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
Mindset Pharma Inc
(OP:
MSSTF
)
N/A
UNCHANGED
Last Price
Updated: 3:55 PM EDT, Oct 24, 2023
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
0.3043
0.3043
0.2710
0.2877
51,835
-0.03(-8.55%)
May 27, 2022
0.3300
0.3300
0.3030
0.3146
70,950
-0.00(-1.07%)
May 26, 2022
0.3180
0.3266
0.3180
0.3180
13,318
-0.01(-2.90%)
May 25, 2022
0.3200
0.3280
0.3180
0.3275
14,076
+0.01(+2.99%)
May 24, 2022
0.3391
0.3391
0.3180
0.3180
1,600
-0.01(-2.78%)
May 23, 2022
0.3500
0.3500
0.3271
0.3271
12,123
-0.00(-1.09%)
May 20, 2022
0.3536
0.3588
0.3215
0.3307
91,759
-0.02(-4.70%)
May 19, 2022
0.3172
0.3470
0.3130
0.3470
4,054
+0.01(+3.67%)
May 18, 2022
0.3673
0.3673
0.3347
0.3347
6,680
+0.00(+0.66%)
May 17, 2022
0.3130
0.3500
0.3130
0.3325
26,855
+0.02(+7.26%)
May 16, 2022
0.2890
0.3213
0.2890
0.3100
21,705
+0.01(+3.33%)
May 13, 2022
0.2805
0.3100
0.2805
0.3000
12,653
+0.03(+9.57%)
May 12, 2022
0.2567
0.2866
0.2500
0.2738
14,880
+0.01(+5.71%)
May 11, 2022
0.2750
0.2750
0.2531
0.2590
33,691
-0.00(-0.77%)
May 10, 2022
0.3100
0.3100
0.2559
0.2610
49,993
-0.03(-8.84%)
May 09, 2022
0.2810
0.3080
0.2801
0.2863
34,377
-0.02(-6.53%)
May 06, 2022
0.3240
0.3240
0.2858
0.3063
73,245
+0.01(+3.83%)
May 05, 2022
0.2984
0.3074
0.2950
0.2950
1,199
-0.01(-4.03%)
May 04, 2022
0.3078
0.3143
0.3019
0.3074
5,775
-0.02(-6.85%)
May 03, 2022
0.3168
0.3300
0.3105
0.3300
1,415
-0.01(-2.31%)
May 02, 2022
0.3333
0.3449
0.3300
0.3378
3,383
-0.01(-2.45%)
Apr 29, 2022
0.3534
0.3600
0.3463
0.3463
19,057
-0.00(-0.03%)
Apr 28, 2022
0.3562
0.3569
0.3234
0.3464
18,283
-0.01(-3.78%)
Apr 27, 2022
0.3548
0.3700
0.3173
0.3600
48,228
-0.01(-3.23%)
Apr 26, 2022
0.3626
0.3725
0.3626
0.3720
7,478
+0.01(+2.59%)
Apr 25, 2022
0.3740
0.4100
0.3600
0.3626
50,915
-0.04(-10.69%)
Apr 22, 2022
0.4170
0.4285
0.3939
0.4060
116,257
+0.02(+4.75%)
Apr 21, 2022
0.3873
0.3958
0.3873
0.3876
2,300
-0.01(-1.87%)
Apr 20, 2022
0.3670
0.4054
0.3670
0.3950
14,288
+0.01(+1.41%)
Apr 19, 2022
0.4038
0.4100
0.3744
0.3895
36,019
-0.02(-4.58%)
Apr 18, 2022
0.4159
0.4275
0.4020
0.4082
38,309
-0.02(-4.51%)
Apr 14, 2022
0.3921
0.4275
0.3900
0.4275
12,666
+0.02(+6.08%)
Apr 13, 2022
0.4100
0.4121
0.4000
0.4030
25,500
-0.00(-0.49%)
Apr 12, 2022
0.4165
