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
Ault Global Hldg Inc
(NY:
DPW
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
1.060
1.100
1.030
1.060
272,700
-0.01(-0.93%)
May 28, 2020
1.070
1.180
1.040
1.070
959,577
+0.02(+1.90%)
May 27, 2020
1.050
1.070
1.030
1.050
163,475
-0.01(-0.94%)
May 26, 2020
1.060
1.099
1.040
1.060
119,367
+0.01(+0.95%)
May 22, 2020
1.050
1.070
1.000
1.050
124,700
-0.01(-0.94%)
May 21, 2020
1.100
1.105
1.040
1.060
362,782
-0.04(-3.64%)
May 20, 2020
1.080
1.154
1.070
1.100
236,225
+0.00(+0.00%)
May 19, 2020
1.140
1.150
1.060
1.100
93,611
-0.02(-1.79%)
May 18, 2020
1.080
1.140
1.080
1.120
283,743
+0.07(+6.67%)
May 15, 2020
1.060
1.080
1.000
1.050
304,900
+0.00(+0.00%)
May 14, 2020
1.040
1.150
0.9600
1.050
1,002,504
+0.03(+2.94%)
May 13, 2020
1.130
1.160
0.9616
1.020
872,146
-0.13(-11.30%)
May 12, 2020
1.180
1.204
1.130
1.150
374,043
-0.02(-1.71%)
May 11, 2020
1.200
1.250
1.170
1.170
501,436
-0.12(-9.30%)
May 08, 2020
1.270
1.440
1.210
1.290
1,721,000
+0.04(+3.20%)
May 07, 2020
1.200
1.470
1.120
1.250
1,487,190
+0.09(+7.76%)
May 06, 2020
1.090
1.265
1.080
1.160
900,464
+0.06(+5.45%)
May 05, 2020
1.160
1.170
1.070
1.100
250,791
-0.04(-3.51%)
May 04, 2020
1.130
1.190
1.080
1.140
151,751
+0.04(+3.64%)
May 01, 2020
1.150
1.180
1.060
1.100
317,900
-0.13(-10.57%)
Apr 30, 2020
1.290
1.310
1.200
1.230
317,022
-0.01(-0.81%)
Apr 29, 2020
1.230
1.360
1.220
1.240
933,473
+0.04(+3.33%)
Apr 28, 2020
1.180
1.270
1.180
1.200
275,432
+0.00(+0.00%)
Apr 27, 2020
1.210
1.230
1.150
1.200
208,158
-0.01(-0.83%)
Apr 24, 2020
1.240
1.240
1.080
1.210
374,100
-0.04(-3.20%)
Apr 23, 2020
1.100
1.460
1.080
1.250
1,334,412
+0.13(+11.61%)
Apr 22, 2020
1.080
1.130
1.020
1.120
292,343
+0.02(+1.82%)
Apr 21, 2020
1.110
1.180
1.020
1.100
483,917
-0.02(-1.79%)
Apr 20, 2020
1.120
1.230
1.080
1.120
684,173
-0.01(-0.88%)
Apr 17, 2020
1.160
1.160
1.110
1.130
172,600
-0.02(-1.74%)
Apr 16, 2020
1.190
1.190
1.090
1.150
247,529
-0.03(-2.54%)
Apr 15, 2020
1.090
1.190
1.040
1.180
506,698
+0.07(+6.31%)
Apr 14, 2020
1.080
1.110
1.020
1.110
337,318
+0.05(+4.72%)
Apr 13, 2020
1.130
1.140
1.010
1.060
639,445
-0.07(-6.19%)
Apr 09, 2020
1.180
1.210
1.130
1.130
