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
Akumin Inc
(NQ:
AKU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 25, 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 31, 2022
0.8800
0.9000
0.8800
0.9000
2,718
+0.04(+4.65%)
May 27, 2022
0.8500
0.8617
0.8500
0.8600
6,968
+0.01(+0.94%)
May 26, 2022
0.8960
0.8961
0.8400
0.8520
69,566
-0.02(-2.07%)
May 25, 2022
0.9000
0.9030
0.8600
0.8700
56,607
-0.02(-2.25%)
May 24, 2022
0.8853
0.9480
0.8446
0.8900
32,466
+0.01(+1.14%)
May 23, 2022
0.8800
0.9499
0.8740
0.8800
8,211
+0.02(+1.75%)
May 20, 2022
0.9000
0.9000
0.8649
0.8649
47,248
-0.02(-1.94%)
May 19, 2022
0.9300
0.9417
0.8820
0.8820
13,370
+0.01(+1.26%)
May 18, 2022
0.9300
0.9300
0.8710
0.8710
11,030
-0.03(-3.35%)
May 17, 2022
0.9547
0.9547
0.8923
0.9012
24,312
-0.03(-3.54%)
May 16, 2022
0.9300
0.9495
0.9300
0.9343
4,797
+0.01(+0.91%)
May 13, 2022
0.9300
0.9760
0.9100
0.9259
26,562
+0.03(+2.88%)
May 12, 2022
0.9500
0.9940
0.8500
0.9000
84,007
-0.02(-2.17%)
May 11, 2022
1.210
1.210
0.8900
0.9200
43,422
+0.02(+2.22%)
May 10, 2022
0.9200
0.9400
0.8910
0.9000
33,743
+0.00(+0.00%)
May 09, 2022
0.9200
0.9200
0.8900
0.9000
45,847
-0.01(-1.09%)
May 06, 2022
0.9000
0.9206
0.8900
0.9099
25,356
+0.01(+1.09%)
May 05, 2022
0.9326
0.9430
0.9000
0.9001
31,515
-0.04(-3.84%)
May 04, 2022
0.9501
0.9600
0.9100
0.9360
50,066
-0.01(-0.95%)
May 03, 2022
0.9428
0.9800
0.9401
0.9450
20,232
+0.01(+0.53%)
May 02, 2022
0.9501
1.000
0.9230
0.9400
77,081
-0.06(-5.95%)
Apr 29, 2022
1.010
1.010
0.9980
0.9995
1,998
+0.00(+0.14%)
Apr 28, 2022
1.000
1.000
0.9959
0.9981
1,174
-0.01(-0.64%)
Apr 27, 2022
0.9800
1.010
0.9678
1.004
70,985
+0.03(+2.84%)
Apr 26, 2022
0.9600
0.9768
0.9500
0.9768
29,096
+0.01(+0.90%)
Apr 25, 2022
0.9900
0.9901
0.9550
0.9681
46,077
-0.02(-2.22%)
Apr 22, 2022
1.050
1.050
0.9874
0.9901
35,354
-0.06(-5.70%)
Apr 21, 2022
1.140
1.140
1.050
1.050
32,029
-0.05(-4.55%)
Apr 20, 2022
1.130
1.130
1.100
1.100
17,261
-0.03(-2.65%)
Apr 19, 2022
1.140
1.140
1.130
1.130
1,626
+0.01(+0.89%)
Apr 18, 2022
1.100
1.140
1.100
1.120
11,129
-0.02(-2.18%)
Apr 14, 2022
1.180
1.190
1.140
1.145
8,877
-0.00(-0.43%)
Apr 13, 2022
1.210
1.210
1.140
1.150
15,311
-0.05(-4.17%)
Apr 12, 2022
1.200
1.200
1.170
1.200
30,963
+0.00(+0.00%)
Apr 11, 2022
1.200
1.200
1.180
1.200
3,210
+0.00(+0.00%)
Apr 08, 2022
1.240
1.240
1.180
1.200
69,435
+0.00(+0.00%)
Apr 07, 2022
1.170
1.220
1.170
1.200
174,968
+0.03(+2.56%)
Apr 06, 2022
1.140
1.170
1.090
1.170
9,114
+0.05(+4.46%)
Apr 05, 2022
1.130
