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
Greenlane Holdings Inc Cl A
(NQ:
GNLN
)
0.5099
+0.0138 (+2.78%)
Streaming Delayed Price
Updated: 3:55 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 29, 2020
724.00
762.00
666.00
688.00
1,405
-42.00(-5.75%)
May 28, 2020
738.00
788.00
712.00
730.00
3,401
-4.00(-0.54%)
May 27, 2020
688.00
762.00
650.00
734.00
1,644
+46.00(+6.69%)
May 26, 2020
598.00
734.00
590.00
688.00
4,923
+122.00(+21.55%)
May 22, 2020
600.00
630.00
548.00
566.00
1,529
-4.00(-0.70%)
May 21, 2020
530.00
594.00
504.00
570.00
1,181
+72.00(+14.46%)
May 20, 2020
516.00
534.00
490.00
498.00
420
-10.00(-1.97%)
May 19, 2020
558.00
560.00
502.00
508.00
436
-40.00(-7.30%)
May 18, 2020
548.00
586.00
460.00
548.00
2,087
+26.00(+4.98%)
May 15, 2020
462.00
538.00
440.00
522.00
1,048
+68.00(+14.98%)
May 14, 2020
464.00
490.00
422.00
454.00
1,181
-30.00(-6.20%)
May 13, 2020
534.00
544.00
470.54
484.00
582
-50.00(-9.36%)
May 12, 2020
566.00
580.00
532.00
534.00
399
-30.00(-5.32%)
May 11, 2020
594.00
594.00
528.00
564.00
379
-30.00(-5.05%)
May 08, 2020
484.00
596.00
478.00
594.00
1,419
+112.00(+23.24%)
May 07, 2020
490.00
498.00
470.02
482.00
361
+0.00(+0.00%)
May 06, 2020
528.00
538.00
474.00
482.00
559
-50.00(-9.40%)
May 05, 2020
582.00
598.00
506.00
532.00
1,136
-50.00(-8.59%)
May 04, 2020
594.00
605.12
564.00
582.00
390
-6.00(-1.02%)
May 01, 2020
624.00
626.00
562.00
588.00
848
-52.00(-8.12%)
Apr 30, 2020
624.00
652.00
582.00
640.00
1,056
+8.00(+1.27%)
Apr 29, 2020
676.00
730.00
624.00
632.00
2,335
-26.00(-3.95%)
Apr 28, 2020
608.00
686.00
594.00
658.00
3,278
+78.00(+13.45%)
Apr 27, 2020
476.00
600.00
468.00
580.00
2,811
+124.00(+27.19%)
Apr 24, 2020
410.00
460.00
402.20
456.00
560
+42.00(+10.14%)
Apr 23, 2020
446.00
500.00
404.00
414.00
1,698
-32.00(-7.17%)
Apr 22, 2020
450.00
450.00
410.00
446.00
574
+4.00(+0.90%)
Apr 21, 2020
364.00
444.00
356.00
442.00
1,186
+80.00(+22.10%)
Apr 20, 2020
370.00
378.00
352.00
362.00
389
-10.00(-2.69%)
Apr 17, 2020
366.00
378.00
344.00
372.00
456
+22.00(+6.29%)
Apr 16, 2020
380.00
386.00
334.00
350.00
411
-30.00(-7.89%)
Apr 15, 2020
372.00
386.00
338.00
380.00
371
+12.00(+3.26%)
Apr 14, 2020
350.00
378.00
350.00
368.00
353
+20.00(+5.75%)
Apr 13, 2020
398.00
410.00
334.00
348.00
406
-42.00(-10.77%)
Apr 09, 2020
360.00
400.00
354.02
390.00
455
+38.00(+10.80%)
Apr 08, 2020
382.00
382.00
338.00
352.00
413
-20.00(-5.38%)
Apr 07, 2020
386.00
394.00
356.00
372.00
523
+6.00(+1.64%)
Apr 06, 2020
330.00
368.00
