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
Prophase Labs Inc
(NQ:
PRPH
)
4.590
-0.060 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 27, 2016
0.7969
0.7788
0.7788
0.7788
26
+0.01(+1.10%)
May 26, 2016
0.7677
0.7703
0.7278
0.7703
11,130
+0.03(+4.32%)
May 25, 2016
0.7420
0.7420
0.7374
0.7385
5,044
-0.02(-3.20%)
May 24, 2016
0.9828
0.9828
0.7119
0.7629
86,215
+0.05(+7.16%)
May 23, 2016
0.7172
0.7172
0.7119
0.7119
1,125
+0.00(+0.00%)
May 20, 2016
0.7119
0.7172
0.6906
0.7119
6,157
+0.02(+3.08%)
May 19, 2016
0.6906
0.6906
0.6800
0.6906
21,567
-0.02(-3.35%)
May 18, 2016
0.7167
0.7172
0.7039
0.7145
1,908
-0.00(-0.37%)
May 17, 2016
0.7169
0.7385
0.7169
0.7172
36,339
+0.03(+3.85%)
May 16, 2016
0.6906
0.7225
0.6906
0.6906
9,733
-0.01(-1.52%)
May 13, 2016
0.6912
0.7172
0.6912
0.7013
1,485
+0.01(+1.54%)
May 12, 2016
0.6906
0.7225
0.6906
0.6906
89,157
+0.00(+0.00%)
May 11, 2016
0.6925
0.6960
0.6906
0.6906
5,507
+0.00(+0.00%)
May 10, 2016
0.6800
0.6906
0.6800
0.6906
27,237
+0.01(+1.56%)
May 09, 2016
0.6800
0.6906
0.6694
0.6800
223,244
+0.00(+0.00%)
May 06, 2016
0.6811
0.6906
0.6800
0.6800
5,046
+0.00(+0.00%)
May 05, 2016
0.6801
0.6821
0.6800
0.6800
1,908
+0.00(+0.00%)
May 04, 2016
0.6800
0.6800
0.6800
0.6800
250
-0.00(-0.62%)
May 03, 2016
0.6826
0.6843
0.6800
0.6843
2,392
-0.01(-0.92%)
May 02, 2016
0.6960
0.6960
0.6906
0.6906
4,890
+0.00(+0.00%)
Apr 29, 2016
0.6800
0.7145
0.6800
0.6906
5,325
-0.03(-3.70%)
Apr 28, 2016
0.7278
0.7278
0.7172
0.7172
2,548
+0.07(+10.66%)
Apr 27, 2016
0.7234
0.7234
0.6481
0.6481
3,450
-0.09(-11.59%)
Apr 26, 2016
0.7331
0.7331
0.7331
0.7331
229
+0.02(+2.21%)
Apr 25, 2016
0.7172
0.7173
0.7172
0.7173
2,260
+0.00(+0.01%)
Apr 22, 2016
0.7173
0.7173
0.7172
0.7172
696
-0.02(-2.87%)
Apr 20, 2016
0.7172
0.7384
0.7384
0.7384
2,070
+0.02(+2.20%)
Apr 19, 2016
0.7225
0.7225
0.7225
0.7225
1,938
+0.00(+0.00%)
Apr 18, 2016
0.7225
0.7438
0.7225
0.7225
4,502
+0.01(+0.74%)
Apr 15, 2016
0.7438
0.7491
0.7172
0.7172
2,399
-0.01(-2.03%)
Apr 14, 2016
0.7363
0.7363
0.7292
0.7321
9,552
-0.02(-2.20%)
Apr 13, 2016
0.7172
0.7485
0.7172
0.7485
20,387
+0.02(+2.32%)
Apr 11, 2016
0.7172
0.7315
0.7315
0.7315
107
-0.00(-0.04%)