1.200
1.100
1.120
43,539
+0.01(+0.90%)
Apr 04, 2022
1.110
1.120
1.100
1.110
10,092
+0.00(+0.00%)
Apr 01, 2022
1.165
1.165
1.070
1.110
53,476
+0.00(+0.00%)
Mar 31, 2022
1.090
1.132
1.065
1.110
160,653
+0.02(+1.37%)
Mar 30, 2022
1.060
1.110
1.025
1.095
175,582
-0.01(-0.45%)
Mar 29, 2022
1.050
1.100
1.000
1.100
189,730
+0.10(+9.45%)
Mar 28, 2022
1.010
1.040
0.9999
1.005
169,813
-0.01(-0.50%)
Mar 25, 2022
1.010
1.030
1.000
1.010
26,406
+0.01(+1.00%)
Mar 24, 2022
1.035
1.035
1.000
1.000
9,676
+0.00(+0.00%)
Mar 23, 2022
1.030
1.040
1.000
1.000
65,890
-0.01(-0.99%)
Mar 22, 2022
1.010
1.040
0.9900
1.010
56,713
+0.00(+0.00%)
Mar 21, 2022
0.9900
1.020
0.9900
1.010
89,487
-0.01(-0.98%)
Mar 18, 2022
1.040
1.040
0.9890
1.020
126,329
-0.00(-0.49%)
Mar 17, 2022
1.090
1.170
0.9700
1.025
99,161
+0.08(+9.04%)
Mar 16, 2022
0.9836
1.020
0.9300
0.9400
88,423
+0.01(+1.08%)
Mar 15, 2022
0.9200
0.9672
0.8867
0.9300
76,320
+0.01(+1.10%)
Mar 14, 2022
0.9401
0.9403
0.9199
0.9199
73,996
-0.03(-3.17%)
Mar 11, 2022
0.9770
0.9785
0.9500
0.9500
11,345
-0.03(-2.76%)
Mar 10, 2022
0.9980
0.9980
0.9600
0.9770
31,755
-0.01(-1.31%)
Mar 09, 2022
1.030
1.030
0.9500
0.9900
62,767
+0.01(+1.02%)
Mar 08, 2022
0.9915
1.020
0.9344
0.9800
73,948
-0.01(-1.01%)
Mar 07, 2022
1.040
1.040
0.9684
0.9900
74,752
-0.04(-3.88%)
Mar 04, 2022
1.040
1.070
1.030
1.030
13,703
-0.01(-0.96%)
Mar 03, 2022
1.060
1.060
1.025
1.040
20,646
-0.01(-0.95%)
Mar 02, 2022
1.050
1.050
1.030
1.050
19,380
+0.03(+2.94%)
Mar 01, 2022
1.150
1.180
1.020
1.020
77,043
-0.06(-5.56%)
Feb 28, 2022
1.050
1.080
1.040
1.080
15,592
+0.07(+6.93%)
Feb 25, 2022
1.040
1.070
1.000
1.010
53,058
-0.01(-0.98%)
Feb 24, 2022
1.050
1.040
1.010
1.020
53,740
-0.06(-5.56%)
Feb 23, 2022
1.030
1.080
1.010
1.080
112,869
+0.06(+5.88%)
Feb 22, 2022
1.050
1.090
0.9834
1.020
88,557
-0.08(-7.27%)
Feb 18, 2022
1.100
0
-0.05(-4.35%)
Feb 17, 2022
1.180
1.181
1.150
1.150
118,133
-0.03(-2.54%)
Feb 16, 2022
1.170
1.180
1.120
1.180
11,911
+0.01(+0.85%)
Feb 15, 2022
1.200
1.220
1.170
1.170
11,189
-0.02(-1.68%)
Feb 14, 2022
1.190
1.210
1.180
1.190
43,543
+0.02(+1.71%)
Feb 11, 2022
1.180
1.196
1.170
1.170
21,710
+0.00(+0.00%)
Feb 10, 2022
1.160
1.180
1.150
1.170
16,173
-0.03(-2.09%)
Feb 09, 2022
1.220
1.220
1.170
1.195
60,104
+0.01(+0.42%)
Feb 08, 2022
1.200
1.200
1.190
1.190
35,422
-0.01(-0.83%)
Feb 07, 2022
1.250
1.270
1.160
1.200
73,084
-0.06(-4.76%)
Feb 04, 2022
1.300
1.300
1.250
1.260
27,387
-0.05(-3.82%)
Feb 03, 2022
1.350
1.360
1.280
1.310
78,093
+0.00(+0.00%)
