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
Kaltura Inc
(NQ:
KLTR
)
1.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2022
1.900
1.910
1.800
1.810
250,197
-0.09(-4.74%)
May 27, 2022
1.810
1.930
1.810
1.900
329,607
+0.06(+3.26%)
May 26, 2022
1.850
1.890
1.825
1.840
206,397
-0.01(-0.54%)
May 25, 2022
1.730
1.860
1.730
1.850
458,337
+0.11(+6.32%)
May 24, 2022
1.730
1.755
1.700
1.740
388,093
-0.01(-0.57%)
May 23, 2022
1.670
1.790
1.670
1.750
292,762
+0.00(+0.00%)
May 20, 2022
1.780
1.780
1.725
1.750
558,476
+0.00(+0.00%)
May 19, 2022
1.680
1.805
1.680
1.750
794,946
+0.04(+2.34%)
May 18, 2022
1.700
1.725
1.680
1.710
790,166
+0.00(+0.00%)
May 17, 2022
1.660
1.740
1.645
1.710
571,862
+0.05(+3.01%)
May 16, 2022
1.520
1.685
1.520
1.660
1,098,830
+0.11(+7.10%)
May 13, 2022
1.530
1.590
1.413
1.550
542,090
+0.02(+1.31%)
May 12, 2022
1.430
1.550
1.410
1.530
831,215
+0.10(+6.99%)
May 11, 2022
1.500
1.540
1.410
1.430
936,027
-0.06(-4.03%)
May 10, 2022
1.450
1.580
1.320
1.490
754,516
+0.08(+5.67%)
May 09, 2022
1.380
1.650
1.330
1.410
965,775
+0.02(+1.44%)
May 06, 2022
1.440
1.470
1.370
1.390
700,654
-0.06(-4.14%)
May 05, 2022
1.510
1.510
1.430
1.450
617,658
-0.07(-4.61%)
May 04, 2022
1.540
1.540
1.460
1.520
804,825
-0.04(-2.56%)
May 03, 2022
1.650
1.650
1.510
1.560
704,145
-0.06(-3.70%)
May 02, 2022
1.600
1.659
1.575
1.620
745,027
+0.07(+4.52%)
Apr 29, 2022
1.600
1.660
1.530
1.550
318,147
-0.04(-2.52%)
Apr 28, 2022
1.510
1.610
1.510
1.590
366,818
+0.08(+5.30%)
Apr 27, 2022
1.500
1.590
1.465
1.510
489,425
+0.01(+0.67%)
Apr 26, 2022
1.510
1.560
1.480
1.500
382,268
-0.04(-2.60%)
Apr 25, 2022
1.490
1.590
1.470
1.540
324,034
+0.05(+3.36%)
Apr 22, 2022
1.490
1.530
1.470
1.490
294,426
-0.01(-0.67%)
Apr 21, 2022
1.560
1.610
1.500
1.500
414,678
-0.05(-3.23%)
Apr 20, 2022
1.590
1.590
1.515
1.550
359,405
-0.04(-2.52%)
Apr 19, 2022
1.550
1.610
1.500
1.590
508,810
+0.07(+4.61%)
Apr 18, 2022
1.570
1.610
1.490
1.520
848,433
-0.06(-3.80%)
Apr 14, 2022
1.630
1.635
1.570
1.580
371,760
-0.05(-3.07%)
Apr 13, 2022
1.620
1.660
1.600
1.630
246,576
+0.01(+0.62%)
Apr 12, 2022
1.660
1.685
1.610
1.620
256,979
-0.01(-0.61%)
Apr 11, 2022
1.660
1.670
1.590
1.630
512,867
-0.03(-1.81%)
Apr 08, 2022
1.700
1.730
1.640
1.660
411,053
-0.04(-2.35%)
Apr 07, 2022
1.720
1.725
1.670
1.700
346,625
+0.01(+0.59%)
Apr 06, 2022
1.720
1.740
1.660
1.690
447,115
-0.06(-3.43%)
Apr 05, 2022
1.850
1.860
1.710
1.750
445,207
-0.09(-4.89%)
Apr 04, 2022
1.790