Apr 08, 2016
0.7318
0.7318
0.7318
0.7318
357
+0.01(+2.04%)
Apr 07, 2016
0.7278
0.7278
0.7172
0.7172
2,070
-0.01(-0.74%)
Apr 06, 2016
0.7225
0.7331
0.7225
0.7225
35,287
-0.00(-0.29%)
Apr 04, 2016
0.7225
0.7246
0.7246
0.7246
148
+0.00(+0.29%)
Apr 01, 2016
0.6747
0.7437
0.6535
0.7225
18,621
-0.02(-2.85%)
Mar 31, 2016
0.6482
0.7437
0.6481
0.7437
17,793
+0.07(+10.23%)
Mar 30, 2016
0.6396
0.7172
0.6375
0.6747
24,492
+0.01(+0.79%)
Mar 29, 2016
0.6428
0.7491
0.6428
0.6694
20,187
-0.04(-5.26%)
Mar 28, 2016
0.7544
0.7544
0.7066
0.7066
26,199
+0.02(+2.31%)
Mar 24, 2016
0.6375
0.6906
0.6906
0.6906
27,293
+0.06(+9.25%)
Mar 22, 2016
0.6163
0.6321
0.6321
0.6321
107
+0.01(+1.42%)
Mar 21, 2016
0.6163
0.6233
0.6163
0.6233
1,033
+0.01(+1.14%)
Mar 18, 2016
0.6269
0.6269
0.6056
0.6163
51,215
-0.02(-3.33%)
Mar 17, 2016
0.6056
0.6375
0.5738
0.6375
42,097
+0.01(+1.69%)
Mar 15, 2016
0.6216
0.6269
0.6269
0.6269
73
+0.01(+0.85%)
Mar 14, 2016
0.6588
0.6588
0.6216
0.6216
16,669
-0.04(-6.39%)
Mar 10, 2016
0.6375
0.6641
0.6641
0.6641
237
-0.01(-1.57%)
Mar 08, 2016
0.6375
0.6747
0.6747
0.6747
41
+0.04(+5.83%)
Mar 07, 2016
0.6375
0.6377
0.6375
0.6375
6,734
+0.00(+0.00%)
Mar 04, 2016
0.6375
0.6471
0.6375
0.6375
12,144
+0.00(+0.00%)
Mar 03, 2016
0.6375
0.6428
0.6375
0.6375
9,404
+0.00(+0.00%)
Mar 02, 2016
0.6535
0.6535
0.6216
0.6375
42,651
-0.02(-2.44%)
Mar 01, 2016
0.6375
0.6535
0.6375
0.6535
3,967
+0.02(+2.50%)
Feb 29, 2016
0.6375
0.6471
0.6216
0.6375
21,136
+0.02(+2.56%)
Feb 26, 2016
0.6375
0.6376
0.6216
0.6216
26,726
-0.02(-2.50%)
Feb 25, 2016
0.6483
0.6483
0.6375
0.6375
1,129
-0.01(-1.64%)
Feb 24, 2016
0.6375
0.6535
0.6375
0.6481
1,242
+0.00(+0.43%)
Feb 23, 2016
0.6454
0.6454
0.6454
0.6454
303
+0.01(+1.23%)
Feb 22, 2016
0.6375
0.6426
0.6375
0.6375
8,088
+0.00(+0.00%)
Feb 19, 2016
0.6375
0.6535
0.6375
0.6375
5,865
+0.00(+0.00%)
Feb 18, 2016
0.6535
0.6535
0.6375
0.6375
21,789
-0.02(-2.44%)
Feb 17, 2016
0.6375
0.6535
0.6216
0.6535
47,667
+0.02(+2.50%)
Feb 16, 2016
0.6376
0.6535
0.6375
0.6375
45,770
+0.00(+0.00%)
Feb 12, 2016
0.6375
0.6375
0.6375
0.6375
64,563
+0.00(+0.00%)
Feb 11, 2016
0.6375
0.6535
0.6216
0.6375
51,398
-0.01(-1.64%)
Feb 10, 2016