324.00
366.00
585
+54.00(+17.31%)
Apr 03, 2020
300.00
320.00
300.00
312.00
303
+18.00(+6.12%)
Apr 02, 2020
320.00
340.00
286.00
294.00
595
-15.00(-4.85%)
Apr 01, 2020
340.00
363.98
302.00
309.00
635
-35.00(-10.17%)
Mar 31, 2020
390.00
392.00
340.00
344.00
862
-52.00(-13.13%)
Mar 30, 2020
426.00
426.00
372.00
396.00
507
-36.00(-8.33%)
Mar 27, 2020
524.00
524.00
406.90
432.00
817
-68.00(-13.60%)
Mar 26, 2020
458.00
504.00
420.00
500.00
1,602
+78.00(+18.48%)
Mar 25, 2020
380.00
456.00
370.00
422.00
635
+22.00(+5.50%)
Mar 24, 2020
362.00
400.00
352.74
400.00
613
+54.00(+15.61%)
Mar 23, 2020
382.00
385.98
332.00
346.00
247
-40.00(-10.36%)
Mar 20, 2020
376.00
410.00
334.00
386.00
1,035
+10.00(+2.66%)
Mar 19, 2020
236.00
380.00
230.00
376.00
1,218
+122.00(+48.03%)
Mar 18, 2020
224.00
260.00
203.68
254.00
976
-4.00(-1.55%)
Mar 17, 2020
248.00
270.00
228.00
258.00
530
+16.00(+6.61%)
Mar 16, 2020
300.00
308.00
240.00
242.00
719
-58.00(-19.33%)
Mar 13, 2020
308.00
308.00
263.00
300.00
545
+20.00(+7.14%)
Mar 12, 2020
280.00
300.00
226.00
280.00
922
-8.00(-2.78%)
Mar 11, 2020
310.00
326.00
282.00
288.00
587
-22.00(-7.10%)
Mar 10, 2020
320.00
330.00
300.00
310.00
545
-14.00(-4.32%)
Mar 09, 2020
322.00
348.00
310.00
324.00
676
-22.00(-6.36%)
Mar 06, 2020
350.00
360.00
320.38
346.00
1,344
-26.00(-6.99%)
Mar 05, 2020
390.00
400.00
358.00
372.00
527
-20.00(-5.10%)
Mar 04, 2020
382.00
408.00
382.00
392.00
450
+10.00(+2.62%)
Mar 03, 2020
394.00
414.00
364.00
382.00
847
-18.00(-4.50%)
Mar 02, 2020
420.00
429.00
390.00
400.00
851
-28.00(-6.54%)
Feb 28, 2020
412.00
440.00
395.00
428.00
780
+6.00(+1.42%)
Feb 27, 2020
420.00
440.00
400.00
422.00
561
-12.00(-2.76%)
Feb 26, 2020
442.00
470.00
422.00
434.00
636
+2.00(+0.46%)
Feb 25, 2020
470.00
474.00
424.00
432.00
523
-36.00(-7.69%)
Feb 24, 2020
480.00
490.88
458.76
468.00
622
-28.00(-5.65%)
Feb 21, 2020
500.00
508.00
480.00
496.00
352
-2.00(-0.40%)
Feb 20, 2020
522.00
524.00
484.00
498.00
559
-24.00(-4.60%)
Feb 19, 2020
540.00
544.00
506.02
522.00
558
-10.00(-1.88%)
Feb 18, 2020
486.00
560.00
480.00
532.00
1,222
+52.00(+10.83%)
Feb 14, 2020
462.00
488.18
451.50
480.00
614
+26.00(+5.73%)
Feb 13, 2020
420.00
470.00
420.00
454.00
605
+18.00(+4.13%)
Feb 12, 2020
426.00
446.00
416.00
436.00
420
+10.00(+2.35%)
Feb 11, 2020
414.00
435.00
394.00
426.00
552
+20.00(+4.93%)
Feb 10, 2020
432.00
448.00
390.00
406.00
1,103
-24.00(-5.58%)
Feb 07, 2020
460.00
462.00
428.00
430.00
751
-41.00(-8.70%)
Feb 06, 2020
426.00
476.00
426.00
471.00
