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
Gain Therapeutics Inc
(NQ:
GANX
)
1.320
+0.080 (+6.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.610
2.670
2.480
2.550
192,223
+0.04(+1.59%)
May 30, 2024
2.610
2.869
2.460
2.510
441,945
+0.13(+5.46%)
May 29, 2024
2.360
2.489
2.360
2.380
71,773
-0.03(-1.24%)
May 28, 2024
2.450
2.598
2.350
2.410
52,079
-0.01(-0.41%)
May 24, 2024
2.430
2.571
2.410
2.420
43,303
-0.03(-1.22%)
May 23, 2024
2.410
2.590
2.385
2.450
80,455
+0.02(+0.82%)
May 22, 2024
2.460
2.490
2.370
2.430
83,078
-0.07(-2.80%)
May 21, 2024
2.630
2.750
2.440
2.500
43,457
-0.01(-0.40%)
May 20, 2024
2.620
2.760
2.410
2.510
79,604
-0.12(-4.56%)
May 17, 2024
2.680
2.800
2.530
2.630
59,339
-0.06(-2.23%)
May 16, 2024
2.620
2.830
2.580
2.690
128,638
+0.07(+2.67%)
May 15, 2024
2.450
2.650
2.400
2.620
151,346
+0.28(+11.97%)
May 14, 2024
2.570
2.580
2.340
2.340
240,365
-0.08(-3.31%)
May 13, 2024
2.590
2.590
2.360
2.420
54,674
-0.09(-3.59%)
May 10, 2024
2.700
2.700
2.410
2.510
106,802
-0.03(-1.18%)
May 09, 2024
2.650
2.973
2.480
2.540
239,414
-0.14(-5.22%)
May 08, 2024
2.860
2.980
2.650
2.680
202,493
-0.22(-7.59%)
May 07, 2024
2.900
3.140
2.780
2.900
164,577
+0.05(+1.75%)
May 06, 2024
2.990
3.025
2.820
2.850
131,742
-0.11(-3.72%)
May 03, 2024
3.000
3.020
2.870
2.960
96,022
+0.03(+1.02%)
May 02, 2024
3.010
3.059
2.870
2.930
121,739
-0.04(-1.35%)
May 01, 2024
2.970
3.060
2.911
2.970
57,799
+0.04(+1.37%)
Apr 30, 2024
2.970
3.000
2.880
2.930
34,758
-0.07(-2.33%)
Apr 29, 2024
3.010
3.030
2.890
3.000
38,570
-0.03(-0.99%)
Apr 26, 2024
3.090
3.180
2.887
3.030
179,297
-0.04(-1.30%)
Apr 25, 2024
3.100
3.200
2.950
3.070
142,421
-0.12(-3.76%)
Apr 24, 2024
3.540
3.650
3.120
3.190
146,812
-0.20(-5.90%)
Apr 23, 2024
3.130
3.390
3.070
3.390
66,419
+0.22(+6.94%)
Apr 22, 2024
3.270
3.430
3.120
3.170
53,675
-0.01(-0.31%)
Apr 19, 2024
3.110
3.260
3.000
3.180
71,353
+0.03(+0.95%)
Apr 18, 2024
3.190
3.320
3.100
3.150
78,261
-0.03(-0.94%)
Apr 17, 2024
3.160
3.271
3.100
3.180
80,646
+0.02(+0.63%)
Apr 16, 2024
3.100
3.190
2.925
3.160
111,460
+0.07(+2.27%)
Apr 15, 2024
3.100
3.230
3.020
3.090
81,897
-0.06(-1.90%)
Apr 12, 2024
3.260
3.323
3.010
3.150
124,939
-0.21(-6.25%)
Apr 11, 2024
3.340
3.405
3.250
3.360
47,378
+0.02(+0.60%)
Apr 10, 2024
3.310
3.390
3.100
3.340
79,671
-0.04(-1.18%)
Apr 09, 2024
3.410
3.530
3.300
3.380
63,783
-0.05(-1.46%)
Apr 08, 2024
3.570
3.638
3.310
3.430
76,270
-0.13(-3.65%)
Apr 05, 2024
3.570
3.720
3.490
3.560
105,241
