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
Dirtt Environmental Solutions Ltd
(NQ:
DRTT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 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 28, 2021
3.420
3.469
3.340
3.410
31,331
+0.02(+0.59%)
May 27, 2021
3.500
3.537
3.370
3.390
42,665
-0.10(-2.87%)
May 26, 2021
3.480
3.580
3.410
3.490
55,965
-0.06(-1.69%)
May 25, 2021
3.640
3.680
3.330
3.550
126,397
-0.09(-2.47%)
May 24, 2021
3.260
3.910
3.240
3.640
106,901
+0.39(+12.00%)
May 21, 2021
3.280
3.295
3.240
3.250
60,707
-0.04(-1.22%)
May 20, 2021
3.260
3.290
3.200
3.290
24,439
+0.01(+0.30%)
May 19, 2021
3.330
3.360
3.250
3.280
51,495
-0.14(-4.09%)
May 18, 2021
3.410
3.460
3.340
3.420
55,256
+0.00(+0.00%)
May 17, 2021
3.510
3.510
3.230
3.420
82,337
+0.19(+5.88%)
May 14, 2021
3.160
3.270
3.140
3.230
29,558
+0.06(+1.89%)
May 13, 2021
3.200
3.270
3.160
3.170
55,971
-0.04(-1.25%)
May 12, 2021
3.150
3.260
3.140
3.210
73,651
-0.01(-0.31%)
May 11, 2021
3.200
3.250
3.150
3.220
158,692
-0.03(-0.92%)
May 10, 2021
3.350
3.423
3.220
3.250
136,871
-0.14(-4.13%)
May 07, 2021
3.390
3.500
3.350
3.390
115,103
-0.12(-3.42%)
May 06, 2021
3.210
3.520
3.110
3.510
220,079
-0.22(-5.90%)
May 05, 2021
3.450
3.738
3.415
3.730
125,863
+0.28(+8.12%)
May 04, 2021
3.280
3.450
3.220
3.450
150,428
+0.12(+3.60%)
May 03, 2021
3.400
3.460
3.250
3.330
53,655
-0.10(-2.92%)
Apr 30, 2021
3.270
3.430
3.190
3.430
67,800
+0.17(+5.21%)
Apr 29, 2021
3.490
3.490
3.120
3.260
132,161
-0.16(-4.68%)
Apr 28, 2021
3.390
3.420
3.320
3.420
65,708
+0.06(+1.79%)
Apr 27, 2021
3.270
3.360
3.260
3.360
48,843
+0.08(+2.44%)
Apr 26, 2021
3.200
3.280
3.120
3.280
37,126
+0.13(+4.13%)
Apr 23, 2021
3.100
3.150
3.040
3.150
25,500
+0.04(+1.29%)
Apr 22, 2021
3.090
3.115
3.040
3.110
67,351
+0.02(+0.65%)
Apr 21, 2021
2.942
3.100
2.942
3.090
12,242
+0.07(+2.32%)
Apr 20, 2021
2.990
3.020
2.950
3.020
58,051
+0.00(+0.00%)
Apr 19, 2021
3.110
3.110
2.950
3.020
125,034
-0.03(-0.98%)
Apr 16, 2021
3.000
3.160
3.000
3.050
46,500
+0.04(+1.33%)
Apr 15, 2021
3.220
3.220
2.980
3.010
90,605
-0.21(-6.52%)
Apr 14, 2021
3.300
3.360
3.140
3.220
89,089
-0.10(-3.01%)
Apr 13, 2021
3.250
3.340
3.180
3.320
58,852
+0.09(+2.79%)
Apr 12, 2021
3.230
3.240
3.100
3.230
42,774
+0.05(+1.57%)
Apr 09, 2021
3.100
3.180
3.100
3.180
8,200
+0.07(+2.25%)
Apr 08, 2021
3.220
3.225
3.020
3.110
62,876
-0.07(-2.20%)
Apr 07, 2021
3.400
3.400
3.140
3.180
62,243
-0.16(-4.79%)
Apr 06, 2021
3.290
3.380
3.260
3.340
55,341
-0.04(-1.18%)
Apr 05, 2021
3.200
3.550