Feb 02, 2022
1.450
1.480
1.310
1.310
77,843
-0.18(-12.08%)
Feb 01, 2022
1.450
1.550
1.420
1.490
178,368
+0.08(+5.67%)
Jan 31, 2022
1.440
1.440
1.410
1.410
27,426
-0.03(-2.08%)
Jan 28, 2022
1.470
1.470
1.420
1.440
5,879
+0.04(+2.86%)
Jan 27, 2022
1.450
1.480
1.400
1.400
40,560
-0.05(-3.45%)
Jan 26, 2022
1.540
1.540
1.450
1.450
24,721
-0.04(-2.68%)
Jan 25, 2022
1.507
1.536
1.450
1.490
27,021
+0.04(+2.76%)
Jan 24, 2022
1.530
1.530
1.450
1.450
54,931
-0.06(-3.97%)
Jan 21, 2022
1.530
1.570
1.500
1.510
18,076
-0.04(-2.58%)
Jan 20, 2022
1.600
1.610
1.550
1.550
62,963
-0.01(-0.64%)
Jan 19, 2022
1.610
1.610
1.550
1.560
40,759
-0.02(-1.27%)
Jan 18, 2022
1.590
1.600
1.580
1.580
27,661
-0.05(-3.07%)
Jan 14, 2022
1.630
0
+0.02(+1.24%)
Jan 13, 2022
1.670
1.670
1.610
1.610
46,463
-0.02(-1.23%)
Jan 12, 2022
1.670
1.670
1.630
1.630
114,836
-0.01(-0.61%)
Jan 11, 2022
1.630
1.670
1.630
1.640
111,667
+0.01(+0.61%)
Jan 10, 2022
1.600
1.650
1.600
1.630
37,434
-0.00(-0.06%)
Jan 07, 2022
1.660
1.670
1.630
1.631
87,362
-0.03(-1.75%)
Jan 06, 2022
1.700
1.700
1.630
1.660
9,353
-0.01(-0.60%)
Jan 05, 2022
1.760
1.766
1.670
1.670
8,936
-0.07(-4.02%)
Jan 04, 2022
1.820
1.820
1.730
1.740
14,469
-0.10(-5.43%)
Jan 03, 2022
1.850
1.990
1.760
1.840
171,531
+0.09(+5.14%)
Dec 31, 2021
1.630
1.780
1.630
1.750
341,719
+0.12(+7.36%)
Dec 30, 2021
1.680
1.700
1.580
1.630
86,341
-0.02(-1.21%)
Dec 29, 2021
1.700
1.710
1.610
1.650
186,327
-0.06(-3.51%)
Dec 28, 2021
1.760
1.760
1.680
1.710
16,532
-0.05(-2.84%)
Dec 27, 2021
1.730
1.830
1.700
1.760
271,628
+0.02(+1.15%)
Dec 23, 2021
1.730
1.820
1.710
1.740
41,786
-0.01(-0.57%)
Dec 22, 2021
1.760
1.780
1.750
1.750
26,320
+0.01(+0.57%)
Dec 21, 2021
1.740
1.760
1.700
1.740
45,683
+0.01(+0.58%)
Dec 20, 2021
1.700
1.758
1.690
1.730
77,470
+0.04(+2.37%)
Dec 17, 2021
1.690
1.730
1.690
1.690
88,164
+0.00(+0.00%)
Dec 16, 2021
1.710
1.750
1.690
1.690
156,584
-0.01(-0.59%)
Dec 15, 2021
1.700
1.700
1.580
1.700
141,752
+0.01(+0.59%)
Dec 14, 2021
1.710
1.750
1.620
1.690
81,520
-0.01(-0.59%)
Dec 13, 2021
1.650
1.700
1.640
1.700
40,482
+0.04(+2.41%)
Dec 10, 2021
1.700
1.700
1.640
1.660
139,489
-0.07(-4.05%)
Dec 09, 2021
1.760
1.780
1.700
1.730
72,081
-0.02(-1.14%)
Dec 08, 2021
1.760
1.810
1.750
1.750
72,585
+0.01(+0.57%)
Dec 07, 2021
1.660
1.800
1.663
1.740
29,967
+0.10(+6.10%)
Dec 06, 2021
1.560
1.655
1.535
1.640
46,039
+0.10(+6.49%)
Dec 03, 2021
1.560
1.600
1.530
1.540
15,797
-0.04(-2.53%)
Dec 02, 2021
1.510
1.580
1.481
1.580
10,748
+0.10(+6.76%)
Dec 01, 2021
