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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5860
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 28, 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, 2022
0.4290
0.4290
0.3910
0.4073
30,773
-0.01(-2.84%)
May 27, 2022
0.4142
0.4306
0.3990
0.4192
102,003
-0.01(-1.67%)
May 26, 2022
0.4600
0.4600
0.4200
0.4263
28,410
-0.01(-2.63%)
May 25, 2022
0.4200
0.4728
0.4100
0.4378
85,588
+0.03(+6.62%)
May 24, 2022
0.4000
0.4290
0.4000
0.4106
99,472
-0.01(-2.24%)
May 23, 2022
0.3771
0.4200
0.3771
0.4200
37,136
+0.00(+1.01%)
May 20, 2022
0.4240
0.4487
0.4014
0.4158
63,951
+0.00(+0.68%)
May 19, 2022
0.4200
0.4300
0.4039
0.4130
58,404
-0.02(-4.84%)
May 18, 2022
0.4624
0.4629
0.4327
0.4340
34,767
-0.02(-3.56%)
May 17, 2022
0.4300
0.4800
0.4094
0.4500
120,663
+0.03(+6.43%)
May 16, 2022
0.3976
0.4390
0.3976
0.4228
34,167
+0.00(+0.93%)
May 13, 2022
0.4000
0.4213
0.4000
0.4189
75,279
+0.02(+3.95%)
May 12, 2022
0.4000
0.4200
0.3992
0.4030
67,138
-0.01(-1.66%)
May 11, 2022
0.4048
0.4121
0.3958
0.4098
27,192
+0.00(+0.94%)
May 10, 2022
0.3949
0.4198
0.3949
0.4060
60,629
-0.00(-0.98%)
May 09, 2022
0.4060
0.4577
0.4000
0.4100
137,141
+0.01(+2.24%)
May 06, 2022
0.4090
0.4396
0.3990
0.4010
87,384
-0.01(-1.96%)
May 05, 2022
0.4034
0.4271
0.4016
0.4090
121,781
-0.01(-2.62%)
May 04, 2022
0.4500
0.4500
0.4100
0.4200
42,632
+0.00(+0.00%)
May 03, 2022
0.3960
0.4259
0.3920
0.4200
52,091
-0.01(-1.69%)
May 02, 2022
0.4500
0.4500
0.4161
0.4272
90,482
-0.02(-4.69%)
Apr 29, 2022
0.4050
0.4700
0.4050
0.4482
24,034
+0.01(+1.24%)
Apr 28, 2022
0.4300
0.4860
0.4300
0.4427
52,366
-0.01(-1.62%)
Apr 27, 2022
0.4600
0.5540
0.4270
0.4500
88,287
-0.01(-2.17%)
Apr 26, 2022
0.4492
0.4750
0.4250
0.4600
111,860
-0.01(-2.13%)
Apr 25, 2022
0.4680
0.4991
0.4680
0.4700
62,866
-0.03(-6.49%)
Apr 22, 2022
0.5250
0.5250
0.4670
0.5026
23,610
-0.02(-4.45%)
Apr 21, 2022
0.5300
0.5700
0.5200
0.5260
91,905
+0.02(+3.65%)
Apr 20, 2022
0.4900
0.5730
0.4900
0.5075
222,259
+0.05(+10.33%)
Apr 19, 2022
0.4672
0.4780
0.4543
0.4600
56,075
-0.02(-3.81%)
Apr 18, 2022
0.5000
0.5000
0.4460
0.4782
49,749
-0.01(-1.50%)
Apr 14, 2022
0.5014
0.5014
0.4725
0.4855
155,183
-0.01(-1.52%)
Apr 13, 2022
0.4708
0.5100
0.4700
0.4930
92,234
+0.01(+2.71%)