0.6375
0.6481
0.6375
0.6481
48,979
+0.01(+1.67%)
Feb 09, 2016
0.6375
0.6588
0.6375
0.6375
10,352
+0.00(+0.00%)
Feb 08, 2016
0.6481
0.6534
0.5950
0.6375
64,441
-0.01(-1.23%)
Feb 05, 2016
0.6377
0.6455
0.6375
0.6455
16,319
-0.01(-2.02%)
Feb 04, 2016
0.6375
0.6588
0.6375
0.6588
438
+0.02(+3.33%)
Feb 03, 2016
0.6428
0.6428
0.6375
0.6375
566
-0.01(-0.83%)
Feb 02, 2016
0.6746
0.6746
0.6375
0.6428
33,441
-0.02(-2.90%)
Feb 01, 2016
0.6428
0.6694
0.6428
0.6621
2,081
+0.01(+2.15%)
Jan 29, 2016
0.6747
0.6747
0.6428
0.6481
14,700
-0.00(-0.01%)
Jan 28, 2016
0.6605
0.6747
0.6428
0.6482
25,975
-0.01(-1.60%)
Jan 27, 2016
0.6640
0.6641
0.6481
0.6588
13,771
+0.01(+1.64%)
Jan 26, 2016
0.6560
0.6694
0.6481
0.6481
4,114
+0.00(+0.00%)
Jan 25, 2016
0.6672
0.6672
0.6481
0.6481
13,667
+0.00(+0.00%)
Jan 22, 2016
0.6376
0.6800
0.6375
0.6481
41,371
+0.00(+0.00%)
Jan 21, 2016
0.6641
0.6641
0.6481
0.6481
9,921
-0.01(-1.61%)
Jan 20, 2016
0.6694
0.6787
0.6428
0.6588
41,450
-0.04(-5.70%)
Jan 19, 2016
0.7119
0.7119
0.6694
0.6986
16,353
-0.05(-6.07%)
Jan 15, 2016
0.6960
0.7438
0.7438
0.7438
7,529
+0.07(+10.24%)
Jan 14, 2016
0.6907
0.6960
0.6747
0.6747
23,914
-0.05(-6.61%)
Jan 13, 2016
0.7185
0.7225
0.7185
0.7225
1,144
+0.01(+0.73%)
Jan 12, 2016
0.7650
0.7650
0.6906
0.7172
9,767
+0.02(+3.05%)
Jan 11, 2016
0.7225
0.7225
0.6906
0.6960
18,047
-0.04(-5.76%)
Jan 08, 2016
0.7544
0.7544
0.7303
0.7385
5,268
-0.04(-4.79%)
Jan 07, 2016
0.7650
0.7916
0.7225
0.7756
10,000
+0.01(+1.39%)
Jan 06, 2016
0.8071
0.8229
0.7650
0.7650
7,854
-0.04(-4.48%)
Jan 05, 2016
0.7172
0.8009
0.7172
0.8009
5,215
+0.06(+8.45%)
Jan 04, 2016
0.7597
0.7597
0.7331
0.7385
43,353
-0.06(-7.33%)
Dec 31, 2015
0.7916
0.7969
0.7969
0.7969
9,223
-0.01(-0.66%)
Dec 30, 2015
0.8022
0.8022
0.8022
0.8022
402
-0.03(-3.21%)
Dec 29, 2015
0.8022
0.8288
0.7756
0.8288
6,763
+0.01(+1.30%)
Dec 24, 2015
0.7863
0.8181
0.8181
0.8181
9
+0.02(+1.99%)
Dec 23, 2015
0.8022
0.8181
0.7969
0.8022
4,389
-0.03(-3.82%)
Dec 22, 2015
0.7655
0.8394
0.7655
0.8341
12,811
+0.07(+9.79%)
Dec 21, 2015
0.7650
0.8022
0.7544
0.7597
5,170
-0.01(-0.69%)
Dec 18, 2015
0.8181
0.8288
0.7650
0.7650
30,034
+0.01(+1.41%)
Dec 17, 2015
0.7491
