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
ETF Series Defiance Next Gen H2 ETF
(NY:
HDRO
)
6.190
+0.120 (+1.98%)
Official Closing Price
Updated: 8:00 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, 2024
6.270
6.360
6.170
6.190
141,587
+0.12(+1.98%)
May 30, 2024
6.120
6.160
6.060
6.070
148,156
-0.04(-0.65%)
May 29, 2024
6.210
6.210
6.070
6.110
142,468
-0.23(-3.63%)
May 28, 2024
6.430
6.470
6.290
6.340
141,699
+0.26(+4.28%)
May 24, 2024
5.970
6.080
5.920
6.080
85,171
+0.16(+2.70%)
May 23, 2024
6.110
6.170
5.890
5.920
72,380
-0.01(-0.17%)
May 22, 2024
5.700
6.003
5.670
5.930
87,723
+0.32(+5.70%)
May 21, 2024
5.480
5.610
5.480
5.610
7,910
+0.11(+2.00%)
May 20, 2024
5.480
5.500
5.440
5.500
12,973
+0.03(+0.55%)
May 17, 2024
5.440
5.510
5.430
5.470
14,607
-0.04(-0.73%)
May 16, 2024
5.560
5.590
5.460
5.510
21,671
-0.04(-0.63%)
May 15, 2024
5.630
5.660
5.430
5.545
12,879
+0.03(+0.45%)
May 14, 2024
5.560
5.640
5.500
5.520
44,806
+0.26(+4.98%)
May 13, 2024
5.160
5.300
5.160
5.258
9,027
+0.10(+1.90%)
May 10, 2024
5.300
5.380
5.150
5.160
15,672
-0.09(-1.71%)
May 09, 2024
5.170
5.260
5.170
5.250
10,047
+0.08(+1.55%)
May 08, 2024
5.110
5.170
5.110
5.170
7,225
-0.02(-0.39%)
May 07, 2024
5.200
5.260
5.190
5.190
21,695
-0.03(-0.57%)
May 06, 2024
5.180
5.240
5.180
5.220
15,905
+0.09(+1.75%)
May 03, 2024
5.090
5.210
5.090
5.130
31,332
+0.12(+2.46%)
May 02, 2024
4.990
5.007
4.910
5.007
7,146
+0.07(+1.35%)
May 01, 2024
4.940
5.030
4.880
4.940
5,594
+0.00(+0.00%)
Apr 30, 2024
4.940
4.960
4.900
4.940
10,353
-0.06(-1.20%)
Apr 29, 2024
4.880
5.020
4.880
5.000
10,721
+0.20(+4.17%)
Apr 26, 2024
4.730
4.830
4.730
4.800
7,426
+0.10(+2.13%)
Apr 25, 2024
4.660
4.700
4.570
4.700
10,988
-0.04(-0.84%)
Apr 24, 2024
4.820
4.820
4.680
4.740
13,024
-0.09(-1.86%)
Apr 23, 2024
4.740
4.870
4.740
4.830
16,973
+0.10(+2.11%)
Apr 22, 2024
4.750
4.780
4.670
4.730
49,104
+0.01(+0.21%)
Apr 19, 2024
4.800
4.830
4.720
4.720
38,858
-0.10(-2.02%)
Apr 18, 2024
4.860
4.910
4.780
4.817
14,717
+0.05(+0.99%)
Apr 17, 2024
4.850
4.850
4.754
4.770
20,262
-0.08(-1.63%)
Apr 16, 2024
4.940
4.940
4.800
4.849
35,256
-0.06(-1.30%)
Apr 15, 2024
5.060
5.063
4.910
4.913
22,325
-0.13(-2.52%)
Apr 12, 2024
5.160
5.183
5.040
5.040
18,939
-0.21(-4.00%)
Apr 11, 2024
5.260
5.260
5.150
5.250
16,733
+0.03(+0.57%)
Apr 10, 2024
5.300
5.300
5.200
5.220
15,791
-0.30(-5.43%)
Apr 09, 2024
5.400
5.580
5.400
5.520
31,606
+0.18(+3.37%)
Apr 08, 2024
5.330
5.405
5.330
5.340
35,761
+0.01(+0.19%)