Apr 12, 2022
0.5140
0.5140
0.4525
0.4800
50,135
-0.01(-2.62%)
Apr 11, 2022
0.4460
0.4941
0.4460
0.4929
95,573
+0.02(+3.77%)
Apr 08, 2022
0.5114
0.5188
0.4675
0.4750
44,214
-0.03(-5.15%)
Apr 07, 2022
0.5132
0.5210
0.4971
0.5008
11,166
-0.01(-2.42%)
Apr 06, 2022
0.4890
0.5470
0.4890
0.5132
116,989
+0.01(+2.89%)
Apr 05, 2022
0.4992
0.5002
0.4700
0.4988
24,484
-0.00(-0.08%)
Apr 04, 2022
0.4570
0.5072
0.4570
0.4992
75,567
+0.01(+1.88%)
Apr 01, 2022
0.4850
0.5157
0.4800
0.4900
46,390
-0.00(-0.45%)
Mar 31, 2022
0.5082
0.5157
0.4880
0.4922
57,618
-0.01(-1.11%)
Mar 30, 2022
0.4420
0.5067
0.4420
0.4977
53,866
+0.03(+5.89%)
Mar 29, 2022
0.4701
0.4914
0.4499
0.4700
123,641
+0.00(+1.08%)
Mar 28, 2022
0.5250
0.5250
0.4650
0.4650
100,926
-0.04(-8.45%)
Mar 25, 2022
0.4846
0.5090
0.4420
0.5079
196,205
+0.04(+8.06%)
Mar 24, 2022
0.4799
0.4799
0.4522
0.4700
41,420
+0.00(+0.02%)
Mar 23, 2022
0.4830
0.4830
0.4568
0.4699
40,690
+0.02(+4.49%)
Mar 22, 2022
0.4463
0.4711
0.4331
0.4497
53,002
-0.01(-1.38%)
Mar 21, 2022
0.4151
0.4788
0.4100
0.4560
109,162
+0.04(+9.14%)
Mar 18, 2022
0.4144
0.4378
0.4144
0.4178
60,877
+0.01(+1.41%)
Mar 17, 2022
0.4015
0.4199
0.4015
0.4120
59,875
+0.00(+0.49%)
Mar 16, 2022
0.3946
0.4200
0.3946
0.4100
40,970
+0.01(+2.50%)
Mar 15, 2022
0.4000
0.4200
0.3870
0.4000
36,006
-0.02(-4.76%)
Mar 14, 2022
0.4420
0.4420
0.4000
0.4200
91,265
-0.00(-0.78%)
Mar 11, 2022
0.4220
0.4727
0.4050
0.4233
126,776
-0.02(-4.08%)
Mar 10, 2022
0.4133
0.4569
0.4133
0.4413
14,035
+0.01(+2.32%)
Mar 09, 2022
0.4000
0.4478
0.4000
0.4313
55,509
+0.00(+0.23%)
Mar 08, 2022
0.4450
0.4602
0.4000
0.4303
111,377
-0.01(-2.23%)
Mar 07, 2022
0.4602
0.4690
0.4300
0.4401
99,784
-0.02(-5.25%)
Mar 04, 2022
0.4534
0.4814
0.4534
0.4645
17,052
-0.01(-2.13%)
Mar 03, 2022
0.4300
0.4774
0.4300
0.4746
68,326
+0.00(+0.98%)
Mar 02, 2022
0.4800
0.4800
0.4562
0.4700
17,567
+0.00(+1.05%)
Mar 01, 2022
0.4435
0.4996
0.4389
0.4651
307,379
-0.01(-2.08%)
Feb 28, 2022
0.5004
0.5090
0.4750
0.4750
60,139
-0.03(-5.77%)
Feb 25, 2022
0.5335
0.5290
0.5003
0.5041
46,762
-0.02(-3.52%)
Feb 24, 2022
0.4722
0.5252
0.4444
0.5225
185,026
+0.01(+2.25%)
Feb 23, 2022
0.5110
0.5400
0.5110
0.5110
34,172
-0.01(-0.97%)
Feb 22, 2022
0.5000
0.5416
0.4500
0.5160
132,148
-0.00(-0.29%)
Feb 18, 2022
0.5175
0
+0.02(+3.50%)
