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
Tiziana Life Sciences Ltd
(NQ:
TLSA
)
0.9999
+0.0599 (+6.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.6600
0.6667
0.6022
0.6645
200,581
+0.00(+0.67%)
May 27, 2022
0.7000
0.7150
0.6600
0.6601
108,408
-0.01(-1.30%)
May 26, 2022
0.7400
0.7400
0.6644
0.6688
55,139
-0.04(-5.13%)
May 25, 2022
0.6696
0.7230
0.6696
0.7050
33,653
+0.02(+3.68%)
May 24, 2022
0.7463
0.7463
0.6704
0.6800
132,537
-0.03(-4.32%)
May 23, 2022
0.8900
0.9100
0.7000
0.7107
224,213
-0.15(-17.36%)
May 20, 2022
0.8600
0.8922
0.8000
0.8600
45,338
-0.04(-4.44%)
May 19, 2022
0.8596
0.9100
0.8140
0.9000
30,633
+0.05(+5.87%)
May 18, 2022
0.8110
0.9100
0.8110
0.8501
15,414
-0.05(-5.54%)
May 17, 2022
0.8307
0.9499
0.8307
0.9000
21,372
+0.04(+5.04%)
May 16, 2022
0.8313
0.8917
0.8100
0.8568
49,128
+0.07(+9.50%)
May 13, 2022
0.7380
0.7970
0.7380
0.7825
41,109
+0.03(+3.75%)
May 12, 2022
0.7081
0.7908
0.7081
0.7542
83,007
+0.02(+3.32%)
May 11, 2022
0.7944
0.8000
0.7070
0.7300
117,282
-0.08(-9.88%)
May 10, 2022
0.8101
0.8600
0.7850
0.8100
63,798
-0.00(-0.01%)
May 09, 2022
0.8900
0.8900
0.8000
0.8101
75,563
-0.05(-5.81%)
May 06, 2022
0.8800
0.9495
0.8601
0.8601
80,087
-0.05(-5.48%)
May 05, 2022
0.8900
0.9480
0.8600
0.9100
35,407
-0.01(-1.09%)
May 04, 2022
0.9240
0.9480
0.8651
0.9200
54,701
+0.01(+1.10%)
May 03, 2022
0.9900
1.040
0.9100
0.9100
102,424
-0.11(-10.78%)
May 02, 2022
1.020
1.040
0.9601
1.020
66,860
+0.00(+0.00%)
Apr 29, 2022
1.000
1.050
1.000
1.020
59,553
-0.02(-1.92%)
Apr 28, 2022
0.9801
1.040
0.9800
1.040
48,049
+0.05(+5.05%)
Apr 27, 2022
0.9400
1.040
0.9200
0.9900
139,966
+0.03(+2.92%)
Apr 26, 2022
0.8800
0.9800
0.8800
0.9619
98,466
+0.07(+7.47%)
Apr 25, 2022
0.9900
0.9900
0.8500
0.8950
84,883
-0.10(-10.50%)
Apr 22, 2022
0.9300
1.000
0.8800
1.000
63,430
+0.05(+5.26%)
Apr 21, 2022
0.8800
0.9500
0.8500
0.9500
55,032
+0.08(+9.20%)
Apr 20, 2022
0.9700
1.000
0.8700
0.8700
108,770
-0.07(-7.87%)
Apr 19, 2022
0.9100
0.9863
0.8622
0.9443
99,753
+0.08(+9.80%)
Apr 18, 2022
0.9416
0.9499
0.8600
0.8600
165,196
-0.09(-9.46%)
Apr 14, 2022
0.9960
1.000
0.9499
0.9499
84,905
-0.02(-2.08%)
Apr 13, 2022
0.9886
0.9951
0.9606
0.9701
56,734
