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
Polarityte Inc
(NQ:
PTE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 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 29, 2020
1.000
1.010
0.9230
0.9764
453,800
-0.03(-3.33%)
May 28, 2020
1.080
1.120
1.000
1.010
579,642
-0.07(-6.48%)
May 27, 2020
0.9500
1.150
0.9000
1.080
2,474,795
+0.14(+14.89%)
May 26, 2020
0.8900
0.9500
0.8800
0.9400
731,092
+0.05(+5.63%)
May 22, 2020
0.8900
0.9000
0.8310
0.8899
232,300
+0.02(+2.29%)
May 21, 2020
0.8500
0.8890
0.8300
0.8700
357,689
+0.04(+4.32%)
May 20, 2020
0.8513
0.8800
0.8191
0.8340
386,235
-0.01(-1.17%)
May 19, 2020
0.8600
0.8900
0.8300
0.8439
257,387
-0.01(-0.72%)
May 18, 2020
0.8600
0.8900
0.8100
0.8500
509,804
+0.03(+3.23%)
May 15, 2020
0.7800
0.8794
0.7800
0.8234
467,500
-0.05(-5.40%)
May 14, 2020
0.9105
0.9105
0.8411
0.8704
541,294
-0.06(-5.96%)
May 13, 2020
1.000
1.000
0.8955
0.9256
531,325
-0.01(-1.47%)
May 12, 2020
1.000
1.020
0.9300
0.9394
647,492
-0.00(-0.06%)
May 11, 2020
0.9200
1.000
0.8000
0.9400
683,952
+0.03(+3.30%)
May 08, 2020
0.9300
0.9400
0.8900
0.9100
971,500
+0.01(+1.11%)
May 07, 2020
0.9000
0.9200
0.8700
0.9000
282,013
+0.02(+2.27%)
May 06, 2020
0.8900
0.9000
0.8600
0.8800
419,794
+0.03(+3.53%)
May 05, 2020
0.9100
0.9100
0.8400
0.8500
616,069
-0.05(-5.56%)
May 04, 2020
0.9800
0.9800
0.8800
0.9000
490,800
-0.03(-3.72%)
May 01, 2020
1.020
1.060
0.8800
0.9348
1,279,800
-0.10(-9.24%)
Apr 30, 2020
1.090
1.090
1.030
1.030
213,631
-0.06(-5.50%)
Apr 29, 2020
1.080
1.100
1.030
1.090
365,171
+0.02(+1.87%)
Apr 28, 2020
1.100
1.120
1.010
1.070
179,955
+0.02(+1.90%)
Apr 27, 2020
1.080
1.100
1.050
1.050
251,542
+0.00(+0.00%)
Apr 24, 2020
1.040
1.080
1.000
1.050
232,100
+0.05(+5.23%)
Apr 23, 2020
1.010
1.050
0.9888
0.9978
270,990
-0.01(-1.21%)
Apr 22, 2020
1.070
1.070
0.9900
1.010
504,028
-0.03(-2.88%)
Apr 21, 2020
1.150
1.170
1.000
1.040
555,836
-0.09(-7.96%)
Apr 20, 2020
1.150
1.210
1.120
1.130
408,296
-0.02(-1.74%)
Apr 17, 2020
1.090
1.170
1.090
1.150
237,200
+0.05(+4.55%)
Apr 16, 2020
1.100
1.150
1.050
1.100
306,838
+0.00(+0.00%)
Apr 15, 2020
1.090
1.150
1.060
1.100
301,408
+0.00(+0.00%)
Apr 14, 2020
1.070
1.190
1.060
1.100
692,852
+0.06(+5.77%)
Apr 13, 2020
1.020
1.100
1.000
1.040
351,113
+0.07(+6.72%)
Apr 09, 2020
1.000
1.040
0.9500
0.9745
331,700
+0.00(+0.46%)
Apr 08, 2020
1.050
1.120
0.9200
0.9700
928,187
+0.10(+11.24%)
Apr 07, 2020
0.9500
0.9550
0.8600
0.8720
400,971
-0.08(-8.21%)
Apr 06, 2020
0.9700
0.9900
0.9000
0.9500
167,422
+0.05(+5.54%)
Apr 03, 2020