Feb 17, 2022
0.5277
0.5461
0.4956
0.5000
44,136
-0.03(-5.68%)
Feb 16, 2022
0.5040
0.5449
0.4969
0.5301
47,900
+0.02(+3.25%)
Feb 15, 2022
0.5145
0.5347
0.5019
0.5134
36,414
-0.01(-1.27%)
Feb 14, 2022
0.5196
0.5490
0.5089
0.5200
66,145
-0.02(-3.70%)
Feb 11, 2022
0.5590
0.5607
0.5300
0.5400
24,454
-0.01(-1.08%)
Feb 10, 2022
0.5374
0.5668
0.5306
0.5459
43,885
+0.02(+3.00%)
Feb 09, 2022
0.5110
0.5532
0.5110
0.5300
74,669
-0.01(-1.91%)
Feb 08, 2022
0.5429
0.5685
0.5403
0.5403
34,035
-0.00(-0.66%)
Feb 07, 2022
0.4870
0.5694
0.4740
0.5439
62,100
-0.01(-1.31%)
Feb 04, 2022
0.5311
0.5580
0.5300
0.5511
24,278
+0.03(+4.97%)
Feb 03, 2022
0.5440
0.5685
0.5250
0.5250
64,142
-0.02(-3.67%)
Feb 02, 2022
0.5637
0.5684
0.5295
0.5450
46,363
-0.01(-0.91%)
Feb 01, 2022
0.5760
0.5760
0.5300
0.5500
223,962
+0.06(+12.24%)
Jan 31, 2022
0.4700
0.5330
0.4700
0.4900
145,105
-0.00(-0.37%)
Jan 28, 2022
0.5183
0.5200
0.4825
0.4918
83,760
-0.02(-3.57%)
Jan 27, 2022
0.4740
0.5563
0.4740
0.5100
46,499
-0.03(-5.43%)
Jan 26, 2022
0.5200
0.5587
0.5100
0.5393
78,393
+0.03(+4.86%)
Jan 25, 2022
0.4850
0.5500
0.4850
0.5143
107,426
-0.04(-6.86%)
Jan 24, 2022
0.5500
0.5700
0.5198
0.5522
96,788
+0.00(+0.40%)
Jan 21, 2022
0.5829
0.6028
0.5430
0.5500
117,534
-0.01(-1.08%)
Jan 20, 2022
0.6400
0.6527
0.5183
0.5560
213,259
-0.09(-13.85%)
Jan 19, 2022
0.5800
0.6600
0.5800
0.6454
77,493
+0.01(+1.00%)
Jan 18, 2022
0.6300
0.6500
0.6000
0.6390
352,981
+0.06(+10.17%)
Jan 14, 2022
0.5800
0
+0.05(+9.43%)
Jan 13, 2022
0.5600
0.5800
0.5278
0.5300
70,504
-0.03(-5.36%)
Jan 12, 2022
0.5350
0.5600
0.5174
0.5600
127,297
+0.04(+8.23%)
Jan 11, 2022
0.4433
0.5174
0.4433
0.5174
197,507
+0.07(+15.78%)
Jan 10, 2022
0.4701
0.4701
0.4400
0.4469
36,361
+0.00(+0.36%)
Jan 07, 2022
0.4460
0.4729
0.4329
0.4453
15,491
-0.01(-1.33%)
Jan 06, 2022
0.4053
0.4550
0.3971
0.4513
147,994
+0.04(+10.07%)
Jan 05, 2022
0.3900
0.4496
0.3900
0.4100
75,134
-0.02(-4.74%)
Jan 04, 2022
0.4302
0.4520
0.4165
0.4304
131,259
-0.02(-4.88%)
Jan 03, 2022
0.4000
0.4545
0.4000
0.4525
75,810
+0.03(+7.46%)
Dec 31, 2021
0.4264
0.4465
0.4146
0.4211
241,422
-0.00(-0.38%)
Dec 30, 2021
0.4490
0.4490
0.3980
0.4227
376,161
-0.01(-2.83%)
Dec 29, 2021
0.4550
0.4838
0.4271
0.4350
192,975
-0.02(-3.33%)
Dec 28, 2021
0.4770
0.4770
0.4500
0.4500
88,824
