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
Mediaco Holding Inc Cl A
(NQ:
MDIA
)
1.070
-0.040 (-3.60%)
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 28, 2021
3.070
3.170
2.930
3.030
33,088
-0.06(-1.94%)
May 27, 2021
3.040
3.150
2.960
3.090
41,711
+0.08(+2.66%)
May 26, 2021
2.920
3.040
2.880
3.010
31,014
+0.05(+1.69%)
May 25, 2021
2.950
3.005
2.870
2.960
47,552
-0.05(-1.66%)
May 24, 2021
2.960
3.090
2.872
3.010
85,737
+0.16(+5.61%)
May 21, 2021
2.960
3.490
2.750
2.850
271,939
+0.04(+1.42%)
May 20, 2021
2.670
3.000
2.644
2.810
172,827
+0.13(+4.85%)
May 19, 2021
2.570
2.700
2.570
2.680
7,873
+0.01(+0.37%)
May 18, 2021
2.630
2.670
2.575
2.670
8,274
+0.00(+0.00%)
May 17, 2021
2.630
2.670
2.500
2.670
22,550
-0.02(-0.74%)
May 14, 2021
2.630
2.700
2.630
2.690
7,787
+0.04(+1.51%)
May 13, 2021
2.680
2.710
2.620
2.650
13,492
+0.03(+1.15%)
May 12, 2021
2.730
2.740
2.618
2.620
9,557
-0.08(-2.96%)
May 11, 2021
2.750
2.773
2.640
2.700
12,886
-0.07(-2.53%)
May 10, 2021
2.950
3.030
2.700
2.770
16,110
-0.09(-3.15%)
May 07, 2021
2.930
3.100
2.780
2.860
59,571
+0.08(+2.88%)
May 06, 2021
3.380
3.880
2.610
2.780
504,319
-0.36(-11.46%)
May 05, 2021
3.092
3.360
3.000
3.140
50,440
+0.22(+7.53%)
May 04, 2021
3.260
3.310
2.920
2.920
44,954
-0.34(-10.43%)
May 03, 2021
3.260
3.450
3.260
3.260
13,924
-0.03(-0.91%)
Apr 30, 2021
3.370
3.460
3.290
3.290
11,600
-0.09(-2.66%)
Apr 29, 2021
3.400
3.500
3.300
3.380
9,289
-0.08(-2.31%)
Apr 28, 2021
3.350
3.490
3.300
3.460
64,144
+0.08(+2.37%)
Apr 27, 2021
3.400
3.400
3.240
3.380
3,071
+0.05(+1.50%)
Apr 26, 2021
3.262
3.450
3.262
3.330
7,076
+0.03(+0.91%)
Apr 23, 2021
3.323
3.355
3.245
3.300
4,300
-0.05(-1.49%)
Apr 22, 2021
3.300
3.410
3.230
3.350
6,326
+0.12(+3.72%)
Apr 21, 2021
3.200
3.500
3.180
3.230
50,570
+0.01(+0.31%)
Apr 20, 2021
3.200
3.540
3.200
3.220
74,221
+0.02(+0.63%)
Apr 19, 2021
3.310
3.330
3.200
3.200
7,377
-0.11(-3.32%)
Apr 16, 2021
3.230
3.350
3.200
3.310
17,300
+0.04(+1.22%)
Apr 15, 2021
3.230
3.450
3.230
3.270
20,665
+0.01(+0.31%)
Apr 14, 2021
3.280
3.495
3.225
3.260
34,653
-0.11(-3.26%)
Apr 13, 2021
3.410
3.410
3.210
3.370
9,779
+0.04(+1.20%)
Apr 12, 2021
3.670
3.750
3.330
3.330
19,717
-0.28(-7.76%)
Apr 09, 2021
3.670
3.750
3.545
3.610
5,400
+0.00(+0.00%)
Apr 08, 2021
3.570
3.680
3.502
3.610
11,598
+0.03(+0.84%)
Apr 07, 2021
3.620
3.690
3.510
3.580
14,775
-0.05(-1.38%)
Apr 06, 2021
3.731
3.731
3.550
3.630
6,121
-0.13(-3.46%)
Apr 05, 2021
3.760
3.760
3.460
3.760
37,116
