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
(OP:
MCFNF
)
0.1180
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 31, 2024
0.1253
0.1260
0.1212
0.1225
285,498
-0.00(-2.23%)
May 30, 2024
0.1250
0.1253
0.1250
0.1253
112,038
-0.00(-1.42%)
May 29, 2024
0.1310
0.1310
0.1201
0.1271
171,481
+0.01(+4.87%)
May 28, 2024
0.1205
0.1255
0.1200
0.1212
298,682
-0.00(-0.90%)
May 24, 2024
0.1232
0.1256
0.1190
0.1223
269,727
-0.00(-1.77%)
May 23, 2024
0.1281
0.1300
0.1201
0.1245
284,412
-0.00(-2.12%)
May 22, 2024
0.1325
0.1325
0.1260
0.1272
232,996
-0.00(-0.16%)
May 21, 2024
0.1307
0.1324
0.1240
0.1274
680,775
-0.01(-4.21%)
May 20, 2024
0.1345
0.1345
0.1300
0.1330
79,196
+0.00(+2.31%)
May 17, 2024
0.1300
0.1345
0.1285
0.1300
272,763
+0.00(+0.00%)
May 16, 2024
0.1304
0.1363
0.1295
0.1300
220,309
-0.00(-2.77%)
May 15, 2024
0.1423
0.1423
0.1302
0.1337
251,106
-0.00(-2.41%)
May 14, 2024
0.1422
0.1444
0.1370
0.1370
129,533
-0.00(-2.63%)
May 13, 2024
0.1300
0.1407
0.1300
0.1407
83,754
+0.01(+7.40%)
May 10, 2024
0.1357
0.1375
0.1310
0.1310
77,190
-0.01(-3.68%)
May 09, 2024
0.1350
0.1379
0.1312
0.1360
193,929
+0.00(+0.74%)
May 08, 2024
0.1400
0.1424
0.1330
0.1350
134,434
-0.01(-5.26%)
May 07, 2024
0.1494
0.1505
0.1425
0.1425
71,151
-0.00(-3.06%)
May 06, 2024
0.1367
0.1480
0.1363
0.1470
230,268
+0.00(+2.65%)
May 03, 2024
0.1417
0.1449
0.1300
0.1432
150,680
+0.01(+6.00%)
May 02, 2024
0.1400
0.1400
0.1312
0.1351
102,725
+0.00(+0.45%)
May 01, 2024
0.1304
0.1400
0.1304
0.1345
80,478
+0.00(+1.05%)
Apr 30, 2024
0.1297
0.1400
0.1294
0.1331
165,262
-0.00(-1.41%)
Apr 29, 2024
0.1400
0.1404
0.1350
0.1350
247,709
-0.00(-2.67%)
Apr 26, 2024
0.1281
0.1400
0.1281
0.1387
181,491
+0.01(+5.32%)
Apr 25, 2024
0.1329
0.1329
0.1280
0.1317
134,471
+0.00(+1.31%)
Apr 24, 2024
0.1370
0.1370
0.1300
0.1300
183,526
-0.00(-3.27%)
Apr 23, 2024
0.1273
0.1510
0.1273
0.1344
206,407
-0.00(-1.61%)
Apr 22, 2024
0.1340
0.1400
0.1300
0.1366
306,540
+0.00(+1.19%)
Apr 19, 2024
0.1360
0.1422
0.1340
0.1350
369,681
-0.00(-1.82%)
Apr 18, 2024
0.1580
0.1580
0.1370
0.1375
336,755
-0.01(-5.50%)
Apr 17, 2024
0.1510
0.1529
0.1420
0.1455
303,772
-0.01(-3.77%)
Apr 16, 2024
0.1557
0.1559
0.1400
0.1512
480,765
-0.01(-4.06%)
Apr 15, 2024
0.1525
0.1587
0.1500
0.1576
222,130
+0.01(+4.03%)
Apr 12, 2024