1.000
1.020
0.8902
0.9001
362,400
-0.10(-9.99%)
Apr 02, 2020
1.000
1.030
0.9400
1.000
209,899
+0.06(+6.38%)
Apr 01, 2020
1.060
1.090
0.9400
0.9400
241,626
-0.14(-12.96%)
Mar 31, 2020
1.110
1.150
1.000
1.080
279,812
-0.02(-1.82%)
Mar 30, 2020
1.150
1.210
1.050
1.100
133,244
-0.08(-6.78%)
Mar 27, 2020
1.230
1.230
1.120
1.180
173,900
-0.06(-4.84%)
Mar 26, 2020
1.170
1.240
1.110
1.240
433,330
+0.08(+6.90%)
Mar 25, 2020
1.100
1.230
1.060
1.160
246,356
+0.05(+4.50%)
Mar 24, 2020
1.110
1.120
1.020
1.110
362,294
+0.05(+4.72%)
Mar 23, 2020
1.050
1.090
0.9500
1.060
347,665
+0.04(+3.92%)
Mar 20, 2020
1.010
1.050
0.9561
1.020
657,000
+0.05(+5.15%)
Mar 19, 2020
0.9000
0.9700
0.8800
0.9700
243,146
+0.09(+10.23%)
Mar 18, 2020
1.000
1.010
0.8000
0.8800
356,748
-0.07(-7.37%)
Mar 17, 2020
0.8700
1.010
0.8600
0.9500
282,954
+0.02(+2.15%)
Mar 16, 2020
0.8700
1.000
0.7900
0.9300
522,513
-0.12(-11.43%)
Mar 13, 2020
1.010
1.050
0.7821
1.050
709,100
+0.06(+6.06%)
Mar 12, 2020
0.9700
1.020
0.9200
0.9900
475,997
-0.08(-7.48%)
Mar 11, 2020
1.190
1.190
1.010
1.070
644,906
-0.07(-6.14%)
Mar 10, 2020
1.140
1.150
1.060
1.140
443,139
+0.05(+4.59%)
Mar 09, 2020
1.170
1.300
1.080
1.090
970,743
-0.17(-13.49%)
Mar 06, 2020
1.300
1.300
1.210
1.260
537,800
-0.03(-2.33%)
Mar 05, 2020
1.320
1.340
1.280
1.290
756,068
-0.04(-3.01%)
Mar 04, 2020
1.320
1.350
1.300
1.330
418,004
+0.02(+1.53%)
Mar 03, 2020
1.380
1.400
1.300
1.310
481,677
-0.06(-4.38%)
Mar 02, 2020
1.380
1.450
1.330
1.370
629,405
+0.01(+0.74%)
Feb 28, 2020
1.340
1.470
1.310
1.360
543,400
+0.01(+0.74%)
Feb 27, 2020
1.400
1.400
1.290
1.350
685,973
-0.02(-1.46%)
Feb 26, 2020
1.450
1.490
1.340
1.370
911,856
-0.06(-4.20%)
Feb 25, 2020
1.580
1.620
1.400
1.430
817,600
-0.11(-7.14%)
Feb 24, 2020
1.530
1.590
1.520
1.540
574,827
-0.05(-3.14%)
Feb 21, 2020
1.650
1.680
1.590
1.590
352,300
-0.06(-3.64%)
Feb 20, 2020
1.570
1.670
1.560
1.650
778,238
+0.03(+1.85%)
Feb 19, 2020
1.560
1.640
1.550
1.620
628,518
+0.03(+1.89%)
Feb 18, 2020
1.700
1.700
1.530
1.590
797,137
-0.10(-5.92%)
Feb 14, 2020
1.700
1.710
1.670
1.690
1,341,300
-0.01(-0.59%)
Feb 13, 2020
1.670
1.730
1.660
1.700
2,027,883
+0.02(+1.19%)
Feb 12, 2020
1.750
1.790
1.640
1.680
7,166,407
-1.50(-47.17%)
Feb 11, 2020
3.180
3.230
3.130
3.180
218,819
+0.07(+2.25%)
Feb 10, 2020
2.940
3.140
2.900
3.110
157,120
+0.09(+2.98%)
Feb 07, 2020
3.040
3.190
2.940
3.020
363,300
-0.07(-2.27%)
Feb 06, 2020
3.370
3.430
3.050
3.090
155,506
-0.23(-6.93%)
Feb 05, 2020
3.240
3.490
3.210
3.320
135,022
+0.13(+4.08%)
Feb 04, 2020
3.240