+0.14(+3.87%)
Apr 01, 2021
3.480
3.660
3.280
3.620
48,000
+0.28(+8.38%)
Mar 31, 2021
3.380
3.381
3.221
3.340
4,605
+0.09(+2.77%)
Mar 30, 2021
3.470
3.470
3.040
3.250
20,744
-0.26(-7.41%)
Mar 29, 2021
3.700
3.800
3.496
3.510
18,228
-0.19(-5.14%)
Mar 26, 2021
3.510
3.950
3.510
3.700
19,300
+0.11(+3.06%)
Mar 25, 2021
3.320
3.730
3.320
3.590
51,591
+0.02(+0.56%)
Mar 24, 2021
3.800
3.900
3.570
3.570
45,981
-0.35(-8.93%)
Mar 23, 2021
4.020
4.150
3.720
3.920
140,742
-0.25(-6.00%)
Mar 22, 2021
4.050
4.410
3.660
4.170
269,497
+0.11(+2.71%)
Mar 19, 2021
4.170
4.540
3.870
4.060
292,800
-0.11(-2.64%)
Mar 18, 2021
3.550
4.230
3.510
4.170
1,184,847
+0.49(+13.32%)
Mar 17, 2021
3.360
4.100
3.210
3.680
334,358
+0.31(+9.04%)
Mar 16, 2021
3.460
3.495
3.340
3.375
6,353
-0.06(-1.89%)
Mar 15, 2021
3.390
3.440
3.210
3.440
26,630
+0.17(+5.36%)
Mar 12, 2021
3.289
3.300
3.212
3.265
7,100
-0.03(-1.06%)
Mar 11, 2021
3.290
3.385
3.150
3.300
38,924
-0.08(-2.37%)
Mar 10, 2021
3.120
3.380
3.030
3.380
75,711
+0.27(+8.68%)
Mar 09, 2021
2.930
3.140
2.870
3.110
91,961
+0.26(+9.12%)
Mar 08, 2021
2.790
2.940
2.770
2.850
149,851
-0.01(-0.35%)
Mar 05, 2021
2.850
2.960
2.700
2.860
40,000
-0.03(-1.04%)
Mar 04, 2021
3.450
3.530
2.730
2.890
99,053
-0.64(-18.13%)
Mar 03, 2021
3.600
3.632
3.510
3.530
25,666
-0.12(-3.29%)
Mar 02, 2021
3.500
3.650
3.420
3.650
16,908
+0.08(+2.24%)
Mar 01, 2021
3.580
3.697
3.430
3.570
47,336
+0.12(+3.48%)
Feb 26, 2021
3.650
3.760
3.240
3.450
44,300
-0.07(-1.99%)
Feb 25, 2021
3.750
3.790
3.450
3.520
56,546
-0.07(-1.95%)
Feb 24, 2021
3.500
3.795
3.368
3.590
112,113
+0.10(+2.87%)
Feb 23, 2021
3.644
3.670
3.163
3.490
62,846
-0.29(-7.67%)
Feb 22, 2021
3.800
4.100
3.730
3.780
171,840
-0.06(-1.56%)
Feb 19, 2021
3.750
4.010
3.510
3.840
113,800
+0.07(+1.86%)
Feb 18, 2021
3.880
4.010
3.739
3.770
66,765
-0.11(-2.84%)
Feb 17, 2021
3.840
4.060
3.660
3.880
99,349
+0.12(+3.19%)
Feb 16, 2021
3.890
3.890
3.220
3.760
270,305
+0.08(+2.17%)
Feb 12, 2021
3.680
3.790
3.440
3.680
56,300
+0.04(+1.10%)
Feb 11, 2021
3.900
3.940
3.560
3.640
113,996
-0.31(-7.85%)
Feb 10, 2021
4.290
4.340
3.810
3.950
63,668
-0.15(-3.66%)
Feb 09, 2021
3.970
4.394
3.710
4.100
406,241
+0.17(+4.33%)
Feb 08, 2021
3.610
3.980
3.610
3.930
75,352
+0.32(+8.86%)
Feb 05, 2021
3.650
3.740
3.450
3.610
39,300
-0.01(-0.28%)
Feb 04, 2021
3.540
3.690
3.511
3.620
11,964
+0.07(+1.97%)
Feb 03, 2021
3.620
3.625
3.460
3.550
18,634
+0.02(+0.57%)
Feb 02, 2021
3.280
3.790
3.280
3.530
81,760
+0.30(+9.29%)
Feb 01, 2021