Apr 05, 2024
5.280
5.330
5.260
5.330
8,082
+0.05(+0.95%)
Apr 04, 2024
5.390
5.490
5.280
5.280
22,252
-0.06(-1.12%)
Apr 03, 2024
5.270
5.340
5.260
5.340
15,589
+0.05(+0.95%)
Apr 02, 2024
5.320
5.340
5.230
5.290
13,146
-0.10(-1.86%)
Apr 01, 2024
5.330
5.390
5.330
5.390
22,108
+0.12(+2.28%)
Mar 28, 2024
5.270
5.330
5.270
5.270
4,940
-0.01(-0.19%)
Mar 27, 2024
5.200
5.300
5.170
5.280
5,866
+0.11(+2.13%)
Mar 26, 2024
5.200
5.230
5.170
5.170
21,963
+0.03(+0.49%)
Mar 25, 2024
5.160
5.200
5.145
5.145
5,659
+0.00(+0.07%)
Mar 22, 2024
5.220
5.220
5.110
5.141
18,642
-0.08(-1.58%)
Mar 21, 2024
5.220
5.280
5.184
5.224
29,914
+0.03(+0.60%)
Mar 20, 2024
5.000
5.240
5.000
5.193
29,710
+0.16(+3.24%)
Mar 19, 2024
5.090
5.100
5.010
5.030
16,720
-0.14(-2.71%)
Mar 18, 2024
5.180
5.185
5.150
5.170
7,316
+0.06(+1.17%)
Mar 15, 2024
5.150
5.180
5.090
5.110
53,225
-0.04(-0.78%)
Mar 14, 2024
5.250
5.330
5.120
5.150
82,991
-0.02(-0.39%)
Mar 13, 2024
5.260
5.310
5.170
5.170
22,037
-0.13(-2.45%)
Mar 12, 2024
5.360
5.380
5.250
5.300
28,258
-0.03(-0.56%)
Mar 11, 2024
5.450
5.470
5.330
5.330
10,010
-0.12(-2.20%)
Mar 08, 2024
5.510
5.550
5.440
5.450
33,058
-0.03(-0.55%)
Mar 07, 2024
5.460
5.500
5.400
5.480
84,007
+0.02(+0.37%)
Mar 06, 2024
5.360
5.480
5.300
5.460
26,404
+0.21(+4.00%)
Mar 05, 2024
5.300
5.330
5.250
5.250
15,697
-0.13(-2.42%)
Mar 04, 2024
5.420
5.420
5.300
5.380
15,149
-0.02(-0.37%)
Mar 01, 2024
5.250
5.430
5.210
5.400
22,200
+0.15(+2.86%)
Feb 29, 2024
5.270
5.430
5.250
5.250
33,797
+0.03(+0.57%)
Feb 28, 2024
5.250
5.300
5.211
5.220
17,028
-0.10(-1.88%)
Feb 27, 2024
5.180
5.320
5.161
5.320
23,354
+0.23(+4.52%)
Feb 26, 2024
5.070
5.140
5.030
5.090
38,290
+0.00(+0.00%)
Feb 23, 2024
5.200
5.200
5.070
5.090
76,105
-0.14(-2.68%)
Feb 22, 2024
5.380
5.380
5.200
5.230
74,435
-0.10(-1.84%)
Feb 21, 2024
5.330
5.390
5.300
5.328
35,757
-0.02(-0.41%)
Feb 20, 2024
5.420
5.450
5.350
5.350
32,728
-0.12(-2.19%)
Feb 16, 2024
5.500
5.530
5.440
5.470
14,982
-0.15(-2.67%)
Feb 15, 2024
5.630
5.650
5.570
5.620
17,370
-0.02(-0.35%)
Feb 14, 2024
5.590
5.640
5.530
5.640
33,671
+0.12(+2.17%)
Feb 13, 2024
5.600
5.660
5.470
5.520
14,811
-0.29(-5.06%)
Feb 12, 2024
5.600
5.820
5.600
5.814
15,566
+0.23(+4.19%)
Feb 09, 2024
5.500
5.605
5.480
5.580
15,195
+0.02(+0.36%)
Feb 08, 2024
5.550
5.577
5.510
5.560
11,083
+0.03(+0.54%)
Feb 07, 2024
5.600
5.600
5.510
5.530
20,151
-0.05(-0.90%)
Feb 06, 2024
5.520
5.620
5.500
5.580
34,117
+0.00(+0.03%)
Feb 05, 2024
5.690
5.690
5.500
5.578