0.4200
0.3929
0.4050
62,776
-0.01(-2.29%)
Apr 11, 2022
0.4000
0.4145
0.3992
0.4145
28,510
-0.03(-5.69%)
Apr 08, 2022
0.4164
0.4425
0.4164
0.4395
9,415
-0.00(-0.16%)
Apr 07, 2022
0.4574
0.4574
0.4330
0.4402
23,373
-0.02(-3.55%)
Apr 06, 2022
0.4360
0.4587
0.4360
0.4564
4,395
+0.00(+0.07%)
Apr 05, 2022
0.5130
0.5130
0.4526
0.4561
6,509
-0.01(-2.65%)
Apr 04, 2022
0.4500
0.4685
0.4446
0.4685
20,849
+0.02(+4.11%)
Apr 01, 2022
0.4500
0.4560
0.4500
0.4500
2,349
-0.01(-1.32%)
Mar 31, 2022
0.4450
0.4849
0.4450
0.4560
4,565
-0.01(-1.30%)
Mar 30, 2022
0.4600
0.4620
0.4380
0.4620
3,930
+0.02(+4.22%)
Mar 29, 2022
0.4463
0.4671
0.4290
0.4433
15,488
-0.01(-2.46%)
Mar 28, 2022
0.4580
0.5166
0.4440
0.4545
9,515
-0.04(-8.84%)
Mar 25, 2022
0.5260
0.5260
0.4772
0.4986
19,321
+0.02(+3.59%)
Mar 24, 2022
0.4230
0.4900
0.4230
0.4813
21,455
+0.01(+1.33%)
Mar 23, 2022
0.4900
0.4900
0.4600
0.4750
23,405
-0.02(-3.06%)
Mar 22, 2022
0.5485
0.5485
0.4900
0.4900
19,714
-0.06(-10.50%)
Mar 21, 2022
0.5252
0.5475
0.5021
0.5475
14,300
+0.04(+8.42%)
Mar 18, 2022
0.4869
0.5136
0.4869
0.5050
9,500
+0.01(+2.83%)
Mar 17, 2022
0.4400
0.5099
0.4400
0.4911
30,341
+0.05(+10.86%)
Mar 16, 2022
0.4213
0.4430
0.4213
0.4430
13,020
+0.04(+9.63%)
Mar 15, 2022
0.4300
0.4408
0.4041
0.4041
17,765
-0.03(-6.85%)
Mar 14, 2022
0.4746
0.4750
0.4238
0.4338
8,916
-0.04(-8.67%)
Mar 11, 2022
0.4750
0.4750
0.4750
0.4750
1,000
+0.02(+3.60%)
Mar 10, 2022
0.4480
0.4811
0.4344
0.4585
124,414
+0.02(+5.74%)
Mar 09, 2022
0.4102
0.4393
0.4033
0.4336
23,870
+0.04(+9.77%)
Mar 08, 2022
0.4200
0.4300
0.3950
0.3950
52,678
-0.02(-4.03%)
Mar 07, 2022
0.4220
0.4455
0.4000
0.4116
31,230
-0.04(-9.44%)
Mar 04, 2022
0.4292
0.4545
0.4292
0.4545
10,530
+0.02(+4.48%)
Mar 03, 2022
0.4800
0.4800
0.4350
0.4350
52,596
-0.04(-8.42%)
Mar 02, 2022
0.4390
0.4939
0.4390
0.4750
10,346
+0.03(+7.18%)
Mar 01, 2022
0.4613
0.4804
0.4432
0.4432
14,213
-0.05(-10.93%)
Feb 28, 2022
0.4490
0.5087
0.4490
0.4976
16,031
-0.00(-0.48%)
Feb 25, 2022
0.4890
0.5023
0.4882
0.5000
20,978
+0.00(+0.00%)
Feb 24, 2022
0.4810
0.5000
0.4247
0.5000
105,072
+0.01(+2.94%)
Feb 23, 2022
0.4787
0.4857
0.4670
0.4857
6,110
+0.01(+1.19%)
Feb 22, 2022
0.5360
0.5620
0.4800
0.4800
75,372
-0.07(-12.73%)
Feb 18, 2022
0.5500
0
+0.00(+0.24%)