+0.00(+0.01%)
Apr 12, 2022
1.000
1.000
0.9200
0.9700
160,089
-0.01(-1.02%)
Apr 11, 2022
1.020
1.040
0.9780
0.9800
289,633
-0.05(-5.27%)
Apr 08, 2022
1.040
1.060
1.000
1.034
65,604
-0.03(-2.41%)
Apr 07, 2022
1.050
1.060
1.000
1.060
74,198
+0.03(+2.91%)
Apr 06, 2022
1.040
1.040
1.000
1.030
95,926
-0.02(-1.90%)
Apr 05, 2022
1.050
1.090
1.000
1.050
163,831
+0.01(+0.96%)
Apr 04, 2022
1.090
1.090
0.9700
1.040
86,236
-0.01(-0.95%)
Apr 01, 2022
1.010
1.070
1.010
1.050
42,535
+0.00(+0.00%)
Mar 31, 2022
1.040
1.060
1.010
1.050
36,043
-0.04(-3.67%)
Mar 30, 2022
1.060
1.090
1.040
1.090
57,190
+0.02(+1.87%)
Mar 29, 2022
1.040
1.080
1.030
1.070
57,144
+0.00(+0.00%)
Mar 28, 2022
1.150
1.150
1.040
1.070
163,512
-0.09(-7.76%)
Mar 25, 2022
1.150
1.190
1.130
1.160
179,341
+0.05(+4.50%)
Mar 24, 2022
1.210
1.212
1.030
1.110
345,246
-0.14(-11.20%)
Mar 23, 2022
1.320
1.380
1.223
1.250
237,824
+0.02(+1.63%)
Mar 22, 2022
1.190
1.250
1.180
1.230
108,480
+0.04(+3.36%)
Mar 21, 2022
1.160
1.210
1.160
1.190
167,776
+0.03(+2.59%)
Mar 18, 2022
1.050
1.160
1.050
1.160
170,972
+0.08(+7.41%)
Mar 17, 2022
1.060
1.110
1.020
1.080
177,509
+0.06(+5.88%)
Mar 16, 2022
0.9629
1.080
0.9490
1.020
99,872
+0.05(+4.66%)
Mar 15, 2022
1.050
1.090
0.8900
0.9746
381,073
-0.08(-7.18%)
Mar 14, 2022
1.010
1.130
0.9580
1.050
523,208
+0.01(+0.96%)
Mar 11, 2022
0.9000
1.050
0.8900
1.040
734,055
+0.08(+8.82%)
Mar 10, 2022
0.9500
1.050
0.8600
0.9557
8,423,959
+0.22(+30.42%)
Mar 09, 2022
0.7880
0.7880
0.7328
0.7328
75,405
-0.06(-7.01%)
Mar 08, 2022
0.7101
0.8101
0.7101
0.7880
67,231
-0.03(-3.32%)
Mar 07, 2022
0.9300
0.9400
0.8150
0.8151
85,570
-0.10(-11.08%)
Mar 04, 2022
0.8200
0.9900
0.8200
0.9167
433,979
+0.05(+5.57%)
Mar 03, 2022
0.8200
0.8924
0.7600
0.8683
153,034
+0.05(+6.54%)
Mar 02, 2022
0.7478
0.8223
0.7300
0.8150
126,927
+0.04(+5.71%)
Mar 01, 2022
0.6600
0.7710
0.6600
0.7710
294,803
+0.12(+18.60%)
Feb 28, 2022
0.7000
0.7000
0.6300
0.6501
87,913
-0.02(-2.97%)
Feb 25, 2022
0.6205
0.6700
0.6201
0.6700
79,430
+0.05(+8.05%)
Feb 24, 2022
0.5400
0.6399
0.5301
0.6201
41,379
-0.04(-6.06%)
Feb 23, 2022
0.6500
0.6999
0.6200
0.6601
97,544
-0.00(-0.47%)
Feb 22, 2022
0.6006
0.7000
0.5900
0.6632
145,595