3.510
3.510
3.120
3.230
40,301
-0.29(-8.24%)
Jan 29, 2021
3.520
3.725
3.510
3.520
48,800
-0.26(-6.88%)
Jan 28, 2021
3.960
4.100
3.360
3.780
160,180
-0.22(-5.50%)
Jan 27, 2021
3.490
4.240
3.300
4.000
273,422
+0.43(+12.04%)
Jan 26, 2021
3.200
3.680
3.160
3.570
210,189
+0.35(+10.87%)
Jan 25, 2021
3.250
3.290
3.080
3.220
62,074
+0.09(+2.88%)
Jan 22, 2021
3.100
3.160
2.950
3.130
36,600
+0.13(+4.33%)
Jan 21, 2021
3.200
3.200
2.960
3.000
36,613
-0.20(-6.25%)
Jan 20, 2021
3.180
3.400
3.150
3.200
151,234
-0.03(-0.93%)
Jan 19, 2021
3.260
3.290
3.030
3.230
32,308
-0.06(-1.82%)
Jan 15, 2021
3.070
3.420
2.940
3.290
176,900
+0.21(+6.82%)
Jan 14, 2021
2.870
3.130
2.850
3.080
129,877
+0.28(+10.00%)
Jan 13, 2021
2.850
2.930
2.660
2.800
104,452
-0.13(-4.44%)
Jan 12, 2021
2.900
3.160
2.880
2.930
287,854
+0.03(+1.03%)
Jan 11, 2021
2.790
3.010
2.790
2.900
20,990
-0.04(-1.36%)
Jan 08, 2021
2.920
3.060
2.877
2.940
27,300
+0.07(+2.44%)
Jan 07, 2021
2.800
2.960
2.710
2.870
84,114
+0.14(+5.13%)
Jan 06, 2021
2.740
3.060
2.698
2.730
121,457
-0.04(-1.44%)
Jan 05, 2021
2.630
2.900
2.630
2.770
95,748
+0.11(+4.14%)
Jan 04, 2021
2.620
2.710
2.600
2.660
52,877
+0.06(+2.11%)
Dec 31, 2020
2.605
2.605
2.605
227,103
-0.12(-4.23%)
Dec 30, 2020
2.980
3.020
2.550
2.720
227,103
-0.47(-14.73%)
Dec 29, 2020
2.980
3.570
2.880
3.190
547,131
+0.42(+15.16%)
Dec 28, 2020
2.640
2.980
2.550
2.770
121,268
+0.04(+1.47%)
Dec 24, 2020
2.490
2.841
2.488
2.730
90,000
+0.24(+9.64%)
Dec 23, 2020
2.430
2.570
2.420
2.490
44,725
-0.01(-0.40%)
Dec 22, 2020
2.580
2.580
2.500
2.500
16,958
-0.01(-0.40%)
Dec 21, 2020
2.730
2.730
2.460
2.510
35,760
-0.10(-3.83%)
Dec 18, 2020
2.810
2.979
2.610
2.610
93,300
-0.25(-8.74%)
Dec 17, 2020
2.850
3.150
2.760
2.860
319,678
-0.74(-20.56%)
Dec 16, 2020
2.700
3.800
2.700
3.600
378,225
+0.98(+37.40%)
Dec 15, 2020
2.620
2.720
2.540
2.620
22,702
-0.12(-4.38%)
Dec 14, 2020
2.550
2.740
2.455
2.740
61,482
+0.28(+11.38%)
Dec 11, 2020
2.440
2.520
2.400
2.460
8,200
+0.01(+0.41%)
Dec 10, 2020
2.510
2.510
2.410
2.450
8,132
+0.04(+1.66%)
Dec 09, 2020
2.420
2.484
2.400
2.410
18,541
-0.03(-1.23%)
Dec 08, 2020
2.500
2.500
2.420
2.440
5,740
-0.03(-1.21%)
Dec 07, 2020
2.580
2.600
2.460
2.470
15,626
+0.01(+0.41%)
Dec 04, 2020
2.390
2.690
2.386
2.460
51,700
+0.07(+2.93%)
Dec 03, 2020
2.360
2.490
2.360
2.390
22,883
-0.07(-2.85%)
Dec 02, 2020
2.350
2.490
2.270
2.460
40,472
-0.04(-1.60%)
Dec 01, 2020
2.480
2.500
2.410
2.500
19,525
+0.00(+0.00%)
Nov 30, 2020
2.420
2.590