1,083,200
-0.11(-8.87%)
Apr 08, 2020
1.260
1.300
1.110
1.240
3,331,442
-0.30(-19.48%)
Apr 07, 2020
1.280
1.950
1.110
1.540
54,428,588
+0.74(+92.50%)
Apr 06, 2020
0.7440
0.8126
0.7300
0.8000
178,879
+0.07(+9.59%)
Apr 03, 2020
0.7900
0.8000
0.7200
0.7300
151,600
-0.07(-8.75%)
Apr 02, 2020
0.7100
0.8600
0.7100
0.8000
398,682
-0.05(-5.88%)
Apr 01, 2020
1.100
1.100
0.7800
0.8500
2,551,946
+0.15(+21.03%)
Mar 31, 2020
0.7000
0.7540
0.6901
0.7023
58,943
+0.00(+0.03%)
Mar 30, 2020
0.7498
0.7498
0.6500
0.7021
69,910
-0.05(-6.39%)
Mar 27, 2020
0.8200
0.8500
0.7000
0.7500
168,300
-0.06(-7.41%)
Mar 26, 2020
0.7382
0.8500
0.7100
0.8100
189,120
+0.11(+15.20%)
Mar 25, 2020
0.6965
0.7200
0.6600
0.7031
103,582
+0.04(+5.98%)
Mar 24, 2020
0.6150
0.7000
0.5300
0.6634
199,489
+0.03(+4.46%)
Mar 23, 2020
0.7455
0.7490
0.5500
0.6351
165,432
-0.07(-10.55%)
Mar 20, 2020
0.7300
0.7500
0.6800
0.7100
123,900
+0.02(+2.38%)
Mar 19, 2020
0.6300
0.7418
0.6300
0.6935
81,028
+0.07(+10.66%)
Mar 18, 2020
0.7500
0.7600
0.6000
0.6267
175,824
-0.19(-23.58%)
Mar 17, 2020
0.8200
0.8557
0.8200
0.8201
60,136
+0.01(+0.63%)
Mar 16, 2020
0.8200
0.8600
0.7500
0.8150
110,060
-0.09(-9.44%)
Mar 13, 2020
0.9200
1.070
0.8600
0.9000
71,100
+0.04(+4.65%)
Mar 12, 2020
0.9000
0.9500
0.8000
0.8600
192,576
-0.16(-15.69%)
Mar 11, 2020
1.010
1.030
0.9702
1.020
67,172
+0.00(+0.00%)
Mar 10, 2020
1.050
1.070
1.010
1.020
152,382
-0.01(-1.45%)
Mar 09, 2020
1.080
1.080
0.9000
1.035
275,745
-0.09(-8.41%)
Mar 06, 2020
1.140
1.180
1.100
1.130
192,200
-0.08(-6.61%)
Mar 05, 2020
1.340
1.360
1.140
1.210
595,152
-0.08(-6.20%)
Mar 04, 2020
1.200
1.300
1.170
1.290
157,199
+0.10(+8.40%)
Mar 03, 2020
1.110
1.240
1.080
1.190
326,257
+0.13(+12.26%)
Mar 02, 2020
1.130
1.180
1.000
1.060
332,884
-0.02(-1.85%)
Feb 28, 2020
1.170
1.170
1.080
1.080
223,400
-0.09(-7.69%)
Feb 27, 2020
1.340
1.370
1.100
1.170
437,483
-0.17(-12.69%)
Feb 26, 2020
1.580
1.620
1.340
1.340
517,228
-0.22(-14.10%)
Feb 25, 2020
1.680
1.750
1.560
1.560
245,003
-0.20(-11.36%)
Feb 24, 2020
1.550
1.840
1.550
1.760
598,716
-0.01(-0.56%)
Feb 21, 2020
2.280
2.340
1.750
1.770
10,272,500
+0.23(+14.94%)
Feb 20, 2020
1.530
1.571
1.520
1.540
98,209
+0.00(+0.00%)