-0.00(-0.73%)
Feb 18, 2022
0.6681
0
-0.05(-6.81%)
Feb 17, 2022
0.7102
0.7250
0.7100
0.7169
32,921
+0.01(+0.99%)
Feb 16, 2022
0.7100
0.7151
0.7000
0.7099
65,920
+0.01(+1.47%)
Feb 15, 2022
0.7250
0.7250
0.6720
0.6996
36,814
+0.01(+1.76%)
Feb 14, 2022
0.7000
0.7645
0.6800
0.6875
115,770
-0.05(-7.08%)
Feb 11, 2022
0.7755
0.7755
0.7212
0.7399
132,511
-0.05(-6.34%)
Feb 10, 2022
0.7300
0.7960
0.7300
0.7900
67,097
+0.04(+5.69%)
Feb 09, 2022
0.7440
0.8000
0.7220
0.7475
176,871
-0.03(-4.17%)
Feb 08, 2022
0.7202
0.7849
0.7200
0.7800
74,057
+0.02(+2.77%)
Feb 07, 2022
0.8000
0.8000
0.7000
0.7590
57,896
-0.01(-1.87%)
Feb 04, 2022
0.8000
0.8290
0.7600
0.7735
88,094
-0.03(-3.24%)
Feb 03, 2022
0.8100
0.7994
56,159
-0.03(-3.24%)
Feb 02, 2022
0.7798
0.8366
0.7798
0.8262
56,869
+0.01(+0.88%)
Feb 01, 2022
0.8045
0.8729
0.7736
0.8190
42,948
-0.01(-1.33%)
Jan 31, 2022
0.8011
0.8300
50,387
+0.03(+3.61%)
Jan 28, 2022
0.8600
0.8900
0.7900
0.8011
88,436
-0.05(-5.74%)
Jan 27, 2022
0.8289
0.9200
0.7954
0.8499
142,021
+0.06(+7.65%)
Jan 26, 2022
0.8245
0.8502
0.7736
0.7895
96,999
-0.06(-7.12%)
Jan 25, 2022
0.7736
0.8600
0.7736
0.8500
63,570
+0.03(+3.08%)
Jan 24, 2022
0.7900
0.8979
0.6600
0.8246
496,916
+0.02(+2.73%)
Jan 21, 2022
0.9000
0.9091
0.8000
0.8027
239,485
-0.10(-10.64%)
Jan 20, 2022
0.8500
0.9200
0.8500
0.8983
90,746
+0.04(+4.48%)
Jan 19, 2022
0.8600
0.8700
0.8500
0.8598
76,698
-0.02(-2.26%)
Jan 18, 2022
0.8500
0.8800
0.8500
0.8797
162,982
+0.05(+5.99%)
Jan 14, 2022
0.8300
0
+0.00(+0.25%)
Jan 13, 2022
0.8750
0.9200
0.8099
0.8279
103,147
-0.06(-6.77%)
Jan 12, 2022
0.8742
0.9333
0.8600
0.8880
56,677
+0.00(+0.42%)
Jan 11, 2022
0.9300
0.9700
0.8496
0.8843
123,216
-0.05(-5.57%)
Jan 10, 2022
0.9600
1.040
0.8900
0.9365
390,394
-0.06(-5.86%)
Jan 07, 2022
0.9900
1.021
0.9800
0.9948
52,520
-0.03(-2.47%)
Jan 06, 2022
1.020
1.110
1.000
1.020
154,088
-0.01(-0.97%)
Jan 05, 2022
1.150
1.150
1.020
1.030
115,591
-0.01(-0.96%)
Jan 04, 2022
1.050
1.140
1.020
1.040
73,100
-0.05(-4.59%)
Jan 03, 2022
0.9900
1.190
0.9260
1.090
162,313
+0.13(+13.54%)
Dec 31, 2021
0.9601
0.9923
0.9200
0.9600
290,547
-0.00(-0.01%)
Dec 30, 2021
0.9400
0.9700
0.9101
0.9601
165,055
+0.01(+0.73%)
Dec 29, 2021