-0.02(-0.56%)
Apr 04, 2024
4.040
4.040
3.450
3.580
177,370
-0.41(-10.28%)
Apr 03, 2024
3.820
4.040
3.740
3.990
58,129
+0.10(+2.57%)
Apr 02, 2024
4.000
4.000
3.820
3.890
92,070
+0.06(+1.57%)
Apr 01, 2024
4.000
4.000
3.570
3.830
129,119
+0.06(+1.59%)
Mar 28, 2024
3.690
3.950
3.680
3.770
102,217
+0.04(+1.07%)
Mar 27, 2024
3.840
3.895
3.600
3.730
114,019
-0.07(-1.84%)
Mar 26, 2024
3.650
3.958
3.570
3.800
145,671
+0.15(+4.11%)
Mar 25, 2024
4.100
4.100
3.550
3.650
210,378
-0.41(-10.10%)
Mar 22, 2024
4.370
4.445
3.800
4.060
246,921
-0.31(-7.09%)
Mar 21, 2024
4.280
4.630
4.210
4.370
214,889
+0.11(+2.58%)
Mar 20, 2024
4.280
4.350
4.090
4.260
78,321
+0.01(+0.24%)
Mar 19, 2024
4.380
4.380
4.200
4.250
46,412
-0.11(-2.52%)
Mar 18, 2024
4.320
4.500
4.250
4.360
70,799
+0.07(+1.63%)
Mar 15, 2024
4.340
4.432
4.215
4.290
183,567
+0.01(+0.23%)
Mar 14, 2024
4.480
4.480
4.200
4.280
145,820
-0.26(-5.73%)
Mar 13, 2024
4.650
4.650
4.385
4.540
58,829
-0.02(-0.44%)
Mar 12, 2024
4.700
4.740
4.390
4.560
104,016
-0.11(-2.36%)
Mar 11, 2024
4.700
4.740
4.650
4.670
26,441
-0.06(-1.27%)
Mar 08, 2024
4.660
4.800
4.640
4.730
44,774
+0.13(+2.83%)
Mar 07, 2024
4.680
4.750
4.580
4.600
76,807
-0.11(-2.34%)
Mar 06, 2024
4.640
4.776
4.600
4.710
69,979
+0.05(+1.07%)
Mar 05, 2024
4.500
4.800
4.172
4.660
696,714
-0.06(-1.27%)
Mar 04, 2024
4.740
5.190
4.700
4.720
348,176
+0.04(+0.85%)
Mar 01, 2024
4.640
4.700
4.520
4.680
103,245
+0.19(+4.23%)
Feb 29, 2024
4.530
4.620
4.440
4.490
62,893
+0.03(+0.67%)
Feb 28, 2024
4.640
4.800
4.460
4.460
71,139
-0.17(-3.67%)
Feb 27, 2024
4.570
4.695
4.400
4.630
104,684
+0.13(+2.89%)
Feb 26, 2024
4.520
4.750
4.418
4.500
65,845
-0.05(-1.10%)
Feb 23, 2024
4.390
4.640
4.360
4.550
61,314
+0.11(+2.48%)
Feb 22, 2024
4.380
4.500
4.098
4.440
196,142
+0.02(+0.45%)
Feb 21, 2024
4.670
4.750
4.390
4.420
128,219
-0.25(-5.35%)
Feb 20, 2024
4.780
4.890
4.661
4.670
80,162
-0.15(-3.11%)
Feb 16, 2024
4.780
4.923
4.620
4.820
98,042
+0.02(+0.42%)
Feb 15, 2024
4.810
4.910
4.650
4.800
102,747
+0.07(+1.48%)
Feb 14, 2024
4.510
4.750
4.510
4.730
141,241
+0.22(+4.88%)
Feb 13, 2024
4.760
4.840
4.500
4.510
148,802
-0.27(-5.65%)
Feb 12, 2024
5.160
5.300
4.760
4.780
232,120
-0.26(-5.16%)
Feb 09, 2024
4.960
5.300
4.910
5.040
586,502
+0.20(+4.13%)
Feb 08, 2024
4.890
5.190
4.610
4.840
575,698
+0.09(+1.89%)
Feb 07, 2024
4.570
5.330
4.390
4.750
1,451,537
+0.28(+6.26%)
Feb 06, 2024
4.370
4.700
4.260
4.470
230,236
+0.08(+1.82%)
Feb 05, 2024
3.980
4.500
3.833
4.390
286,440
+0.45(+11.42%)