3.250
3.090
3.190
94,126
+0.00(+0.00%)
Feb 03, 2020
3.080
3.310
3.050
3.190
177,050
+0.09(+2.90%)
Jan 31, 2020
3.020
3.159
2.950
3.100
213,000
+0.08(+2.65%)
Jan 30, 2020
3.090
3.160
2.960
3.020
243,032
-0.08(-2.58%)
Jan 29, 2020
3.270
3.304
3.020
3.100
320,646
-0.25(-7.46%)
Jan 28, 2020
3.410
3.570
3.170
3.350
176,135
-0.10(-2.90%)
Jan 27, 2020
3.270
3.460
3.100
3.450
255,839
+0.11(+3.29%)
Jan 24, 2020
3.970
4.030
3.190
3.340
633,700
-0.54(-13.92%)
Jan 23, 2020
3.660
3.930
3.600
3.880
201,375
+0.14(+3.74%)
Jan 22, 2020
4.020
4.100
3.640
3.740
305,991
-0.21(-5.32%)
Jan 21, 2020
4.050
4.070
3.650
3.950
432,253
-0.03(-0.75%)
Jan 17, 2020
4.300
4.540
3.811
3.980
967,900
-0.39(-8.92%)
Jan 16, 2020
3.300
4.600
3.280
4.370
2,743,530
+1.26(+40.51%)
Jan 15, 2020
3.120
3.280
3.010
3.110
208,122
+0.05(+1.63%)
Jan 14, 2020
3.420
3.550
3.040
3.060
328,592
-0.36(-10.53%)
Jan 13, 2020
3.330
3.630
3.230
3.420
380,858
+0.11(+3.32%)
Jan 10, 2020
3.030
3.379
2.990
3.310
244,600
+0.30(+9.97%)
Jan 09, 2020
2.940
3.081
2.900
3.010
228,375
+0.08(+2.73%)
Jan 08, 2020
2.900
2.980
2.861
2.930
116,338
+0.02(+0.69%)
Jan 07, 2020
2.700
3.000
2.660
2.910
233,643
+0.20(+7.38%)
Jan 06, 2020
2.680
2.800
2.630
2.710
230,352
-0.01(-0.37%)
Jan 03, 2020
2.660
2.790
2.641
2.720
129,000
+0.01(+0.37%)
Jan 02, 2020
2.660
2.750
2.580
2.710
82,642
+0.11(+4.23%)
Dec 31, 2019
2.530
2.730
2.520
2.600
238,700
+0.05(+1.96%)
Dec 30, 2019
2.700
2.840
2.515
2.550
261,478
-0.07(-2.67%)
Dec 27, 2019
2.970
3.040
2.527
2.620
311,000
-0.33(-11.19%)
Dec 26, 2019
2.930
2.990
2.860
2.950
162,505
+0.00(+0.00%)
Dec 24, 2019
2.760
2.990
2.709
2.950
136,200
+0.20(+7.27%)
Dec 23, 2019
2.550
2.780
2.510
2.750
201,754
+0.15(+5.77%)
Dec 20, 2019
2.630
2.691
2.500
2.600
272,100
-0.03(-1.14%)
Dec 19, 2019
2.620
2.680
2.460
2.630
207,782
+0.01(+0.38%)
Dec 18, 2019
2.540
2.750
2.470
2.620
199,752
+0.10(+3.97%)
Dec 17, 2019
2.400
2.570
2.350
2.520
240,796
+0.14(+5.88%)
Dec 16, 2019
2.600
2.680
2.360
2.380
344,836
-0.21(-8.11%)
Dec 13, 2019
2.720
2.750
2.480
2.590
157,400
-0.11(-4.07%)
Dec 12, 2019
2.740
2.820
2.600
2.700
193,426
-0.02(-0.74%)
Dec 11, 2019
2.750
2.750
2.600
2.720
110,338
+0.06(+2.26%)
Dec 10, 2019
2.740
2.740
2.560
2.660
192,469
-0.07(-2.56%)
Dec 09, 2019
2.770
2.850
2.520
2.730
133,057
-0.10(-3.53%)
Dec 06, 2019
2.900
2.950
2.703
2.830
113,000
+0.24(+9.27%)
Dec 05, 2019
2.970
3.040
2.560
2.590
276,314
-0.38(-12.79%)
Dec 04, 2019
3.190
3.210
2.850
2.970
227,335
-0.13(-4.19%)
Dec 03, 2019
3.200
3.246
3.070
3.100
93,960
-0.10(-3.13%)