1.850
1.780
1.840
415,968
+0.07(+3.95%)
Apr 01, 2022
1.760
1.840
1.730
1.770
498,486
-0.02(-1.12%)
Mar 31, 2022
1.830
1.850
1.730
1.790
808,359
-0.05(-2.72%)
Mar 30, 2022
1.900
1.945
1.840
1.840
289,263
-0.09(-4.66%)
Mar 29, 2022
1.920
1.980
1.880
1.930
293,029
+0.02(+1.05%)
Mar 28, 2022
1.840
1.920
1.830
1.910
371,054
+0.06(+3.24%)
Mar 25, 2022
1.920
2.050
1.820
1.850
395,820
-0.10(-5.13%)
Mar 24, 2022
2.090
2.090
1.930
1.950
433,466
-0.15(-7.14%)
Mar 23, 2022
2.090
2.175
2.030
2.100
413,952
+0.00(+0.00%)
Mar 22, 2022
1.950
2.130
1.911
2.100
911,438
+0.15(+7.69%)
Mar 21, 2022
1.980
2.040
1.920
1.950
781,268
+0.02(+1.04%)
Mar 18, 2022
1.930
2.070
1.890
1.930
3,912,453
-0.04(-2.03%)
Mar 17, 2022
1.870
2.010
1.870
1.970
974,770
+0.08(+4.23%)
Mar 16, 2022
1.850
1.910
1.775
1.890
914,541
+0.11(+6.18%)
Mar 15, 2022
1.860
1.880
1.660
1.780
826,922
-0.04(-2.20%)
Mar 14, 2022
1.910
1.930
1.805
1.820
487,734
-0.13(-6.67%)
Mar 11, 2022
2.040
2.071
1.920
1.950
569,912
-0.08(-3.94%)
Mar 10, 2022
2.110
2.151
1.995
2.030
509,064
-0.14(-6.45%)
Mar 09, 2022
2.100
2.200
2.070
2.170
490,305
+0.11(+5.34%)
Mar 08, 2022
2.170
2.170
2.030
2.060
573,099
-0.09(-4.19%)
Mar 07, 2022
2.100
2.260
2.070
2.150
935,215
+0.10(+4.88%)
Mar 04, 2022
2.030
2.110
2.010
2.050
606,572
-0.02(-0.97%)
Mar 03, 2022
2.370
2.370
2.060
2.070
595,739
-0.30(-12.66%)
Mar 02, 2022
2.280
2.380
2.220
2.370
676,722
+0.09(+3.95%)
Mar 01, 2022
2.250
2.340
2.220
2.280
854,782
+0.04(+1.79%)
Feb 28, 2022
2.160
2.280
2.100
2.240
1,205,366
+0.01(+0.45%)
Feb 25, 2022
1.880
2.350
1.915
2.230
2,931,326
+0.33(+17.37%)
Feb 24, 2022
1.790
1.910
1.730
1.900
2,768,303
+0.08(+4.40%)
Feb 23, 2022
2.730
2.730
1.790
1.820
4,236,056
-1.26(-40.91%)
Feb 22, 2022
3.060
3.180
3.020
3.080
1,495,507
+0.00(+0.00%)
Feb 18, 2022
3.080
0
-0.08(-2.53%)
Feb 17, 2022
3.360
3.400
3.100
3.160
353,444
-0.16(-4.82%)
Feb 16, 2022
3.420
3.425
3.240
3.320
444,821
-0.14(-4.05%)
Feb 15, 2022
3.410
3.500
3.285
3.460
267,068
+0.13(+3.90%)
Feb 14, 2022
3.410
3.450
3.250
3.330
212,850
-0.11(-3.20%)
Feb 11, 2022
3.550
3.630
3.400
3.440
140,880
-0.11(-3.10%)
Feb 10, 2022
3.570
3.600
3.450
3.550
444,086
-0.13(-3.53%)
Feb 09, 2022
3.600
3.740
3.500
3.680
409,590
+0.11(+3.08%)
Feb 08, 2022
3.290
3.600
3.170
3.570
437,401
+0.33(+10.19%)
Feb 07, 2022
3.410
3.480
3.230
3.240
733,110
-0.13(-3.86%)
Feb 04, 2022
3.270
3.390
3.180
3.370
420,645
+0.08(+2.43%)
Feb 03, 2022
3.340
3.290
154,781
-0.09(-2.66%)
Feb 02, 2022