3.200
3.380
114,620
+0.26(+8.33%)
Apr 01, 2021
3.070
3.165
3.010
3.120
40,900
+0.03(+0.97%)
Mar 31, 2021
3.060
3.200
2.980
3.090
62,732
+0.10(+3.34%)
Mar 30, 2021
2.880
3.010
2.880
2.990
44,913
+0.06(+2.05%)
Mar 29, 2021
2.940
2.960
2.790
2.930
69,503
-0.01(-0.34%)
Mar 26, 2021
3.090
3.130
2.840
2.940
182,300
-0.18(-5.77%)
Mar 25, 2021
3.250
3.340
3.040
3.120
179,492
-0.16(-4.88%)
Mar 24, 2021
3.280
3.300
3.200
3.280
84,175
+0.03(+0.92%)
Mar 23, 2021
3.300
3.300
3.180
3.250
58,718
+0.01(+0.31%)
Mar 22, 2021
3.340
3.340
3.200
3.240
45,469
-0.04(-1.22%)
Mar 19, 2021
3.260
3.310
3.150
3.280
86,000
+0.02(+0.61%)
Mar 18, 2021
3.350
3.350
3.220
3.260
200,444
-0.09(-2.69%)
Mar 17, 2021
3.330
3.370
3.260
3.350
238,839
+0.03(+0.90%)
Mar 16, 2021
3.370
3.390
3.320
3.320
118,322
-0.05(-1.48%)
Mar 15, 2021
3.100
3.400
3.100
3.370
358,402
+0.22(+6.98%)
Mar 12, 2021
3.050
3.160
3.030
3.150
82,400
+0.12(+3.99%)
Mar 11, 2021
3.100
3.130
3.000
3.029
90,029
-0.05(-1.66%)
Mar 10, 2021
3.120
3.180
2.960
3.080
183,082
-0.05(-1.60%)
Mar 09, 2021
2.840
3.170
2.810
3.130
358,425
+0.31(+10.99%)
Mar 08, 2021
2.860
2.880
2.760
2.820
123,357
+0.00(+0.00%)
Mar 05, 2021
2.520
2.900
2.490
2.820
355,900
+0.32(+12.80%)
Mar 04, 2021
2.570
2.680
2.420
2.500
263,061
-0.02(-0.79%)
Mar 03, 2021
2.780
2.930
2.500
2.520
579,793
-0.46(-15.44%)
Mar 02, 2021
2.700
3.040
2.550
2.980
1,423,893
+0.51(+20.65%)
Mar 01, 2021
2.280
2.500
2.220
2.470
129,408
+0.23(+10.27%)
Feb 26, 2021
2.350
2.430
2.170
2.240
281,800
-0.16(-6.67%)
Feb 25, 2021
2.410
2.520
2.330
2.400
545,625
-0.13(-5.14%)
Feb 24, 2021
2.370
2.660
2.370
2.530
373,342
+0.19(+8.12%)
Feb 23, 2021
2.250
2.370
2.170
2.340
198,041
+0.09(+4.00%)
Feb 22, 2021
2.260
2.330
2.250
2.250
103,586
-0.04(-1.75%)
Feb 19, 2021
2.300
2.330
2.270
2.290
102,500
-0.02(-0.87%)
Feb 18, 2021
2.300
2.330
2.230
2.310
133,877
+0.01(+0.43%)
Feb 17, 2021
2.420
2.470
2.171
2.300
229,382
-0.08(-3.36%)
Feb 16, 2021
2.400
2.470
2.370
2.380
96,813
-0.04(-1.45%)
Feb 12, 2021
2.400
2.460
2.350
2.415
177,500
-0.04(-1.83%)
Feb 11, 2021
2.410
2.550
2.360
2.460
480,235
+0.08(+3.36%)
Feb 10, 2021
2.440
2.450
2.350
2.380
171,854
-0.01(-0.42%)
Feb 09, 2021
2.440
2.450
2.340
2.390
114,744
-0.03(-1.24%)
Feb 08, 2021
2.430
2.470
2.360
2.420
192,970
+0.03(+1.26%)
Feb 05, 2021
2.270
2.410
2.270
2.390
126,000
+0.13(+5.75%)
Feb 04, 2021
2.320
2.330
2.250
2.260
184,523
-0.03(-1.31%)
Feb 03, 2021
2.270
2.330
2.260
2.290
54,701
+0.03(+1.33%)
Feb 02, 2021
2.340
2.340
2.260
2.260
73,598