Dec 02, 2019
3.250
3.440
3.170
3.200
127,665
-0.04(-1.23%)
Nov 29, 2019
3.220
3.437
3.130
3.240
70,000
+0.05(+1.57%)
Nov 27, 2019
3.070
3.200
3.070
3.190
152,700
+0.14(+4.59%)
Nov 26, 2019
3.230
3.230
3.040
3.050
157,923
-0.14(-4.39%)
Nov 25, 2019
3.120
3.380
3.110
3.190
162,654
+0.08(+2.57%)
Nov 22, 2019
3.140
3.170
3.050
3.110
78,500
-0.02(-0.64%)
Nov 21, 2019
3.190
3.240
3.080
3.130
159,705
+0.00(+0.00%)
Nov 20, 2019
3.140
3.300
3.080
3.130
178,306
+0.05(+1.62%)
Nov 19, 2019
3.130
3.240
3.040
3.080
149,667
-0.07(-2.22%)
Nov 18, 2019
3.290
3.360
3.080
3.150
135,656
-0.14(-4.26%)
Nov 15, 2019
2.990
3.590
2.950
3.290
385,800
+0.35(+11.90%)
Nov 14, 2019
3.170
3.170
2.870
2.940
258,676
-0.13(-4.23%)
Nov 13, 2019
3.000
3.400
2.950
3.070
480,550
-0.08(-2.54%)
Nov 12, 2019
3.300
3.350
2.820
3.150
309,220
-0.14(-4.26%)
Nov 11, 2019
3.500
3.530
2.975
3.290
252,785
-0.02(-0.60%)
Nov 08, 2019
3.010
3.710
2.910
3.310
412,500
+0.32(+10.70%)
Nov 07, 2019
3.000
3.080
2.900
2.990
221,055
+0.02(+0.67%)
Nov 06, 2019
3.040
3.070
2.810
2.970
281,315
+0.05(+1.71%)
Nov 05, 2019
2.950
3.050
2.850
2.920
240,744
+0.00(+0.00%)
Nov 04, 2019
2.800
2.920
2.600
2.920
283,175
+0.08(+2.82%)
Nov 01, 2019
2.800
3.100
2.610
2.840
393,000
+0.13(+4.80%)
Oct 31, 2019
2.160
2.900
2.150
2.710
914,308
+0.57(+26.64%)
Oct 30, 2019
2.310
2.360
2.100
2.140
218,025
-0.17(-7.36%)
Oct 29, 2019
2.520
2.750
2.270
2.310
242,394
-0.20(-7.97%)
Oct 28, 2019
2.700
2.830
2.500
2.510
163,501
-0.14(-5.28%)
Oct 25, 2019
2.710
2.928
2.640
2.650
116,100
-0.02(-0.75%)
Oct 24, 2019
2.950
2.950
2.610
2.670
181,059
-0.23(-7.93%)
Oct 23, 2019
2.790
2.970
2.790
2.900
188,182
+0.04(+1.40%)
Oct 22, 2019
2.800
2.870
2.510
2.860
247,541
+0.05(+1.78%)
Oct 21, 2019
2.880
2.920
2.800
2.810
85,137
-0.01(-0.35%)
Oct 18, 2019
3.050
3.090
2.715
2.820
271,300
-0.25(-8.14%)
Oct 17, 2019
3.170
3.200
3.010
3.070
112,292
-0.04(-1.29%)
Oct 16, 2019
3.130
3.250
3.020
3.110
115,730
-0.04(-1.27%)
Oct 15, 2019
2.950
3.226
2.950
3.150
173,233
+0.20(+6.78%)
Oct 14, 2019
3.250
3.310
2.830
2.950
355,016
-0.11(-3.59%)
Oct 11, 2019
2.850
3.100
2.850
3.060
215,400
+0.22(+7.75%)
Oct 10, 2019
2.930
3.050
2.730
2.840
226,154
-0.07(-2.41%)
Oct 09, 2019
2.830
3.030
2.830
2.910
280,420
+0.07(+2.46%)
Oct 08, 2019
3.010
3.010
2.810
2.840
210,233
-0.15(-5.02%)
Oct 07, 2019
3.100
3.120
2.850
2.990
235,480
-0.07(-2.29%)
Oct 04, 2019
3.130
3.130
2.850
3.060
386,700
+0.13(+4.44%)
Oct 03, 2019
3.180
3.180
2.910
2.930
556,528
-0.14(-4.56%)
Oct 02, 2019
3.180
3.400
3.010
3.070
298,684