-0.01(-2.17%)
Dec 27, 2021
0.4160
0.4900
0.4160
0.4600
63,871
-0.01(-3.16%)
Dec 23, 2021
0.4390
0.4900
0.4390
0.4750
94,438
+0.00(+0.76%)
Dec 22, 2021
0.4886
0.5078
0.4692
0.4714
82,785
-0.01(-2.30%)
Dec 21, 2021
0.4500
0.5058
0.4500
0.4825
73,246
-0.00(-0.52%)
Dec 20, 2021
0.4480
0.5230
0.4480
0.4850
84,721
+0.01(+2.62%)
Dec 17, 2021
0.4800
0.5230
0.4711
0.4726
90,642
-0.01(-1.54%)
Dec 16, 2021
0.5317
0.5401
0.4661
0.4800
288,548
-0.05(-9.13%)
Dec 15, 2021
0.5110
0.5500
0.4843
0.5282
137,306
+0.01(+2.76%)
Dec 14, 2021
0.4625
0.5639
0.4450
0.5140
192,661
+0.01(+2.80%)
Dec 13, 2021
0.5900
0.6345
0.5000
0.5000
158,274
-0.08(-13.79%)
Dec 10, 2021
0.5550
0.6100
0.5112
0.5800
230,947
+0.02(+2.65%)
Dec 09, 2021
0.4370
0.5800
0.4370
0.5650
681,974
+0.16(+39.16%)
Dec 08, 2021
0.4075
0.4210
0.3956
0.4060
131,493
-0.00(-1.10%)
Dec 07, 2021
0.4220
0.4360
0.4000
0.4105
228,442
-0.01(-2.26%)
Dec 06, 2021
0.4110
0.4486
0.4110
0.4200
155,023
-0.02(-4.91%)
Dec 03, 2021
0.4552
0.4886
0.4356
0.4417
180,137
-0.02(-4.00%)
Dec 02, 2021
0.4800
0.5002
0.4600
0.4601
234,918
-0.03(-6.39%)
Dec 01, 2021
0.5084
0.5119
0.4900
0.4915
80,438
-0.02(-3.63%)
Nov 30, 2021
0.5710
0.5710
0.4990
0.5100
158,633
-0.02(-3.77%)
Nov 29, 2021
0.5000
0.5300
0.5000
0.5300
83,678
+0.02(+3.92%)
Nov 26, 2021
0.5406
0.5406
0.5025
0.5100
64,546
+0.00(+0.00%)
Nov 24, 2021
0.5200
0.5680
0.5071
0.5100
140,201
-0.01(-1.54%)
Nov 23, 2021
0.5307
0.5307
0.5132
0.5180
128,263
-0.02(-3.41%)
Nov 22, 2021
0.5400
0.5600
0.5100
0.5363
65,883
-0.01(-2.49%)
Nov 19, 2021
0.5550
0.5625
0.5085
0.5500
104,811
+0.01(+1.85%)
Nov 18, 2021
0.5605
0.5404
0.5350
0.5400
69,825
-0.02(-3.23%)
Nov 17, 2021
0.5625
0.5734
0.5238
0.5580
174,330
+0.01(+1.40%)
Nov 16, 2021
0.5550
0.5870
0.5291
0.5503
61,583
-0.01(-1.96%)
Nov 15, 2021
0.5000
0.5765
0.5000
0.5613
180,791
+0.01(+1.87%)
Nov 12, 2021
0.5422
0.5715
0.5420
0.5510
69,602
-0.00(-0.45%)
Nov 11, 2021
0.5000
0.5625
0.5000
0.5535
52,804
-0.00(-0.34%)
Nov 10, 2021
0.5775
0.5554
87,305
+0.02(+2.85%)
Nov 09, 2021
0.5513
0.5792
0.5000
0.5400
167,406
-0.01(-2.69%)
Nov 08, 2021
0.5590
0.5860
0.5500
0.5549
121,072
+0.00(+0.89%)
Nov 05, 2021
0.5520
0.5913
0.5456
0.5500
56,377
-0.01(-1.79%)
Nov 04, 2021
0.5593
0.5865
0.5431
0.5600
55,838
+0.00(+0.59%)
Nov 03, 2021
0.5140
0.5977