0.8341
0.7438
0.7544
18,057
-0.01(-1.39%)
Dec 16, 2015
0.8181
0.8394
0.7650
0.7650
13,915
-0.02(-2.04%)
Dec 15, 2015
0.7756
0.8394
0.7305
0.7810
37,845
-0.02(-2.65%)
Dec 14, 2015
0.7150
0.8500
0.7150
0.8022
49,457
+0.09(+11.85%)
Dec 11, 2015
0.7385
0.7438
0.7118
0.7172
18,062
-0.03(-3.57%)
Dec 10, 2015
0.7703
0.7703
0.7225
0.7438
12,208
+0.01(+0.72%)
Dec 09, 2015
0.7703
0.7703
0.7385
0.7385
24,513
-0.02(-2.11%)
Dec 08, 2015
0.7172
0.7650
0.7172
0.7544
20,648
+0.05(+7.58%)
Dec 07, 2015
0.7172
0.7331
0.6747
0.7013
24,253
-0.01(-1.49%)
Dec 04, 2015
0.7278
0.7385
0.6800
0.7119
21,435
-0.04(-4.96%)
Dec 03, 2015
0.7172
0.7491
0.7119
0.7491
1,129
+0.02(+2.92%)
Dec 02, 2015
0.7544
0.7544
0.7172
0.7278
25,298
-0.02(-2.84%)
Dec 01, 2015
0.7539
0.7703
0.7066
0.7491
41,704
-0.02(-2.76%)
Nov 30, 2015
0.7969
0.7969
0.7438
0.7703
10,358
-0.03(-3.33%)
Nov 27, 2015
0.7013
0.8288
0.6853
0.7969
45,162
+0.04(+4.90%)
Nov 25, 2015
0.7066
0.7597
0.7597
0.7597
41,410
+0.06(+8.33%)
Nov 24, 2015
0.6694
0.7172
0.6694
0.7013
72,907
+0.03(+3.94%)
Nov 23, 2015
0.6747
0.6747
0.6641
0.6747
9,016
+0.02(+2.58%)
Nov 20, 2015
0.6641
0.6800
0.6513
0.6577
6,286
+0.02(+3.17%)
Nov 19, 2015
0.6800
0.6906
0.6375
0.6375
43,357
-0.04(-6.25%)
Nov 18, 2015
0.6525
0.6800
0.6376
0.6800
11,258
+0.04(+5.78%)
Nov 17, 2015
0.6322
0.6481
0.6322
0.6429
37,996
+0.00(+0.01%)
Nov 16, 2015
0.6535
0.6641
0.6375
0.6428
22,015
-0.02(-2.42%)
Nov 13, 2015
0.6906
0.7013
0.5578
0.6588
46,777
-0.03(-4.62%)
Nov 12, 2015
0.7278
0.7278
0.6906
0.6906
22,401
-0.03(-4.41%)
Nov 11, 2015
0.7172
0.7321
0.7172
0.7225
6,128
-0.01(-1.45%)
Nov 10, 2015
0.7331
0.7331
0.7331
0.7331
472
-0.01(-0.71%)
Nov 09, 2015
0.7438
0.7438
0.7225
0.7384
8,314
+0.02(+2.20%)
Nov 06, 2015
0.7268
0.7331
0.7225
0.7225
6,249
+0.00(+0.01%)
Nov 05, 2015
0.7225
0.7225
0.7172
0.7225
24,488
-0.03(-4.23%)
Nov 04, 2015
0.7703
0.7703
0.7544
0.7544
18,491
+0.00(+0.00%)
Nov 03, 2015
0.7438
0.7650
0.7438
0.7544
11,901
+0.01(+0.71%)
Nov 02, 2015
0.8128
0.8128
0.6800
0.7491
110,591
-0.06(-7.84%)
Oct 30, 2015
0.8181
0.8181
0.8128
0.8128
7,602
-0.00(-0.07%)
Oct 29, 2015
0.8288
0.8288
0.8128
0.8134
4,406
-0.01(-1.23%)
Oct 28, 2015