Feb 17, 2022
0.5472
0.5840
0.5200
0.5487
113,477
+0.05(+9.89%)
Feb 16, 2022
0.5275
0.5278
0.4919
0.4993
29,935
-0.01(-2.17%)
Feb 15, 2022
0.5036
0.5104
0.4912
0.5104
27,623
+0.00(+0.69%)
Feb 14, 2022
0.5280
0.5720
0.4944
0.5069
31,085
-0.03(-6.39%)
Feb 11, 2022
0.5579
0.5762
0.5415
0.5415
9,352
-0.02(-2.71%)
Feb 10, 2022
0.5753
0.5804
0.5566
0.5566
6,570
-0.02(-3.25%)
Feb 09, 2022
0.5524
0.6132
0.5524
0.5753
11,288
+0.01(+2.35%)
Feb 08, 2022
0.6210
0.6210
0.5583
0.5621
16,867
-0.04(-6.46%)
Feb 07, 2022
0.6910
0.6910
0.5637
0.6009
25,275
-0.03(-4.47%)
Feb 04, 2022
0.6800
0.6800
0.6147
0.6290
39,624
-0.01(-0.94%)
Feb 03, 2022
0.6700
0.6300
0.6350
13,962
-0.03(-4.84%)
Feb 02, 2022
0.6830
0.7016
0.6644
0.6673
27,126
-0.02(-2.58%)
Feb 01, 2022
0.6091
0.6938
0.6091
0.6850
48,049
+0.09(+15.69%)
Jan 31, 2022
0.6570
0.6570
0.5900
0.5921
48,346
+0.02(+2.97%)
Jan 28, 2022
0.5000
0.5750
0.5000
0.5750
62,379
+0.09(+17.85%)
Jan 27, 2022
0.4693
0.5188
0.4693
0.4879
5,645
+0.03(+6.30%)
Jan 26, 2022
0.5104
0.5300
0.4590
0.4590
31,163
-0.02(-3.37%)
Jan 25, 2022
0.4279
0.4917
0.4016
0.4750
51,772
+0.07(+15.85%)
Jan 24, 2022
0.4600
0.4798
0.4100
0.4100
44,237
-0.09(-17.32%)
Jan 21, 2022
0.5571
0.5632
0.4959
0.4959
42,115
-0.08(-13.61%)
Jan 20, 2022
0.6170
0.6170
0.5640
0.5740
52,532
-0.03(-4.33%)
Jan 19, 2022
0.5800
0.6000
0.5650
0.6000
14,970
+0.01(+2.11%)
Jan 18, 2022
0.6800
0.6921
0.5876
0.5876
64,961
-0.10(-14.80%)
Jan 14, 2022
0.6897
0
-0.01(-1.47%)
Jan 13, 2022
0.7287
0.7287
0.7000
0.7000
46,408
+0.00(+0.00%)
Jan 12, 2022
0.6999
0.7206
0.6814
0.7000
45,802
+0.04(+5.92%)
Jan 11, 2022
0.6888
0.6923
0.6609
0.6609
76,190
+0.01(+1.57%)
Jan 10, 2022
0.6124
0.6510
0.6121
0.6507
6,921
+0.02(+2.99%)
Jan 07, 2022
0.6260
0.6400
0.5835
0.6318
68,162
+0.04(+6.31%)
Jan 06, 2022
0.5890
0.6060
0.5682
0.5943
43,349
+0.05(+9.09%)
Jan 05, 2022
0.7573
0.7573
0.5315
0.5448
62,087
-0.14(-20.08%)
Jan 04, 2022
0.6567
0.6860
0.6524
0.6817
37,356
+0.01(+0.99%)
Jan 03, 2022
0.6500
0.6750
0.6100
0.6750
38,752
+0.00(+0.28%)
Dec 31, 2021
0.6900
0.6968
0.6600
0.6731
30,239
+0.02(+2.37%)
Dec 30, 2021
0.6432
0.6800
0.6417
0.6575
47,175
+0.01(+1.84%)
Dec 29, 2021
0.5968
0.6565
0.5968
0.6456
82,864
+0.05(+9.09%)
Dec 28, 2021
0.6000
0.6075
0.5500
0.5918
32,250