0.9100
0.9699
0.8950
0.9531
132,318
+0.06(+7.08%)
Dec 28, 2021
0.9200
0.9450
0.8842
0.8901
118,098
-0.03(-3.25%)
Dec 27, 2021
0.9300
0.9600
0.9000
0.9200
198,973
-0.04(-4.33%)
Dec 23, 2021
0.9416
0.9968
0.9416
0.9616
104,788
+0.01(+0.96%)
Dec 22, 2021
0.9500
0.9980
0.9300
0.9525
144,030
+0.00(+0.32%)
Dec 21, 2021
0.9409
0.9879
0.9000
0.9495
161,327
-0.02(-2.11%)
Dec 20, 2021
0.9600
0.9800
0.8500
0.9700
180,191
+0.03(+3.08%)
Dec 17, 2021
1.050
1.090
0.9410
0.9410
495,172
-0.11(-10.38%)
Dec 16, 2021
1.030
1.090
0.9805
1.050
173,664
-0.05(-4.55%)
Dec 15, 2021
1.000
1.110
0.9950
1.100
194,519
+0.11(+10.55%)
Dec 14, 2021
1.110
1.130
0.9621
0.9950
298,137
-0.14(-12.72%)
Dec 13, 2021
1.170
1.190
1.085
1.140
225,226
-0.05(-4.20%)
Dec 10, 2021
1.250
1.250
1.140
1.190
80,060
-0.03(-2.46%)
Dec 09, 2021
1.240
1.300
1.211
1.220
33,822
-0.03(-2.40%)
Dec 08, 2021
1.270
1.300
1.200
1.250
60,602
+0.03(+2.46%)
Dec 07, 2021
1.067
1.290
1.067
1.220
113,404
+0.09(+7.96%)
Dec 06, 2021
1.070
1.200
1.030
1.130
120,256
+0.07(+6.60%)
Dec 03, 2021
1.140
1.220
1.055
1.060
214,295
-0.10(-8.62%)
Dec 02, 2021
1.250
1.300
1.130
1.160
59,933
-0.04(-3.33%)
Dec 01, 2021
1.230
1.270
1.200
1.200
82,941
-0.06(-4.76%)
Nov 30, 2021
1.170
1.260
1.170
1.260
123,781
+0.01(+0.80%)
Nov 29, 2021
1.340
1.360
1.250
1.250
47,234
-0.07(-5.30%)
Nov 26, 2021
1.330
1.350
1.241
1.320
42,742
+0.01(+0.76%)
Nov 24, 2021
1.240
1.310
1.240
1.310
21,278
+0.05(+3.97%)
Nov 23, 2021
1.360
1.374
1.180
1.260
99,246
-0.09(-6.67%)
Nov 22, 2021
1.420
1.420
1.310
1.350
126,635
-0.04(-2.88%)
Nov 19, 2021
1.420
1.435
1.350
1.390
94,710
-0.05(-3.47%)
Nov 18, 2021
1.410
1.450
1.400
1.440
214,311
+0.05(+3.60%)
Nov 17, 2021
1.449
1.449
1.350
1.390
93,380
+0.01(+0.72%)
Nov 16, 2021
1.450
1.460
1.380
1.380
123,438
-0.04(-2.82%)
Nov 15, 2021
1.400
1.470
1.390
1.420
154,654
+0.03(+2.16%)
Nov 12, 2021
1.400
1.410
1.310
1.390
120,038
+0.01(+0.72%)
Nov 11, 2021
1.410
1.420
1.370
1.380
168,513
-0.04(-2.82%)
Nov 10, 2021
1.450
1.420
77,857
-0.03(-2.07%)
Nov 09, 2021
1.500
1.500
1.410
1.450
162,244
-0.05(-3.33%)
Nov 08, 2021
1.540
1.550
1.470
1.500
103,745
-0.04(-2.60%)
Nov 05, 2021
1.580
1.600
1.540
1.540
99,765
-0.07(-4.35%)