0.1530
0.1690
0.1476
0.1515
952,625
-0.02(-9.82%)
Apr 11, 2024
0.1700
0.1700
0.1602
0.1680
296,633
+0.01(+4.54%)
Apr 10, 2024
0.1657
0.1800
0.1575
0.1607
291,318
-0.01(-5.80%)
Apr 09, 2024
0.1710
0.1750
0.1601
0.1706
325,053
-0.00(-0.81%)
Apr 08, 2024
0.1741
0.1823
0.1712
0.1720
142,017
-0.01(-4.18%)
Apr 05, 2024
0.1870
0.1870
0.1712
0.1795
728,585
+0.00(+2.57%)
Apr 04, 2024
0.1790
0.1953
0.1730
0.1750
587,010
-0.01(-6.27%)
Apr 03, 2024
0.2024
0.2024
0.1847
0.1867
703,046
-0.00(-1.37%)
Apr 02, 2024
0.2100
0.2100
0.1893
0.1893
878,034
-0.01(-5.35%)
Apr 01, 2024
0.2039
0.2100
0.1950
0.2000
225,466
-0.00(-0.35%)
Mar 28, 2024
0.2026
0.2063
0.1900
0.2007
309,620
+0.01(+3.40%)
Mar 27, 2024
0.1852
0.2060
0.1852
0.1941
338,421
+0.00(+0.15%)
Mar 26, 2024
0.2150
0.2150
0.1900
0.1938
1,028,432
-0.01(-3.10%)
Mar 25, 2024
0.2254
0.2300
0.2000
0.2000
1,199,674
-0.02(-10.51%)
Mar 22, 2024
0.2460
0.2460
0.2200
0.2235
495,465
-0.00(-1.97%)
Mar 21, 2024
0.2206
0.2310
0.2142
0.2280
1,294,809
+0.01(+5.17%)
Mar 20, 2024
0.2157
0.2201
0.2100
0.2168
395,574
+0.00(+0.84%)
Mar 19, 2024
0.2410
0.2410
0.2150
0.2150
1,567,787
-0.02(-6.52%)
Mar 18, 2024
0.2190
0.2445
0.2100
0.2300
2,222,012
+0.03(+13.30%)
Mar 15, 2024
0.2146
0.2200
0.1943
0.2030
817,386
-0.01(-5.14%)
Mar 14, 2024
0.1900
0.2164
0.1900
0.2140
1,167,040
+0.02(+12.63%)
Mar 13, 2024
0.2080
0.2080
0.1840
0.1900
681,685
-0.01(-5.00%)
Mar 12, 2024
0.2173
0.2230
0.1933
0.2000
526,363
-0.00(-0.60%)
Mar 11, 2024
0.2150
0.2220
0.2012
0.2012
520,715
-0.01(-5.98%)
Mar 08, 2024
0.2310
0.2360
0.2140
0.2140
1,099,803
-0.01(-4.42%)
Mar 07, 2024
0.2430
0.2430
0.2200
0.2239
770,089
-0.00(-1.15%)
Mar 06, 2024
0.2300
0.2400
0.2132
0.2265
822,582
+0.02(+7.86%)
Mar 05, 2024
0.2200
0.2300
0.2052
0.2100
537,358
-0.01(-5.02%)
Mar 04, 2024
0.2400
0.2456
0.2163
0.2211
1,034,033
-0.01(-3.24%)
Mar 01, 2024
0.2400
0.2400
0.2236
0.2285
707,623
+0.01(+3.07%)
Feb 29, 2024
0.2200
0.2300
0.2111
0.2217
694,541
+0.01(+5.57%)
Feb 28, 2024
0.2050
0.2107
0.2000
0.2100
350,993
+0.01(+4.58%)
Feb 27, 2024
0.1948
0.2050
0.1948
0.2008
93,001
+0.01(+5.68%)
Feb 26, 2024
0.2015
0.2064
0.1899
0.1900
103,368
-0.01(-3.50%)
Feb 23, 2024
0.1942
0.2050
0.1942
0.1969
207,057
+0.01(+3.63%)
Feb 22, 2024
0.1883
0.2000
0.1883
0.1900
86,076
-0.00(-0.84%)