0.7969
0.8288
0.7969
0.8235
9,840
+0.02(+1.97%)
Oct 27, 2015
0.8150
0.8235
0.8075
0.8075
3,420
-0.02(-1.94%)
Oct 26, 2015
0.8142
0.8288
0.8076
0.8235
10,015
+0.01(+0.78%)
Oct 23, 2015
0.8075
0.8394
0.8075
0.8171
1,035
+0.01(+1.85%)
Oct 22, 2015
0.8287
0.8287
0.7969
0.8022
17,070
-0.03(-3.21%)
Oct 21, 2015
0.8341
0.8341
0.8288
0.8288
570
-0.02(-1.89%)
Oct 20, 2015
0.8479
0.8479
0.8129
0.8447
9,761
-0.02(-1.95%)
Oct 19, 2015
0.8288
0.8925
0.8287
0.8615
20,976
+0.04(+4.62%)
Oct 16, 2015
0.8128
0.8288
0.7969
0.8235
15,867
+0.01(+1.31%)
Oct 15, 2015
0.8128
0.8288
0.7969
0.8128
33,113
+0.00(+0.00%)
Oct 14, 2015
0.8075
0.8234
0.8075
0.8128
31,703
+0.01(+0.66%)
Oct 13, 2015
0.8288
0.8288
0.8024
0.8075
12,491
-0.04(-5.00%)
Oct 12, 2015
0.8500
0.8500
0.8500
0.8500
1,020
-0.01(-1.23%)
Oct 09, 2015
0.8341
0.8606
0.8235
0.8606
5,694
+0.01(+0.62%)
Oct 08, 2015
0.8978
0.8978
0.8500
0.8553
23,304
+0.03(+3.87%)
Oct 07, 2015
0.8128
0.8925
0.8128
0.8235
15,690
-0.01(-0.64%)
Oct 06, 2015
0.7982
0.8288
0.7982
0.8288
3,969
+0.01(+1.30%)
Oct 02, 2015
0.8181
0.8181
0.8181
0.8181
400
-0.02(-2.53%)
Oct 01, 2015
0.8394
0.8394
0.8394
0.8394
380
+0.00(+0.00%)
Sep 30, 2015
0.8394
0.8394
0.8394
0.8394
1,372
+0.00(+0.00%)
Sep 29, 2015
0.8341
0.8447
0.8235
0.8394
11,979
+0.00(+0.00%)
Sep 28, 2015
0.8235
0.8447
0.8128
0.8394
3,422
-0.01(-0.63%)
Sep 25, 2015
0.8075
0.8527
0.7969
0.8447
27,816
+0.05(+6.41%)
Sep 24, 2015
0.8022
0.8075
0.7863
0.7938
4,654
-0.01(-1.70%)
Sep 23, 2015
0.8341
0.8553
0.7969
0.8075
18,153
-0.04(-5.00%)
Sep 22, 2015
0.8660
0.8660
0.8341
0.8500
6,192
+0.01(+0.63%)
Sep 21, 2015
0.8500
0.8766
0.8288
0.8447
38,406
+0.02(+1.92%)
Sep 18, 2015
0.8660
0.8660
0.8341
0.8288
52,695
-0.04(-4.29%)
Sep 17, 2015
0.8925
0.9297
0.8713
0.8660
31,342
-0.04(-4.68%)
Sep 16, 2015
0.8925
0.9085
0.8819
0.9085
28,812
+0.01(+1.18%)
Sep 15, 2015
0.8766
0.8978
0.8660
0.8978
6,565
+0.04(+4.32%)
Sep 14, 2015
0.8447
0.8766
0.8447
0.8606
4,018
+0.01(+1.25%)
Sep 11, 2015
0.8288
0.8500
0.8075
0.8500
37,138
+0.00(+0.00%)
Sep 10, 2015
0.8341
0.8500
0.8075
0.8500
36,667
+0.01(+0.63%)
Sep 09, 2015
0.8181
0.8447
0.8078
0.8447
9,287
+0.04(+4.61%)
Sep 08, 2015
0.8500
