1.677
1.747
1.676
1.729
116,223
+0.04(+2.55%)
Jan 12, 2023
1.652
1.720
1.626
1.686
70,499
+0.04(+2.62%)
Jan 11, 2023
1.634
1.643
1.617
1.643
37,483
+0.03(+1.60%)
Jan 10, 2023
1.600
1.627
1.600
1.617
63,036
-0.03(-1.57%)
Jan 09, 2023
1.643
1.652
1.617
1.643
30,014
+0.01(+0.53%)
Jan 06, 2023
1.634
1.643
1.609
1.634
42,910
+0.02(+1.06%)
Jan 05, 2023
1.626
1.634
1.605
1.617
17,219
+0.01(+0.53%)
Jan 04, 2023
1.591
1.634
1.591
1.609
55,937
-0.01(-0.53%)
Jan 03, 2023
1.634
1.649
1.609
1.617
74,254
-0.02(-1.05%)
Dec 30, 2022
1.591
1.634
1.591
1.634
116,157
+0.03(+1.60%)
Dec 29, 2022
1.617
1.660
1.600
1.609
87,002
+0.00(+0.00%)
Dec 28, 2022
1.625
1.625
1.592
1.609
85,030
+0.01(+0.52%)
Dec 27, 2022
1.600
1.617
1.584
1.600
31,286
+0.01(+0.52%)
Dec 23, 2022
1.584
1.592
1.567
1.592
28,535
+0.02(+1.06%)
Dec 22, 2022
1.584
1.591
1.550
1.575
87,984
+0.01(+0.53%)
Dec 21, 2022
1.584
1.600
1.559
1.567
130,517
+0.03(+1.62%)
Dec 20, 2022
1.550
1.584
1.542
1.542
126,019
-0.03(-1.60%)
Dec 19, 2022
1.625
1.625
1.550
1.567
47,816
+0.02(+1.08%)
Dec 16, 2022
1.550
1.575
1.542
1.550
82,337
+0.01(+0.54%)
Dec 15, 2022
1.575
1.575
1.534
1.542
89,515
-0.02(-1.07%)
Dec 14, 2022
1.567
1.584
1.559
1.559
45,267
-0.02(-1.57%)
Dec 13, 2022
1.584
1.624
1.550
1.584
64,376
+0.02(+1.06%)
Dec 12, 2022
1.609
1.609
1.567
1.567
77,006
-0.03(-1.57%)
Dec 09, 2022
1.600
1.634
1.592
1.592
95,954
-0.03(-2.05%)
Dec 08, 2022
1.617
1.642
1.609
1.625
29,764
+0.02(+1.56%)
Dec 07, 2022
1.600
1.617
1.600
1.600
24,094
+0.00(+0.00%)
Dec 06, 2022
1.609
1.640
1.592
1.600
45,656
-0.02(-1.54%)
Dec 05, 2022
1.609
1.642
1.609
1.625
18,775
+0.00(+0.00%)
Dec 02, 2022
1.659
1.659
1.617
1.625
98,679
-0.03(-1.52%)
Dec 01, 2022
1.642
1.667
1.634
1.650
66,382
+0.03(+1.54%)
Nov 30, 2022
1.650
1.650
1.617
1.625
96,577
-0.01(-0.51%)
Nov 29, 2022
1.659
1.659
1.625
1.634
56,872
-0.01(-0.51%)
Nov 28, 2022
1.659
1.667
1.634
1.642
88,541
-0.01(-0.51%)
Nov 25, 2022
1.659
1.667
1.629
1.650
102,608
+0.01(+0.51%)
Nov 23, 2022
1.659
1.659
1.634
1.642
77,544
+0.00(+0.00%)
Nov 22, 2022
1.642
1.659
1.642
1.642
68,867
+0.00(+0.00%)
Nov 21, 2022
1.642
1.659
1.642
1.642
53,467
-0.01(-0.51%)
Nov 18, 2022
1.667
1.667
1.642
1.650
40,420
-0.01(-0.50%)
Nov 17, 2022
1.659
1.667
1.642
1.659
43,540
-0.01(-0.50%)
Nov 16, 2022
1.642
1.667
