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
Jones Soda Co.
(OP:
JSDA
)
0.3815
-0.0005 (-0.13%)
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 7, 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 29, 2020
0.1710
0.1900
0.1505
0.1795
435,700
+0.01(+4.06%)
May 28, 2020
0.1750
0.1750
0.1701
0.1725
199,821
+0.00(+0.82%)
May 27, 2020
0.1696
0.1725
0.1650
0.1711
90,678
+0.00(+0.88%)
May 26, 2020
0.1749
0.1749
0.1600
0.1696
332,886
-0.01(-3.03%)
May 22, 2020
0.1660
0.1780
0.1660
0.1749
116,200
+0.00(+2.88%)
May 21, 2020
0.1845
0.1845
0.1663
0.1700
236,019
-0.01(-7.26%)
May 20, 2020
0.1891
0.1891
0.1815
0.1833
54,611
-0.00(-0.92%)
May 19, 2020
0.1899
0.1899
0.1800
0.1850
86,425
-0.00(-2.58%)
May 18, 2020
0.1980
0.2000
0.1805
0.1899
191,148
-0.01(-5.05%)
May 15, 2020
0.1995
0.2010
0.1910
0.2000
571,200
+0.00(+0.50%)
May 14, 2020
0.1973
0.1995
0.1905
0.1990
104,031
+0.00(+2.05%)
May 13, 2020
0.1990
0.1990
0.1900
0.1950
324,032
+0.00(+0.52%)
May 12, 2020
0.1850
0.1940
0.1810
0.1940
201,690
+0.01(+4.86%)
May 11, 2020
0.1990
0.1990
0.1801
0.1850
200,244
-0.01(-2.89%)
May 08, 2020
0.2000
0.2000
0.1850
0.1905
64,100
-0.00(-2.46%)
May 07, 2020
0.2000
0.2000
0.1900
0.1953
101,339
-0.00(-2.35%)
May 06, 2020
0.2000
0.2090
0.1915
0.2000
42,060
+0.00(+0.00%)
May 05, 2020
0.1970
0.2000
0.1888
0.2000
84,193
+0.01(+5.93%)
May 04, 2020
0.1860
0.1950
0.1820
0.1888
20,290
-0.01(-5.60%)
May 01, 2020
0.1880
0.2000
0.1780
0.2000
142,400
+0.01(+6.04%)
Apr 30, 2020
0.2000
0.2000
0.1880
0.1886
270,911
-0.01(-5.65%)
Apr 29, 2020
0.1905
0.2000
0.1870
0.1999
105,175
+0.00(+2.51%)
Apr 28, 2020
0.1880
0.2000
0.1880
0.1950
35,549
+0.00(+0.52%)
Apr 27, 2020
0.1875
0.2000
0.1875
0.1940
53,706
+0.00(+0.00%)
Apr 24, 2020
0.2165
0.2165
0.1850
0.1940
211,900
-0.01(-2.90%)
Apr 23, 2020
0.1940
0.2164
0.1940
0.1998
48,344
-0.00(-0.10%)
Apr 22, 2020
0.1910
0.2145
0.1910
0.2000
72,557
-0.01(-6.76%)
Apr 21, 2020
0.2195
0.2195
0.1760
0.2145
227,094
-0.01(-4.45%)
Apr 20, 2020
0.2395
0.2395
0.2045
0.2245
121,298
-0.01(-6.26%)
Apr 17, 2020
0.2300
0.2460
0.2300
0.2395
28,300
-0.00(-0.62%)
Apr 16, 2020
0.2402
0.2449
0.2300
0.2410
47,113
+0.00(+0.33%)
Apr 15, 2020
0.2450
0.2498
0.2351
0.2402
61,529
-0.01(-3.73%)
Apr 14, 2020
0.2450
0.2495
0.2400
0.2495
32,176