-0.18(-5.54%)
Oct 01, 2019
3.230
3.370
3.160
3.250
179,877
+0.02(+0.62%)
Sep 30, 2019
3.520
3.520
3.140
3.230
388,330
-0.29(-8.24%)
Sep 27, 2019
3.560
3.800
3.520
3.520
198,700
-0.13(-3.56%)
Sep 26, 2019
3.950
3.970
3.600
3.650
303,102
-0.36(-8.98%)
Sep 25, 2019
3.860
4.080
3.850
4.010
183,815
+0.04(+1.01%)
Sep 24, 2019
4.360
4.480
3.860
3.970
330,794
-0.42(-9.57%)
Sep 23, 2019
4.300
4.800
4.300
4.390
1,000,906
+0.24(+5.78%)
Sep 20, 2019
4.050
4.210
3.915
4.150
245,000
+0.10(+2.47%)
Sep 19, 2019
4.200
4.210
4.030
4.050
139,514
-0.12(-2.88%)
Sep 18, 2019
4.260
4.370
4.060
4.170
204,364
-0.06(-1.42%)
Sep 17, 2019
4.410
4.430
4.200
4.230
170,193
-0.15(-3.42%)
Sep 16, 2019
4.560
5.080
4.160
4.380
664,292
-0.18(-3.95%)
Sep 13, 2019
4.350
4.620
4.250
4.560
269,600
+0.21(+4.83%)
Sep 12, 2019
4.620
4.660
4.310
4.350
142,019
-0.28(-6.05%)
Sep 11, 2019
4.640
4.750
4.390
4.630
336,123
+0.03(+0.65%)
Sep 10, 2019
4.100
4.640
4.100
4.600
566,911
+0.53(+13.02%)
Sep 09, 2019
3.910
4.123
3.780
4.070
341,066
+0.21(+5.44%)
Sep 06, 2019
3.800
4.010
3.730
3.860
188,500
+0.06(+1.58%)
Sep 05, 2019
3.960
3.970
3.770
3.800
222,531
-0.12(-3.06%)
Sep 04, 2019
3.670
3.990
3.610
3.920
233,464
+0.32(+8.89%)
Sep 03, 2019
3.720
3.810
3.530
3.600
286,709
-0.11(-2.96%)
Aug 30, 2019
3.800
3.900
3.660
3.710
233,200
-0.06(-1.59%)
Aug 29, 2019
4.060
4.060
3.660
3.770
445,012
-0.28(-6.91%)
Aug 28, 2019
3.460
4.270
3.400
4.050
797,571
+0.62(+18.08%)
Aug 27, 2019
3.760
3.900
3.400
3.430
502,753
-0.40(-10.44%)
Aug 26, 2019
4.500
4.500
3.630
3.830
1,088,764
-1.03(-21.19%)
Aug 23, 2019
4.930
5.090
4.730
4.860
158,800
-0.07(-1.42%)
Aug 22, 2019
5.100
5.110
4.840
4.930
214,489
-0.11(-2.18%)
Aug 21, 2019
5.160
5.290
4.950
5.040
322,989
-0.12(-2.33%)
Aug 20, 2019
5.230
5.620
4.950
5.160
1,582,805
-0.02(-0.39%)
Aug 19, 2019
4.750
5.350
4.750
5.180
558,526
+0.48(+10.21%)
Aug 16, 2019
4.600
4.840
4.510
4.700
262,800
+0.11(+2.40%)
Aug 15, 2019
4.570
4.800
4.510
4.590
201,403
+0.01(+0.22%)
Aug 14, 2019
4.670
4.710
4.500
4.580
181,652
-0.10(-2.14%)
Aug 13, 2019
4.610
4.850
4.600
4.680
129,624
+0.03(+0.65%)
Aug 12, 2019
4.650
4.690
4.430
4.650
151,276
-0.01(-0.21%)
Aug 09, 2019
4.740
4.820
4.250
4.660
268,900
-0.07(-1.48%)
Aug 08, 2019
4.160
5.110
3.960
4.730
1,027,974
+0.77(+19.44%)
Aug 07, 2019
4.170
4.210
3.840
3.960
373,347
-0.20(-4.81%)
Aug 06, 2019
4.300
4.360
3.960
4.160
280,920
-0.12(-2.80%)
Aug 05, 2019
4.530
4.580
4.200
4.280
294,273
-0.34(-7.36%)
Aug 02, 2019
4.870
4.870
4.540
4.620
273,700
-0.30(-6.10%)
Aug 01, 2019