Feb 19, 2020
1.520
1.670
1.510
1.540
246,467
-0.01(-0.65%)
Feb 18, 2020
1.540
1.630
1.500
1.550
106,123
-0.03(-1.90%)
Feb 14, 2020
1.590
1.640
1.540
1.580
154,900
-0.02(-1.25%)
Feb 13, 2020
1.500
1.700
1.450
1.600
517,366
+0.06(+3.90%)
Feb 12, 2020
1.480
1.620
1.420
1.540
460,679
+0.13(+9.22%)
Feb 11, 2020
1.400
1.530
1.380
1.410
380,550
-0.03(-2.08%)
Feb 10, 2020
1.300
1.660
1.300
1.440
646,127
+0.14(+10.77%)
Feb 07, 2020
1.400
1.446
1.300
1.300
177,200
-0.13(-9.09%)
Feb 06, 2020
1.550
1.550
1.360
1.430
323,682
-0.12(-7.74%)
Feb 05, 2020
1.430
1.550
1.420
1.550
569,721
+0.10(+6.90%)
Feb 04, 2020
1.420
1.490
1.400
1.450
127,104
-0.04(-2.68%)
Feb 03, 2020
1.470
1.540
1.410
1.490
180,255
-0.05(-3.25%)
Jan 31, 2020
1.570
1.630
1.470
1.540
203,500
-0.09(-5.52%)
Jan 30, 2020
1.470
1.650
1.450
1.630
347,532
+0.10(+6.54%)
Jan 29, 2020
1.660
1.750
1.480
1.530
844,151
-0.08(-4.97%)
Jan 28, 2020
1.510
1.680
1.450
1.610
1,357,184
+0.15(+10.27%)
Jan 27, 2020
1.420
1.580
1.400
1.460
505,282
-0.09(-5.81%)
Jan 24, 2020
1.370
1.550
1.370
1.550
277,500
+0.13(+9.15%)
Jan 23, 2020
1.380
1.420
1.300
1.420
151,266
-0.01(-0.70%)
Jan 22, 2020
1.390
1.480
1.390
1.430
170,997
+0.02(+1.42%)
Jan 21, 2020
1.420
1.470
1.380
1.410
286,991
-0.04(-2.76%)
Jan 17, 2020
1.470
1.520
1.410
1.450
298,600
-0.01(-0.68%)
Jan 16, 2020
1.390
1.500
1.350
1.460
788,456
+0.07(+5.04%)
Jan 15, 2020
1.390
1.460
1.370
1.390
289,436
-0.05(-3.47%)
Jan 14, 2020
1.410
1.650
1.350
1.440
576,475
+0.10(+7.46%)
Jan 13, 2020
1.500
1.500
1.310
1.340
326,025
-0.16(-10.67%)
Jan 10, 2020
1.550
1.550
1.460
1.500
226,100
-0.02(-1.32%)
Jan 09, 2020
1.510
1.600
1.400
1.520
530,990
-0.12(-7.32%)
Jan 08, 2020
1.650
1.750
1.510
1.640
806,112
-0.26(-13.68%)
Jan 07, 2020
1.680
2.300
1.640
1.900
2,586,708
+0.34(+21.79%)
Jan 06, 2020
1.520
1.640
1.460
1.560
479,469
+0.04(+2.63%)
Jan 03, 2020
1.630
1.840
1.450
1.520
1,447,900
-0.88(-36.67%)
Jan 02, 2020
1.340
2.480
1.310
2.400
1,915,247
+1.21(+101.68%)
Dec 27, 2019
1.190
1.190
1.190
0
-0.01(-0.83%)
Dec 26, 2019
1.200
1.230
1.160
1.200
141,131
-0.03(-2.44%)
Dec 24, 2019
1.270
1.274
1.150
1.230
246,700
-0.02(-1.60%)
Dec 23, 2019
1.280
1.460
1.200
1.250
1,286,967
+0.14(+12.61%)