2.410
2.500
9,113
+0.00(+0.00%)
Nov 27, 2020
2.550
2.640
2.439
2.500
23,600
-0.01(-0.40%)
Nov 25, 2020
2.500
2.540
2.440
2.510
8,700
-0.01(-0.40%)
Nov 24, 2020
2.580
2.600
2.480
2.520
24,349
+0.01(+0.40%)
Nov 23, 2020
2.700
2.700
2.450
2.510
25,493
-0.06(-2.33%)
Nov 20, 2020
2.650
2.660
2.550
2.570
10,900
+0.02(+0.78%)
Nov 19, 2020
2.660
2.690
2.550
2.550
13,186
-0.05(-1.92%)
Nov 18, 2020
2.740
2.740
2.520
2.600
22,771
-0.04(-1.52%)
Nov 17, 2020
2.660
2.692
2.570
2.640
8,731
-0.03(-1.12%)
Nov 16, 2020
2.680
2.720
2.610
2.670
9,038
-0.02(-0.74%)
Nov 13, 2020
2.610
2.690
2.540
2.690
11,900
+0.00(+0.00%)
Nov 12, 2020
2.650
2.720
2.600
2.690
8,342
-0.01(-0.37%)
Nov 11, 2020
2.600
2.710
2.580
2.700
5,721
+0.08(+3.05%)
Nov 10, 2020
2.650
2.700
2.560
2.620
6,219
+0.10(+3.97%)
Nov 09, 2020
2.660
2.790
2.480
2.520
23,262
-0.15(-5.62%)
Nov 06, 2020
2.830
2.840
2.640
2.670
5,400
-0.12(-4.30%)
Nov 05, 2020
2.890
2.930
2.730
2.790
13,695
-0.10(-3.46%)
Nov 04, 2020
2.800
2.990
2.750
2.890
11,126
+0.07(+2.48%)
Nov 03, 2020
2.770
2.920
2.770
2.820
12,828
+0.12(+4.44%)
Nov 02, 2020
2.760
2.760
2.620
2.700
6,766
+0.04(+1.50%)
Oct 30, 2020
2.710
2.900
2.518
2.660
71,100
+0.20(+8.13%)
Oct 29, 2020
2.590
2.750
2.440
2.460
20,917
+0.03(+1.23%)
Oct 28, 2020
2.860
2.860
2.410
2.430
42,968
-0.40(-14.13%)
Oct 27, 2020
2.850
3.010
2.780
2.830
4,230
-0.02(-0.70%)
Oct 26, 2020
3.070
3.100
2.780
2.850
22,878
-0.23(-7.47%)
Oct 23, 2020
3.280
3.330
3.010
3.080
26,300
-0.21(-6.38%)
Oct 22, 2020
3.140
3.440
3.100
3.290
37,750
+0.19(+6.13%)
Oct 21, 2020
3.090
3.180
2.960
3.100
31,456
+0.08(+2.65%)
Oct 20, 2020
2.950
3.130
2.950
3.020
19,181
+0.15(+5.23%)
Oct 19, 2020
3.050
3.050
2.810
2.870
15,546
-0.12(-4.01%)
Oct 16, 2020
3.146
3.146
2.990
2.990
7,100
-0.18(-5.68%)
Oct 15, 2020
3.080
3.170
2.900
3.170
40,851
+0.03(+0.96%)
Oct 14, 2020
3.040
3.250
2.970
3.140
59,489
+0.24(+8.28%)
Oct 13, 2020
3.000
3.030
2.900
2.900
15,186
-0.12(-3.97%)
Oct 12, 2020
3.080
3.090
2.730
3.020
40,745
+0.04(+1.34%)
Oct 09, 2020
2.970
3.200
2.932
2.980
30,000
+0.00(+0.00%)
Oct 08, 2020
3.000
3.000
2.860
2.980
24,344
+0.01(+0.34%)
Oct 07, 2020
2.850
3.110
2.760
2.970
81,577
+0.21(+7.61%)
Oct 06, 2020
2.810
2.900
2.750
2.760
10,408
-0.08(-2.82%)
Oct 05, 2020
2.900
2.900
2.660
2.840
16,406
-0.07(-2.41%)
Oct 02, 2020
2.850
3.180
2.710
2.910
54,000
+0.17(+6.20%)
Oct 01, 2020
2.700
2.900
2.650
2.740
25,724
+0.11(+4.18%)
Sep 30, 2020
2.520
2.640
2.370
2.630
35,732
+0.11(+4.37%)
Sep 29, 2020