0.5140
0.5567
108,999
-0.01(-0.94%)
Nov 02, 2021
0.5950
0.6087
0.5520
0.5620
50,547
-0.03(-5.55%)
Nov 01, 2021
0.5240
0.6176
0.5500
0.5950
190,282
+0.04(+8.18%)
Oct 29, 2021
0.5253
0.5500
0.5156
0.5500
134,504
+0.03(+6.30%)
Oct 28, 2021
0.5285
0.5697
0.4901
0.5174
269,450
-0.02(-4.19%)
Oct 27, 2021
0.5150
0.5870
0.5022
0.5400
113,999
-0.03(-5.92%)
Oct 26, 2021
0.4730
0.5979
0.5740
340,150
+0.08(+17.14%)
Oct 25, 2021
0.4665
0.5170
0.4665
0.4900
224,596
-0.01(-1.69%)
Oct 22, 2021
0.4600
0.5278
0.4600
0.4984
238,977
-0.02(-3.22%)
Oct 21, 2021
0.5380
0.5640
0.5000
0.5150
222,309
-0.02(-4.15%)
Oct 20, 2021
0.5880
0.5900
0.5271
0.5373
220,128
-0.05(-7.82%)
Oct 19, 2021
0.5668
0.6000
0.5641
0.5829
88,953
+0.00(+0.21%)
Oct 18, 2021
0.5550
0.5991
0.5550
0.5817
313,947
+0.01(+2.61%)
Oct 15, 2021
0.5795
0.6046
0.5500
0.5669
234,793
-0.03(-5.34%)
Oct 14, 2021
0.5791
0.6300
0.5400
0.5989
119,038
-0.01(-1.82%)
Oct 13, 2021
0.5400
0.6241
0.5400
0.6100
64,426
+0.00(+0.00%)
Oct 12, 2021
0.6100
0.6400
0.5994
0.6100
120,861
-0.02(-3.17%)
Oct 11, 2021
0.6385
0.6487
0.6026
0.6300
79,107
+0.00(+0.00%)
Oct 08, 2021
0.6220
0.6347
0.6100
0.6300
42,402
+0.01(+1.60%)
Oct 07, 2021
0.6448
0.6547
0.6188
0.6201
150,381
+0.00(+0.02%)
Oct 06, 2021
0.6550
0.6550
0.6174
0.6200
47,134
-0.00(-0.16%)
Oct 05, 2021
0.6300
0.6651
0.6072
0.6210
97,741
-0.01(-2.20%)
Oct 04, 2021
0.6307
0.6850
0.6250
0.6350
80,104
-0.01(-1.67%)
Oct 01, 2021
0.6400
0.6884
0.6400
0.6458
105,056
-0.02(-3.61%)
Sep 30, 2021
0.6551
0.6748
0.6400
0.6700
102,514
+0.02(+3.35%)
Sep 29, 2021
0.7220
0.7220
0.6334
0.6483
199,436
-0.05(-7.29%)
Sep 28, 2021
0.7183
0.7271
0.6800
0.6993
135,578
-0.01(-2.06%)
Sep 27, 2021
0.6915
0.7300
0.6600
0.7140
152,219
+0.03(+4.04%)
Sep 24, 2021
0.7100
0.7100
0.6705
0.6863
55,155
-0.02(-3.34%)
Sep 23, 2021
0.6741
0.7200
0.6741
0.7100
53,205
+0.01(+1.43%)
Sep 22, 2021
0.6957
0.7271
0.6800
0.7000
59,639
+0.03(+4.03%)
Sep 21, 2021
0.7342
0.7342
0.6700
0.6729
92,558
-0.03(-3.80%)
Sep 20, 2021
0.7525
0.8150
0.6943
0.6995
125,310
-0.05(-6.46%)
Sep 17, 2021
0.6758
0.7478
0.6758
0.7478
40,634
+0.03(+4.03%)
Sep 16, 2021
0.7100
0.7491
0.7087
0.7188
88,697
-0.01(-1.66%)
Sep 15, 2021
0.7500
0.7737
0.7025
0.7309
32,861
+0.00(+0.12%)
Sep 14, 2021
0.7300
0.7579
0.7115
0.7300
82,591
-0.01(-0.98%)