Feb 21, 2024
0.1840
0.1984
0.1840
0.1916
64,057
-0.01(-2.74%)
Feb 20, 2024
0.1975
0.2000
0.1932
0.1970
117,635
+0.00(+1.91%)
Feb 16, 2024
0.1701
0.1933
0.1613
0.1933
97,847
+0.02(+9.58%)
Feb 15, 2024
0.1801
0.1809
0.1720
0.1764
31,177
-0.00(-0.06%)
Feb 14, 2024
0.1990
0.1990
0.1765
0.1765
63,201
-0.01(-3.02%)
Feb 13, 2024
0.1855
0.1900
0.1796
0.1820
68,936
+0.00(+0.00%)
Feb 12, 2024
0.2000
0.2000
0.1800
0.1820
57,125
+0.01(+4.42%)
Feb 09, 2024
0.1740
0.1756
0.1671
0.1743
178,361
+0.01(+6.54%)
Feb 08, 2024
0.1627
0.1680
0.1478
0.1636
20,314
+0.01(+5.14%)
Feb 07, 2024
0.1658
0.1658
0.1553
0.1556
12,384
-0.01(-5.70%)
Feb 06, 2024
0.1523
0.1700
0.1489
0.1650
76,956
+0.01(+6.04%)
Feb 05, 2024
0.1500
0.1637
0.1500
0.1556
47,990
+0.00(+1.63%)
Feb 02, 2024
0.1521
0.1534
0.1439
0.1531
64,375
-0.00(-0.58%)
Feb 01, 2024
0.1493
0.1540
0.1474
0.1540
15,078
+0.00(+2.67%)
Jan 31, 2024
0.1527
0.1580
0.1500
0.1500
18,812
-0.00(-2.47%)
Jan 30, 2024
0.1400
0.1590
0.1400
0.1538
16,806
+0.01(+4.48%)
Jan 29, 2024
0.1530
0.1572
0.1472
0.1472
52,801
-0.01(-6.84%)
Jan 26, 2024
0.1516
0.1611
0.1473
0.1580
61,717
+0.00(+2.60%)
Jan 25, 2024
0.1620
0.1700
0.1540
0.1540
157,499
-0.01(-3.14%)
Jan 24, 2024
0.1624
0.1660
0.1540
0.1590
45,943
-0.00(-0.56%)
Jan 23, 2024
0.1500
0.1725
0.1500
0.1599
45,038
-0.00(-2.44%)
Jan 22, 2024
0.1688
0.1750
0.1556
0.1639
34,930
-0.01(-3.13%)
Jan 19, 2024
0.1600
0.1763
0.1600
0.1692
73,848
+0.01(+4.32%)
Jan 18, 2024
0.1611
0.1646
0.1560
0.1622
46,528
+0.01(+4.65%)
Jan 17, 2024
0.1580
0.1580
0.1520
0.1550
17,996
+0.00(+0.85%)
Jan 16, 2024
0.1290
0.1580
0.1250
0.1537
125,828
+0.02(+16.00%)
Jan 12, 2024
0.1300
0.1372
0.1297
0.1325
43,912
-0.00(-0.53%)
Jan 11, 2024
0.1396
0.1400
0.1302
0.1332
50,763
-0.00(-3.20%)
Jan 10, 2024
0.1306
0.1400
0.1300
0.1376
42,036
+0.01(+5.20%)
Jan 09, 2024
0.1325
0.1330
0.1294
0.1308
62,624
-0.00(-1.65%)
Jan 08, 2024
0.1270
0.1430
0.1270
0.1330
98,474
+0.00(+3.34%)
Jan 05, 2024
0.1271
0.1330
0.1270
0.1287
90,458
+0.00(+1.26%)
Jan 04, 2024
0.1312
0.1329
0.1271
0.1271
52,832
-0.01(-4.44%)
Jan 03, 2024
0.1230
0.1330
0.1230
0.1330
103,296
-0.00(-0.15%)
Jan 02, 2024
0.1322
0.1390
0.1301
0.1332
19,775
-0.01(-4.93%)
Dec 29, 2023
0.1427
0.1430
0.1316
0.1401
83,205
-0.00(-1.62%)
Dec 28, 2023
0.1476
0.1476
0.1370
0.1424