2.710
2.710
2.500
2.520
16,912
-0.21(-7.69%)
Sep 28, 2020
2.750
3.180
2.490
2.730
105,877
+0.15(+5.81%)
Sep 25, 2020
2.440
2.831
2.270
2.580
78,300
+0.28(+12.17%)
Sep 24, 2020
2.680
2.680
2.300
2.300
51,978
-0.34(-12.88%)
Sep 23, 2020
2.980
2.990
2.510
2.640
35,413
-0.23(-8.01%)
Sep 22, 2020
3.190
3.230
2.690
2.870
62,292
-0.26(-8.31%)
Sep 21, 2020
3.170
3.240
3.060
3.130
7,280
-0.01(-0.32%)
Sep 18, 2020
3.190
3.270
3.110
3.140
17,400
+0.01(+0.32%)
Sep 17, 2020
3.230
3.269
3.130
3.130
6,335
-0.10(-3.10%)
Sep 16, 2020
3.280
3.400
3.170
3.230
10,789
-0.08(-2.42%)
Sep 15, 2020
3.080
3.400
3.080
3.310
25,707
+0.23(+7.47%)
Sep 14, 2020
3.130
3.140
3.060
3.080
16,879
-0.05(-1.60%)
Sep 11, 2020
3.140
3.220
3.040
3.130
38,500
-0.01(-0.32%)
Sep 10, 2020
3.210
3.400
3.080
3.140
76,489
-0.09(-2.79%)
Sep 09, 2020
3.090
3.290
3.060
3.230
76,755
+0.19(+6.25%)
Sep 08, 2020
3.200
3.410
2.960
3.040
76,327
-0.32(-9.52%)
Sep 04, 2020
3.440
3.539
3.260
3.360
40,000
-0.30(-8.20%)
Sep 03, 2020
3.600
3.720
3.390
3.660
114,588
-0.19(-4.94%)
Sep 02, 2020
3.750
5.200
3.550
3.850
2,285,437
+0.30(+8.45%)
Sep 01, 2020
3.650
3.700
3.500
3.550
12,805
-0.09(-2.47%)
Aug 31, 2020
3.510
3.830
3.500
3.640
78,863
+0.09(+2.54%)
Aug 28, 2020
3.470
3.730
3.369
3.550
26,500
+0.10(+2.90%)
Aug 27, 2020
3.580
3.730
3.380
3.450
34,729
+0.02(+0.58%)
Aug 26, 2020
3.940
3.940
3.320
3.430
145,360
-0.40(-10.44%)
Aug 25, 2020
4.240
4.250
3.715
3.830
58,322
-0.39(-9.24%)
Aug 24, 2020
4.540
5.010
4.130
4.220
161,716
-0.34(-7.46%)
Aug 21, 2020
4.700
4.717
4.010
4.560
135,300
-0.02(-0.44%)
Aug 20, 2020
5.010
5.070
4.510
4.580
57,937
-0.47(-9.31%)
Aug 19, 2020
5.010
5.450
5.000
5.050
103,454
+0.00(+0.00%)
Aug 18, 2020
5.240
5.290
5.050
5.050
40,803
-0.12(-2.32%)
Aug 17, 2020
5.310
5.470
5.160
5.170
50,525
-0.24(-4.44%)
Aug 14, 2020
5.890
5.892
5.250
5.410
105,400
-0.70(-11.46%)
Aug 13, 2020
6.300
6.560
5.940
6.110
70,517
+0.07(+1.16%)
Aug 12, 2020
5.600
6.100
5.530
6.040
56,048
+0.52(+9.42%)
Aug 11, 2020
5.480
6.220
5.420
5.520
79,987
+0.06(+1.10%)
Aug 10, 2020
5.290
5.700
5.210
5.460
47,635
+0.19(+3.61%)
Aug 07, 2020
5.750
5.920
5.210
5.270
55,600
-0.80(-13.18%)
Aug 06, 2020
6.220
6.820
5.850
6.070
135,559
-0.93(-13.29%)
Aug 05, 2020
5.320
7.000
5.180
7.000
349,210
+1.69(+31.83%)
Aug 04, 2020
5.250
5.450
5.200
5.310
14,849
+0.07(+1.27%)
Aug 03, 2020
4.950
5.390
4.690
5.244
57,929
+0.30(+6.14%)
Jul 31, 2020
5.090
5.130
4.850
4.940
29,300
+0.09(+1.86%)
Jul 30, 2020
5.050
5.090