43,263
-0.19(-3.32%)
Feb 02, 2024
5.820
5.830
5.733
5.770
28,468
-0.09(-1.54%)
Feb 01, 2024
5.860
5.980
5.758
5.860
18,618
+0.12(+2.09%)
Jan 31, 2024
5.700
5.950
5.700
5.740
50,244
+0.18(+3.24%)
Jan 30, 2024
5.650
5.650
5.540
5.560
40,404
-0.13(-2.28%)
Jan 29, 2024
5.580
5.730
5.550
5.690
13,085
+0.07(+1.25%)
Jan 26, 2024
5.620
5.704
5.620
5.620
25,255
-0.02(-0.35%)
Jan 25, 2024
5.700
5.700
5.581
5.640
13,247
-0.02(-0.34%)
Jan 24, 2024
5.840
5.853
5.645
5.659
19,381
-0.11(-1.92%)
Jan 23, 2024
5.590
5.784
5.590
5.770
23,078
+0.30(+5.48%)
Jan 22, 2024
5.400
5.590
5.400
5.470
36,291
+0.07(+1.30%)
Jan 19, 2024
5.360
5.440
5.270
5.400
15,161
+0.00(+0.00%)
Jan 18, 2024
5.360
5.470
5.330
5.400
35,120
+0.09(+1.69%)
Jan 17, 2024
5.380
5.390
5.270
5.310
54,726
-0.19(-3.45%)
Jan 16, 2024
5.740
5.740
5.500
5.500
38,245
-0.27(-4.68%)
Jan 12, 2024
5.910
5.950
5.770
5.770
25,078
-0.13(-2.20%)
Jan 11, 2024
6.030
6.030
5.830
5.900
22,784
-0.14(-2.32%)
Jan 10, 2024
6.140
6.140
6.000
6.040
58,663
-0.04(-0.66%)
Jan 09, 2024
6.150
6.150
6.060
6.080
22,871
-0.09(-1.46%)
Jan 08, 2024
6.140
6.220
6.060
6.170
18,635
+0.02(+0.33%)
Jan 05, 2024
6.190
6.310
6.050
6.150
28,384
-0.09(-1.44%)
Jan 04, 2024
6.230
6.272
6.190
6.240
7,313
-0.02(-0.32%)
Jan 03, 2024
6.310
6.490
6.200
6.260
15,447
-0.12(-1.88%)
Jan 02, 2024
6.420
6.530
6.360
6.380
36,491
-0.07(-1.09%)
Dec 29, 2023
6.570
6.585
6.450
6.450
26,357
-0.17(-2.57%)
Dec 28, 2023
6.590
6.710
6.570
6.620
51,350
-0.01(-0.15%)
Dec 27, 2023
6.600
6.830
6.600
6.630
71,155
+0.11(+1.73%)
Dec 26, 2023
6.467
6.537
6.429
6.517
30,742
+0.13(+2.03%)
Dec 22, 2023
6.317
6.419
6.258
6.387
45,847
+0.01(+0.23%)
Dec 21, 2023
6.267
6.377
6.267
6.372
18,373
+0.21(+3.34%)
Dec 20, 2023
6.357
6.405
6.148
6.166
39,435
-0.19(-3.00%)
Dec 19, 2023
6.267
6.407
6.258
6.357
31,971
+0.10(+1.60%)
Dec 18, 2023
6.377
6.437
6.258
6.258
33,305
-0.15(-2.34%)
Dec 15, 2023
6.507
6.507
6.357
6.407
13,376
-0.07(-1.08%)
Dec 14, 2023
6.307
6.527
6.307
6.477
48,699
+0.27(+4.34%)
Dec 13, 2023
6.008
6.218
5.903
6.208
34,501
+0.15(+2.47%)
Dec 12, 2023
6.068
6.068
5.998
6.058
22,088
-0.02(-0.33%)
Dec 11, 2023
6.098
6.098
6.038
6.078
25,994
-0.06(-0.94%)
Dec 08, 2023
6.108
6.208
6.093
6.136
29,673
+0.03(+0.46%)
Dec 07, 2023
6.138
6.138
6.098
6.108
8,205
-0.04(-0.65%)
Dec 06, 2023
6.228
6.267
6.143
6.148
20,008
-0.09(-1.44%)
Dec 05, 2023
6.407
6.407
6.238
6.238
16,336
-0.15(-2.34%)
Dec 04, 2023
6.377
6.476
6.337
6.387
55,093
+0.00(+0.00%)
Dec 01, 2023