+0.00(+0.31%)
Dec 27, 2021
0.5000
0.6000
0.5000
0.5900
47,665
+0.08(+14.63%)
Dec 23, 2021
0.5000
0.5386
0.5000
0.5147
11,097
-0.01(-2.28%)
Dec 22, 2021
0.4987
0.5294
0.4987
0.5267
5,683
+0.01(+2.41%)
Dec 21, 2021
0.5271
0.5354
0.5143
0.5143
18,263
-0.01(-2.04%)
Dec 20, 2021
0.4600
0.5345
0.4600
0.5250
28,815
+0.06(+13.76%)
Dec 17, 2021
0.4357
0.4615
0.4357
0.4615
10,041
+0.02(+3.78%)
Dec 16, 2021
0.4600
0.4697
0.4446
0.4447
16,687
-0.02(-4.32%)
Dec 15, 2021
0.4220
0.4743
0.4220
0.4648
38,245
+0.01(+3.29%)
Dec 14, 2021
0.4650
0.4668
0.4411
0.4500
62,188
-0.02(-3.72%)
Dec 13, 2021
0.5000
0.5200
0.4674
0.4674
73,853
-0.05(-10.12%)
Dec 10, 2021
0.5299
0.5299
0.5100
0.5200
32,524
-0.00(-0.91%)
Dec 09, 2021
0.5152
0.5333
0.5145
0.5248
2,980
-0.00(-0.79%)
Dec 08, 2021
0.5302
0.5302
0.5190
0.5290
20,565
-0.00(-0.11%)
Dec 07, 2021
0.5375
0.5404
0.5296
0.5296
9,504
-0.01(-1.47%)
Dec 06, 2021
0.5042
0.5391
0.5003
0.5375
67,811
+0.02(+4.63%)
Dec 03, 2021
0.5131
0.5200
0.4992
0.5137
44,214
+0.00(+0.12%)
Dec 02, 2021
0.5185
0.5300
0.5060
0.5131
38,630
-0.03(-5.94%)
Dec 01, 2021
0.5555
0.5555
0.5303
0.5455
14,620
+0.00(+0.89%)
Nov 30, 2021
0.5310
0.5588
0.5301
0.5407
27,133
+0.00(+0.75%)
Nov 29, 2021
0.5700
0.5700
0.5316
0.5367
23,737
-0.01(-2.42%)
Nov 26, 2021
0.5534
0.5600
0.5480
0.5500
8,990
-0.00(-0.83%)
Nov 24, 2021
0.5632
0.5664
0.5462
0.5546
16,417
+0.00(+0.13%)
Nov 23, 2021
0.6000
0.6000
0.5317
0.5539
50,814
-0.04(-6.12%)
Nov 22, 2021
0.6105
0.6118
0.5852
0.5900
27,795
-0.03(-4.07%)
Nov 19, 2021
0.6100
0.6189
0.5918
0.6150
37,710
+0.01(+1.17%)
Nov 18, 2021
0.5755
0.6185
0.5701
0.6079
23,345
+0.03(+5.17%)
Nov 17, 2021
0.5719
0.5975
0.5621
0.5780
39,407
-0.00(-0.34%)
Nov 16, 2021
0.5700
0.5970
0.5700
0.5800
33,499
-0.01(-2.37%)
Nov 15, 2021
0.6275
0.6374
0.5743
0.5941
61,490
-0.03(-5.32%)
Nov 12, 2021
0.6140
0.6388
0.6000
0.6275
67,013
+0.01(+2.12%)
Nov 11, 2021
0.6250
0.6350
0.6008
0.6145
56,144
-0.01(-1.29%)
Nov 10, 2021
0.6800
0.6225
0.6225
41,421
-0.04(-5.68%)
Nov 09, 2021
0.6975
0.6975
0.6585
0.6600
74,604
+0.00(+0.00%)
Nov 08, 2021
0.6667
0.7050
0.6600
0.6600
187,225
-0.01(-1.46%)
Nov 05, 2021
0.6469
0.6759
0.6425
0.6698
160,311
+0.05(+7.24%)
Nov 04, 2021
0.6990
0.6990
0.6020
0.6246
65,485
-0.02(-3.25%)