Dec 20, 2019
1.170
1.170
1.040
1.110
158,500
-0.06(-5.13%)
Dec 19, 2019
1.080
1.270
1.020
1.170
643,365
+0.10(+9.35%)
Dec 18, 2019
1.000
1.070
0.9500
1.070
227,994
+0.06(+5.94%)
Dec 17, 2019
1.050
1.050
0.9963
1.010
208,333
+0.00(+0.00%)
Dec 16, 2019
1.180
1.184
1.000
1.010
451,329
-0.15(-12.93%)
Dec 13, 2019
1.180
1.320
1.160
1.160
420,800
-0.09(-7.20%)
Dec 12, 2019
1.360
1.360
1.090
1.250
1,837,194
-0.36(-22.36%)
Dec 11, 2019
0.9000
1.750
0.9000
1.610
7,244,367
+0.73(+82.95%)
Dec 10, 2019
0.8700
0.8800
0.8300
0.8800
91,423
+0.01(+1.15%)
Dec 09, 2019
0.8302
0.8899
0.8302
0.8700
17,763
+0.03(+3.97%)
Dec 06, 2019
0.8599
0.8800
0.8236
0.8368
88,500
+0.02(+2.05%)
Dec 05, 2019
0.8700
0.9000
0.8200
0.8200
28,711
-0.03(-3.61%)
Dec 04, 2019
0.8800
0.9198
0.8200
0.8507
61,846
-0.06(-6.45%)
Dec 03, 2019
0.9200
0.9200
0.8500
0.9094
86,700
+0.02(+2.18%)
Dec 02, 2019
0.8900
0.9500
0.8900
0.8900
118,679
-0.04(-4.30%)
Nov 29, 2019
0.9000
0.9500
0.9000
0.9300
77,900
-0.01(-0.73%)
Nov 27, 2019
0.8697
0.9600
0.8300
0.9368
233,000
+0.06(+6.45%)
Nov 26, 2019
0.8200
0.8900
0.8000
0.8800
124,652
+0.05(+6.02%)
Nov 25, 2019
0.8500
0.8500
0.7500
0.8300
81,772
+0.01(+1.22%)
Nov 22, 2019
0.7700
0.8497
0.7101
0.8200
248,300
+0.02(+2.87%)
Nov 21, 2019
0.9513
0.9700
0.6500
0.7971
267,022
-0.16(-16.97%)
Nov 20, 2019
1.100
1.100
0.9200
0.9600
206,234
-0.09(-8.57%)
Nov 19, 2019
1.150
1.150
1.000
1.050
104,046
-0.07(-6.25%)
Nov 18, 2019
1.120
1.170
1.100
1.120
31,371
-0.03(-2.61%)
Nov 15, 2019
1.180
1.210
1.060
1.150
114,500
-0.06(-4.96%)
Nov 14, 2019
1.240
1.270
1.180
1.210
111,498
-0.05(-3.97%)
Nov 13, 2019
1.250
1.300
1.230
1.260
69,984
-0.01(-0.79%)
Nov 12, 2019
1.240
1.350
1.220
1.270
76,799
+0.03(+2.42%)
Nov 11, 2019
1.230
1.280
1.200
1.240
79,031
-0.03(-2.36%)
Nov 08, 2019
1.300
1.300
1.220
1.270
75,400
+0.02(+1.60%)
Nov 07, 2019
1.270
1.290
1.220
1.250
58,346
+0.01(+0.81%)
Nov 06, 2019
1.360
1.360
1.200
1.240
207,866
-0.13(-9.49%)
Nov 05, 2019
1.390
1.390
1.300
1.370
236,332
-0.03(-2.14%)
Nov 04, 2019
1.240
1.400
1.200
1.400
522,066
+0.20(+16.67%)
Nov 01, 2019
1.120
1.380
1.080
1.200
690,000
+0.08(+7.14%)
Oct 31, 2019
1.150
1.180
1.100
1.120
154,455
-0.04(-3.45%)