+0.00(+0.04%)
Apr 13, 2020
0.2445
0.2495
0.2300
0.2494
96,498
+0.00(+2.00%)
Apr 09, 2020
0.2235
0.2549
0.2235
0.2445
410,900
+0.02(+7.71%)
Apr 08, 2020
0.2200
0.2279
0.2125
0.2270
57,693
+0.00(+0.89%)
Apr 07, 2020
0.2070
0.2295
0.2070
0.2250
105,019
+0.02(+8.43%)
Apr 06, 2020
0.2060
0.2195
0.2060
0.2075
28,388
-0.00(-0.95%)
Apr 03, 2020
0.2195
0.2195
0.2055
0.2095
17,000
-0.01(-2.56%)
Apr 02, 2020
0.2350
0.2350
0.2105
0.2150
10,393
-0.01(-2.27%)
Apr 01, 2020
0.2200
0.2495
0.2000
0.2200
443,081
-0.01(-2.87%)
Mar 31, 2020
0.2258
0.2395
0.2200
0.2265
50,262
+0.00(+0.22%)
Mar 30, 2020
0.2395
0.2435
0.2250
0.2260
39,142
-0.00(-1.74%)
Mar 27, 2020
0.2060
0.2470
0.2060
0.2300
178,300
+0.01(+4.55%)
Mar 26, 2020
0.2300
0.2300
0.2005
0.2200
61,670
-0.01(-4.35%)
Mar 25, 2020
0.2124
0.2350
0.2000
0.2300
232,765
+0.01(+5.02%)
Mar 24, 2020
0.1850
0.2190
0.1810
0.2190
205,657
+0.03(+18.38%)
Mar 23, 2020
0.1750
0.1896
0.1750
0.1850
106,908
+0.01(+2.78%)
Mar 20, 2020
0.1899
0.1899
0.1720
0.1800
158,600
-0.00(-2.17%)
Mar 19, 2020
0.1910
0.2050
0.1840
0.1840
279,731
-0.01(-3.66%)
Mar 18, 2020
0.2215
0.2300
0.1910
0.1910
117,160
-0.03(-12.79%)
Mar 17, 2020
0.2500
0.2500
0.1940
0.2190
106,126
+0.01(+3.79%)
Mar 16, 2020
0.2300
0.2500
0.1920
0.2110
34,652
-0.02(-10.25%)
Mar 13, 2020
0.2318
0.2500
0.2000
0.2351
237,500
+0.03(+11.95%)
Mar 12, 2020
0.2100
0.2100
0.1800
0.2100
128,852
+0.01(+4.95%)
Mar 11, 2020
0.2060
0.2400
0.1902
0.2001
139,487
-0.02(-8.71%)
Mar 10, 2020
0.2499
0.2499
0.2010
0.2192
225,473
+0.02(+12.64%)
Mar 09, 2020
0.2300
0.2300
0.1501
0.1946
709,685
-0.06(-22.16%)
Mar 06, 2020
0.2625
0.2625
0.2480
0.2500
186,400
-0.03(-9.09%)
Mar 05, 2020
0.2700
0.2750
0.2502
0.2750
293,622
+0.01(+4.25%)
Mar 04, 2020
0.2749
0.2749
0.2620
0.2638
29,380
-0.01(-4.04%)
Mar 03, 2020
0.2850
0.2850
0.2611
0.2749
158,509
+0.00(+1.78%)
Mar 02, 2020
0.2650
0.2740
0.2650
0.2701
27,187
+0.00(+0.15%)
Feb 28, 2020
0.2601
0.2700
0.2601
0.2697
36,600
-0.00(-0.11%)
Feb 27, 2020
0.2850
0.2900
0.2600
0.2700
232,014
-0.02(-5.66%)
Feb 26, 2020
0.2835
0.2900
0.2835
0.2862
10,018
-0.01(-1.99%)
Feb 25, 2020
0.2900
0.2925
0.2850
0.2920
43,576
+0.01(+2.46%)
Feb 24, 2020
0.2900
0.2900
0.2801
0.2850
40,863
-0.02(-5.00%)
Feb 21, 2020
0.3000
0.3000
0.2900
0.3000
7,800
+0.01(+1.69%)