-0.07(-3.00%)
Feb 01, 2021
2.260
2.340
2.220
2.330
113,497
+0.07(+3.10%)
Jan 29, 2021
2.270
2.310
2.180
2.260
220,100
-0.05(-2.16%)
Jan 28, 2021
2.270
2.348
2.240
2.310
175,720
+0.04(+1.76%)
Jan 27, 2021
2.300
2.380
2.210
2.270
320,205
-0.05(-2.16%)
Jan 26, 2021
2.320
2.360
2.280
2.320
169,005
+0.00(+0.00%)
Jan 25, 2021
2.330
2.350
2.260
2.320
114,947
+0.04(+1.75%)
Jan 22, 2021
2.280
2.320
2.250
2.280
108,300
+0.01(+0.44%)
Jan 21, 2021
2.260
2.310
2.200
2.270
149,507
+0.01(+0.44%)
Jan 20, 2021
2.360
2.370
2.260
2.260
132,957
-0.06(-2.59%)
Jan 19, 2021
2.300
2.450
2.280
2.320
382,165
-0.04(-1.69%)
Jan 15, 2021
2.330
2.380
2.230
2.360
241,600
+0.02(+0.85%)
Jan 14, 2021
2.290
2.360
2.180
2.340
333,273
+0.07(+3.08%)
Jan 13, 2021
2.400
2.421
2.220
2.270
744,284
-0.13(-5.42%)
Jan 12, 2021
2.400
2.550
2.360
2.400
185,037
-0.02(-0.83%)
Jan 11, 2021
2.390
2.480
2.320
2.420
240,518
-0.03(-1.22%)
Jan 08, 2021
2.600
2.740
2.330
2.450
692,800
+0.00(+0.00%)
Jan 07, 2021
2.430
2.500
2.410
2.450
312,975
+0.03(+1.24%)
Jan 06, 2021
2.440
2.680
2.400
2.420
451,555
-0.04(-1.63%)
Jan 05, 2021
2.380
2.476
2.380
2.460
95,278
+0.06(+2.50%)
Jan 04, 2021
2.420
2.480
2.330
2.400
117,641
-0.07(-2.83%)
Dec 31, 2020
2.470
2.470
2.470
109,780
+0.08(+3.35%)
Dec 30, 2020
2.410
2.510
2.306
2.390
109,780
-0.02(-0.83%)
Dec 29, 2020
2.600
2.600
2.320
2.410
147,211
-0.18(-6.95%)
Dec 28, 2020
2.480
2.850
2.400
2.590
307,739
+0.15(+6.15%)
Dec 24, 2020
2.160
2.490
2.160
2.440
383,300
+0.13(+5.63%)
Dec 23, 2020
2.260
2.370
2.160
2.310
403,101
+0.09(+4.05%)
Dec 22, 2020
2.030
2.220
1.960
2.220
452,230
+0.19(+9.36%)
Dec 21, 2020
2.020
2.090
1.980
2.030
348,563
-0.05(-2.40%)
Dec 18, 2020
2.170
2.211
2.050
2.080
168,400
-0.09(-4.15%)
Dec 17, 2020
2.210
2.260
2.090
2.170
233,695
+0.01(+0.46%)
Dec 16, 2020
2.190
2.360
2.100
2.160
169,756
-0.01(-0.56%)
Dec 15, 2020
2.010
2.210
1.990
2.172
233,558
+0.15(+7.53%)
Dec 14, 2020
2.120
2.140
2.010
2.020
198,119
-0.06(-2.65%)
Dec 11, 2020
2.130
2.160
2.070
2.075
99,500
+0.01(+0.24%)
Dec 10, 2020
2.090
2.210
2.060
2.070
226,715
-0.02(-0.96%)
Dec 09, 2020
2.310
2.310
1.990
2.090
524,261
+0.13(+6.63%)
Dec 08, 2020
2.210
2.210
1.960
1.960
364,928
-0.20(-9.26%)
Dec 07, 2020
2.340
2.390
2.140
2.160
122,733
-0.17(-7.30%)
Dec 04, 2020
2.120
2.570
2.120
2.330
628,600
+0.07(+3.10%)
Dec 03, 2020
1.930
2.300
1.900
2.260
545,751
+0.35(+18.32%)
Dec 02, 2020
2.000
2.340
1.800
1.910
1,009,552
-0.31(-13.96%)
Dec 01, 2020
1.690
2.850
1.680
2.220
5,033,284
+0.55(+32.93%)
Nov 30, 2020