1,149
+51.00(+12.14%)
Feb 05, 2020
442.00
446.00
410.00
420.00
1,790
-16.00(-3.67%)
Feb 04, 2020
434.00
460.00
416.00
436.00
1,414
+14.00(+3.32%)
Feb 03, 2020
486.00
500.00
410.00
422.00
1,796
-66.00(-13.52%)
Jan 31, 2020
514.00
542.00
482.00
488.00
931
-20.00(-3.94%)
Jan 30, 2020
530.00
541.34
500.00
508.00
1,161
-18.00(-3.42%)
Jan 29, 2020
554.00
554.00
522.00
526.00
614
-18.00(-3.31%)
Jan 28, 2020
554.00
558.00
532.00
544.00
492
-2.00(-0.37%)
Jan 27, 2020
566.00
572.00
534.00
546.00
894
-24.00(-4.21%)
Jan 24, 2020
610.00
610.00
560.00
570.00
802
-32.00(-5.32%)
Jan 23, 2020
608.00
618.00
584.00
602.00
687
-4.00(-0.66%)
Jan 22, 2020
594.00
623.00
584.00
606.00
544
+24.00(+4.12%)
Jan 21, 2020
630.00
658.00
568.00
582.00
1,486
-40.00(-6.43%)
Jan 17, 2020
620.00
638.00
596.00
622.00
1,277
+8.00(+1.30%)
Jan 16, 2020
580.00
618.00
570.00
614.00
1,113
+48.00(+8.48%)
Jan 15, 2020
604.00
620.00
532.00
566.00
1,624
-28.00(-4.71%)
Jan 14, 2020
580.00
630.00
570.00
594.00
692
+22.00(+3.85%)
Jan 13, 2020
594.00
606.00
556.00
572.00
665
-10.00(-1.72%)
Jan 10, 2020
602.00
610.00
564.00
582.00
533
-10.00(-1.69%)
Jan 09, 2020
608.00
620.00
580.00
592.00
721
-18.00(-2.95%)
Jan 08, 2020
630.00
650.00
576.00
610.00
1,234
-70.00(-10.29%)
Jan 07, 2020
614.00
624.00
576.00
680.00
767
+66.00(+10.75%)
Jan 06, 2020
644.00
645.70
612.00
614.00
544
-36.00(-5.54%)
Jan 03, 2020
668.00
694.00
636.00
650.00
881
-34.00(-4.97%)
Jan 02, 2020
658.00
686.00
602.00
684.00
1,372
+33.00(+5.07%)
Dec 31, 2019
626.00
706.00
610.00
651.00
2,081
+25.00(+3.99%)
Dec 30, 2019
644.00
662.00
610.00
626.00
491
-14.00(-2.19%)
Dec 27, 2019
600.00
674.00
570.06
640.00
1,148
+28.00(+4.58%)
Dec 26, 2019
550.00
620.00
528.00
612.00
1,148
+90.00(+17.24%)
Dec 24, 2019
548.00
571.26
522.00
522.00
592
-16.00(-2.97%)
Dec 23, 2019
572.00
572.00
522.00
538.00
1,360
-22.00(-3.93%)
Dec 20, 2019
554.00
594.00
522.00
560.00
4,114
+10.00(+1.82%)
Dec 19, 2019
564.00
576.80
540.00
550.00
1,042
-14.00(-2.48%)
Dec 18, 2019
582.00
596.00
530.00
564.00
1,574
-18.00(-3.09%)
Dec 17, 2019
598.00
628.00
562.00
582.00
1,794
-16.00(-2.68%)
Dec 16, 2019
576.00
666.00
560.00
598.00
2,496
+34.00(+6.03%)
Dec 13, 2019
580.00
586.00
550.00
564.00
1,146
-16.00(-2.76%)
Dec 12, 2019
532.00
606.00
470.00
580.00
4,232
+54.00(+10.27%)
Dec 11, 2019
540.00
560.00
520.00
526.00
1,282
-10.00(-1.87%)
Dec 10, 2019
554.00
574.00
510.00
536.00
2,316
-18.00(-3.25%)
Dec 09, 2019
540.00
596.14
540.00
554.00
1,827
+20.00(+3.75%)
Dec 06, 2019