Feb 20, 2020
0.2800
0.3000
0.2800
0.2950
39,200
+0.01(+3.51%)
Feb 19, 2020
0.2850
0.2900
0.2800
0.2850
43,965
-0.00(-0.80%)
Feb 18, 2020
0.2900
0.2900
0.2801
0.2873
47,485
+0.00(+0.77%)
Feb 14, 2020
0.2916
0.3000
0.2825
0.2851
35,400
-0.00(-1.69%)
Feb 13, 2020
0.3000
0.3050
0.2900
0.2900
126,550
+0.01(+3.57%)
Feb 12, 2020
0.2999
0.2999
0.2800
0.2800
111,962
-0.02(-6.67%)
Feb 11, 2020
0.2750
0.3000
0.2750
0.3000
6,789
+0.00(+0.00%)
Feb 10, 2020
0.2800
0.3000
0.2715
0.3000
28,335
+0.02(+7.14%)
Feb 07, 2020
0.2750
0.2887
0.2715
0.2800
35,300
-0.02(-5.82%)
Feb 06, 2020
0.2700
0.3098
0.2700
0.2973
82,777
+0.02(+6.94%)
Feb 05, 2020
0.2756
0.2999
0.2650
0.2780
188,275
+0.00(+1.09%)
Feb 04, 2020
0.2909
0.2999
0.2750
0.2750
35,846
-0.02(-8.30%)
Feb 03, 2020
0.3000
0.3000
0.2755
0.2999
16,505
+0.01(+1.70%)
Jan 31, 2020
0.2850
0.2999
0.2800
0.2949
33,800
+0.00(+1.69%)
Jan 30, 2020
0.2900
0.2900
0.2750
0.2900
53,136
+0.01(+3.57%)
Jan 29, 2020
0.2745
0.2899
0.2745
0.2800
260,233
-0.00(-0.71%)
Jan 28, 2020
0.2770
0.2950
0.2770
0.2820
20,051
-0.02(-5.62%)
Jan 27, 2020
0.2770
0.2988
0.2770
0.2988
8,130
+0.00(+1.32%)
Jan 24, 2020
0.2888
0.2990
0.2700
0.2949
51,300
+0.01(+2.22%)
Jan 23, 2020
0.2821
0.2897
0.2700
0.2885
438,655
+0.01(+2.30%)
Jan 22, 2020
0.3036
0.3036
0.2800
0.2820
197,338
-0.02(-6.00%)
Jan 21, 2020
0.3150
0.3300
0.2900
0.3000
273,026
+0.01(+3.41%)
Jan 17, 2020
0.2800
0.3225
0.2700
0.2901
555,400
+0.00(+0.38%)
Jan 16, 2020
0.2800
0.2890
0.2800
0.2890
48,449
+0.00(+0.00%)
Jan 15, 2020
0.3000
0.3000
0.2650
0.2890
133,586
+0.02(+7.04%)
Jan 14, 2020
0.2620
0.2949
0.2620
0.2700
97,777
+0.00(+1.35%)
Jan 13, 2020
0.3000
0.3000
0.2550
0.2664
873,501
-0.01(-4.86%)
Jan 10, 2020
0.3000
0.3000
0.2699
0.2800
888,300
-0.02(-6.64%)
Jan 09, 2020
0.2900
0.3000
0.2700
0.2999
194,545
+0.01(+3.41%)
Jan 08, 2020
0.2800
0.2900
0.2604
0.2900
432,608
+0.01(+3.57%)
Jan 07, 2020
0.2900
0.2900
0.2800
0.2800
54,549
+0.00(+0.00%)
Jan 06, 2020
0.2850
0.2999
0.2800
0.2800
162,405
-0.01(-2.88%)
Jan 03, 2020
0.3050
0.3100
0.2801
0.2883
397,800
-0.02(-7.00%)
Jan 02, 2020
0.3025
0.3200
0.3000
0.3100
173,298
+0.02(+6.90%)
Dec 31, 2019
0.3001
0.3300
0.2802
0.2900
595,000
-0.01(-3.33%)
Dec 30, 2019
0.3500
0.3500
0.3000
0.3000
506,736
-0.03(-7.69%)
Dec 27, 2019