1.680
1.740
1.640
1.670
276,824
-0.02(-1.18%)
Nov 27, 2020
1.610
1.740
1.570
1.690
363,700
+0.13(+8.33%)
Nov 25, 2020
1.490
1.590
1.490
1.560
239,000
+0.06(+4.00%)
Nov 24, 2020
1.430
1.540
1.417
1.500
92,543
+0.07(+4.90%)
Nov 23, 2020
1.470
1.470
1.400
1.430
22,434
-0.02(-1.38%)
Nov 20, 2020
1.410
1.470
1.401
1.450
22,400
+0.04(+2.84%)
Nov 19, 2020
1.420
1.430
1.390
1.410
39,336
-0.01(-0.70%)
Nov 18, 2020
1.480
1.500
1.410
1.420
117,882
-0.04(-2.74%)
Nov 17, 2020
1.430
1.530
1.430
1.460
75,428
+0.01(+0.69%)
Nov 16, 2020
1.370
1.460
1.370
1.450
202,985
+0.08(+5.84%)
Nov 13, 2020
1.425
1.425
1.340
1.370
221,700
+0.01(+0.37%)
Nov 12, 2020
1.460
1.460
1.360
1.365
226,461
-0.09(-6.51%)
Nov 11, 2020
1.480
1.480
1.460
1.460
6,122
-0.01(-0.68%)
Nov 10, 2020
1.620
1.620
1.470
1.470
40,027
-0.05(-3.29%)
Nov 09, 2020
1.430
1.630
1.430
1.520
682,368
+0.08(+5.56%)
Nov 06, 2020
1.410
1.450
1.370
1.440
250,400
+0.00(+0.00%)
Nov 05, 2020
1.440
1.590
1.400
1.440
816,766
-0.10(-6.49%)
Nov 04, 2020
1.530
1.580
1.520
1.540
164,284
+0.00(+0.00%)
Nov 03, 2020
1.430
1.640
1.430
1.540
113,310
+0.15(+10.79%)
Nov 02, 2020
1.440
1.480
1.390
1.390
114,047
+0.00(+0.00%)
Oct 30, 2020
1.490
1.520
1.390
1.390
25,800
-0.09(-6.08%)
Oct 29, 2020
1.390
1.500
1.390
1.480
8,649
+0.05(+3.86%)
Oct 28, 2020
1.450
1.480
1.400
1.425
389,161
-0.00(-0.35%)
Oct 27, 2020
1.490
1.490
1.410
1.430
52,345
+0.00(+0.00%)
Oct 26, 2020
1.540
1.540
1.380
1.430
629,761
-0.05(-3.38%)
Oct 23, 2020
1.590
1.590
1.480
1.480
34,900
-0.03(-1.99%)
Oct 22, 2020
1.510
1.510
1.480
1.510
7,051
-0.02(-1.31%)
Oct 21, 2020
1.530
1.540
1.495
1.530
22,708
+0.00(+0.00%)
Oct 20, 2020
1.540
1.550
1.530
1.530
11,384
-0.02(-1.29%)
Oct 19, 2020
1.620
1.620
1.520
1.550
33,546
-0.02(-1.27%)
Oct 16, 2020
1.400
1.600
1.400
1.570
82,300
+0.16(+11.35%)
Oct 15, 2020
1.490
1.490
1.380
1.410
36,929
-0.08(-5.37%)
Oct 14, 2020
1.540
1.540
1.450
1.490
63,621
-0.05(-3.25%)
Oct 13, 2020
1.550
1.550
1.520
1.540
4,940
+0.03(+1.99%)
Oct 12, 2020
1.550
1.590
1.510
1.510
14,886
-0.06(-3.82%)
Oct 09, 2020
1.570
1.590
1.530
1.570
11,500
+0.02(+1.29%)
Oct 08, 2020
1.550
1.580
1.550
1.550
31,006
+0.00(+0.00%)
Oct 07, 2020
1.520
1.570
1.490
1.550
73,153
+0.05(+3.33%)
Oct 06, 2020
1.580
1.610
1.500
1.500
54,594
-0.08(-5.06%)
Oct 05, 2020
1.540
1.600
1.540
1.580
17,976
+0.06(+3.95%)
Oct 02, 2020
1.530
1.580
1.520
1.520
35,100
-0.09(-5.59%)
Oct 01, 2020
1.585
1.610
1.512
1.610
60,225
+0.03(+1.90%)
Sep 30, 2020
1.650
1.650
1.560
1.580
236,949
-0.08(-4.82%)