1.560
1.595
1.480
1.480
105,287
-0.05(-3.27%)
Nov 30, 2021
1.590
1.610
1.520
1.530
145,892
-0.05(-3.16%)
Nov 29, 2021
1.570
1.720
1.570
1.580
86,165
-0.04(-2.47%)
Nov 26, 2021
1.660
1.660
1.600
1.620
10,724
+0.00(+0.00%)
Nov 24, 2021
1.630
1.690
1.580
1.620
203,692
-0.01(-0.61%)
Nov 23, 2021
1.590
1.630
1.590
1.630
63,167
+0.02(+1.24%)
Nov 22, 2021
1.740
1.760
1.590
1.610
183,412
-0.14(-8.00%)
Nov 19, 2021
1.840
1.840
1.720
1.750
56,659
-0.09(-4.89%)
Nov 18, 2021
1.910
1.850
1.812
1.840
29,571
-0.06(-3.16%)
Nov 17, 2021
2.100
2.100
1.860
1.900
37,381
-0.12(-5.94%)
Nov 16, 2021
2.150
2.230
1.990
2.020
73,716
-0.13(-6.05%)
Nov 15, 2021
1.910
2.150
1.910
2.150
299,550
+0.24(+12.57%)
Nov 12, 2021
1.880
1.910
1.840
1.910
58,540
+0.06(+3.24%)
Nov 11, 2021
1.770
1.931
1.767
1.850
65,274
+0.11(+6.32%)
Nov 10, 2021
1.700
1.740
235,881
+0.01(+0.58%)
Nov 09, 2021
1.750
1.760
1.693
1.730
62,145
-0.02(-1.14%)
Nov 08, 2021
1.720
1.769
1.717
1.750
50,708
+0.03(+1.74%)
Nov 05, 2021
1.710
1.738
1.710
1.720
13,959
-0.01(-0.58%)
Nov 04, 2021
1.780
1.780
1.720
1.730
16,138
-0.05(-2.81%)
Nov 03, 2021
1.820
1.820
1.770
1.780
32,466
-0.04(-2.20%)
Nov 02, 2021
1.750
1.820
1.750
1.820
97,973
+0.05(+2.82%)
Nov 01, 2021
1.750
1.780
1.720
1.770
16,723
+0.00(+0.00%)
Oct 29, 2021
1.810
1.810
1.740
1.770
11,776
-0.01(-0.56%)
Oct 28, 2021
1.780
1.810
1.780
1.780
38,997
-0.02(-1.11%)
Oct 27, 2021
1.800
1.820
1.770
1.800
77,562
+0.05(+2.86%)
Oct 26, 2021
1.830
1.750
1.750
155,229
-0.05(-2.78%)
Oct 25, 2021
1.780
1.800
1.730
1.800
167,859
+0.04(+2.27%)
Oct 22, 2021
1.790
1.790
1.720
1.760
103,004
+0.00(+0.00%)
Oct 21, 2021
1.780
1.815
1.740
1.760
88,597
+0.02(+1.15%)
Oct 20, 2021
1.920
1.920
1.720
1.740
425,619
-0.16(-8.42%)
Oct 19, 2021
2.060
2.060
1.870
1.900
173,031
-0.14(-6.86%)
Oct 18, 2021
2.070
2.070
2.010
2.040
24,972
-0.02(-0.97%)
Oct 15, 2021
2.140
2.200
2.040
2.060
71,087
-0.04(-1.90%)
Oct 14, 2021
2.190
2.200
2.020
2.100
111,664
-0.09(-4.11%)
Oct 13, 2021
2.460
2.460
2.190
2.190
214,471
-0.25(-10.25%)
Oct 12, 2021
2.426
2.530
2.425
2.440
158,445
-0.12(-4.69%)
Oct 11, 2021
2.470
2.560
2.470
2.560
4,711
+0.06(+2.40%)
Oct 08, 2021
2.550
2.550
2.440
2.500
10,193
+0.00(+0.00%)
Oct 07, 2021
2.570
2.570
2.450
2.500
16,262
+0.07(+2.88%)
Oct 06, 2021
2.310
2.440
2.310
2.430
15,274
+0.02(+0.83%)
Oct 05, 2021
2.490
2.490
2.400
2.410
3,437
+0.02(+0.84%)
Oct 04, 2021
2.530
2.540
2.330
2.390
39,219
-0.12(-4.78%)
Oct 01, 2021
2.500
2.520
2.400
2.510
25,704
+0.03(+1.21%)
Sep 30, 2021