0.3500
0.3500
0.3200
0.3250
259,200
-0.02(-6.47%)
Dec 26, 2019
0.3405
0.3500
0.3300
0.3475
45,862
-0.02(-6.08%)
Dec 24, 2019
0.3500
0.3700
0.3350
0.3700
360,300
+0.00(+0.00%)
Dec 23, 2019
0.3500
0.3930
0.3400
0.3700
347,856
+0.01(+2.78%)
Dec 20, 2019
0.3350
0.4200
0.3250
0.3600
302,900
+0.00(+0.00%)
Dec 19, 2019
0.3300
0.3789
0.3300
0.3600
136,283
+0.01(+2.86%)
Dec 18, 2019
0.3100
0.3789
0.3100
0.3500
450,897
+0.01(+3.70%)
Dec 17, 2019
0.3350
0.3600
0.3000
0.3375
278,837
-0.02(-4.93%)
Dec 16, 2019
0.3800
0.3900
0.3500
0.3550
404,608
-0.02(-4.05%)
Dec 13, 2019
0.3800
0.3800
0.3550
0.3700
49,200
-0.01(-2.63%)
Dec 12, 2019
0.3649
0.3800
0.3600
0.3800
22,983
+0.02(+5.56%)
Dec 11, 2019
0.3500
0.4000
0.3500
0.3600
220,507
+0.01(+2.86%)
Dec 10, 2019
0.3850
0.4100
0.3500
0.3500
8,900
-0.04(-10.60%)
Dec 09, 2019
0.4100
0.4100
0.3886
0.3915
10,553
-0.02(-4.51%)
Dec 06, 2019
0.3700
0.4300
0.3700
0.4100
11,700
-0.02(-4.65%)
Dec 05, 2019
0.4000
0.4300
0.4000
0.4300
29,621
+0.02(+4.88%)
Dec 04, 2019
0.3900
0.4100
0.3900
0.4100
35,416
+0.00(+0.00%)
Dec 03, 2019
0.3600
0.4100
0.3600
0.4100
5,260
+0.06(+16.38%)
Dec 02, 2019
0.3600
0.3745
0.3500
0.3523
9,995
-0.01(-2.14%)
Nov 29, 2019
0.3600
0.3600
0.3600
0.3600
1,400
+0.00(+0.00%)
Nov 27, 2019
0.3600
0.4000
0.3600
0.3600
4,200
+0.00(+0.00%)
Nov 26, 2019
0.4000
0.4000
0.3540
0.3600
12,787
-0.03(-7.69%)
Nov 25, 2019
0.3550
0.4200
0.3550
0.3900
42,687
+0.04(+9.86%)
Nov 22, 2019
0.3800
0.4150
0.3550
0.3550
25,000
-0.03(-8.39%)
Nov 21, 2019
0.4050
0.4200
0.3800
0.3875
9,364
+0.01(+1.44%)
Nov 20, 2019
0.3700
0.3900
0.3700
0.3820
15,340
+0.00(+0.53%)
Nov 19, 2019
0.3700
0.4000
0.3700
0.3800
18,540
+0.01(+2.70%)
Nov 18, 2019
0.3900
0.3900
0.3600
0.3700
34,052
+0.00(+0.00%)
Nov 15, 2019
0.3700
0.3700
0.3510
0.3700
49,400
+0.00(+0.00%)
Nov 14, 2019
0.3300
0.3700
0.3300
0.3700
20,859
+0.04(+12.12%)
Nov 13, 2019
0.3600
0.3600
0.3300
0.3300
122,222
-0.02(-5.71%)
Nov 12, 2019
0.3800
0.3800
0.3500
0.3500
27,984
-0.02(-5.41%)
Nov 11, 2019
0.3700
0.3900
0.3500
0.3700
119,840
+0.00(+0.00%)
Nov 08, 2019
0.3750
0.4250
0.3700
0.3700
31,700
-0.02(-3.90%)
Nov 07, 2019
0.3700
0.4300
0.3700
0.3850
36,659
-0.02(-3.75%)
Nov 06, 2019
0.4000
0.4000
0.3700
0.4000
29,992
+0.00(+0.00%)
Nov 05, 2019
0.4000
0.4199
0.3850
0.4000