578.00
588.00
516.00
534.00
2,314
-42.00(-7.29%)
Dec 05, 2019
630.00
642.00
568.00
576.00
1,532
-52.00(-8.28%)
Dec 04, 2019
628.00
648.00
610.00
628.00
941
+2.00(+0.32%)
Dec 03, 2019
670.00
670.00
622.00
626.00
507
-52.00(-7.67%)
Dec 02, 2019
678.00
690.00
646.00
678.00
268
+0.00(+0.00%)
Nov 29, 2019
654.00
694.50
634.00
678.00
478
+36.00(+5.61%)
Nov 27, 2019
664.00
680.00
630.00
642.00
498
-20.00(-3.02%)
Nov 26, 2019
634.00
680.00
620.00
662.00
509
+18.00(+2.80%)
Nov 25, 2019
660.00
672.00
634.00
644.00
327
-8.00(-1.23%)
Nov 22, 2019
676.00
676.00
634.00
652.00
857
-24.00(-3.55%)
Nov 21, 2019
676.00
706.00
669.10
676.00
886
-2.00(-0.29%)
Nov 20, 2019
712.00
762.00
646.00
678.00
1,230
-30.00(-4.24%)
Nov 19, 2019
720.00
738.00
702.00
708.00
461
-18.00(-2.48%)
Nov 18, 2019
686.00
732.00
680.00
726.00
951
+54.00(+8.04%)
Nov 15, 2019
678.00
706.00
644.16
672.00
421
-8.00(-1.18%)
Nov 14, 2019
668.00
690.00
644.00
680.00
2,851
+8.00(+1.19%)
Nov 13, 2019
652.00
686.00
646.00
672.00
1,743
+8.00(+1.20%)
Nov 12, 2019
708.00
708.00
620.00
664.00
1,515
-46.00(-6.48%)
Nov 11, 2019
756.00
756.00
693.92
710.00
1,299
-52.00(-6.82%)
Nov 08, 2019
684.00
822.00
684.00
762.00
3,136
-20.00(-2.56%)
Nov 07, 2019
870.00
890.00
782.00
782.00
524
-78.00(-9.07%)
Nov 06, 2019
820.00
898.00
810.00
860.00
991
+46.00(+5.65%)
Nov 05, 2019
786.00
850.00
780.00
814.00
731
+28.00(+3.56%)
Nov 04, 2019
800.00
809.60
766.00
786.00
320
-2.00(-0.25%)
Nov 01, 2019
794.00
828.00
776.00
788.00
258
+2.00(+0.25%)
Oct 31, 2019
840.00
850.00
758.00
786.00
506
-56.00(-6.65%)
Oct 30, 2019
758.00
846.00
756.00
842.00
685
+84.00(+11.08%)
Oct 29, 2019
804.00
804.00
750.00
758.00
465
-48.00(-5.96%)
Oct 28, 2019
790.00
828.00
780.00
806.00
576
+18.00(+2.28%)
Oct 25, 2019
788.00
800.00
720.00
788.00
984
+0.00(+0.00%)
Oct 24, 2019
816.00
846.00
770.00
788.00
1,044
-18.00(-2.23%)
Oct 23, 2019
756.00
830.00
742.00
806.00
1,220
+48.00(+6.33%)
Oct 22, 2019
712.00
764.00
666.02
758.00
838
+52.00(+7.37%)
Oct 21, 2019
644.00
720.00
644.00
706.00
897
+64.00(+9.97%)
Oct 18, 2019
664.00
664.00
624.00
642.00
697
-24.00(-3.60%)
Oct 17, 2019
644.00
674.00
624.00
666.00
747
+28.00(+4.39%)
Oct 16, 2019
674.00
678.00
634.00
638.00
550
-36.00(-5.34%)
Oct 15, 2019
662.00
680.00
640.00
674.00
722
+14.00(+2.12%)
Oct 14, 2019
670.00
674.00
644.00
660.00
508
-10.00(-1.49%)
Oct 11, 2019
700.00
704.00
670.00
670.00
1,079
-18.00(-2.62%)
Oct 10, 2019
678.00
712.00
674.94
688.00
660
+8.00(+1.18%)
Oct 09, 2019
658.00
716.00
658.00