38,430
-0.00(-1.86%)
Dec 27, 2023
0.1366
0.1497
0.1322
0.1451
311,359
+0.01(+8.53%)
Dec 26, 2023
0.1322
0.1374
0.1322
0.1337
113,510
+0.00(+1.13%)
Dec 22, 2023
0.1374
0.1374
0.1311
0.1322
131,873
-0.00(-2.79%)
Dec 21, 2023
0.1312
0.1361
0.1300
0.1360
54,129
+0.01(+8.71%)
Dec 20, 2023
0.1243
0.1355
0.1243
0.1251
157,149
-0.01(-4.94%)
Dec 19, 2023
0.1355
0.1355
0.1316
0.1316
137,172
-0.00(-2.88%)
Dec 18, 2023
0.1364
0.1402
0.1322
0.1355
101,283
-0.00(-1.45%)
Dec 15, 2023
0.1381
0.1419
0.1332
0.1375
78,499
-0.00(-3.24%)
Dec 14, 2023
0.1450
0.1468
0.1410
0.1421
82,028
+0.00(+1.43%)
Dec 13, 2023
0.1550
0.1550
0.1380
0.1401
190,590
-0.01(-4.63%)
Dec 12, 2023
0.1476
0.1476
0.1395
0.1469
130,008
+0.00(+0.00%)
Dec 11, 2023
0.1441
0.1533
0.1388
0.1469
138,905
-0.00(-2.07%)
Dec 08, 2023
0.1475
0.1533
0.1475
0.1500
45,287
+0.00(+2.04%)
Dec 07, 2023
0.1545
0.1552
0.1441
0.1470
291,490
-0.01(-3.92%)
Dec 06, 2023
0.1530
0.1653
0.1500
0.1530
142,524
-0.00(-0.78%)
Dec 05, 2023
0.1693
0.1693
0.1541
0.1542
174,583
-0.02(-8.92%)
Dec 04, 2023
0.1726
0.1726
0.1625
0.1693
98,988
-0.01(-3.37%)
Dec 01, 2023
0.1793
0.1835
0.1716
0.1752
184,771
-0.00(-2.67%)
Nov 30, 2023
0.1691
0.1800
0.1600
0.1800
117,219
+0.01(+8.83%)
Nov 29, 2023
0.1584
0.1654
0.1530
0.1654
72,729
+0.01(+4.95%)
Nov 28, 2023
0.1575
0.1642
0.1512
0.1576
119,130
-0.00(-0.25%)
Nov 27, 2023
0.1563
0.1700
0.1563
0.1580
94,630
+0.00(+0.32%)
Nov 24, 2023
0.1629
0.1670
0.1568
0.1575
39,442
-0.01(-4.78%)
Nov 22, 2023
0.1603
0.1679
0.1586
0.1654
87,203
+0.00(+1.47%)
Nov 21, 2023
0.1628
0.1670
0.1585
0.1630
160,960
-0.00(-2.04%)
Nov 20, 2023
0.1670
0.1687
0.1601
0.1664
42,174
+0.00(+2.02%)
Nov 17, 2023
0.1651
0.1700
0.1617
0.1631
262,684
-0.00(-0.67%)
Nov 16, 2023
0.1709
0.1780
0.1601
0.1642
94,270
-0.00(-2.78%)
Nov 15, 2023
0.1798
0.1798
0.1689
0.1689
95,527
-0.01(-3.71%)
Nov 14, 2023
0.1650
0.1800
0.1650
0.1754
222,255
-0.00(-2.56%)
Nov 13, 2023
0.2057
0.2057
0.1731
0.1800
139,807
+0.00(+0.00%)
Nov 10, 2023
0.1820
0.1950
0.1800
0.1800
51,286
+0.00(+0.00%)
Nov 09, 2023
0.1970
0.1970
0.1800
0.1800
120,931
-0.02(-8.63%)
Nov 08, 2023
0.1914
0.1970
0.1870
0.1970
99,534
+0.01(+2.60%)
Nov 07, 2023
0.2000
0.2040
0.1878
0.1920
191,967
-0.01(-5.56%)
Nov 06, 2023
0.2133
0.2142
0.2031
0.2033
25,482
-0.01(-3.74%)