Nov 04, 2021
1.620
1.670
1.580
1.610
214,679
+0.01(+0.63%)
Nov 03, 2021
1.610
1.630
1.600
1.600
77,971
-0.01(-0.62%)
Nov 02, 2021
1.630
1.630
1.550
1.610
72,885
-0.02(-1.23%)
Nov 01, 2021
1.620
1.640
1.570
1.630
59,864
+0.07(+4.49%)
Oct 29, 2021
1.620
1.640
1.540
1.560
71,445
-0.06(-3.70%)
Oct 28, 2021
1.590
1.630
1.580
1.620
109,121
-0.03(-1.82%)
Oct 27, 2021
1.600
1.690
1.578
1.650
61,444
+0.03(+1.85%)
Oct 26, 2021
1.650
1.680
1.620
161,748
-0.03(-1.82%)
Oct 25, 2021
1.510
1.690
1.480
1.650
111,256
+0.14(+9.27%)
Oct 22, 2021
1.530
1.540
1.450
1.510
147,293
+0.01(+0.67%)
Oct 21, 2021
1.700
1.700
1.500
1.500
79,925
-0.16(-9.64%)
Oct 20, 2021
1.480
1.680
1.470
1.660
321,127
+0.19(+12.93%)
Oct 19, 2021
1.520
1.530
1.470
1.470
79,356
-0.06(-3.92%)
Oct 18, 2021
1.510
1.530
1.480
1.530
75,700
+0.02(+1.32%)
Oct 15, 2021
1.520
1.550
1.480
1.510
89,688
-0.04(-2.58%)
Oct 14, 2021
1.560
1.570
1.515
1.550
59,846
+0.02(+1.31%)
Oct 13, 2021
1.460
1.540
1.460
1.530
120,823
+0.07(+4.79%)
Oct 12, 2021
1.440
1.480
1.420
1.460
60,902
+0.01(+0.69%)
Oct 11, 2021
1.410
1.469
1.410
1.450
44,839
+0.05(+3.57%)
Oct 08, 2021
1.390
1.450
1.380
1.400
62,363
+0.00(+0.00%)
Oct 07, 2021
1.410
1.420
1.380
1.400
58,926
-0.02(-1.41%)
Oct 06, 2021
1.380
1.450
1.360
1.420
67,763
+0.01(+0.71%)
Oct 05, 2021
1.400
1.433
1.370
1.410
137,925
+0.00(+0.00%)
Oct 04, 2021
1.410
1.430
1.390
1.410
88,847
-0.02(-1.40%)
Oct 01, 2021
1.450
1.450
1.410
1.430
75,428
-0.03(-2.05%)
Sep 30, 2021
1.450
1.470
1.430
1.460
89,646
+0.01(+0.69%)
Sep 29, 2021
1.480
1.480
1.440
1.450
115,056
-0.02(-1.36%)
Sep 28, 2021
1.550
1.570
1.451
1.470
295,194
-0.10(-6.37%)
Sep 27, 2021
1.500
1.590
1.468
1.570
210,196
+0.06(+3.97%)
Sep 24, 2021
1.580
1.580
1.500
1.510
252,003
-0.08(-5.03%)
Sep 23, 2021
1.570
1.600
1.560
1.590
126,415
-0.01(-0.63%)
Sep 22, 2021
1.590
1.600
1.557
1.600
175,320
-0.02(-1.23%)
Sep 21, 2021
1.640
1.640
1.580
1.620
119,914
+0.00(+0.00%)
Sep 20, 2021
1.570
1.630
1.550
1.620
180,734
-0.08(-4.71%)
Sep 17, 2021
1.670
1.700
1.620
1.700
148,573
+0.03(+1.80%)
Sep 16, 2021
1.700
1.700
1.640
1.670
105,998
-0.05(-2.91%)
Sep 15, 2021
1.630
1.800
1.600
1.720
917,022
+0.06(+3.61%)
Sep 14, 2021
1.760