Sep 13, 2021
0.7331
0.7814
0.7331
0.7372
72,025
-0.01(-1.71%)
Sep 10, 2021
0.7500
0.8100
0.7297
0.7500
84,519
+0.01(+1.30%)
Sep 09, 2021
0.6985
0.7768
0.6985
0.7404
133,777
-0.00(-0.30%)
Sep 08, 2021
0.7680
0.7690
0.7113
0.7426
95,922
+0.01(+1.82%)
Sep 07, 2021
0.8000
0.8000
0.7190
0.7293
121,577
-0.04(-5.00%)
Sep 03, 2021
0.7720
0.8200
0.7512
0.7677
126,675
-0.05(-6.38%)
Sep 02, 2021
0.8000
0.8200
0.7511
0.8200
97,838
+0.02(+2.09%)
Sep 01, 2021
0.8185
0.8352
0.7729
0.8032
29,235
-0.01(-1.45%)
Aug 31, 2021
0.7640
0.8478
0.7640
0.8150
154,204
+0.02(+2.58%)
Aug 30, 2021
0.7500
0.8024
0.7500
0.7945
135,967
+0.03(+3.86%)
Aug 27, 2021
0.7500
0.8086
0.7500
0.7650
48,898
-0.00(-0.05%)
Aug 26, 2021
0.8300
0.8300
0.7400
0.7654
76,357
-0.05(-6.49%)
Aug 25, 2021
0.7885
0.8406
0.7830
0.8185
97,701
-0.00(-0.07%)
Aug 24, 2021
0.7722
0.8270
0.7720
0.8191
81,934
+0.03(+3.97%)
Aug 23, 2021
0.7500
0.8242
0.7400
0.7878
80,994
+0.04(+5.05%)
Aug 20, 2021
0.7300
0.7499
0.7204
0.7499
92,696
+0.02(+2.73%)
Aug 19, 2021
0.7500
0.7770
0.7250
0.7300
71,782
-0.02(-2.67%)
Aug 18, 2021
0.7366
0.7800
0.7366
0.7500
120,324
-0.00(-0.64%)
Aug 17, 2021
0.8158
0.8901
0.7500
0.7548
434,688
+0.03(+4.83%)
Aug 16, 2021
0.7464
0.7617
0.7140
0.7200
197,208
-0.03(-4.00%)
Aug 13, 2021
0.7573
0.7700
0.7471
0.7500
48,179
-0.01(-1.83%)
Aug 12, 2021
0.7834
0.7834
0.7626
0.7640
29,017
-0.01(-1.36%)
Aug 11, 2021
0.7506
0.7950
0.7502
0.7745
129,551
+0.01(+1.91%)
Aug 10, 2021
0.7310
0.8000
0.7310
0.7600
75,516
+0.00(+0.00%)
Aug 09, 2021
0.7693
0.7999
0.7600
0.7600
113,725
-0.02(-2.66%)
Aug 06, 2021
0.8000
0.8034
0.7762
0.7808
83,748
-0.01(-1.16%)
Aug 05, 2021
0.7500
0.8000
0.7500
0.7900
50,486
+0.01(+1.17%)
Aug 04, 2021
0.7540
0.8100
0.7540
0.7809
77,179
-0.02(-2.39%)
Aug 03, 2021
0.8025
0.8100
0.7853
0.8000
59,151
-0.01(-1.84%)
Aug 02, 2021
0.8200
0.8915
0.8000
0.8150
67,814
+0.01(+1.87%)
Jul 30, 2021
0.7883
0.8229
0.7800
0.8000
181,228
-0.00(-0.51%)
Jul 29, 2021
0.7845
0.8195
0.7817
0.8041
181,406
+0.01(+1.53%)
Jul 28, 2021
0.7460
0.8148
0.7460
0.7920
65,827
-0.01(-1.71%)
Jul 27, 2021
0.7510
0.8303
0.7510
0.8058
48,269
-0.01(-1.15%)
Jul 26, 2021
0.8490
0.8490
0.7990
0.8152
89,092
+0.01(+1.27%)
Jul 23, 2021
0.7615
0.8209
0.7615
0.8050
37,222
-0.00(-0.61%)
Jul 22, 2021
0.8450
0.8450