Feb 02, 2024
3.770
3.970
3.630
3.940
70,889
+0.17(+4.51%)
Feb 01, 2024
3.910
3.945
3.700
3.770
57,111
-0.10(-2.58%)
Jan 31, 2024
3.960
3.990
3.800
3.870
102,568
+0.00(+0.00%)
Jan 30, 2024
3.990
4.020
3.710
3.870
149,744
-0.12(-3.01%)
Jan 29, 2024
3.760
4.080
3.760
3.990
233,721
+0.24(+6.40%)
Jan 26, 2024
3.540
3.898
3.540
3.750
110,492
+0.21(+5.78%)
Jan 25, 2024
3.310
3.550
3.250
3.545
92,066
+0.27(+8.41%)
Jan 24, 2024
3.410
3.420
3.210
3.270
83,449
-0.08(-2.39%)
Jan 23, 2024
3.360
3.510
3.300
3.350
25,020
-0.07(-2.05%)
Jan 22, 2024
3.350
3.440
3.190
3.420
88,036
+0.09(+2.70%)
Jan 19, 2024
3.380
3.440
3.180
3.330
49,685
-0.03(-0.89%)
Jan 18, 2024
3.250
3.490
3.250
3.360
42,704
+0.15(+4.51%)
Jan 17, 2024
3.580
3.640
3.170
3.215
87,197
-0.44(-11.92%)
Jan 16, 2024
3.590
3.780
3.500
3.650
115,111
+0.16(+4.58%)
Jan 12, 2024
3.360
3.640
3.360
3.490
43,041
+0.09(+2.65%)
Jan 11, 2024
3.460
3.623
3.298
3.400
91,888
-0.09(-2.58%)
Jan 10, 2024
3.740
3.742
3.240
3.490
161,946
-0.24(-6.43%)
Jan 09, 2024
3.880
3.900
3.580
3.730
117,558
-0.19(-4.85%)
Jan 08, 2024
3.810
3.961
3.560
3.920
260,713
+0.17(+4.53%)
Jan 05, 2024
3.620
3.750
3.550
3.750
115,538
+0.11(+3.02%)
Jan 04, 2024
3.760
3.760
3.530
3.640
142,833
+0.11(+3.12%)
Jan 03, 2024
3.730
3.732
3.300
3.530
215,638
-0.10(-2.62%)
Jan 02, 2024
3.300
4.278
3.300
3.625
367,969
+0.36(+11.03%)
Dec 29, 2023
2.970
3.420
2.860
3.265
284,960
+0.33(+11.05%)
Dec 28, 2023
2.720
2.990
2.720
2.940
122,377
+0.17(+6.14%)
Dec 27, 2023
2.660
2.970
2.650
2.770
146,712
+0.09(+3.36%)
Dec 26, 2023
2.520
2.770
2.520
2.680
133,638
+0.21(+8.50%)
Dec 22, 2023
2.330
2.607
2.330
2.470
114,112
-0.03(-1.20%)
Dec 21, 2023
2.480
2.522
2.420
2.500
47,078
+0.06(+2.46%)
Dec 20, 2023
2.540
2.566
2.380
2.440
64,470
-0.12(-4.69%)
Dec 19, 2023
2.520
2.743
2.520
2.560
42,759
+0.04(+1.59%)
Dec 18, 2023
2.380
2.550
2.340
2.520
51,253
+0.02(+0.80%)
Dec 15, 2023
2.640
2.670
2.450
2.500
59,200
-0.04(-1.57%)
Dec 14, 2023
2.695
2.743
2.490
2.540
119,423
-0.14(-5.22%)
Dec 13, 2023
2.640
2.700
2.512
2.680
55,914
+0.11(+4.28%)
Dec 12, 2023
2.610
2.785
2.450
2.570
71,378
-0.04(-1.53%)
Dec 11, 2023
2.820
2.905
2.520
2.610
147,733
-0.11(-4.04%)
Dec 08, 2023
2.540
2.950
2.540
2.720
195,398
+0.20(+7.94%)
Dec 07, 2023
2.440
2.590
2.440
2.520
67,833
+0.04(+1.61%)
Dec 06, 2023
2.480
2.575
2.420
2.480
94,675
+0.08(+3.33%)
Dec 05, 2023
2.354
2.450
2.295
2.400
40,814
+0.05(+2.13%)
Dec 04, 2023
2.380
2.390
2.170
2.350
120,806
+0.15(+6.82%)