Nov 03, 2023
0.2165
0.2222
0.2070
0.2112
38,424
-0.01(-4.09%)
Nov 02, 2023
0.2030
0.2299
0.2030
0.2202
71,367
-0.01(-2.91%)
Nov 01, 2023
0.2300
0.2300
0.2133
0.2268
52,783
+0.01(+3.09%)
Oct 31, 2023
0.2060
0.2200
0.1990
0.2200
133,587
+0.00(+0.92%)
Oct 30, 2023
0.2020
0.2184
0.1940
0.2180
197,692
+0.02(+9.00%)
Oct 27, 2023
0.2058
0.2150
0.2000
0.2000
38,377
-0.01(-4.76%)
Oct 26, 2023
0.2064
0.2134
0.2000
0.2100
141,172
+0.01(+4.95%)
Oct 25, 2023
0.2063
0.2075
0.2000
0.2001
41,147
-0.00(-2.39%)
Oct 24, 2023
0.2135
0.2200
0.2050
0.2050
101,359
-0.01(-4.56%)
Oct 23, 2023
0.2200
0.2200
0.2050
0.2148
94,010
+0.00(+0.37%)
Oct 20, 2023
0.2000
0.2200
0.2000
0.2140
60,045
-0.00(-0.37%)
Oct 19, 2023
0.2197
0.2197
0.2100
0.2148
275,989
-0.01(-2.32%)
Oct 18, 2023
0.2224
0.2300
0.2163
0.2199
73,790
-0.01(-3.34%)
Oct 17, 2023
0.2307
0.2307
0.2164
0.2275
147,113
+0.00(+0.13%)
Oct 16, 2023
0.2350
0.2446
0.2159
0.2272
274,280
-0.01(-5.33%)
Oct 13, 2023
0.2000
0.2500
0.2000
0.2400
163,080
+0.02(+11.63%)
Oct 12, 2023
0.1861
0.2150
0.1844
0.2150
153,151
+0.03(+15.78%)
Oct 11, 2023
0.1730
0.2033
0.1730
0.1857
125,271
-0.00(-1.28%)
Oct 10, 2023
0.1967
0.2018
0.1881
0.1881
50,756
-0.00(-1.31%)
Oct 09, 2023
0.1740
0.2011
0.1740
0.1906
21,448
+0.00(+0.32%)
Oct 06, 2023
0.2090
0.2090
0.1900
0.1900
129,693
+0.00(+0.00%)
Oct 05, 2023
0.1852
0.2004
0.1740
0.1900
217,595
+0.01(+3.26%)
Oct 04, 2023
0.2018
0.2018
0.1840
0.1840
68,100
-0.01(-7.26%)
Oct 03, 2023
0.1885
0.2062
0.1885
0.1984
93,041
-0.00(-2.27%)
Oct 02, 2023
0.2081
0.2081
0.1971
0.2030
94,074
-0.01(-4.47%)
Sep 29, 2023
0.2238
0.2251
0.2100
0.2125
132,403
-0.01(-4.11%)
Sep 28, 2023
0.2255
0.2255
0.2105
0.2216
200,827
+0.00(+1.84%)
Sep 27, 2023
0.2210
0.2445
0.2020
0.2176
263,132
+0.00(+1.16%)
Sep 26, 2023
0.2114
0.2227
0.2080
0.2151
78,496
+0.01(+3.36%)
Sep 25, 2023
0.2000
0.2081
0.2081
0.2081
247,227
+0.00(+1.51%)
Sep 22, 2023
0.2100
0.2185
0.2000
0.2050
111,245
-0.01(-6.39%)
Sep 21, 2023
0.2280
0.2280
0.2089
0.2190
167,767
-0.01(-2.54%)
Sep 20, 2023
0.1910
0.2247
0.1910
0.2247
549,728
+0.02(+12.13%)
Sep 19, 2023
0.1780
0.2074
0.1780
0.2004
490,635
+0.01(+5.58%)
Sep 18, 2023
0.1781
0.1921
0.1774
0.1898
355,826
+0.01(+7.84%)
Sep 15, 2023
0.1729
0.1800
0.1729
0.1760
65,408
+0.01(+3.90%)
Sep 14, 2023
0.1670