0.7560
0.8099
46,070
+0.01(+1.24%)
Jul 21, 2021
0.7800
0.8099
0.7800
0.8000
74,317
+0.01(+0.83%)
Jul 20, 2021
0.8099
0.8303
0.7885
0.7934
117,920
-0.02(-1.96%)
Jul 19, 2021
0.7832
0.8525
0.7832
0.8093
143,448
-0.02(-2.00%)
Jul 16, 2021
0.7932
0.8666
0.7932
0.8258
144,944
-0.03(-3.36%)
Jul 15, 2021
0.8800
0.8800
0.8346
0.8545
125,379
-0.01(-0.64%)
Jul 14, 2021
0.8468
0.9400
0.8468
0.8600
168,348
-0.06(-6.92%)
Jul 13, 2021
0.9721
0.9721
0.8900
0.9239
116,367
+0.03(+3.69%)
Jul 12, 2021
0.9933
0.9933
0.8901
0.8910
76,923
-0.04(-3.94%)
Jul 09, 2021
0.9388
0.9500
0.9000
0.9275
79,663
-0.00(-0.01%)
Jul 08, 2021
0.9700
1.000
0.8734
0.9276
289,156
-0.05(-5.24%)
Jul 07, 2021
1.060
1.070
0.9472
0.9789
331,826
-0.05(-4.92%)
Jul 06, 2021
0.8870
1.100
0.7944
1.030
975,349
+0.21(+26.01%)
Jul 02, 2021
0.8195
0.8600
0.7649
0.8170
189,499
-0.02(-2.74%)
Jul 01, 2021
0.8129
0.8129
0.8100
0.8400
49,251
+0.00(+0.00%)
Jun 30, 2021
0.8409
0.8409
0.7703
0.8400
151,342
+0.03(+3.70%)
Jun 29, 2021
0.8463
0.8489
0.8100
0.8100
180,774
-0.02(-2.99%)
Jun 28, 2021
0.8356
0.8600
0.8350
0.8350
77,356
-0.02(-1.76%)
Jun 25, 2021
0.8875
0.8950
0.8451
0.8500
85,636
-0.01(-0.58%)
Jun 24, 2021
0.8746
0.8800
0.8400
0.8550
121,069
-0.02(-1.93%)
Jun 23, 2021
0.8715
0.8800
0.8447
0.8718
70,016
+0.00(+0.22%)
Jun 22, 2021
0.8450
0.8700
0.8396
0.8699
111,295
+0.02(+2.34%)
Jun 21, 2021
0.8200
0.8800
0.8200
0.8500
48,309
-0.03(-3.41%)
Jun 18, 2021
0.8642
0.8803
0.8300
0.8800
104,236
+0.03(+3.53%)
Jun 17, 2021
0.8991
0.8991
0.8500
0.8500
147,981
-0.02(-2.30%)
Jun 16, 2021
0.8680
0.9020
0.8650
0.8700
80,876
-0.03(-2.79%)
Jun 15, 2021
0.8370
0.8917
0.8370
0.8950
83,329
+0.01(+1.66%)
Jun 14, 2021
0.8770
0.9500
0.8410
0.8804
95,539
-0.02(-1.95%)
Jun 11, 2021
0.8912
0.9300
0.8900
0.8979
73,630
-0.00(-0.24%)
Jun 10, 2021
0.8570
0.9200
0.8570
0.9001
97,729
-0.02(-2.16%)
Jun 09, 2021
0.8971
0.9450
0.8971
0.9200
66,203
+0.00(+0.00%)
Jun 08, 2021
0.9000
0.9395
0.9000
0.9200
105,870
+0.01(+1.43%)
Jun 07, 2021
0.8500
0.9561
0.8500
0.9070
121,513
-0.01(-1.41%)
Jun 04, 2021
0.9093
0.9456
0.9093
0.9200
65,940
+0.00(+0.00%)
Jun 03, 2021
0.9260
0.9655
0.9185
0.9200
167,374
+0.01(+1.07%)
Jun 02, 2021
0.9550
1.003
0.8710
0.9103
333,778
-0.06(-6.15%)
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.