4.760
5.150
4.740
4.920
264,993
+0.16(+3.36%)
Jul 31, 2019
4.820
5.020
4.760
4.760
183,112
-0.06(-1.24%)
Jul 30, 2019
4.650
4.830
4.550
4.820
132,572
+0.18(+3.88%)
Jul 29, 2019
4.500
4.670
4.450
4.640
100,947
+0.04(+0.87%)
Jul 26, 2019
4.250
4.750
4.200
4.600
507,800
+0.42(+10.05%)
Jul 25, 2019
4.390
4.430
4.160
4.180
177,829
-0.21(-4.78%)
Jul 24, 2019
4.130
4.450
4.070
4.390
404,462
+0.18(+4.28%)
Jul 23, 2019
4.500
4.500
4.140
4.210
299,377
-0.26(-5.82%)
Jul 22, 2019
5.370
5.450
4.380
4.470
672,710
-0.86(-16.14%)
Jul 19, 2019
5.420
5.490
5.290
5.330
182,300
-0.11(-2.02%)
Jul 18, 2019
5.390
5.450
5.290
5.440
113,109
+0.03(+0.55%)
Jul 17, 2019
5.500
5.570
5.290
5.410
169,810
-0.09(-1.64%)
Jul 16, 2019
5.690
5.720
5.480
5.500
135,925
-0.20(-3.51%)
Jul 15, 2019
5.650
5.770
5.510
5.700
149,339
+0.06(+1.06%)
Jul 12, 2019
5.600
5.785
5.527
5.640
139,700
+0.05(+0.89%)
Jul 11, 2019
5.640
5.690
5.460
5.590
84,430
-0.02(-0.36%)
Jul 10, 2019
5.560
5.675
5.330
5.610
211,613
+0.09(+1.63%)
Jul 09, 2019
5.500
5.540
5.400
5.520
143,747
+0.02(+0.36%)
Jul 08, 2019
5.720
5.720
5.410
5.500
273,153
-0.02(-0.36%)
Jul 05, 2019
5.520
5.593
5.430
5.520
103,900
-0.03(-0.54%)
Jul 03, 2019
5.400
5.560
5.295
5.550
82,400
+0.14(+2.59%)
Jul 02, 2019
5.590
5.590
5.260
5.410
205,483
-0.19(-3.39%)
Jul 01, 2019
5.770
5.860
5.510
5.600
224,221
-0.10(-1.75%)
Jun 28, 2019
5.750
5.900
5.680
5.700
894,400
-0.04(-0.70%)
Jun 27, 2019
5.730
5.840
5.670
5.740
119,822
+0.03(+0.53%)
Jun 26, 2019
5.520
5.870
5.400
5.710
174,775
+0.19(+3.44%)
Jun 25, 2019
5.540
5.750
5.380
5.520
103,992
-0.05(-0.90%)
Jun 24, 2019
5.840
5.950
5.310
5.570
392,385
-0.33(-5.59%)
Jun 21, 2019
5.850
6.020
5.710
5.900
187,100
+0.04(+0.68%)
Jun 20, 2019
5.960
6.090
5.800
5.860
343,210
-0.02(-0.34%)
Jun 19, 2019
5.900
5.970
5.710
5.880
152,520
-0.05(-0.84%)
Jun 18, 2019
6.190
6.190
5.770
5.930
274,819
-0.18(-2.95%)
Jun 17, 2019
5.820
6.300
5.820
6.110
431,077
+0.30(+5.16%)
Jun 14, 2019
5.890
5.980
5.690
5.810
247,000
-0.11(-1.86%)
Jun 13, 2019
5.550
5.954
5.400
5.920
340,220
+0.38(+6.86%)
Jun 12, 2019
5.550
5.850
5.220
5.540
246,014
-0.09(-1.60%)
Jun 11, 2019
5.800
6.010
5.520
5.630
421,061
-0.23(-3.92%)
Jun 10, 2019
5.880
6.650
5.790
5.860
886,834
+0.02(+0.34%)
Jun 07, 2019
5.580
6.010
5.300
5.840
331,500
+0.31(+5.61%)
Jun 06, 2019
5.770
6.410
5.420
5.530
532,203
-0.06(-1.07%)
Jun 05, 2019
5.650
6.250
5.455
5.590
565,514
+0.04(+0.72%)
Jun 04, 2019
6.130
6.140
4.960
5.550
1,135,975
-0.55(-9.02%)
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.