0.1850
0.1670
0.1694
31,108
+0.00(+0.06%)
Sep 13, 2023
0.1690
0.1738
0.1687
0.1693
29,347
-0.00(-1.05%)
Sep 12, 2023
0.1690
0.1840
0.1690
0.1711
23,484
-0.01(-4.09%)
Sep 11, 2023
0.1707
0.1800
0.1690
0.1784
59,971
+0.01(+4.51%)
Sep 08, 2023
0.1680
0.1725
0.1680
0.1707
49,577
+0.00(+0.41%)
Sep 07, 2023
0.1725
0.1725
0.1660
0.1700
144,310
+0.00(+1.01%)
Sep 06, 2023
0.1690
0.1725
0.1655
0.1683
129,152
+0.00(+0.00%)
Sep 05, 2023
0.1663
0.1799
0.1655
0.1683
124,467
-0.00(-0.77%)
Sep 01, 2023
0.1709
0.1776
0.1689
0.1696
40,354
-0.00(-2.42%)
Aug 31, 2023
0.1730
0.1900
0.1670
0.1738
237,444
+0.01(+4.07%)
Aug 30, 2023
0.1700
0.1719
0.1670
0.1670
74,928
-0.00(-1.82%)
Aug 29, 2023
0.1675
0.1717
0.1660
0.1701
90,714
+0.00(+0.41%)
Aug 28, 2023
0.1660
0.1764
0.1660
0.1694
57,478
+0.00(+0.83%)
Aug 25, 2023
0.1726
0.1745
0.1680
0.1680
67,325
-0.00(-2.72%)
Aug 24, 2023
0.1744
0.1775
0.1675
0.1727
58,400
+0.00(+2.92%)
Aug 23, 2023
0.1770
0.1860
0.1678
0.1678
233,340
-0.01(-5.25%)
Aug 22, 2023
0.1700
0.1786
0.1700
0.1771
304,017
+0.00(+0.63%)
Aug 21, 2023
0.1740
0.1838
0.1732
0.1760
319,772
-0.00(-1.68%)
Aug 18, 2023
0.1900
0.1915
0.1789
0.1790
90,036
-0.01(-6.96%)
Aug 17, 2023
0.1870
0.1925
0.1825
0.1924
275,127
+0.01(+5.42%)
Aug 16, 2023
0.2000
0.2000
0.1737
0.1825
46,553
-0.01(-3.95%)
Aug 15, 2023
0.2010
0.2010
0.1750
0.1900
106,190
+0.01(+5.50%)
Aug 14, 2023
0.1833
0.1877
0.1761
0.1801
203,698
-0.01(-3.12%)
Aug 11, 2023
0.2020
0.2020
0.1800
0.1859
225,251
+0.00(+0.27%)
Aug 10, 2023
0.1858
0.1985
0.1725
0.1854
164,206
-0.00(-0.80%)
Aug 09, 2023
0.1753
0.1907
0.1730
0.1869
117,641
+0.01(+6.80%)
Aug 08, 2023
0.1747
0.1900
0.1723
0.1750
106,831
-0.02(-7.89%)
Aug 07, 2023
0.1940
0.1940
0.1650
0.1900
206,283
+0.01(+5.56%)
Aug 04, 2023
0.1872
0.1900
0.1786
0.1800
87,610
-0.00(-1.85%)
Aug 03, 2023
0.1811
0.1978
0.1720
0.1834
186,773
+0.00(+1.55%)
Aug 02, 2023
0.1702
0.1907
0.1690
0.1806
171,636
+0.00(+2.61%)
Aug 01, 2023
0.1718
0.1786
0.1702
0.1760
118,730
+0.01(+3.35%)
Jul 31, 2023
0.1702
0.1782
0.1702
0.1703
122,818
-0.00(-2.13%)
Jul 28, 2023
0.1700
0.1741
0.1651
0.1740
44,028
+0.01(+3.57%)
Jul 27, 2023
0.1777
0.1777
0.1680
0.1680
407,216
-0.00(-2.55%)
Jul 26, 2023
0.1739
0.1740
0.1700
0.1724
144,703
-0.00(-0.63%)
Jul 25, 2023
0.1738
0.1777
0.1710
0.1735