Dec 01, 2023
2.140
2.260
2.140
2.200
52,742
+0.06(+2.80%)
Nov 30, 2023
2.280
2.300
2.128
2.140
92,890
-0.09(-4.04%)
Nov 29, 2023
2.210
2.330
2.150
2.230
85,956
+0.06(+2.76%)
Nov 28, 2023
2.250
2.280
2.123
2.170
139,390
-0.07(-3.13%)
Nov 27, 2023
2.310
2.310
2.180
2.240
202,594
+0.08(+3.70%)
Nov 24, 2023
2.080
2.260
2.080
2.160
81,009
+0.05(+2.37%)
Nov 22, 2023
2.210
2.210
2.000
2.110
75,736
+0.04(+1.93%)
Nov 21, 2023
2.150
2.200
2.045
2.070
349,254
-0.65(-23.90%)
Nov 20, 2023
2.690
2.750
2.570
2.720
89,071
+0.02(+0.74%)
Nov 17, 2023
2.700
2.760
2.670
2.700
47,616
-0.06(-2.17%)
Nov 16, 2023
2.850
2.850
2.560
2.760
18,504
-0.14(-4.83%)
Nov 15, 2023
2.738
2.900
2.738
2.900
54,536
+0.12(+4.32%)
Nov 14, 2023
2.870
2.870
2.690
2.780
40,129
-0.01(-0.36%)
Nov 13, 2023
2.670
2.890
2.650
2.790
25,645
+0.05(+1.82%)
Nov 10, 2023
2.790
2.790
2.560
2.740
22,272
+0.07(+2.62%)
Nov 09, 2023
2.730
2.780
2.600
2.670
33,544
-0.13(-4.64%)
Nov 08, 2023
2.775
2.818
2.630
2.800
38,525
+0.06(+2.19%)
Nov 07, 2023
2.820
2.890
2.690
2.740
22,437
-0.03(-1.08%)
Nov 06, 2023
2.900
2.900
2.720
2.770
20,824
-0.10(-3.48%)
Nov 03, 2023
2.710
2.900
2.710
2.870
41,530
+0.14(+5.13%)
Nov 02, 2023
2.810
2.880
2.630
2.730
48,007
-0.14(-4.87%)
Nov 01, 2023
2.800
2.870
2.782
2.870
7,841
+0.01(+0.35%)
Oct 31, 2023
2.950
2.950
2.800
2.860
33,371
-0.06(-2.05%)
Oct 30, 2023
2.860
2.970
2.860
2.920
7,721
+0.03(+1.04%)
Oct 27, 2023
2.990
2.990
2.820
2.890
32,793
-0.04(-1.53%)
Oct 26, 2023
3.020
3.050
2.890
2.935
28,452
-0.12(-4.08%)
Oct 25, 2023
3.010
3.100
2.980
3.060
29,452
+0.05(+1.66%)
Oct 24, 2023
3.010
3.030
2.880
3.010
35,844
-0.01(-0.33%)
Oct 23, 2023
3.120
3.130
2.940
3.020
36,595
-0.01(-0.33%)
Oct 20, 2023
3.100
3.100
2.940
3.030
45,516
-0.07(-2.26%)
Oct 19, 2023
3.110
3.200
3.060
3.100
12,784
-0.06(-1.90%)
Oct 18, 2023
3.316
3.345
3.080
3.160
21,414
-0.17(-4.96%)
Oct 17, 2023
3.210
3.350
3.210
3.325
39,895
+0.07(+1.99%)
Oct 16, 2023
3.360
3.400
3.240
3.260
26,386
-0.04(-1.21%)
Oct 13, 2023
3.350
3.350
3.122
3.300
46,786
-0.01(-0.30%)
Oct 12, 2023
3.290
3.380
3.240
3.310
27,037
+0.11(+3.44%)
Oct 11, 2023
3.300
3.389
3.170
3.200
69,799
-0.10(-3.03%)
Oct 10, 2023
3.290
3.340
3.280
3.300
22,512
-0.02(-0.60%)
Oct 09, 2023
3.290
3.400
3.222
3.320
43,296
-0.06(-1.78%)
Oct 06, 2023
3.410
3.410
3.291
3.380
87,027
+0.16(+4.97%)
Oct 05, 2023
3.150
3.490
3.150
3.220
446,154
+0.05(+1.42%)
Oct 04, 2023
3.330
3.423
3.158
3.175
58,923
-0.23(-6.62%)
Oct 03, 2023
3.260
3.470
3.140
3.400