4.760
4.850
47,938
-0.26(-5.09%)
Jul 29, 2020
5.100
7.000
5.100
5.110
345,197
+0.01(+0.20%)
Jul 28, 2020
5.010
5.190
4.950
5.100
11,277
-0.05(-0.97%)
Jul 27, 2020
4.820
5.440
4.800
5.150
59,485
+0.28(+5.75%)
Jul 24, 2020
4.900
4.930
4.750
4.870
19,400
-0.08(-1.62%)
Jul 23, 2020
5.200
5.290
4.770
4.950
24,257
-0.20(-3.88%)
Jul 22, 2020
5.250
5.290
5.080
5.150
17,858
+0.09(+1.78%)
Jul 21, 2020
5.320
5.450
5.010
5.060
19,340
-0.19(-3.55%)
Jul 20, 2020
5.800
5.800
5.060
5.246
36,906
-0.46(-8.12%)
Jul 17, 2020
5.670
6.210
5.560
5.710
45,200
+0.04(+0.71%)
Jul 16, 2020
5.160
5.720
5.000
5.670
60,196
+0.58(+11.39%)
Jul 15, 2020
4.615
5.520
4.455
5.090
145,556
+0.58(+12.86%)
Jul 14, 2020
4.650
4.990
4.310
4.510
18,192
+0.01(+0.22%)
Jul 13, 2020
4.960
5.120
4.470
4.500
30,621
-0.25(-5.26%)
Jul 10, 2020
4.870
5.360
4.670
4.750
29,100
-0.09(-1.86%)
Jul 09, 2020
5.170
5.500
4.500
4.840
55,017
-0.41(-7.81%)
Jul 08, 2020
5.000
5.750
5.000
5.250
35,043
-0.10(-1.87%)
Jul 07, 2020
5.110
5.470
4.910
5.350
28,132
+0.39(+7.86%)
Jul 06, 2020
5.020
5.350
4.810
4.960
30,071
+0.15(+3.12%)
Jul 02, 2020
5.350
5.350
4.400
4.810
76,700
-0.40(-7.68%)
Jul 01, 2020
5.450
5.450
5.050
5.210
16,753
+0.00(+0.00%)
Jun 30, 2020
5.630
5.630
5.170
5.210
24,698
-0.05(-0.95%)
Jun 29, 2020
5.500
5.800
5.130
5.260
34,287
-0.28(-5.05%)
Jun 26, 2020
6.170
6.250
5.190
5.540
65,200
-0.96(-14.77%)
Jun 25, 2020
6.250
6.700
5.800
6.500
86,608
+0.14(+2.20%)
Jun 24, 2020
5.810
7.980
5.660
6.360
339,478
+0.61(+10.61%)
Jun 23, 2020
6.200
6.300
5.000
5.750
144,630
-0.32(-5.27%)
Jun 22, 2020
7.000
7.010
5.640
6.070
75,016
-0.88(-12.66%)
Jun 19, 2020
7.650
8.880
6.400
6.950
453,700
-0.04(-0.57%)
Jun 18, 2020
6.900
7.410
6.510
6.990
94,616
-0.06(-0.85%)
Jun 17, 2020
7.520
8.460
6.150
7.050
520,857
+0.40(+6.02%)
Jun 16, 2020
4.820
7.450
4.660
6.650
612,614
+2.25(+51.14%)
Jun 15, 2020
4.300
4.680
4.300
4.400
4,630
+0.40(+10.07%)
Jun 12, 2020
4.010
4.220
3.830
3.998
2,500
-0.00(-0.06%)
Jun 11, 2020
3.820
4.020
3.810
4.000
1,981
-0.05(-1.23%)
Jun 10, 2020
3.850
4.050
3.830
4.050
1,845
+0.05(+1.25%)
Jun 09, 2020
4.010
4.275
4.000
4.000
4,020
-0.33(-7.71%)
Jun 08, 2020
4.000
4.580
4.000
4.334
10,152
+0.11(+2.71%)
Jun 05, 2020
4.220
4.220
4.220
4.220
300
-0.09(-2.09%)
Jun 04, 2020
4.270
4.310
4.270
4.310
1,016
-0.38(-8.10%)
Jun 03, 2020
4.240
4.690
4.240
4.690
1,798
+0.30(+6.83%)
Jun 02, 2020
3.880
4.800
3.880
4.390
4,945
+0.23(+5.53%)
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.