77,280
-0.00(-0.17%)
Jul 24, 2023
0.1700
0.1811
0.1700
0.1738
263,241
-0.00(-2.63%)
Jul 21, 2023
0.1751
0.1790
0.1721
0.1785
128,009
+0.00(+0.90%)
Jul 20, 2023
0.1823
0.1823
0.1750
0.1769
107,767
+0.00(+1.09%)
Jul 19, 2023
0.1650
0.1823
0.1650
0.1750
220,647
-0.01(-3.10%)
Jul 18, 2023
0.1705
0.1822
0.1705
0.1806
248,630
+0.00(+0.61%)
Jul 17, 2023
0.1700
0.1823
0.1700
0.1795
55,518
+0.00(+1.41%)
Jul 14, 2023
0.1790
0.1900
0.1750
0.1770
188,017
-0.00(-2.48%)
Jul 13, 2023
0.1834
0.1834
0.1778
0.1815
83,058
+0.00(+2.08%)
Jul 12, 2023
0.1699
0.1862
0.1699
0.1778
296,754
-0.00(-2.20%)
Jul 11, 2023
0.1826
0.1826
0.1711
0.1818
174,363
+0.01(+5.09%)
Jul 10, 2023
0.1990
0.1990
0.1730
0.1730
324,616
-0.01(-6.99%)
Jul 07, 2023
0.1869
0.1880
0.1790
0.1860
123,945
+0.01(+3.16%)
Jul 06, 2023
0.1914
0.1954
0.1800
0.1803
189,240
-0.01(-5.45%)
Jul 05, 2023
0.1971
0.2005
0.1800
0.1907
361,411
-0.01(-4.89%)
Jul 03, 2023
0.2100
0.2100
0.1900
0.2005
40,082
+0.01(+5.53%)
Jun 30, 2023
0.1846
0.1918
0.1805
0.1900
124,894
-0.00(-1.20%)
Jun 29, 2023
0.1956
0.1999
0.1900
0.1923
188,567
-0.00(-1.49%)
Jun 28, 2023
0.1948
0.2002
0.1948
0.1952
47,865
+0.00(+0.00%)
Jun 27, 2023
0.2000
0.2000
0.1915
0.1952
130,003
+0.00(+0.67%)
Jun 26, 2023
0.2117
0.2117
0.1900
0.1939
52,364
-0.00(-1.82%)
Jun 23, 2023
0.1806
0.2008
0.1806
0.1975
203,371
+0.00(+0.92%)
Jun 22, 2023
0.1925
0.2115
0.1820
0.1957
97,618
-0.00(-1.16%)
Jun 21, 2023
0.1991
0.2027
0.1922
0.1980
100,864
-0.00(-1.05%)
Jun 20, 2023
0.1911
0.2200
0.1902
0.2001
253,178
+0.01(+6.95%)
Jun 16, 2023
0.1755
0.1880
0.1700
0.1871
105,568
+0.02(+9.42%)
Jun 15, 2023
0.1700
0.1830
0.1665
0.1710
254,025
-0.01(-3.17%)
Jun 14, 2023
0.1830
0.1882
0.1766
0.1766
193,519
-0.01(-3.02%)
Jun 13, 2023
0.1910
0.1910
0.1752
0.1821
343,496
+0.00(+2.30%)
Jun 12, 2023
0.1912
0.2020
0.1770
0.1780
331,500
-0.02(-11.84%)
Jun 09, 2023
0.1950
0.2029
0.1950
0.2019
225,250
+0.00(+1.46%)
Jun 08, 2023
0.2180
0.2180
0.1933
0.1990
160,249
-0.00(-1.97%)
Jun 07, 2023
0.2100
0.2151
0.1980
0.2030
162,234
-0.01(-3.33%)
Jun 06, 2023
0.2345
0.2345
0.2066
0.2100
235,082
-0.01(-5.41%)
Jun 05, 2023
0.2300
0.2300
0.2100
0.2220
383,140
+0.01(+5.31%)
Jun 02, 2023
0.1880
0.2132
0.1880
0.2108
171,872
+0.02(+9.79%)
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.