1.634
1.667
56,650
+0.01(+0.45%)
Nov 15, 2022
1.692
1.692
1.634
1.659
89,776
+0.01(+0.56%)
Nov 14, 2022
1.642
1.684
1.600
1.650
228,113
-0.02(-1.49%)
Nov 11, 2022
1.692
1.709
1.667
1.675
199,151
-0.02(-0.99%)
Nov 10, 2022
1.734
1.759
1.675
1.692
159,871
+0.00(+0.00%)
Nov 09, 2022
1.700
1.742
1.684
1.692
112,257
-0.10(-5.58%)
Nov 08, 2022
1.825
1.834
1.734
1.792
103,594
+0.01(+0.47%)
Nov 07, 2022
1.842
1.842
1.784
1.784
65,072
-0.02(-0.93%)
Nov 04, 2022
1.800
1.842
1.792
1.800
48,341
-0.02(-0.92%)
Nov 03, 2022
1.842
1.842
1.792
1.817
53,399
-0.01(-0.46%)
Nov 02, 2022
1.834
1.884
1.809
1.825
20,631
-0.01(-0.45%)
Nov 01, 2022
1.834
1.884
1.810
1.834
25,784
+0.03(+1.38%)
Oct 31, 2022
1.842
1.850
1.800
1.809
168,190
-0.06(-3.13%)
Oct 28, 2022
1.892
1.900
1.845
1.867
142,805
-0.02(-1.32%)
Oct 27, 2022
1.900
1.917
1.859
1.892
38,329
-0.02(-0.87%)
Oct 26, 2022
1.934
1.935
1.909
1.909
67,750
-0.03(-1.29%)
Oct 25, 2022
1.917
1.967
1.917
1.934
69,546
+0.00(+0.00%)
Oct 24, 2022
1.984
2.017
1.925
1.934
105,309
-0.03(-1.28%)
Oct 21, 2022
2.009
2.009
1.950
1.959
52,365
-0.02(-1.26%)
Oct 20, 2022
1.992
2.042
1.967
1.984
70,326
+0.01(+0.42%)
Oct 19, 2022
2.000
2.059
1.967
1.975
68,513
-0.01(-0.42%)
Oct 18, 2022
1.909
2.000
1.892
1.984
176,877
+0.11(+5.78%)
Oct 17, 2022
1.867
1.892
1.835
1.875
264,706
+0.15(+8.70%)
Oct 14, 2022
1.700
1.750
1.700
1.725
150,224
+0.01(+0.49%)
Oct 13, 2022
1.725
1.742
1.714
1.717
69,007
+0.00(+0.00%)
Oct 12, 2022
1.700
1.750
1.692
1.717
57,166
+0.02(+0.98%)
Oct 11, 2022
1.700
1.734
1.700
1.700
59,320
-0.02(-0.97%)
Oct 10, 2022
1.750
1.759
1.700
1.717
28,295
-0.01(-0.48%)
Oct 07, 2022
1.750
1.759
1.725
1.725
52,002
-0.04(-2.36%)
Oct 06, 2022
1.784
1.798
1.759
1.767
48,683
-0.01(-0.47%)
Oct 05, 2022
1.784
1.800
1.767
1.775
57,383
-0.01(-0.47%)
Oct 04, 2022
1.784
1.817
1.777
1.784
70,629
+0.00(+0.00%)
Oct 03, 2022
1.800
1.817
1.784
1.784
73,513
-0.02(-0.93%)
Sep 30, 2022
1.822
1.822
1.800
1.800
46,219
-0.02(-0.92%)
Sep 29, 2022
1.817
1.834
1.784
1.817
297,312
+0.02(+0.93%)
Sep 28, 2022
1.825
1.825
1.784
1.800
70,387
+0.01(+0.45%)
Sep 27, 2022
1.800
1.881
1.792
1.792
66,754
+0.00(+0.00%)
Sep 26, 2022
1.825
1.825
1.792
1.792
102,316
-0.05(-2.64%)
Sep 23, 2022
1.881
1.881
1.800
1.841
84,269
-0.04(-2.16%)
Sep 22, 2022
1.971
1.971
1.825