6.108
6.387
6.088
6.387
49,685
+0.12(+1.99%)
Nov 30, 2023
6.238
6.327
6.211
6.262
10,450
+0.01(+0.24%)
Nov 29, 2023
6.188
6.307
6.188
6.248
45,108
+0.12(+1.95%)
Nov 28, 2023
6.078
6.168
5.998
6.128
11,623
+0.00(+0.00%)
Nov 27, 2023
6.158
6.158
6.092
6.128
9,701
+0.00(+0.00%)
Nov 24, 2023
6.068
6.148
6.038
6.128
13,948
+0.07(+1.24%)
Nov 22, 2023
6.118
6.118
6.018
6.053
16,268
-0.00(-0.08%)
Nov 21, 2023
6.228
6.228
6.038
6.058
14,003
-0.18(-2.88%)
Nov 20, 2023
6.178
6.238
6.118
6.238
28,729
+0.12(+2.01%)
Nov 17, 2023
6.138
6.138
6.008
6.115
19,164
+0.05(+0.77%)
Nov 16, 2023
6.128
6.128
6.024
6.068
10,274
-0.10(-1.62%)
Nov 15, 2023
6.148
6.250
6.138
6.168
16,746
+0.08(+1.31%)
Nov 14, 2023
5.878
6.138
5.868
6.088
20,790
+0.47(+8.35%)
Nov 13, 2023
5.529
5.629
5.519
5.619
78,939
+0.00(+0.00%)
Nov 10, 2023
5.689
5.689
5.539
5.619
50,350
-0.35(-5.85%)
Nov 09, 2023
6.048
6.158
5.958
5.968
8,750
+0.02(+0.34%)
Nov 08, 2023
6.008
6.008
5.918
5.948
15,742
-0.06(-1.00%)
Nov 07, 2023
6.048
6.048
5.938
6.008
34,781
-0.15(-2.43%)
Nov 06, 2023
6.317
6.317
6.088
6.158
15,266
-0.08(-1.28%)
Nov 03, 2023
6.178
6.335
6.178
6.238
15,286
+0.22(+3.65%)
Nov 02, 2023
5.858
6.028
5.858
6.018
19,857
+0.34(+5.94%)
Nov 01, 2023
5.669
5.688
5.599
5.680
19,306
-0.00(-0.04%)
Oct 31, 2023
5.619
5.689
5.619
5.683
12,240
+0.06(+1.14%)
Oct 30, 2023
5.629
5.669
5.527
5.619
27,782
+0.07(+1.26%)
Oct 27, 2023
5.719
5.719
5.509
5.549
18,277
-0.15(-2.63%)
Oct 26, 2023
5.729
5.754
5.609
5.699
14,782
-0.04(-0.70%)
Oct 25, 2023
5.818
5.818
5.739
5.739
15,160
-0.21(-3.52%)
Oct 24, 2023
5.838
5.988
5.838
5.948
21,056
+0.20(+3.47%)
Oct 23, 2023
5.719
5.858
5.699
5.749
21,900
-0.11(-1.85%)
Oct 20, 2023
5.978
5.978
5.849
5.857
18,842
-0.15(-2.51%)
Oct 19, 2023
6.128
6.138
5.988
6.008
41,641
-0.11(-1.79%)
Oct 18, 2023
6.327
6.327
6.118
6.118
18,492
-0.28(-4.37%)
Oct 17, 2023
6.277
6.467
6.277
6.397
10,979
+0.03(+0.47%)
Oct 16, 2023
6.267
6.367
6.232
6.367
23,576
+0.14(+2.24%)
Oct 13, 2023
6.297
6.357
6.189
6.228
17,429
-0.05(-0.84%)
Oct 12, 2023
6.457
6.457
6.267
6.280
11,274
-0.17(-2.66%)
Oct 11, 2023
6.487
6.567
6.388
6.452
41,019
+0.04(+0.70%)
Oct 10, 2023
6.128
6.427
6.128
6.407
28,714
+0.30(+4.90%)
Oct 09, 2023
6.208
6.208
6.038
6.108
12,505
-0.15(-2.42%)
Oct 06, 2023
6.068
6.287
6.048
6.260
15,458
+0.12(+1.92%)
Oct 05, 2023
6.198
6.198
6.051
6.142
11,800
-0.06(-0.96%)
Oct 04, 2023
6.168
6.228
6.058
6.201
40,642
+0.03(+0.50%)
Oct 03, 2023
6.218
6.218
6.148
6.171
14,780