Oct 30, 2019
1.250
1.300
1.100
1.160
359,802
-0.09(-7.20%)
Oct 29, 2019
1.360
1.369
1.230
1.250
366,823
-0.13(-9.42%)
Oct 28, 2019
1.580
1.680
1.340
1.380
1,074,177
-0.07(-4.83%)
Oct 25, 2019
1.340
1.520
1.220
1.450
1,159,500
+0.14(+10.69%)
Oct 24, 2019
1.390
1.390
1.280
1.310
262,405
-0.19(-12.67%)
Oct 23, 2019
1.590
1.590
1.500
1.500
117,122
-0.09(-5.66%)
Oct 22, 2019
1.630
1.670
1.570
1.590
89,778
-0.03(-1.85%)
Oct 21, 2019
1.660
1.750
1.610
1.620
93,642
-0.04(-2.41%)
Oct 18, 2019
1.720
1.740
1.600
1.660
154,100
-0.06(-3.49%)
Oct 17, 2019
1.750
1.764
1.680
1.720
95,439
-0.01(-0.58%)
Oct 16, 2019
1.630
1.850
1.630
1.730
374,127
+0.10(+6.13%)
Oct 15, 2019
1.640
1.750
1.600
1.630
141,182
-0.03(-1.81%)
Oct 14, 2019
1.710
1.750
1.650
1.660
149,287
-0.03(-1.78%)
Oct 11, 2019
1.850
1.880
1.570
1.690
196,100
-0.09(-5.06%)
Oct 10, 2019
1.830
1.880
1.710
1.780
73,916
-0.05(-2.73%)
Oct 09, 2019
1.830
1.980
1.780
1.830
214,578
-0.02(-1.08%)
Oct 08, 2019
1.930
1.990
1.760
1.850
102,915
-0.07(-3.65%)
Oct 07, 2019
2.080
2.080
1.900
1.920
269,746
-0.21(-9.86%)
Oct 04, 2019
2.020
2.500
2.020
2.130
582,800
+0.13(+6.50%)
Oct 03, 2019
1.870
2.100
1.860
2.000
153,659
+0.10(+5.26%)
Oct 02, 2019
1.840
1.970
1.730
1.900
95,088
-0.02(-1.04%)
Oct 01, 2019
2.090
2.090
1.820
1.920
123,770
-0.17(-8.13%)
Sep 30, 2019
2.200
2.250
2.020
2.090
65,847
-0.13(-5.86%)
Sep 27, 2019
2.220
2.300
2.200
2.220
68,200
-0.02(-0.89%)
Sep 26, 2019
2.210
2.280
2.190
2.240
66,303
-0.02(-0.88%)
Sep 25, 2019
2.460
2.490
2.260
2.260
126,175
-0.26(-10.32%)
Sep 24, 2019
2.620
2.670
2.410
2.520
147,068
-0.08(-3.08%)
Sep 23, 2019
2.720
2.780
2.500
2.600
184,156
-0.06(-2.26%)
Sep 20, 2019
2.810
2.830
2.620
2.660
182,800
-0.17(-6.01%)
Sep 19, 2019
2.880
2.889
2.770
2.830
160,318
+0.04(+1.43%)
Sep 18, 2019
2.950
2.950
2.750
2.790
184,438
-0.17(-5.74%)
Sep 17, 2019
3.080
3.080
2.900
2.960
169,723
-0.06(-1.99%)
Sep 16, 2019
2.870
3.130
2.870
3.020
193,106
-0.02(-0.66%)
Sep 13, 2019
2.960
3.730
2.950
3.040
843,800
+0.10(+3.40%)
Sep 12, 2019
3.110
3.180
2.880
2.940
229,531
-0.23(-7.26%)
Sep 11, 2019
3.230
3.280
3.000
3.170
459,976
+0.18(+6.02%)
Sep 10, 2019
2.870
3.110
2.870
2.990
231,848
+0.10(+3.46%)