680.00
1,557
+22.00(+3.34%)
Oct 08, 2019
684.00
724.66
644.00
658.00
1,472
-32.00(-4.64%)
Oct 07, 2019
712.00
712.00
678.00
690.00
784
-26.00(-3.63%)
Oct 04, 2019
702.00
725.58
682.08
716.00
2,279
+22.00(+3.17%)
Oct 03, 2019
664.00
702.00
642.00
694.00
1,312
+32.00(+4.83%)
Oct 02, 2019
650.00
698.00
630.00
662.00
1,404
+8.00(+1.22%)
Oct 01, 2019
674.00
718.00
650.00
654.00
1,865
-24.00(-3.54%)
Sep 30, 2019
690.00
706.00
634.00
678.00
1,191
-18.00(-2.59%)
Sep 27, 2019
746.00
748.74
690.00
696.00
1,048
-44.00(-5.95%)
Sep 26, 2019
780.00
800.00
722.00
740.00
1,156
-34.00(-4.39%)
Sep 25, 2019
780.00
826.00
746.00
774.00
2,066
+14.00(+1.84%)
Sep 24, 2019
854.00
910.00
760.00
760.00
1,843
-88.00(-10.38%)
Sep 23, 2019
910.00
920.00
820.00
848.00
988
-60.00(-6.61%)
Sep 20, 2019
884.00
930.00
840.08
908.00
1,859
+20.00(+2.25%)
Sep 19, 2019
862.00
906.00
830.00
888.00
1,716
+38.00(+4.47%)
Sep 18, 2019
740.00
908.00
730.00
850.00
2,521
+108.00(+14.56%)
Sep 17, 2019
794.00
818.00
710.00
742.00
2,616
-54.00(-6.78%)
Sep 16, 2019
918.00
922.98
788.00
796.00
2,636
-132.00(-14.22%)
Sep 13, 2019
994.00
1068
892.00
928.00
1,871
-70.00(-7.01%)
Sep 12, 2019
1104
1104
990.00
998.00
2,688
-122.00(-10.89%)
Sep 11, 2019
1048
1148
1010
1120
1,822
+78.00(+7.49%)
Sep 10, 2019
1068
1082
1000
1042
2,406
-26.00(-2.43%)
Sep 09, 2019
1200
1210
1058
1068
1,829
-130.00(-10.85%)
Sep 06, 2019
1242
1263
1196
1198
689
-46.00(-3.70%)
Sep 05, 2019
1216
1250
1210
1244
567
+44.00(+3.67%)
Sep 04, 2019
1236
1250
1196
1200
676
-28.00(-2.28%)
Sep 03, 2019
1250
1270
1174
1228
956
-12.00(-0.97%)
Aug 30, 2019
1312
1312
1210
1240
1,196
-68.00(-5.20%)
Aug 29, 2019
1300
1330
1272
1308
550
+20.00(+1.55%)
Aug 28, 2019
1278
1310
1244
1288
743
+10.00(+0.78%)
Aug 27, 2019
1326
1337
1240
1278
768
-44.00(-3.33%)
Aug 26, 2019
1326
1344
1224
1322
870
+18.00(+1.38%)
Aug 23, 2019
1402
1422
1296
1304
742
-100.00(-7.12%)
Aug 22, 2019
1338
1418
1326
1404
700
+66.00(+4.93%)
Aug 21, 2019
1328
1370
1302
1338
863
+54.00(+4.21%)
Aug 20, 2019
1282
1320
1242
1284
1,023
+2.00(+0.16%)
Aug 19, 2019
1320
1364
1241
1282
1,035
-16.00(-1.23%)
Aug 16, 2019
1422
1444
1270
1298
2,097
-96.00(-6.89%)
Aug 15, 2019
1400
1436
1380
1394
831
+4.00(+0.29%)
Aug 14, 2019
1524
1540
1352
1390
1,474
-128.00(-8.43%)
Aug 13, 2019
1822
1936
1516
1518
3,014
-254.00(-14.33%)
Aug 12, 2019
1716
1806
1704
1772
1,046
+58.00(+3.38%)
Aug 09, 2019
1806
1816
1704
1714
869
-102.00(-5.62%)
Aug 08, 2019
1754
1872
1642
1816
1,970
+222.00(+13.93%)
Aug 07, 2019