-0.12(-1.97%)
Oct 02, 2023
6.567
6.567
6.274
6.295
14,885
-0.31(-4.72%)
Sep 29, 2023
6.627
6.667
6.567
6.607
14,991
+0.06(+0.91%)
Sep 28, 2023
6.547
6.602
6.487
6.547
20,117
+0.00(+0.00%)
Sep 27, 2023
6.587
6.657
6.547
6.547
33,916
+0.03(+0.46%)
Sep 26, 2023
6.557
6.567
6.487
6.517
19,536
-0.17(-2.61%)
Sep 25, 2023
6.717
6.726
6.686
6.691
16,229
-0.10(-1.40%)
Sep 22, 2023
6.886
6.886
6.776
6.786
21,063
-0.07(-1.02%)
Sep 21, 2023
7.026
7.026
6.836
6.856
33,167
-0.28(-3.92%)
Sep 20, 2023
7.246
7.305
7.136
7.136
10,585
-0.07(-0.97%)
Sep 19, 2023
7.236
7.285
7.166
7.206
37,362
+0.04(+0.56%)
Sep 18, 2023
7.305
7.305
7.166
7.166
60,221
-0.14(-1.91%)
Sep 15, 2023
7.575
7.575
7.305
7.305
77,108
-0.21(-2.79%)
Sep 14, 2023
7.395
7.535
7.395
7.515
17,682
+0.17(+2.31%)
Sep 13, 2023
7.345
7.385
7.325
7.345
6,779
-0.02(-0.27%)
Sep 12, 2023
7.305
7.395
7.305
7.365
4,962
-0.05(-0.67%)
Sep 11, 2023
7.405
7.475
7.350
7.415
9,837
+0.10(+1.36%)
Sep 08, 2023
7.445
7.445
7.295
7.315
15,481
-0.05(-0.68%)
Sep 07, 2023
7.405
7.405
7.295
7.365
11,325
-0.12(-1.60%)
Sep 06, 2023
7.575
7.575
7.450
7.485
8,638
-0.10(-1.38%)
Sep 05, 2023
7.585
7.615
7.535
7.590
16,700
-0.03(-0.46%)
Sep 01, 2023
7.665
7.695
7.585
7.625
19,320
-0.06(-0.78%)
Aug 31, 2023
7.715
7.760
7.638
7.685
7,281
-0.05(-0.65%)
Aug 30, 2023
7.824
7.824
7.727
7.735
11,721
-0.08(-1.02%)
Aug 29, 2023
7.525
7.814
7.525
7.814
11,854
+0.25(+3.30%)
Aug 28, 2023
7.555
7.614
7.546
7.565
16,306
+0.05(+0.66%)
Aug 25, 2023
7.445
7.515
7.410
7.515
38,548
+0.11(+1.55%)
Aug 24, 2023
7.595
7.595
7.395
7.400
24,478
-0.12(-1.66%)
Aug 23, 2023
7.475
7.625
7.475
7.525
13,708
+0.08(+1.07%)
Aug 22, 2023
7.575
7.605
7.425
7.445
52,565
-0.12(-1.58%)
Aug 21, 2023
7.575
7.635
7.535
7.565
8,571
+0.01(+0.13%)
Aug 18, 2023
7.515
7.588
7.455
7.555
14,384
-0.01(-0.13%)
Aug 17, 2023
7.675
7.685
7.565
7.565
17,503
-0.10(-1.30%)
Aug 16, 2023
7.764
7.804
7.646
7.665
38,853
-0.15(-1.92%)
Aug 15, 2023
7.994
8.034
7.814
7.814
68,995
-0.22(-2.73%)
Aug 14, 2023
7.994
8.104
7.894
8.034
26,402
-0.03(-0.37%)
Aug 11, 2023
8.024
8.064
7.984
8.064
27,206
+0.01(+0.12%)
Aug 10, 2023
8.164
8.232
8.015
8.054
14,183
-0.18(-2.18%)
Aug 09, 2023
8.333
8.333
8.234
8.234
25,111
-0.03(-0.36%)
Aug 08, 2023
8.224
8.283
8.074
8.264
44,574
-0.07(-0.84%)
Aug 07, 2023
8.423
8.423
8.234
8.333
11,316
-0.10(-1.18%)
Aug 04, 2023
8.573
8.623
8.423
8.433
22,779
-0.10(-1.17%)
Aug 03, 2023
8.513
8.623
8.503
8.533
24,464
-0.02(-0.23%)
Aug 02, 2023
8.733