Sep 09, 2019
2.810
2.920
2.810
2.890
130,381
+0.08(+2.85%)
Sep 06, 2019
2.880
2.900
2.800
2.810
109,200
-0.09(-3.10%)
Sep 05, 2019
2.840
2.960
2.730
2.900
271,532
+0.09(+3.20%)
Sep 04, 2019
2.980
3.030
2.790
2.810
420,032
-0.20(-6.64%)
Sep 03, 2019
3.060
3.200
2.930
3.010
615,489
-0.04(-1.31%)
Aug 30, 2019
3.220
3.270
3.000
3.050
184,600
-0.19(-5.86%)
Aug 29, 2019
3.160
3.300
3.050
3.240
318,951
+0.06(+1.89%)
Aug 28, 2019
4.200
4.200
3.000
3.180
4,531,122
+0.30(+10.42%)
Aug 27, 2019
3.010
3.340
2.800
2.880
422,360
-0.48(-14.29%)
Aug 26, 2019
3.430
4.000
3.300
3.360
853,476
+0.03(+0.90%)
Aug 23, 2019
3.150
3.440
3.000
3.330
364,000
+0.15(+4.72%)
Aug 22, 2019
3.070
3.550
2.950
3.180
684,416
-0.03(-0.93%)
Aug 21, 2019
4.150
4.380
3.050
3.210
1,321,087
-0.38(-10.58%)
Aug 20, 2019
4.430
4.840
3.550
3.590
1,457,084
-1.21(-25.21%)
Aug 19, 2019
8.000
10.68
4.600
4.800
15,252,580
+2.74(+133.01%)
Aug 16, 2019
1.700
2.250
1.570
2.060
202,500
+0.34(+19.77%)
Aug 15, 2019
2.010
2.040
1.670
1.720
104,069
-0.34(-16.50%)
Aug 14, 2019
2.700
2.700
1.950
2.060
169,424
-0.01(-0.48%)
Aug 13, 2019
2.290
2.500
2.050
2.070
150,949
-0.23(-10.00%)
Aug 12, 2019
2.360
2.410
2.220
2.300
73,544
-0.09(-3.77%)
Aug 09, 2019
2.600
2.600
2.060
2.390
170,600
+0.06(+2.58%)
Aug 08, 2019
2.880
2.900
2.240
2.330
225,405
-0.67(-22.33%)
Aug 07, 2019
2.980
3.370
2.800
3.000
335,455
-0.27(-8.26%)
Aug 06, 2019
4.650
4.650
4.050
3.270
417,623
+3.13(+2193.13%)
Aug 05, 2019
0.1725
0.1725
0.1374
0.1426
7,596,620
+0.00(+1.49%)
Aug 02, 2019
0.1400
0.1480
0.1350
0.1405
3,660,400
+0.00(+0.36%)
Aug 01, 2019
0.1400
0.1500
0.1300
0.1400
3,057,756
-0.00(-2.30%)
Jul 31, 2019
0.1480
0.1550
0.1433
0.1433
2,465,996
-0.00(-1.44%)
Jul 30, 2019
0.1470
0.1500
0.1400
0.1454
2,291,553
+0.01(+3.86%)
Jul 29, 2019
0.1484
0.1497
0.1400
0.1400
1,576,193
-0.00(-2.85%)
Jul 26, 2019
0.1500
0.1600
0.1401
0.1441
5,239,700
-0.03(-15.24%)
Jul 25, 2019
0.1900
0.1900
0.1700
0.1700
1,881,298
-0.01(-5.03%)
Jul 24, 2019
0.1648
0.1879
0.1600
0.1790
2,734,168
+0.02(+11.87%)
Jul 23, 2019
0.1800
0.1800
0.1500
0.1600
2,532,298
-0.02(-11.11%)
Jul 22, 2019
0.1984
0.2000
0.1770
0.1800
1,671,248
-0.01(-5.86%)
Jul 19, 2019
0.1930
0.1974