56,747
+0.13(+3.98%)
Oct 02, 2023
3.270
3.320
3.100
3.270
34,411
-0.01(-0.30%)
Sep 29, 2023
3.360
3.360
3.100
3.280
22,352
+0.09(+2.82%)
Sep 28, 2023
3.230
3.320
3.030
3.190
33,834
-0.02(-0.62%)
Sep 27, 2023
3.225
3.325
3.180
3.210
17,774
+0.01(+0.31%)
Sep 26, 2023
3.250
3.250
3.120
3.200
18,210
-0.01(-0.31%)
Sep 25, 2023
3.360
3.290
3.180
3.210
70,772
-0.13(-3.89%)
Sep 22, 2023
3.230
3.340
3.230
3.340
32,118
+0.11(+3.41%)
Sep 21, 2023
3.370
3.390
3.225
3.230
61,722
-0.17(-5.00%)
Sep 20, 2023
3.470
3.470
3.312
3.400
14,720
-0.07(-2.02%)
Sep 19, 2023
3.540
3.540
3.430
3.470
19,060
-0.07(-1.98%)
Sep 18, 2023
3.610
3.650
3.382
3.540
22,838
-0.16(-4.32%)
Sep 15, 2023
3.610
3.740
3.360
3.700
63,624
+0.02(+0.54%)
Sep 14, 2023
3.530
3.733
3.370
3.680
23,292
+0.16(+4.55%)
Sep 13, 2023
3.620
3.760
3.516
3.520
22,832
-0.12(-3.30%)
Sep 12, 2023
3.820
3.934
3.630
3.640
30,656
-0.02(-0.55%)
Sep 11, 2023
3.560
3.820
3.560
3.660
65,226
+0.09(+2.52%)
Sep 08, 2023
3.640
3.640
3.400
3.570
25,658
-0.08(-2.19%)
Sep 07, 2023
3.200
3.650
3.200
3.650
48,517
+0.38(+11.62%)
Sep 06, 2023
3.380
3.380
3.200
3.270
24,117
-0.06(-1.80%)
Sep 05, 2023
3.330
3.410
3.200
3.330
20,777
-0.02(-0.60%)
Sep 01, 2023
3.500
3.500
3.310
3.350
10,538
+0.04(+1.21%)
Aug 31, 2023
3.480
3.500
3.310
3.310
34,110
-0.13(-3.78%)
Aug 30, 2023
3.420
3.510
3.350
3.440
17,690
+0.08(+2.38%)
Aug 29, 2023
3.550
3.550
3.300
3.360
13,667
-0.09(-2.61%)
Aug 28, 2023
3.510
3.740
3.430
3.450
35,937
-0.07(-1.99%)
Aug 25, 2023
3.550
3.688
3.510
3.520
17,926
-0.07(-1.95%)
Aug 24, 2023
3.685
3.720
3.500
3.590
5,640
-0.13(-3.49%)
Aug 23, 2023
3.700
3.740
3.540
3.720
22,896
+0.21(+5.98%)
Aug 22, 2023
3.550
3.666
3.510
3.510
25,375
-0.07(-1.96%)
Aug 21, 2023
3.650
3.651
3.450
3.580
45,192
-0.05(-1.38%)
Aug 18, 2023
3.620
3.730
3.580
3.630
15,008
-0.09(-2.42%)
Aug 17, 2023
3.600
3.740
3.521
3.720
9,698
+0.16(+4.49%)
Aug 16, 2023
3.614
3.614
3.530
3.560
16,152
-0.06(-1.52%)
Aug 15, 2023
3.730
3.730
3.530
3.615
18,780
-0.12(-3.34%)
Aug 14, 2023
3.570
3.750
3.490
3.740
26,566
+0.22(+6.25%)
Aug 11, 2023
3.620
3.620
3.490
3.520
21,613
-0.03(-0.85%)
Aug 10, 2023
3.530
3.730
3.512
3.550
33,995
-0.20(-5.33%)
Aug 09, 2023
3.718
3.790
3.710
3.750
13,467
+0.02(+0.54%)
Aug 08, 2023
3.810
3.850
3.710
3.730
8,845
-0.08(-2.10%)
Aug 07, 2023
3.820
3.850
3.590
3.810
57,826
-0.02(-0.52%)
Aug 04, 2023
3.800
3.940
3.724
3.830
42,550
-0.01(-0.26%)
Aug 03, 2023
3.820
3.940
3.600
3.840
61,986
+0.06(+1.59%)
Aug 02, 2023
3.875