8.733
8.468
8.553
12,422
-0.33(-3.71%)
Aug 01, 2023
8.982
8.982
8.872
8.882
12,881
-0.12(-1.33%)
Jul 31, 2023
8.832
9.023
8.832
9.002
19,350
+0.29(+3.32%)
Jul 28, 2023
8.753
8.763
8.673
8.713
12,125
+0.14(+1.57%)
Jul 27, 2023
8.832
8.832
8.573
8.578
30,500
-0.22(-2.55%)
Jul 26, 2023
8.683
8.812
8.653
8.802
37,148
+0.00(+0.00%)
Jul 25, 2023
8.892
8.892
8.772
8.802
21,405
-0.16(-1.78%)
Jul 24, 2023
8.992
9.042
8.943
8.962
11,611
-0.07(-0.77%)
Jul 21, 2023
9.062
9.092
8.972
9.032
21,149
+0.06(+0.67%)
Jul 20, 2023
9.022
9.062
8.922
8.972
18,713
-0.14(-1.53%)
Jul 19, 2023
9.092
9.170
9.052
9.112
14,794
+0.09(+1.00%)
Jul 18, 2023
8.982
9.131
8.982
9.022
27,549
+0.11(+1.21%)
Jul 17, 2023
8.693
8.962
8.693
8.914
19,161
+0.20(+2.32%)
Jul 14, 2023
8.982
8.987
8.713
8.713
26,830
-0.18(-2.07%)
Jul 13, 2023
8.753
8.962
8.753
8.897
23,873
+0.31(+3.66%)
Jul 12, 2023
8.643
8.663
8.573
8.583
28,644
+0.16(+1.90%)
Jul 11, 2023
8.413
8.443
8.323
8.423
31,537
+0.19(+2.30%)
Jul 10, 2023
8.144
8.244
8.114
8.234
15,465
+0.09(+1.10%)
Jul 07, 2023
8.014
8.273
8.014
8.144
19,987
+0.18(+2.30%)
Jul 06, 2023
8.164
8.164
7.904
7.960
28,512
-0.16(-2.01%)
Jul 05, 2023
8.184
8.234
8.124
8.124
15,949
-0.19(-2.32%)
Jul 03, 2023
8.283
8.405
8.283
8.316
9,971
+0.02(+0.28%)
Jun 30, 2023
8.313
8.363
8.273
8.293
24,028
+0.08(+0.97%)
Jun 29, 2023
8.134
8.313
8.024
8.214
19,477
+0.12(+1.48%)
Jun 28, 2023
8.034
8.184
8.034
8.094
18,783
+0.01(+0.12%)
Jun 27, 2023
8.084
8.134
8.020
8.084
24,468
+0.04(+0.50%)
Jun 26, 2023
8.124
8.224
8.044
8.044
48,433
-0.09(-1.10%)
Jun 23, 2023
8.244
8.244
8.124
8.134
49,298
-0.33(-3.89%)
Jun 22, 2023
8.463
8.483
8.413
8.463
10,001
-0.12(-1.40%)
Jun 21, 2023
8.633
8.653
8.523
8.583
31,617
-0.09(-1.04%)
Jun 20, 2023
8.812
8.818
8.643
8.673
20,803
-0.19(-2.14%)
Jun 16, 2023
8.972
8.992
8.837
8.862
6,389
-0.10(-1.11%)
Jun 15, 2023
8.743
9.022
8.743
8.962
30,003
+0.11(+1.24%)
Jun 14, 2023
9.242
9.242
8.842
8.852
34,888
-0.27(-2.95%)
Jun 13, 2023
9.042
9.182
8.982
9.122
21,096
+0.14(+1.56%)
Jun 12, 2023
8.673
8.982
8.623
8.982
36,327
+0.41(+4.77%)
Jun 09, 2023
8.673
8.673
8.540
8.573
48,580
+0.03(+0.35%)
Jun 08, 2023
8.633
8.633
8.543
8.543
27,991
-0.08(-0.93%)
Jun 07, 2023
8.583
8.693
8.573
8.623
128,541
+0.08(+0.93%)
Jun 06, 2023
8.423
8.603
8.403
8.543
31,851
+0.07(+0.82%)
Jun 05, 2023
8.533
8.573
8.443
8.473
21,555
-0.08(-0.93%)
Jun 02, 2023
8.473
8.583
8.443
8.553
25,444
+0.17(+2.02%)
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.