Nov 03, 2021
0.6201
0.6615
0.6201
0.6456
182,958
+0.03(+4.13%)
Nov 02, 2021
0.5835
0.6200
0.5776
0.6200
39,445
+0.06(+9.73%)
Nov 01, 2021
0.5675
0.5800
0.5555
0.5650
78,144
-0.03(-5.36%)
Oct 29, 2021
0.6380
0.6380
0.5705
0.5970
31,852
-0.00(-0.33%)
Oct 28, 2021
0.5480
0.5990
0.5480
0.5990
8,050
+0.03(+5.09%)
Oct 27, 2021
0.5900
0.5900
0.5700
0.5700
38,188
-0.02(-3.39%)
Oct 26, 2021
0.5650
0.5900
78,564
+0.02(+2.61%)
Oct 25, 2021
0.5900
0.6200
0.5750
0.5750
76,421
-0.04(-6.35%)
Oct 22, 2021
0.5800
0.6200
0.5800
0.6140
39,340
+0.01(+2.33%)
Oct 21, 2021
0.6216
0.6222
0.6000
0.6000
55,940
-0.01(-1.09%)
Oct 20, 2021
0.5850
0.6167
0.5850
0.6066
77,982
+0.01(+1.10%)
Oct 19, 2021
0.6400
0.6400
0.6000
0.6000
95,159
-0.04(-6.00%)
Oct 18, 2021
0.6300
0.6470
0.6100
0.6383
185,650
+0.02(+2.84%)
Oct 15, 2021
0.6220
0.6361
0.5910
0.6207
112,893
-0.00(-0.21%)
Oct 14, 2021
0.6424
0.6434
0.5952
0.6220
59,613
+0.00(+0.53%)
Oct 13, 2021
0.6400
0.6400
0.5975
0.6187
55,288
+0.02(+2.69%)
Oct 12, 2021
0.6400
0.6400
0.5943
0.6025
56,299
-0.03(-4.37%)
Oct 11, 2021
0.6550
0.6550
0.6200
0.6300
55,044
+0.02(+3.28%)
Oct 08, 2021
0.5300
0.6100
0.5300
0.6100
78,748
+0.05(+8.75%)
Oct 07, 2021
0.5550
0.5725
0.5550
0.5609
54,639
-0.01(-1.77%)
Oct 06, 2021
0.5900
0.5900
0.5558
0.5710
64,173
-0.01(-1.55%)
Oct 05, 2021
0.5800
0.5900
0.5768
0.5800
52,453
-0.00(-0.17%)
Oct 04, 2021
0.6800
0.6800
0.5800
0.5810
195,325
-0.05(-7.78%)
Oct 01, 2021
0.6116
0.6477
0.6000
0.6300
73,540
+0.04(+6.35%)
Sep 30, 2021
0.6250
0.6300
0.5924
0.5924
128,528
-0.02(-3.12%)
Sep 29, 2021
0.5741
0.6115
0.5480
0.6115
45,462
+0.04(+7.85%)
Sep 28, 2021
0.6280
0.6280
0.5535
0.5670
89,166
-0.04(-6.74%)
Sep 27, 2021
0.6279
0.6324
0.5800
0.6080
137,388
-0.00(-0.33%)
Sep 24, 2021
0.6105
0.6113
0.5900
0.6100
129,650
-0.02(-3.50%)
Sep 23, 2021
0.6594
0.6940
0.5850
0.6321
242,210
+0.00(+0.33%)
Sep 22, 2021
0.6690
0.7000
0.6109
0.6300
192,971
-0.02(-3.79%)
Sep 21, 2021
0.6410
0.6655
0.6290
0.6548
114,975
+0.03(+4.68%)
Sep 20, 2021
0.6437
0.6810
0.5728
0.6255
249,514
-0.04(-5.76%)
Sep 17, 2021
0.6882
0.7075
0.6506
0.6637
211,980
-0.05(-6.46%)
Sep 16, 2021
0.7440
0.7440
0.6927
0.7095
116,018
-0.00(-0.42%)
Sep 15, 2021
0.7510
0.7547
0.6893
0.7125
191,287
-0.02(-3.32%)
Sep 14, 2021
0.6862