3.885
3.780
3.780
32,119
-0.20(-5.03%)
Aug 01, 2023
3.850
3.980
3.850
3.980
55,228
+0.01(+0.25%)
Jul 31, 2023
3.860
4.080
3.860
3.970
43,509
+0.08(+2.06%)
Jul 28, 2023
3.780
3.911
3.650
3.890
130,205
+0.08(+2.10%)
Jul 27, 2023
3.900
4.000
3.810
3.810
108,240
-0.17(-4.39%)
Jul 26, 2023
4.000
4.010
3.940
3.985
35,073
-0.04(-0.99%)
Jul 25, 2023
4.150
4.231
4.000
4.025
44,136
-0.12(-3.01%)
Jul 24, 2023
4.300
4.300
4.010
4.150
48,605
-0.15(-3.49%)
Jul 21, 2023
4.370
4.490
4.300
4.300
19,908
-0.10(-2.27%)
Jul 20, 2023
4.390
4.481
4.350
4.400
32,538
+0.00(+0.00%)
Jul 19, 2023
4.530
4.530
4.400
4.400
25,935
-0.07(-1.57%)
Jul 18, 2023
4.510
4.640
4.410
4.470
16,397
-0.02(-0.45%)
Jul 17, 2023
4.420
4.560
4.380
4.490
41,541
+0.05(+1.13%)
Jul 14, 2023
4.480
4.671
4.400
4.440
29,462
-0.06(-1.33%)
Jul 13, 2023
4.500
4.770
4.460
4.500
37,079
+0.04(+0.90%)
Jul 12, 2023
4.640
4.690
4.450
4.460
50,450
-0.22(-4.70%)
Jul 11, 2023
4.630
4.780
4.510
4.680
24,840
+0.05(+1.08%)
Jul 10, 2023
4.620
4.710
4.620
4.630
19,078
-0.02(-0.43%)
Jul 07, 2023
4.410
4.710
4.410
4.650
14,595
+0.21(+4.73%)
Jul 06, 2023
4.520
4.660
4.440
4.440
9,040
-0.21(-4.52%)
Jul 05, 2023
4.620
4.690
4.560
4.650
17,088
+0.09(+1.97%)
Jul 03, 2023
4.430
4.650
4.430
4.560
21,542
+0.08(+1.79%)
Jun 30, 2023
4.510
4.660
4.450
4.480
31,958
-0.02(-0.44%)
Jun 29, 2023
4.476
4.633
4.350
4.500
9,672
+0.01(+0.22%)
Jun 28, 2023
4.450
4.595
4.450
4.490
11,837
-0.02(-0.44%)
Jun 27, 2023
4.380
4.800
4.370
4.510
66,877
+0.15(+3.44%)
Jun 26, 2023
4.420
4.480
4.320
4.360
25,545
-0.14(-3.11%)
Jun 23, 2023
4.660
4.700
4.250
4.500
74,348
-0.15(-3.23%)
Jun 22, 2023
4.670
4.830
4.610
4.650
23,143
-0.13(-2.72%)
Jun 21, 2023
4.840
4.844
4.590
4.780
28,147
-0.08(-1.65%)
Jun 20, 2023
5.000
5.040
4.780
4.860
47,720
-0.19(-3.76%)
Jun 16, 2023
4.890
5.120
4.700
5.050
134,604
+0.18(+3.70%)
Jun 15, 2023
4.900
4.949
4.840
4.870
11,997
-0.09(-1.81%)
Jun 14, 2023
4.980
5.100
4.870
4.960
31,903
-0.02(-0.40%)
Jun 13, 2023
4.900
5.000
4.850
4.980
47,808
+0.11(+2.26%)
Jun 12, 2023
4.940
4.980
4.810
4.870
45,819
+0.00(+0.00%)
Jun 09, 2023
4.790
4.990
4.790
4.870
78,682
+0.07(+1.46%)
Jun 08, 2023
4.887
4.971
4.800
4.800
14,150
-0.05(-1.03%)
Jun 07, 2023
4.940
4.990
4.760
4.850
39,603
-0.01(-0.21%)
Jun 06, 2023
5.030
5.216
4.800
4.860
70,861
-0.20(-3.95%)
Jun 05, 2023
4.970
5.190
4.950
5.060
58,589
+0.13(+2.64%)
Jun 02, 2023
4.800
5.000
4.692
4.930
47,730
+0.12(+2.49%)
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.