2.370
2.510
2.350
2.480
37,332
+0.09(+3.77%)
Sep 29, 2021
2.410
2.410
2.345
2.390
4,035
-0.03(-1.24%)
Sep 28, 2021
2.440
2.441
2.370
2.420
45,657
+0.01(+0.41%)
Sep 27, 2021
2.320
2.410
2.270
2.410
33,782
+0.09(+3.88%)
Sep 24, 2021
2.400
2.410
2.320
2.320
13,141
-0.09(-3.73%)
Sep 23, 2021
2.410
2.450
2.382
2.410
8,837
-0.02(-0.82%)
Sep 22, 2021
2.420
2.430
2.330
2.430
6,557
-0.01(-0.41%)
Sep 21, 2021
2.350
2.440
2.314
2.440
13,247
+0.08(+3.39%)
Sep 20, 2021
2.350
2.425
2.350
2.360
12,330
-0.02(-0.84%)
Sep 17, 2021
2.350
2.430
2.350
2.380
14,847
+0.01(+0.42%)
Sep 16, 2021
2.370
2.434
2.334
2.370
33,039
-0.01(-0.42%)
Sep 15, 2021
2.370
2.400
2.330
2.380
96,484
-0.02(-0.83%)
Sep 14, 2021
2.370
2.420
2.350
2.400
130,769
+0.02(+0.84%)
Sep 13, 2021
2.430
2.460
2.360
2.380
74,416
-0.07(-2.86%)
Sep 10, 2021
2.410
2.470
2.360
2.450
101,316
+0.02(+0.82%)
Sep 09, 2021
2.270
2.440
2.270
2.430
98,228
+0.14(+6.11%)
Sep 08, 2021
2.290
2.330
2.230
2.290
90,405
-0.01(-0.43%)
Sep 07, 2021
2.440
2.460
2.260
2.300
233,608
-0.14(-5.74%)
Sep 03, 2021
2.440
2.500
2.340
2.440
75,377
-0.07(-2.79%)
Sep 02, 2021
2.680
2.780
2.410
2.510
375,165
-0.01(-0.40%)
Sep 01, 2021
2.200
2.640
2.150
2.520
192,443
+0.35(+16.13%)
Aug 31, 2021
2.270
2.270
2.150
2.170
60,400
-0.09(-3.98%)
Aug 30, 2021
2.420
2.420
2.230
2.260
96,427
+0.02(+0.89%)
Aug 27, 2021
2.300
2.340
2.140
2.240
71,685
-0.08(-3.45%)
Aug 26, 2021
2.300
2.350
2.290
2.320
56,545
+0.01(+0.43%)
Aug 25, 2021
2.270
2.320
2.260
2.310
19,781
+0.01(+0.43%)
Aug 24, 2021
2.300
2.340
2.270
2.300
30,514
+0.01(+0.44%)
Aug 23, 2021
2.340
2.340
2.260
2.290
58,789
+0.03(+1.33%)
Aug 20, 2021
2.120
2.305
2.100
2.260
437,706
+0.11(+5.12%)
Aug 19, 2021
2.250
2.260
2.100
2.150
151,846
-0.10(-4.44%)
Aug 18, 2021
2.300
2.300
2.200
2.250
105,324
-0.05(-2.17%)
Aug 17, 2021
2.780
2.460
2.270
2.300
367,496
-0.16(-6.50%)
Aug 16, 2021
2.840
2.870
2.350
2.460
335,020
-0.47(-16.04%)
Aug 13, 2021
2.950
2.950
2.880
2.930
17,724
-0.02(-0.68%)
Aug 12, 2021
2.990
2.990
2.860
2.950
35,204
-0.01(-0.34%)
Aug 11, 2021
2.900
2.990
2.860
2.960
17,602
+0.09(+3.14%)
Aug 10, 2021
3.120
3.120
2.860
2.870
41,935
-0.21(-6.82%)
Aug 09, 2021
3.080
3.080
3.000
3.080
9,794
-0.02(-0.48%)
Aug 06, 2021
3.090
3.120
3.000
3.095
10,610
+0.02(+0.49%)
Aug 05, 2021
2.940
3.190
2.940
3.080
31,568
+0.17(+5.84%)
Aug 04, 2021
3.030
3.040
2.890
2.910
22,844
-0.12(-3.96%)
Aug 03, 2021
3.170
3.170
3.030
3.030
29,905
-0.12(-3.81%)
Aug 02, 2021
3.150
3.180
3.149
3.150
7,296
+0.00(+0.00%)