1.760
1.650
1.660
145,757
-0.05(-2.64%)
Sep 13, 2021
1.870
1.870
1.700
1.705
324,461
-0.19(-10.26%)
Sep 10, 2021
1.970
1.970
1.860
1.900
136,668
-0.06(-3.06%)
Sep 09, 2021
1.840
2.010
1.930
1.960
417,901
+0.03(+1.55%)
Sep 08, 2021
1.910
1.960
1.880
1.930
228,938
-0.06(-3.02%)
Sep 07, 2021
2.010
2.050
1.876
1.990
585,184
-0.09(-4.33%)
Sep 03, 2021
1.970
2.090
1.870
2.080
1,808,138
+0.08(+4.00%)
Sep 02, 2021
1.850
2.100
1.830
2.000
14,112,460
+0.35(+21.21%)
Sep 01, 2021
1.660
1.700
1.630
1.650
75,989
-0.01(-0.60%)
Aug 31, 2021
1.710
1.710
1.630
1.660
308,794
+0.08(+5.06%)
Aug 30, 2021
1.620
1.650
1.540
1.580
248,562
-0.06(-3.66%)
Aug 27, 2021
1.590
1.660
1.581
1.640
114,582
+0.02(+1.23%)
Aug 26, 2021
1.620
1.660
1.603
1.620
122,233
+0.02(+1.25%)
Aug 25, 2021
1.570
1.600
1.550
1.600
144,540
+0.03(+1.91%)
Aug 24, 2021
1.520
1.580
1.470
1.570
438,501
+0.05(+3.29%)
Aug 23, 2021
1.500
1.540
1.460
1.520
275,370
-0.01(-0.65%)
Aug 20, 2021
1.560
1.560
1.510
1.530
163,465
-0.08(-4.97%)
Aug 19, 2021
1.590
1.640
1.550
1.610
160,833
-0.01(-0.62%)
Aug 18, 2021
1.710
1.740
1.580
1.620
538,920
-0.12(-6.90%)
Aug 17, 2021
1.750
1.870
1.700
1.740
1,780,401
+0.06(+3.57%)
Aug 16, 2021
1.740
1.750
1.660
1.680
305,258
-0.04(-2.33%)
Aug 13, 2021
1.830
1.888
1.712
1.720
279,785
-0.13(-7.03%)
Aug 12, 2021
1.920
1.920
1.800
1.850
342,800
-0.09(-4.64%)
Aug 11, 2021
1.960
2.000
1.920
1.940
211,350
-0.04(-2.02%)
Aug 10, 2021
2.000
2.000
1.940
1.980
158,300
-0.03(-1.49%)
Aug 09, 2021
1.990
2.010
1.940
2.010
117,559
+0.05(+2.55%)
Aug 06, 2021
2.040
2.040
1.940
1.960
204,364
-0.08(-3.92%)
Aug 05, 2021
2.070
2.080
2.020
2.040
94,657
-0.04(-1.92%)
Aug 04, 2021
2.040
2.130
2.020
2.080
199,614
+0.00(+0.00%)
Aug 03, 2021
2.150
2.150
2.012
2.080
285,654
-0.02(-0.95%)
Aug 02, 2021
2.160
2.190
2.080
2.100
387,328
-0.03(-1.41%)
Jul 30, 2021
2.040
2.230
2.000
2.130
1,283,238
+0.08(+3.90%)
Jul 29, 2021
2.060
2.100
2.020
2.050
213,288
+0.04(+1.99%)
Jul 28, 2021
2.060
2.130
2.010
2.010
372,735
-0.08(-3.83%)
Jul 27, 2021
1.980
2.340
1.980
2.090
1,633,187
+0.15(+7.73%)
Jul 26, 2021
2.020
2.125
1.900
1.940
748,157
-0.13(-6.28%)
Jul 23, 2021
1.810
2.250
1.760
2.070
3,321,684
+0.25(+14.05%)