0.7400
0.6700
0.7370
221,821
+0.06(+8.38%)
Sep 13, 2021
0.7073
0.7100
0.6600
0.6800
142,893
-0.03(-3.68%)
Sep 10, 2021
0.7038
0.7476
0.7000
0.7060
50,557
+0.01(+1.58%)
Sep 09, 2021
0.7000
0.7350
0.6607
0.6950
92,133
-0.01(-1.61%)
Sep 08, 2021
0.8089
0.8264
0.6986
0.7064
51,102
-0.09(-11.70%)
Sep 07, 2021
0.8060
0.8060
0.7433
0.8000
73,780
-0.02(-1.91%)
Sep 03, 2021
0.8416
0.8416
0.7752
0.8156
17,259
+0.03(+3.83%)
Sep 02, 2021
0.7672
0.7932
0.7501
0.7855
48,973
+0.03(+3.36%)
Sep 01, 2021
0.7039
0.7600
0.7000
0.7600
67,144
+0.06(+8.84%)
Aug 31, 2021
0.6499
0.7100
0.6499
0.6983
39,188
+0.07(+11.27%)
Aug 30, 2021
0.6638
0.6638
0.6108
0.6276
65,852
-0.01(-1.35%)
Aug 27, 2021
0.6259
0.6408
0.5736
0.6362
53,772
+0.00(+0.71%)
Aug 26, 2021
0.6685
0.6685
0.6317
0.6317
24,154
-0.02(-2.96%)
Aug 25, 2021
0.6625
0.6650
0.6510
0.6510
37,632
-0.01(-1.94%)
Aug 24, 2021
0.7050
0.7050
0.6639
0.6639
17,165
-0.03(-4.47%)
Aug 23, 2021
0.7114
0.7114
0.6630
0.6950
20,144
+0.00(+0.43%)
Aug 20, 2021
0.6999
0.7350
0.6750
0.6920
160,917
-0.02(-2.54%)
Aug 19, 2021
0.6774
0.7250
0.6698
0.7100
69,640
+0.04(+5.95%)
Aug 18, 2021
0.6759
0.6810
0.6650
0.6701
12,679
+0.00(+0.01%)
Aug 17, 2021
0.6999
0.6999
0.6378
0.6700
32,665
-0.02(-2.63%)
Aug 16, 2021
0.7000
0.7840
0.6587
0.6881
34,437
-0.06(-8.25%)
Aug 13, 2021
0.6600
0.7500
0.6321
0.7500
100,936
+0.09(+14.50%)
Aug 12, 2021
0.6500
0.6550
0.6300
0.6550
19,030
+0.02(+2.83%)
Aug 11, 2021
0.6650
0.6681
0.6301
0.6370
82,297
+0.01(+1.48%)
Aug 10, 2021
0.6083
0.6489
0.5826
0.6277
223,590
+0.06(+10.71%)
Aug 09, 2021
0.5898
0.6142
0.5541
0.5670
35,962
+0.02(+3.69%)
Aug 06, 2021
0.5898
0.5898
0.5400
0.5468
11,458
-0.01(-2.36%)
Aug 05, 2021
0.5808
0.5808
0.5500
0.5600
19,950
-0.03(-4.55%)
Aug 04, 2021
0.6101
0.6118
0.5800
0.5867
20,818
-0.05(-7.97%)
Aug 03, 2021
0.6589
0.6693
0.6090
0.6375
74,596
+0.02(+2.82%)
Aug 02, 2021
0.6500
0.6500
0.6100
0.6200
28,420
-0.02(-3.20%)
Jul 30, 2021
0.5721
0.6405
0.5650
0.6405
81,422
+0.09(+16.45%)
Jul 29, 2021
0.4700
0.5551
0.4700
0.5500
36,921
+0.07(+13.64%)
Jul 28, 2021
0.4779
0.4934
0.4765
0.4840
34,492
+0.02(+4.78%)
Jul 27, 2021
0.4383
0.4619
0.4383
0.4619
2,263
+0.02(+3.89%)
Jul 26, 2021
0.4552
0.4570
0.4098
0.4446
13,395
-0.00(-1.09%)
Jul 23, 2021
0.4568
0.4568