0.8500
0.8066
0.8075
23,602
-0.02(-1.94%)
Sep 04, 2015
0.8341
0.8235
0.8235
0.8235
33,505
+0.00(+0.00%)
Sep 03, 2015
0.8288
0.8551
0.8235
0.8235
41,924
+0.00(+0.00%)
Sep 02, 2015
0.8713
0.8925
0.8235
0.8235
38,736
-0.02(-2.52%)
Sep 01, 2015
0.8288
0.8500
0.8224
0.8447
24,867
+0.04(+4.61%)
Aug 31, 2015
0.7703
0.8075
0.7597
0.8075
1,029,016
+0.01(+0.66%)
Aug 28, 2015
0.8128
0.8288
0.7278
0.8022
2,307,066
-0.04(-4.43%)
Aug 27, 2015
0.8022
0.8447
0.8022
0.8394
36,987
-0.01(-0.63%)
Aug 26, 2015
0.8447
0.8447
0.8091
0.8447
1,524
+0.01(+1.27%)
Aug 25, 2015
0.8606
0.8606
0.8181
0.8341
15,459
+0.03(+3.29%)
Aug 24, 2015
0.8023
0.8075
0.8023
0.8075
2,704
+0.00(+0.00%)
Aug 21, 2015
0.8553
0.8553
0.8022
0.8075
25,390
+0.00(+0.00%)
Aug 20, 2015
0.8023
0.8394
0.8023
0.8075
5,953
-0.02(-2.56%)
Aug 19, 2015
0.8181
0.8447
0.7863
0.8288
22,200
-0.02(-2.50%)
Aug 18, 2015
0.8235
0.8553
0.8235
0.8500
372,404
+0.00(+0.00%)
Aug 17, 2015
0.7969
0.8606
0.7969
0.8500
522,090
+0.06(+7.38%)
Aug 14, 2015
0.7905
0.7916
0.7756
0.7916
35,893
+0.00(+0.00%)
Aug 13, 2015
0.7820
0.7969
0.7703
0.7916
58,679
+0.01(+1.36%)
Aug 12, 2015
0.7544
0.7863
0.7544
0.7810
39,027
+0.01(+1.38%)
Aug 11, 2015
0.7438
0.7703
0.7438
0.7703
13,575
+0.02(+2.11%)
Aug 10, 2015
0.7491
0.7863
0.7491
0.7544
28,022
-0.02(-2.07%)
Aug 07, 2015
0.7703
0.7703
0.7650
0.7703
1,451
+0.02(+2.84%)
Aug 06, 2015
0.7438
0.7703
0.7438
0.7491
37,858
+0.01(+0.71%)
Aug 05, 2015
0.7810
0.8500
0.7438
0.7438
138,783
-0.02(-2.78%)
Aug 04, 2015
0.7650
0.7810
0.7438
0.7650
95,179
-0.01(-1.37%)
Aug 03, 2015
0.8128
0.8128
0.7650
0.7756
40,507
-0.02(-2.67%)
Jul 31, 2015
0.7916
0.8075
0.7916
0.7969
9,249
+0.00(+0.00%)
Jul 30, 2015
0.8075
0.8075
0.7969
0.7969
7,371
+0.00(+0.00%)
Jul 29, 2015
0.7703
0.8075
0.7703
0.7969
14,802
+0.00(+0.01%)
Jul 28, 2015
0.7438
0.7969
0.7438
0.7968
9,392
-0.00(-0.01%)
Jul 27, 2015
0.7916
0.7969
0.7916
0.7969
1,057
+0.01(+1.35%)
Jul 24, 2015
0.7491
0.7863
0.7491
0.7863
17,885
+0.01(+0.68%)
Jul 23, 2015
0.7756
0.7810
0.7491
0.7810
16,462
+0.02(+2.08%)
Jul 22, 2015
0.7438
0.7650
0.7438
0.7650
123,221
+0.02(+2.86%)
Jul 21, 2015
0.7437
0.7438
0.7225
0.7438
33,505
+0.00(+0.00%)