Jul 22, 2021
1.810
1.840
1.790
1.815
258,302
-0.01(-0.27%)
Jul 21, 2021
1.810
1.850
1.780
1.820
266,863
-0.02(-1.09%)
Jul 20, 2021
1.800
1.840
1.730
1.840
465,879
+0.02(+1.10%)
Jul 19, 2021
1.890
1.900
1.800
1.820
197,079
-0.08(-4.21%)
Jul 16, 2021
1.970
2.060
1.890
1.900
409,172
-0.08(-4.04%)
Jul 15, 2021
2.030
2.050
1.952
1.980
251,217
-0.05(-2.46%)
Jul 14, 2021
2.040
2.100
2.000
2.030
435,199
+0.01(+0.50%)
Jul 13, 2021
2.140
2.143
2.000
2.020
371,149
-0.15(-6.91%)
Jul 12, 2021
2.230
2.230
2.150
2.170
86,642
-0.03(-1.36%)
Jul 09, 2021
2.220
2.250
2.100
2.200
146,769
-0.05(-2.22%)
Jul 08, 2021
2.220
2.300
2.190
2.250
251,288
+0.00(+0.00%)
Jul 07, 2021
2.210
2.250
2.110
2.250
170,100
+0.03(+1.35%)
Jul 06, 2021
2.270
2.320
2.200
2.220
324,615
-0.03(-1.33%)
Jul 02, 2021
2.360
2.360
2.220
2.250
260,380
-0.10(-4.26%)
Jul 01, 2021
2.380
2.500
2.280
2.350
511,127
+0.00(+0.21%)
Jun 30, 2021
2.310
2.390
2.290
2.345
318,127
+0.01(+0.21%)
Jun 29, 2021
2.410
2.412
2.300
2.340
198,627
-0.03(-1.27%)
Jun 28, 2021
2.470
2.475
2.270
2.370
381,536
-0.13(-5.20%)
Jun 25, 2021
2.470
2.520
2.358
2.500
311,758
+0.03(+1.21%)
Jun 24, 2021
2.400
2.830
2.380
2.470
1,236,777
+0.06(+2.49%)
Jun 23, 2021
2.480
2.570
2.390
2.410
416,456
+0.11(+4.78%)
Jun 22, 2021
2.340
2.380
2.240
2.300
171,750
-0.06(-2.54%)
Jun 21, 2021
2.420
2.520
2.320
2.360
238,330
-0.06(-2.48%)
Jun 18, 2021
2.590
2.590
2.420
2.420
1,000,869
-0.11(-4.35%)
Jun 17, 2021
2.620
2.840
2.500
2.530
1,597,019
+0.15(+6.30%)
Jun 16, 2021
2.500
2.650
2.300
2.380
365,372
-0.18(-7.03%)
Jun 15, 2021
2.620
2.750
2.450
2.560
222,471
-0.05(-1.92%)
Jun 14, 2021
2.470
2.640
2.410
2.610
305,155
+0.12(+4.82%)
Jun 11, 2021
2.430
2.490
2.320
2.490
234,921
+0.08(+3.32%)
Jun 10, 2021
2.340
2.460
2.307
2.410
210,543
+0.10(+4.33%)
Jun 09, 2021
2.320
2.400
2.270
2.310
151,925
+0.01(+0.43%)
Jun 08, 2021
2.430
2.460
2.300
2.300
165,275
-0.11(-4.56%)
Jun 07, 2021
2.350
2.480
2.350
2.410
147,405
+0.06(+2.55%)
Jun 04, 2021
2.340
2.480
2.267
2.350
493,619
+0.02(+0.86%)
Jun 03, 2021
2.160
2.330
2.150
2.330
466,747
+0.12(+5.43%)
Jun 02, 2021
2.400
2.420
2.150
2.210
605,119
-0.18(-7.53%)
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.