59,070
+0.00(+0.00%)
Nov 04, 2019
0.3700
0.4700
0.3700
0.4000
133,385
-0.03(-6.98%)
Nov 01, 2019
0.4300
0.4700
0.3650
0.4300
108,500
-0.02(-4.44%)
Oct 31, 2019
0.4305
0.4700
0.4210
0.4500
13,828
+0.01(+2.74%)
Oct 30, 2019
0.4400
0.4999
0.4000
0.4380
50,753
+0.03(+8.15%)
Oct 29, 2019
0.3600
0.4400
0.3600
0.4050
39,035
+0.04(+10.05%)
Oct 28, 2019
0.3520
0.3800
0.3520
0.3680
8,002
+0.02(+4.55%)
Oct 25, 2019
0.3500
0.3800
0.3500
0.3520
132,800
-0.00(-0.85%)
Oct 24, 2019
0.3520
0.3600
0.3520
0.3550
9,200
-0.01(-1.39%)
Oct 23, 2019
0.3400
0.3600
0.3400
0.3600
54,440
+0.02(+4.35%)
Oct 22, 2019
0.3450
0.3540
0.3400
0.3450
17,309
-0.01(-1.43%)
Oct 21, 2019
0.3500
0.3540
0.3400
0.3500
14,533
+0.00(+0.03%)
Oct 18, 2019
0.3310
0.3500
0.3310
0.3499
56,000
+0.01(+4.45%)
Oct 17, 2019
0.3600
0.3600
0.3300
0.3350
121,312
-0.02(-6.94%)
Oct 16, 2019
0.3700
0.3790
0.3400
0.3600
426,998
-0.02(-5.26%)
Oct 15, 2019
0.3886
0.4100
0.3478
0.3800
361,849
-0.01(-2.19%)
Oct 14, 2019
0.4200
0.4465
0.3732
0.3885
128,954
-0.05(-11.62%)
Oct 11, 2019
0.4400
0.4500
0.4300
0.4396
11,700
+0.01(+3.44%)
Oct 10, 2019
0.4850
0.4850
0.4200
0.4250
69,860
-0.02(-5.26%)
Oct 09, 2019
0.4400
0.4640
0.4400
0.4486
29,022
-0.00(-0.31%)
Oct 08, 2019
0.4400
0.4750
0.4400
0.4500
36,227
-0.01(-1.75%)
Oct 07, 2019
0.4750
0.4750
0.4500
0.4580
24,426
-0.00(-0.43%)
Oct 04, 2019
0.4799
0.4799
0.4500
0.4600
10,000
+0.00(+0.00%)
Oct 03, 2019
0.4620
0.4800
0.4500
0.4600
39,225
+0.02(+4.55%)
Oct 02, 2019
0.4900
0.4900
0.4400
0.4400
26,788
-0.01(-2.22%)
Oct 01, 2019
0.4600
0.4700
0.4400
0.4500
22,844
+0.00(+0.00%)
Sep 30, 2019
0.4400
0.4850
0.4400
0.4500
53,980
-0.02(-3.23%)
Sep 27, 2019
0.4489
0.4650
0.4403
0.4650
15,100
+0.01(+1.09%)
Sep 26, 2019
0.4400
0.4600
0.4400
0.4600
42,791
+0.01(+1.41%)
Sep 25, 2019
0.4600
0.4680
0.4500
0.4536
8,890
-0.01(-1.39%)
Sep 24, 2019
0.4800
0.4800
0.4600
0.4600
7,230
-0.02(-5.15%)
Sep 23, 2019
0.4400
0.4900
0.4400
0.4850
57,564
+0.04(+9.78%)
Sep 20, 2019
0.4400
0.4600
0.4400
0.4418
20,600
-0.01(-1.82%)
Sep 19, 2019
0.4530
0.4600
0.4400
0.4500
144,426
-0.02(-3.60%)
Sep 18, 2019
0.4650
0.4800
0.4500
0.4668
90,362
+0.00(+0.39%)
Sep 17, 2019
0.4650
0.5000
0.4650
0.4650
78,709
-0.01(-3.12%)
Sep 16, 2019
0.4750
0.5000
0.4750
0.4800
55,661
-0.02(-3.28%)
Sep 13, 2019