1.881
101,328
-0.06(-3.33%)
Sep 21, 2022
1.906
1.979
1.906
1.946
50,564
+0.07(+3.90%)
Sep 20, 2022
1.946
1.979
1.865
1.873
88,554
-0.06(-2.94%)
Sep 19, 2022
1.954
1.971
1.930
1.930
41,209
-0.04(-2.06%)
Sep 16, 2022
1.906
1.971
1.865
1.971
198,439
+0.06(+3.40%)
Sep 15, 2022
1.954
1.979
1.906
1.906
76,177
-0.04(-2.08%)
Sep 14, 2022
2.011
2.011
1.946
1.946
71,681
-0.05(-2.44%)
Sep 13, 2022
1.987
2.011
1.987
1.995
37,265
+0.02(+0.82%)
Sep 12, 2022
1.963
2.036
1.954
1.979
90,511
-0.03(-1.61%)
Sep 09, 2022
1.987
2.019
1.987
2.011
55,872
+0.04(+1.99%)
Sep 08, 2022
1.954
1.987
1.954
1.972
21,470
+0.01(+0.48%)
Sep 07, 2022
1.963
2.003
1.963
1.963
61,971
-0.03(-1.63%)
Sep 06, 2022
2.035
2.039
1.987
1.995
29,599
-0.02(-0.81%)
Sep 02, 2022
2.068
2.068
1.987
2.011
40,062
-0.03(-1.59%)
Sep 01, 2022
2.052
2.052
1.995
2.044
63,623
+0.01(+0.40%)
Aug 31, 2022
2.084
2.084
2.035
2.035
16,230
-0.03(-1.57%)
Aug 30, 2022
2.125
2.125
2.044
2.068
26,250
-0.01(-0.39%)
Aug 29, 2022
2.084
2.112
2.076
2.076
19,432
-0.04(-1.92%)
Aug 26, 2022
2.133
2.133
2.100
2.117
27,160
+0.00(+0.00%)
Aug 25, 2022
2.092
2.125
2.092
2.117
31,470
+0.02(+1.16%)
Aug 24, 2022
2.076
2.117
2.076
2.092
44,643
-0.01(-0.39%)
Aug 23, 2022
2.117
2.121
2.092
2.100
16,696
+0.01(+0.39%)
Aug 22, 2022
2.068
2.100
2.068
2.092
25,331
-0.02(-0.77%)
Aug 19, 2022
2.076
2.125
2.076
2.108
26,251
+0.02(+0.78%)
Aug 18, 2022
2.117
2.133
2.085
2.092
41,570
-0.03(-1.53%)
Aug 17, 2022
2.108
2.148
2.088
2.125
42,047
+0.00(+0.00%)
Aug 16, 2022
2.108
2.149
2.099
2.125
109,772
+0.04(+1.95%)
Aug 15, 2022
2.060
2.100
2.052
2.084
42,870
+0.01(+0.39%)
Aug 12, 2022
2.044
2.092
2.035
2.076
19,867
+0.02(+1.19%)
Aug 11, 2022
2.076
2.092
2.037
2.052
34,933
-0.02(-0.78%)
Aug 10, 2022
2.060
2.092
2.045
2.068
21,877
+0.05(+2.41%)
Aug 09, 2022
2.003
2.060
1.963
2.019
106,649
-0.09(-4.23%)
Aug 08, 2022
2.108
2.125
2.056
2.108
55,833
+0.03(+1.56%)
Aug 05, 2022
2.100
2.114
2.046
2.076
16,311
-0.01(-0.39%)
Aug 04, 2022
2.092
2.133
2.035
2.084
41,598
-0.03(-1.53%)
Aug 03, 2022
2.133
2.142
2.108
2.117
18,838
+0.01(+0.38%)
Aug 02, 2022
2.117
2.157
2.003
2.108
84,741
-0.04(-1.89%)
Aug 01, 2022
2.165
2.203
2.052
2.149
90,698
-0.02(-1.12%)
Jul 29, 2022
2.198
2.198
2.157
2.173
30,837
+0.00(+0.00%)
Jul 28, 2022
2.206
2.206
2.157
2.173
43,957