0.4136
0.4495
26,649
+0.00(+0.76%)
Jul 22, 2021
0.4100
0.4590
0.4050
0.4461
41,330
+0.05(+12.23%)
Jul 21, 2021
0.3400
0.3975
0.3400
0.3975
25,077
+0.05(+15.65%)
Jul 20, 2021
0.3176
0.3463
0.3176
0.3437
22,070
+0.00(+1.18%)
Jul 19, 2021
0.3500
0.3500
0.3201
0.3397
60,762
-0.04(-11.07%)
Jul 16, 2021
0.3549
0.3820
0.3353
0.3820
41,948
+0.03(+7.00%)
Jul 15, 2021
0.3674
0.3800
0.3554
0.3570
37,167
-0.03(-6.89%)
Jul 14, 2021
0.4000
0.4000
0.3817
0.3834
29,200
-0.01(-1.87%)
Jul 13, 2021
0.3883
0.4050
0.3883
0.3907
46,114
-0.00(-1.01%)
Jul 12, 2021
0.3772
0.4012
0.3762
0.3947
142,600
+0.02(+4.58%)
Jul 09, 2021
0.3840
0.3840
0.3600
0.3774
107,780
+0.01(+1.37%)
Jul 08, 2021
0.3550
0.3723
0.3550
0.3723
42,049
+0.02(+5.41%)
Jul 07, 2021
0.3910
0.3910
0.3389
0.3532
76,289
-0.03(-7.54%)
Jul 06, 2021
0.3750
0.3886
0.3707
0.3820
20,779
+0.01(+2.74%)
Jul 02, 2021
0.3960
0.3960
0.3718
0.3718
25,046
-0.01(-3.68%)
Jul 01, 2021
0.4220
0.4230
0.3860
0.3860
50,309
+0.02(+5.99%)
Jun 30, 2021
0.3600
0.3642
0.3600
0.3642
24,010
+0.01(+2.13%)
Jun 29, 2021
0.3476
0.3566
0.3476
0.3566
582
+0.00(+0.03%)
Jun 28, 2021
0.4053
0.4053
0.3565
0.3565
4,023
-0.02(-4.76%)
Jun 25, 2021
0.3700
0.3743
0.3524
0.3743
1,075
+0.00(+0.05%)
Jun 23, 2021
0.3741
0.3741
0.3741
45
+0.00(+1.11%)
Jun 22, 2021
0.3750
0.3750
0.3700
0.3700
3,673
-0.05(-11.67%)
Jun 21, 2021
0.4211
0.4211
0.4108
0.4189
1,810
-0.00(-0.02%)
Jun 18, 2021
0.4165
0.4295
0.3777
0.4190
27,932
-0.00(-0.62%)
Jun 17, 2021
0.4195
0.4303
0.3886
0.4216
5,986
-0.00(-0.61%)
Jun 16, 2021
0.3886
0.4242
0.3886
0.4242
4,153
+0.04(+11.48%)
Jun 15, 2021
0.3783
0.3843
0.3778
0.3805
21,642
-0.02(-3.91%)
Jun 14, 2021
0.4005
0.4005
0.3681
0.3960
16,984
-0.01(-2.89%)
Jun 11, 2021
0.3784
0.4093
0.3784
0.4078
24,191
+0.01(+2.49%)
Jun 10, 2021
0.3983
0.3983
0.3676
0.3979
2,245
-0.00(-0.08%)
Jun 09, 2021
0.3982
0.3982
0.3982
0.3982
100
+0.00(+1.14%)
Jun 08, 2021
0.4508
0.4646
0.3937
0.3937
56,931
-0.08(-17.03%)
Jun 07, 2021
0.4756
0.5000
0.4649
0.4745
36,245
+0.05(+10.97%)
Jun 04, 2021
0.4317
0.4317
0.4276
0.4276
19,100
+0.03(+7.79%)
Jun 03, 2021
0.3620
0.9446
0.3620
0.3967
17,412
+0.09(+31.05%)
Jun 02, 2021
0.3075
0.3373
0.2991
0.3027
60,955
-0.00(-0.98%)
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.