0.5000
0.5000
0.4700
0.4963
138,400
+0.01(+2.97%)
Sep 12, 2019
0.5000
0.5000
0.4750
0.4820
45,565
-0.02(-3.60%)
Sep 11, 2019
0.4606
0.5099
0.4606
0.5000
18,462
+0.02(+3.31%)
Sep 10, 2019
0.5000
0.5004
0.4606
0.4840
38,429
-0.02(-3.20%)
Sep 09, 2019
0.4950
0.5105
0.4606
0.5000
105,618
-0.02(-3.83%)
Sep 06, 2019
0.5000
0.5300
0.4810
0.5199
63,300
-0.01(-1.89%)
Sep 05, 2019
0.5096
0.5299
0.5000
0.5299
18,825
-0.00(-0.02%)
Sep 04, 2019
0.5699
0.5699
0.5200
0.5300
8,825
+0.02(+4.25%)
Sep 03, 2019
0.4897
0.5200
0.4897
0.5084
33,922
+0.01(+1.68%)
Aug 30, 2019
0.5400
0.5600
0.5000
0.5000
99,500
-0.02(-3.85%)
Aug 29, 2019
0.5150
0.5200
0.5100
0.5200
24,399
+0.01(+0.97%)
Aug 28, 2019
0.5265
0.5300
0.5050
0.5150
26,287
+0.01(+1.98%)
Aug 27, 2019
0.5100
0.5350
0.5001
0.5050
19,415
+0.00(+0.00%)
Aug 26, 2019
0.5425
0.5425
0.5050
0.5050
3,957
-0.02(-4.32%)
Aug 23, 2019
0.5400
0.5550
0.5100
0.5278
53,500
-0.01(-2.26%)
Aug 22, 2019
0.5300
0.5400
0.5250
0.5400
2,163
+0.01(+1.89%)
Aug 21, 2019
0.5530
0.5700
0.5300
0.5300
45,510
-0.03(-5.36%)
Aug 20, 2019
0.5950
0.6200
0.5530
0.5600
24,890
+0.01(+1.82%)
Aug 19, 2019
0.5460
0.5600
0.5300
0.5500
21,750
+0.00(+0.00%)
Aug 16, 2019
0.5300
0.5500
0.5300
0.5500
58,100
+0.02(+4.60%)
Aug 15, 2019
0.5050
0.5400
0.5000
0.5258
27,774
-0.00(-0.79%)
Aug 14, 2019
0.5300
0.5700
0.5300
0.5300
26,090
-0.04(-7.50%)
Aug 13, 2019
0.5820
0.5820
0.5500
0.5730
36,960
+0.00(+0.00%)
Aug 12, 2019
0.6000
0.6000
0.5350
0.5730
67,433
-0.02(-3.68%)
Aug 09, 2019
0.6400
0.6672
0.5000
0.5949
431,600
-0.05(-7.06%)
Aug 08, 2019
0.6426
0.6800
0.6301
0.6401
167,549
-0.01(-2.27%)
Aug 07, 2019
0.6400
0.6599
0.6250
0.6550
95,358
+0.02(+2.34%)
Aug 06, 2019
0.6200
0.6400
0.6200
0.6400
40,229
+0.01(+1.19%)
Aug 05, 2019
0.6500
0.6500
0.6200
0.6325
37,790
-0.00(-0.39%)
Aug 02, 2019
0.6300
0.6620
0.6300
0.6350
26,900
-0.01(-0.78%)
Aug 01, 2019
0.6425
0.6649
0.6200
0.6400
115,975
+0.00(+0.00%)
Jul 31, 2019
0.6645
0.6645
0.6350
0.6400
41,348
-0.02(-3.61%)
Jul 30, 2019
0.6950
0.6950
0.6300
0.6640
97,235
-0.03(-4.46%)
Jul 29, 2019
0.6450
0.6950
0.6300
0.6950
343,773
+0.04(+6.92%)
Jul 26, 2019
0.6250
0.6700
0.6250
0.6500
109,500
-0.02(-2.99%)
Jul 25, 2019
0.6550
0.6700
0.6300
0.6700
113,583
+0.02(+3.08%)
Jul 24, 2019
0.6650
0.6650
0.6400