+0.00(+0.00%)
Jul 27, 2022
2.190
2.190
2.155
2.173
31,427
+0.01(+0.37%)
Jul 26, 2022
2.141
2.181
2.127
2.165
27,825
+0.04(+1.91%)
Jul 25, 2022
2.125
2.133
2.117
2.125
21,907
-0.00(-0.19%)
Jul 22, 2022
2.141
2.141
2.110
2.129
26,127
+0.00(+0.19%)
Jul 21, 2022
2.141
2.148
2.100
2.125
12,213
+0.02(+0.77%)
Jul 20, 2022
2.100
2.132
2.060
2.108
24,455
+0.01(+0.39%)
Jul 19, 2022
2.076
2.131
2.052
2.100
29,370
+0.09(+4.44%)
Jul 18, 2022
1.979
2.173
1.934
2.011
106,157
+0.07(+3.77%)
Jul 15, 2022
1.954
1.954
1.898
1.938
39,383
+0.05(+2.58%)
Jul 14, 2022
1.938
1.938
1.881
1.890
15,887
-0.04(-2.10%)
Jul 13, 2022
1.938
2.004
1.922
1.930
77,801
+0.03(+1.71%)
Jul 12, 2022
1.922
1.963
1.890
1.898
27,275
-0.01(-0.43%)
Jul 11, 2022
1.954
1.997
1.906
1.906
24,847
-0.09(-4.47%)
Jul 08, 2022
2.011
2.035
1.954
1.995
37,254
+0.01(+0.41%)
Jul 07, 2022
2.003
2.011
1.963
1.987
65,569
+0.02(+0.82%)
Jul 06, 2022
1.938
1.979
1.938
1.971
67,462
+0.03(+1.67%)
Jul 05, 2022
1.906
1.946
1.906
1.938
36,931
-0.01(-0.42%)
Jul 01, 2022
1.914
1.963
1.914
1.946
22,041
+0.02(+0.84%)
Jun 30, 2022
1.971
2.003
1.910
1.930
63,339
-0.05(-2.46%)
Jun 29, 2022
1.971
2.035
1.963
1.979
77,995
+0.01(+0.41%)
Jun 28, 2022
2.010
2.034
1.963
1.971
80,721
-0.03(-1.58%)
Jun 27, 2022
2.042
2.042
2.002
2.002
39,445
-0.04(-1.94%)
Jun 24, 2022
1.884
2.042
1.884
2.042
78,613
+0.16(+8.40%)
Jun 23, 2022
1.828
1.899
1.828
1.884
39,553
+0.03(+1.71%)
Jun 22, 2022
1.915
1.939
1.852
1.852
64,230
-0.05(-2.50%)
Jun 21, 2022
1.876
1.971
1.876
1.899
91,973
+0.02(+0.84%)
Jun 17, 2022
1.797
2.002
1.781
1.884
492,876
+0.09(+4.85%)
Jun 16, 2022
1.812
1.844
1.797
1.797
161,334
-0.02(-0.87%)
Jun 15, 2022
1.820
1.852
1.812
1.812
70,069
-0.02(-0.87%)
Jun 14, 2022
1.828
1.844
1.820
1.828
128,743
-0.02(-0.86%)
Jun 13, 2022
2.074
2.074
1.824
1.844
325,813
-0.23(-11.07%)
Jun 10, 2022
2.050
2.081
2.050
2.074
52,744
-0.01(-0.38%)
Jun 09, 2022
2.097
2.113
2.058
2.081
30,416
-0.02(-0.75%)
Jun 08, 2022
2.137
2.136
2.074
2.097
21,814
-0.02(-1.12%)
Jun 07, 2022
2.097
2.141
2.074
2.121
97,604
+0.02(+0.75%)
Jun 06, 2022
2.137
2.137
2.105
2.105
22,450
-0.03(-1.48%)
Jun 03, 2022
2.050
2.137
2.050
2.137
93,327
+0.07(+3.45%)
Jun 02, 2022
2.097
2.097
2.050
2.066
54,643
-0.02(-1.14%)
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.