Sep 29, 2020
1.650
1.690
1.600
1.660
269,949
+0.04(+2.79%)
Sep 28, 2020
1.560
1.630
1.550
1.615
160,118
+0.09(+6.25%)
Sep 25, 2020
1.540
1.670
1.490
1.520
44,700
-0.01(-0.65%)
Sep 24, 2020
1.560
1.570
1.500
1.530
24,908
-0.03(-1.92%)
Sep 23, 2020
1.650
1.650
1.530
1.560
28,602
-0.09(-5.45%)
Sep 22, 2020
1.750
1.760
1.630
1.650
33,914
-0.09(-5.17%)
Sep 21, 2020
1.800
1.830
1.700
1.740
64,428
-0.13(-6.95%)
Sep 18, 2020
1.900
1.900
1.860
1.870
57,800
+0.01(+0.54%)
Sep 17, 2020
1.820
1.930
1.749
1.860
117,711
+0.02(+1.09%)
Sep 16, 2020
1.800
1.940
1.800
1.840
202,612
+0.01(+0.55%)
Sep 15, 2020
1.780
1.840
1.780
1.830
51,980
+0.04(+2.23%)
Sep 14, 2020
1.850
1.850
1.760
1.790
25,759
-0.01(-0.56%)
Sep 11, 2020
1.720
1.820
1.695
1.800
116,000
+0.08(+4.65%)
Sep 10, 2020
1.700
1.720
1.700
1.720
108,048
+0.02(+1.18%)
Sep 09, 2020
1.690
1.720
1.650
1.700
134,315
+0.00(+0.00%)
Sep 08, 2020
1.690
1.700
1.600
1.700
332,319
+0.02(+1.19%)
Sep 04, 2020
1.750
1.750
1.620
1.680
80,000
-0.07(-4.00%)
Sep 03, 2020
1.770
1.800
1.679
1.750
492,563
-0.05(-2.78%)
Sep 02, 2020
1.640
1.810
1.620
1.800
165,862
+0.14(+8.43%)
Sep 01, 2020
1.670
1.690
1.600
1.660
112,790
+0.00(+0.00%)
Aug 31, 2020
1.740
1.740
1.660
1.660
41,361
-0.05(-2.92%)
Aug 28, 2020
1.650
1.715
1.630
1.710
162,700
+0.05(+3.01%)
Aug 27, 2020
1.660
1.675
1.635
1.660
248,166
+0.00(+0.00%)
Aug 26, 2020
1.680
1.690
1.650
1.660
413,004
-0.03(-1.78%)
Aug 25, 2020
1.670
1.690
1.570
1.690
113,594
-0.01(-0.59%)
Aug 24, 2020
1.680
1.700
1.650
1.700
73,652
+0.02(+1.19%)
Aug 21, 2020
1.680
1.680
1.660
1.680
81,400
+0.03(+1.82%)
Aug 20, 2020
1.720
1.720
1.645
1.650
88,057
-0.07(-4.07%)
Aug 19, 2020
1.660
1.790
1.660
1.720
159,390
+0.05(+2.99%)
Aug 18, 2020
1.740
1.750
1.660
1.670
124,406
-0.04(-2.34%)
Aug 17, 2020
1.660
1.750
1.640
1.710
249,475
+0.06(+3.64%)
Aug 14, 2020
1.620
1.650
1.600
1.650
385,400
+0.02(+1.23%)
Aug 13, 2020
1.640
1.640
1.600
1.630
317,380
+0.11(+7.24%)
Aug 12, 2020
1.610
1.630
1.520
1.520
204,298
-0.09(-5.59%)
Aug 11, 2020
1.610
1.640
1.550
1.610
173,017
+0.01(+0.63%)
Aug 10, 2020
1.500
1.620
1.460
1.600
330,747
+0.05(+3.23%)
Aug 07, 2020
1.500
1.550
1.490
1.550
220,200
+0.05(+3.33%)
Aug 06, 2020
1.550
1.550
1.500
1.500
397,367
-0.09(-5.66%)
Aug 05, 2020
1.880
1.900
1.520
1.590
2,004,643
-0.08(-4.79%)
Aug 04, 2020
1.610
1.730
1.590
1.670
979,535
+0.04(+2.45%)
Aug 03, 2020
1.520
1.640
1.360
1.630
541,443
-0.05(-2.98%)
Jul 31, 2020
1.500
1.967
1.430
1.680
3,749,400
+0.12(+7.69%)
Jul 30, 2020
1.170