0.6500
129,887
-0.02(-2.26%)
Jul 23, 2019
0.6500
0.6650
0.6450
0.6650
160,567
+0.03(+3.92%)
Jul 22, 2019
0.6300
0.6700
0.6200
0.6399
174,375
-0.03(-4.49%)
Jul 19, 2019
0.5700
0.6800
0.5700
0.6700
259,300
+0.08(+13.56%)
Jul 18, 2019
0.6500
0.6500
0.5900
0.5900
170,767
-0.07(-10.61%)
Jul 17, 2019
0.6698
0.6698
0.6300
0.6600
173,342
-0.01(-1.49%)
Jul 16, 2019
0.6700
0.7000
0.6450
0.6700
271,323
+0.00(+0.00%)
Jul 15, 2019
0.6400
0.6700
0.6000
0.6700
541,489
+0.08(+13.56%)
Jul 12, 2019
0.5750
0.7200
0.5650
0.5900
1,423,000
+0.07(+14.12%)
Jul 11, 2019
0.5300
0.5300
0.5050
0.5170
15,296
-0.00(-0.58%)
Jul 10, 2019
0.4870
0.5200
0.4700
0.5200
202,897
+0.04(+8.33%)
Jul 09, 2019
0.5090
0.5090
0.4410
0.4800
71,043
-0.03(-5.70%)
Jul 08, 2019
0.4900
0.5100
0.4600
0.5090
98,270
+0.01(+1.80%)
Jul 05, 2019
0.4888
0.5000
0.4888
0.5000
29,000
+0.01(+2.29%)
Jul 03, 2019
0.5300
0.5300
0.4888
0.4888
105,100
-0.02(-4.16%)
Jul 02, 2019
0.5450
0.5450
0.5100
0.5100
13,597
+0.00(+0.00%)
Jul 01, 2019
0.5100
0.5400
0.5000
0.5100
12,045
+0.00(+0.00%)
Jun 28, 2019
0.5100
0.5200
0.5100
0.5100
68,800
+0.00(+0.00%)
Jun 27, 2019
0.5210
0.5400
0.5100
0.5100
44,769
-0.02(-3.95%)
Jun 26, 2019
0.5500
0.5500
0.5175
0.5310
86,557
+0.01(+1.82%)
Jun 25, 2019
0.5300
0.5500
0.5100
0.5215
15,935
-0.02(-2.87%)
Jun 24, 2019
0.5200
0.5700
0.5120
0.5369
63,107
-0.02(-4.13%)
Jun 21, 2019
0.5200
0.6190
0.5200
0.5600
34,900
+0.02(+3.70%)
Jun 20, 2019
0.5550
0.5700
0.5300
0.5400
61,911
-0.02(-3.57%)
Jun 19, 2019
0.5301
0.5799
0.5301
0.5600
7,129
+0.02(+4.19%)
Jun 18, 2019
0.5541
0.5541
0.5301
0.5375
51,849
-0.03(-5.69%)
Jun 17, 2019
0.5700
0.5778
0.5301
0.5699
63,134
-0.01(-1.40%)
Jun 14, 2019
0.5700
0.5800
0.5700
0.5780
7,500
+0.00(+0.52%)
Jun 13, 2019
0.5700
0.6100
0.5500
0.5750
49,839
+0.01(+0.88%)
Jun 12, 2019
0.5900
0.6100
0.5700
0.5700
65,375
-0.04(-6.56%)
Jun 11, 2019
0.5500
0.6200
0.5500
0.6100
43,820
-0.01(-1.93%)
Jun 10, 2019
0.6150
0.6245
0.5100
0.6220
139,805
+0.01(+1.97%)
Jun 07, 2019
0.6300
0.6400
0.6050
0.6100
26,500
-0.01(-1.61%)
Jun 06, 2019
0.6590
0.6590
0.6100
0.6200
22,635
-0.01(-1.59%)
Jun 05, 2019
0.6100
0.6750
0.6100
0.6300
95,324
+0.02(+3.28%)
Jun 04, 2019
0.6500
0.6689
0.6100
0.6100
50,490
-0.01(-2.38%)
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.