Jul 30, 2021
3.090
3.180
3.090
3.150
516,399
+0.03(+0.96%)
Jul 29, 2021
3.150
3.160
3.070
3.120
15,824
-0.03(-0.95%)
Jul 28, 2021
3.140
3.150
3.080
3.150
5,806
+0.00(+0.00%)
Jul 27, 2021
3.180
3.180
3.130
3.150
19,395
-0.02(-0.63%)
Jul 26, 2021
3.180
3.200
3.150
3.170
37,535
-0.02(-0.63%)
Jul 23, 2021
3.180
3.200
3.160
3.190
4,956
+0.00(+0.16%)
Jul 22, 2021
3.200
3.200
3.170
3.185
10,298
-0.02(-0.47%)
Jul 21, 2021
3.170
3.200
3.130
3.200
3,031
+0.06(+1.91%)
Jul 20, 2021
3.150
3.170
3.130
3.140
13,107
-0.01(-0.32%)
Jul 19, 2021
3.120
3.190
3.051
3.150
19,431
-0.02(-0.63%)
Jul 16, 2021
3.200
3.200
3.160
3.170
7,412
-0.03(-0.94%)
Jul 15, 2021
3.250
3.250
3.160
3.200
32,164
-0.02(-0.62%)
Jul 14, 2021
3.290
3.290
3.200
3.220
19,596
-0.04(-1.23%)
Jul 13, 2021
3.250
3.300
3.200
3.260
68,228
+0.01(+0.31%)
Jul 12, 2021
3.250
3.260
3.230
3.250
8,452
+0.00(+0.00%)
Jul 09, 2021
3.290
3.290
3.240
3.250
31,796
-0.05(-1.52%)
Jul 08, 2021
3.190
3.350
3.150
3.300
30,957
+0.05(+1.54%)
Jul 07, 2021
3.230
3.280
3.230
3.250
31,505
+0.00(+0.00%)
Jul 06, 2021
3.340
3.340
3.200
3.250
74,026
-0.10(-2.99%)
Jul 02, 2021
3.230
3.380
3.220
3.350
69,456
+0.05(+1.52%)
Jul 01, 2021
3.150
3.350
3.042
3.300
55,412
+0.15(+4.76%)
Jun 30, 2021
3.230
3.340
3.050
3.150
1,885,881
-0.10(-3.08%)
Jun 29, 2021
3.200
3.270
3.200
3.250
56,780
+0.04(+1.25%)
Jun 28, 2021
3.330
3.335
3.210
3.210
181,087
-0.16(-4.75%)
Jun 25, 2021
3.300
3.580
3.300
3.370
1,153,840
+0.35(+11.59%)
Jun 24, 2021
2.930
3.050
2.900
3.020
50,011
+0.09(+3.07%)
Jun 23, 2021
2.940
2.990
2.930
2.930
10,848
-0.03(-1.01%)
Jun 22, 2021
2.890
2.980
2.870
2.960
14,552
+0.06(+2.07%)
Jun 21, 2021
2.900
2.940
2.900
2.900
9,160
-0.02(-0.68%)
Jun 18, 2021
2.920
2.930
2.850
2.920
10,682
-0.04(-1.35%)
Jun 17, 2021
3.000
3.000
2.920
2.960
23,184
+0.01(+0.34%)
Jun 16, 2021
2.940
2.950
2.920
2.950
10,822
-0.02(-0.67%)
Jun 15, 2021
2.930
2.970
2.910
2.970
14,087
+0.02(+0.68%)
Jun 14, 2021
2.990
2.990
2.901
2.950
20,056
-0.05(-1.67%)
Jun 11, 2021
2.960
3.030
2.960
3.000
21,487
+0.02(+0.67%)
Jun 10, 2021
2.890
3.000
2.890
2.980
27,881
+0.07(+2.41%)
Jun 09, 2021
2.790
2.940
2.790
2.910
78,383
+0.15(+5.43%)
Jun 08, 2021
2.800
2.840
2.760
2.760
1,034,700
+0.01(+0.36%)
Jun 07, 2021
2.770
2.910
2.720
2.750
160,928
-0.02(-0.72%)
Jun 04, 2021
2.730
2.770
2.700
2.770
52,249
+0.07(+2.59%)
Jun 03, 2021
2.700
2.750
2.680
2.700
20,651
-0.02(-0.74%)
Jun 02, 2021
2.770
2.800
2.720
2.720
31,482
+0.01(+0.37%)
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.