0.1820
0.1912
1,564,600
-0.00(-1.95%)
Jul 18, 2019
0.2072
0.2250
0.1800
0.1950
7,717,414
-0.00(-1.22%)
Jul 17, 2019
0.2000
0.2150
0.1950
0.1974
2,625,243
-0.01(-2.52%)
Jul 16, 2019
0.2000
0.2200
0.1950
0.2025
2,270,220
-0.02(-7.95%)
Jul 15, 2019
0.2200
0.2200
0.1900
0.2200
4,402,092
-0.01(-3.93%)
Jul 12, 2019
0.2300
0.2412
0.2268
0.2290
1,875,700
-0.01(-2.68%)
Jul 11, 2019
0.2415
0.2450
0.2225
0.2353
2,903,050
-0.01(-3.96%)
Jul 10, 2019
0.2750
0.2800
0.2400
0.2450
5,539,112
-0.00(-1.21%)
Jul 09, 2019
0.2500
0.2890
0.2410
0.2480
7,681,748
-0.03(-12.06%)
Jul 08, 2019
0.2320
0.2900
0.2200
0.2820
6,694,290
+0.05(+21.55%)
Jul 05, 2019
0.2220
0.2380
0.2190
0.2320
2,122,100
+0.00(+0.69%)
Jul 03, 2019
0.2502
0.2600
0.2300
0.2304
4,080,600
-0.01(-3.40%)
Jul 02, 2019
0.2480
0.2540
0.2140
0.2385
6,054,089
-0.01(-5.36%)
Jul 01, 2019
0.2640
0.2890
0.2501
0.2520
8,094,874
-0.05(-16.00%)
Jun 28, 2019
0.2500
0.3250
0.2360
0.3000
27,510,600
+0.03(+11.11%)
Jun 27, 2019
0.2700
0.2900
0.2200
0.2700
16,172,733
-0.10(-27.94%)
Jun 26, 2019
0.1850
0.3790
0.1725
0.3747
38,227,496
+0.21(+121.45%)
Jun 25, 2019
0.1905
0.1988
0.1600
0.1692
6,123,189
-0.00(-1.11%)
Jun 24, 2019
0.1605
0.1840
0.1540
0.1711
4,289,551
+0.02(+14.07%)
Jun 21, 2019
0.1600
0.1684
0.1493
0.1500
2,492,800
+0.01(+5.19%)
Jun 20, 2019
0.1500
0.1500
0.1400
0.1426
1,185,094
-0.00(-3.19%)
Jun 19, 2019
0.1550
0.1640
0.1445
0.1473
2,409,371
-0.01(-7.94%)
Jun 18, 2019
0.1500
0.2000
0.1400
0.1600
10,410,609
+0.02(+13.39%)
Jun 17, 2019
0.1425
0.1425
0.1371
0.1411
1,130,161
+0.00(+2.92%)
Jun 14, 2019
0.1390
0.1477
0.1319
0.1371
2,533,600
-0.00(-2.07%)
Jun 13, 2019
0.1300
0.1400
0.1300
0.1400
1,120,490
+0.00(+1.16%)
Jun 12, 2019
0.1451
0.1452
0.1220
0.1384
2,253,111
-0.01(-4.55%)
Jun 11, 2019
0.1510
0.1520
0.1400
0.1450
1,583,314
-0.00(-2.95%)
Jun 10, 2019
0.1540
0.1571
0.1490
0.1494
1,691,623
-0.01(-3.55%)
Jun 07, 2019
0.1580
0.1586
0.1503
0.1549
850,600
+0.00(+1.84%)
Jun 06, 2019
0.1600
0.1619
0.1517
0.1521
665,038
-0.00(-2.00%)
Jun 05, 2019
0.1585
0.1740
0.1525
0.1552
2,951,406
+0.00(+0.52%)
Jun 04, 2019
0.1490
0.1650
0.1490
0.1544
2,822,306
+0.00(+1.25%)
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.