1562
1620
1550
1594
434
+4.00(+0.25%)
Aug 06, 2019
1592
1616
1568
1590
521
+20.00(+1.27%)
Aug 05, 2019
1576
1598
1534
1570
515
-32.00(-2.00%)
Aug 02, 2019
1600
1606
1540
1602
784
+6.00(+0.38%)
Aug 01, 2019
1682
1682
1542
1596
2,075
-90.00(-5.34%)
Jul 31, 2019
1640
1696
1634
1686
1,009
+34.00(+2.06%)
Jul 30, 2019
1574
1666
1560
1652
1,243
+84.00(+5.36%)
Jul 29, 2019
1560
1590
1542
1568
1,224
+16.00(+1.03%)
Jul 26, 2019
1490
1578
1476
1552
870
+76.00(+5.15%)
Jul 25, 2019
1488
1536
1470
1476
1,727
-18.00(-1.20%)
Jul 24, 2019
1514
1540
1462
1494
1,365
-28.00(-1.84%)
Jul 23, 2019
1536
1550
1500
1522
1,251
-16.00(-1.04%)
Jul 22, 2019
1598
1602
1522
1538
767
-46.00(-2.90%)
Jul 19, 2019
1644
1658
1560
1584
1,294
-66.00(-4.00%)
Jul 18, 2019
1610
1752
1600
1650
2,025
+50.00(+3.12%)
Jul 17, 2019
1554
1608
1504
1600
1,908
+50.00(+3.23%)
Jul 16, 2019
1548
1626
1500
1550
1,666
+8.00(+0.52%)
Jul 15, 2019
1562
1574
1496
1542
701
-12.00(-0.77%)
Jul 12, 2019
1602
1605
1478
1554
1,339
-46.00(-2.88%)
Jul 11, 2019
1630
1656
1574
1600
539
-22.00(-1.36%)
Jul 10, 2019
1644
1680
1592
1622
914
+6.00(+0.37%)
Jul 09, 2019
1614
1664
1560
1616
650
+16.00(+1.00%)
Jul 08, 2019
1670
1780
1572
1600
1,316
-64.00(-3.85%)
Jul 05, 2019
1600
1690
1590
1664
1,291
+72.00(+4.52%)
Jul 03, 2019
1698
1708
1590
1592
1,965
-106.00(-6.24%)
Jul 02, 2019
1804
1853
1650
1698
1,226
-108.00(-5.98%)
Jul 01, 2019
1990
1994
1780
1806
1,101
-112.00(-5.84%)
Jun 28, 2019
1980
2032
1898
1918
4,709
-72.00(-3.62%)
Jun 27, 2019
1834
2020
1834
1990
1,801
+178.00(+9.82%)
Jun 26, 2019
1946
1994
1800
1812
848
-118.00(-6.11%)
Jun 25, 2019
1874
2033
1736
1930
1,380
+66.00(+3.54%)
Jun 24, 2019
2036
2066
1860
1864
3,217
-200.00(-9.69%)
Jun 21, 2019
2250
2269
2010
2064
2,550
-186.00(-8.27%)
Jun 20, 2019
2300
2482
2250
2250
1,959
+50.00(+2.27%)
Jun 19, 2019
2622
2642
2076
2200
6,479
-454.00(-17.11%)
Jun 18, 2019
2722
2782
2652
2654
510
-48.00(-1.78%)
Jun 17, 2019
2764
2810
2672
2702
1,098
-80.00(-2.88%)
Jun 14, 2019
2830
2864
2686
2782
1,119
-22.00(-0.78%)
Jun 13, 2019
2906
2994
2800
2804
495
-96.00(-3.31%)
Jun 12, 2019
2992
3066
2894
2900
670
-104.00(-3.46%)
Jun 11, 2019
3044
3050
2864
3004
900
+2.00(+0.07%)
Jun 10, 2019
3122
3150
2954
3002
915
-108.00(-3.47%)
Jun 07, 2019
3018
3146
3018
3110
736
+94.00(+3.12%)
Jun 06, 2019
3036
3122
3010
3016
531
-38.00(-1.24%)
Jun 05, 2019
3166
3196
2969
3054
787
-96.00(-3.05%)
Jun 04, 2019
3166
3196
3024
3150
873
+34.00(+1.09%)
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.