Jul 20, 2015
0.7172
0.7438
0.7172
0.7438
14,872
+0.01(+0.72%)
Jul 17, 2015
0.7183
0.7385
0.7172
0.7385
19,393
+0.01(+0.72%)
Jul 16, 2015
0.7278
0.7331
0.7172
0.7331
75,701
+0.01(+1.47%)
Jul 15, 2015
0.7331
0.7385
0.7225
0.7225
11,049
-0.01(-1.45%)
Jul 14, 2015
0.7066
0.7385
0.7013
0.7331
102,915
+0.01(+0.88%)
Jul 13, 2015
0.7066
0.7268
0.7013
0.7268
36,893
+0.02(+2.61%)
Jul 10, 2015
0.6949
0.7278
0.6949
0.7083
174,530
-0.01(-1.24%)
Jul 09, 2015
0.7172
0.7331
0.6906
0.7172
328,394
+0.00(+0.00%)
Jul 08, 2015
0.7172
0.7385
0.7172
0.7172
167,533
-0.01(-1.46%)
Jul 07, 2015
0.7331
0.7438
0.7173
0.7278
5,494
-0.02(-2.84%)
Jul 06, 2015
0.7438
0.7491
0.7241
0.7491
10,364
+0.02(+2.91%)
Jul 02, 2015
0.7385
0.7279
0.7279
0.7279
5,270
-0.00(-0.01%)
Jul 01, 2015
0.7279
0.7385
0.7279
0.7279
7,753
+0.01(+1.50%)
Jun 30, 2015
0.7491
0.7544
0.7172
0.7172
15,438
-0.04(-4.92%)
Jun 29, 2015
0.7491
0.7544
0.7385
0.7543
6,719
+0.03(+3.64%)
Jun 26, 2015
0.7384
0.7544
0.7278
0.7278
22,407
-0.01(-0.72%)
Jun 25, 2015
0.7544
0.7544
0.7331
0.7331
12,679
-0.02(-2.13%)
Jun 24, 2015
0.7337
0.7491
0.7278
0.7491
5,272
+0.02(+2.17%)
Jun 23, 2015
0.7321
0.7332
0.7278
0.7331
29,006
+0.00(+0.00%)
Jun 22, 2015
0.7278
0.7331
0.7278
0.7331
4,513
+0.02(+2.22%)
Jun 19, 2015
0.7225
0.7544
0.7172
0.7172
12,500
-0.03(-4.26%)
Jun 18, 2015
0.7544
0.7544
0.7438
0.7491
2,475
+0.01(+0.71%)
Jun 17, 2015
0.7278
0.7544
0.7278
0.7438
6,365
+0.01(+1.45%)
Jun 16, 2015
0.7278
0.7453
0.7278
0.7331
2,966
-0.02(-2.13%)
Jun 15, 2015
0.7278
0.7491
0.7278
0.7491
510
+0.00(+0.00%)
Jun 12, 2015
0.7491
0.7544
0.7257
0.7491
1,694
+0.01(+1.44%)
Jun 11, 2015
0.7650
0.7650
0.7226
0.7385
6,708
-0.02(-2.11%)
Jun 10, 2015
0.7953
0.7953
0.7491
0.7544
54,493
+0.02(+2.16%)
Jun 09, 2015
0.7438
0.7491
0.7331
0.7385
37,469
+0.01(+0.72%)
Jun 08, 2015
0.7278
0.7491
0.6906
0.7331
167,463
-0.01(-1.43%)
Jun 05, 2015
0.6906
0.7650
0.6906
0.7438
968,605
+0.06(+8.53%)
Jun 04, 2015
0.6906
0.6906
0.6853
0.6853
763,858
+0.00(+0.00%)
Jun 03, 2015
0.6959
0.6960
0.6853
0.6853
116,185
-0.02(-3.01%)
Jun 02, 2015
0.7119
0.7151
0.6853
0.7066
32,148
-0.01(-1.87%)
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.