2.380
1.170
1.560
12,859,377
+0.52(+50.00%)
Jul 29, 2020
1.070
1.070
1.020
1.040
70,365
+0.00(+0.00%)
Jul 28, 2020
1.070
1.070
1.030
1.040
23,227
-0.02(-1.89%)
Jul 27, 2020
1.070
1.070
1.010
1.060
16,417
+0.03(+2.91%)
Jul 24, 2020
1.040
1.040
1.000
1.030
52,900
+0.03(+3.00%)
Jul 23, 2020
1.060
1.070
1.000
1.000
121,222
-0.06(-5.66%)
Jul 22, 2020
1.150
1.150
1.020
1.060
156,180
-0.04(-3.64%)
Jul 21, 2020
1.140
1.150
1.080
1.100
73,460
-0.03(-2.65%)
Jul 20, 2020
1.170
1.190
1.100
1.130
315,523
+0.01(+0.89%)
Jul 17, 2020
1.130
1.200
1.088
1.120
180,900
+0.03(+2.75%)
Jul 16, 2020
1.140
1.140
1.060
1.090
128,702
-0.02(-1.80%)
Jul 15, 2020
1.150
1.150
1.110
1.110
25,296
+0.00(+0.00%)
Jul 14, 2020
1.120
1.140
1.090
1.110
48,616
-0.01(-0.89%)
Jul 13, 2020
1.150
1.170
1.110
1.120
26,935
-0.03(-2.61%)
Jul 10, 2020
1.110
1.170
1.100
1.150
121,400
+0.05(+4.55%)
Jul 09, 2020
1.120
1.190
1.100
1.100
200,896
-0.08(-6.78%)
Jul 08, 2020
1.150
1.200
1.120
1.180
40,484
+0.06(+5.36%)
Jul 07, 2020
1.260
1.260
1.120
1.120
55,085
-0.04(-3.45%)
Jul 06, 2020
1.270
1.350
1.160
1.160
77,568
-0.10(-7.94%)
Jul 02, 2020
1.280
1.320
1.205
1.260
125,300
-0.01(-0.79%)
Jul 01, 2020
1.240
1.390
1.180
1.270
193,936
+0.06(+4.96%)
Jun 30, 2020
1.200
1.235
1.144
1.210
103,115
+0.05(+4.31%)
Jun 29, 2020
1.210
1.210
1.150
1.160
43,330
-0.02(-1.69%)
Jun 26, 2020
1.250
1.260
1.050
1.180
198,200
-0.07(-5.60%)
Jun 25, 2020
1.340
1.340
1.230
1.250
118,504
-0.07(-5.30%)
Jun 24, 2020
1.310
1.360
1.290
1.320
86,579
+0.01(+0.76%)
Jun 23, 2020
1.370
1.380
1.300
1.310
38,246
-0.04(-2.96%)
Jun 22, 2020
1.360
1.390
1.310
1.350
44,827
+0.02(+1.50%)
Jun 19, 2020
1.440
1.440
1.330
1.330
66,200
-0.09(-6.31%)
Jun 18, 2020
1.520
1.560
1.390
1.420
80,762
-0.09(-5.99%)
Jun 17, 2020
1.530
1.530
1.410
1.510
73,018
+0.05(+3.42%)
Jun 16, 2020
1.480
1.480
1.370
1.460
158,447
+0.05(+3.55%)
Jun 15, 2020
1.340
1.420
1.310
1.410
125,280
+0.02(+1.44%)
Jun 12, 2020
1.380
1.410
1.320
1.390
105,800
+0.04(+2.96%)
Jun 11, 2020
1.450
1.530
1.330
1.350
71,202
-0.17(-11.18%)
Jun 10, 2020
1.550
1.610
1.460
1.520
59,013
-0.02(-1.30%)
Jun 09, 2020
1.580
1.580
1.500
1.540
134,558
-0.01(-0.65%)
Jun 08, 2020
1.610
1.630
1.500
1.550
349,361
+0.01(+0.65%)
Jun 05, 2020
1.650
1.780
1.530
1.540
438,400
-0.05(-3.14%)
Jun 04, 2020
1.350
1.600
1.330
1.590
395,719
+0.26(+19.55%)
Jun 03, 2020
1.300
1.330
1.280
1.330
214,143
+0.05(+3.91%)
Jun 02, 2020
1.250
1.320
1.250
1.280
965,534
+0.02(+1.59%)
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.