3.570
3.570
3.330
3.380
195,072
-0.19(-5.32%)
Feb 01, 2022
3.560
3.690
3.460
3.570
335,273
-0.02(-0.56%)
Jan 31, 2022
3.450
3.610
3.590
391,574
+0.14(+4.06%)
Jan 28, 2022
3.160
3.470
3.150
3.450
358,295
+0.28(+8.83%)
Jan 27, 2022
3.220
3.240
3.150
3.170
266,962
-0.04(-1.25%)
Jan 26, 2022
3.370
3.430
3.160
3.210
321,552
-0.05(-1.53%)
Jan 25, 2022
3.320
3.420
3.160
3.260
361,646
-0.16(-4.68%)
Jan 24, 2022
3.090
3.430
3.070
3.420
584,714
+0.23(+7.21%)
Jan 21, 2022
3.270
3.320
3.150
3.190
233,505
-0.10(-3.04%)
Jan 20, 2022
3.290
3.490
3.280
3.290
336,276
-0.04(-1.20%)
Jan 19, 2022
3.150
3.470
3.090
3.330
597,726
+0.21(+6.73%)
Jan 18, 2022
3.150
3.260
3.100
3.120
936,102
-0.14(-4.29%)
Jan 14, 2022
3.260
0
+0.15(+4.82%)
Jan 13, 2022
3.180
3.230
3.000
3.110
265,683
-0.01(-0.32%)
Jan 12, 2022
3.270
3.310
3.110
3.120
173,275
-0.15(-4.59%)
Jan 11, 2022
3.170
3.280
3.160
3.270
402,711
+0.10(+3.15%)
Jan 10, 2022
3.200
3.230
3.010
3.170
600,764
-0.02(-0.63%)
Jan 07, 2022
3.200
3.275
3.144
3.190
420,245
-0.04(-1.24%)
Jan 06, 2022
3.220
3.320
3.160
3.230
408,581
-0.03(-0.92%)
Jan 05, 2022
3.380
3.430
3.220
3.260
523,112
-0.10(-2.98%)
Jan 04, 2022
3.650
3.650
3.300
3.360
563,391
-0.32(-8.70%)
Jan 03, 2022
3.500
3.860
3.400
3.680
661,682
+0.31(+9.20%)
Dec 31, 2021
3.550
3.570
3.370
3.370
1,790,271
-0.24(-6.65%)
Dec 30, 2021
3.710
3.810
3.580
3.610
877,076
-0.10(-2.70%)
Dec 29, 2021
3.700
3.800
3.690
3.710
214,405
+0.00(+0.00%)
Dec 28, 2021
3.780
3.890
3.660
3.710
247,904
-0.06(-1.59%)
Dec 27, 2021
3.820
3.850
3.660
3.770
262,040
-0.08(-2.08%)
Dec 23, 2021
3.860
3.920
3.770
3.850
159,250
+0.02(+0.52%)
Dec 22, 2021
3.830
3.980
3.760
3.830
345,749
-0.04(-1.03%)
Dec 21, 2021
3.820
3.950
3.690
3.870
212,829
+0.09(+2.38%)
Dec 20, 2021
3.840
4.000
3.420
3.780
439,560
-0.21(-5.26%)
Dec 17, 2021
3.890
4.100
3.625
3.990
549,162
+0.09(+2.31%)
Dec 16, 2021
4.180
4.334
3.840
3.900
375,790
-0.26(-6.25%)
Dec 15, 2021
3.800
4.250
3.770
4.160
561,995
+0.38(+10.05%)
Dec 14, 2021
3.890
3.910
3.650
3.780
300,359
-0.15(-3.82%)
Dec 13, 2021
4.080
4.080
3.810
3.930
390,078
-0.21(-5.07%)
Dec 10, 2021
4.120
4.230
3.910
4.140
297,223
+0.08(+1.97%)
Dec 09, 2021
4.420
4.490
4.020
4.060
386,643
-0.32(-7.31%)
Dec 08, 2021
4.520
4.620
4.310
4.380
257,498
-0.19(-4.16%)
Dec 07, 2021
4.330
4.840
4.330
4.570
542,979
+0.29(+6.78%)
Dec 06, 2021
4.180
4.520
3.950
4.280
676,542
+0.08(+1.90%)
Dec 03, 2021
4.460
4.490
4.152
4.200
432,949
-0.30(-6.67%)
Dec 02, 2021
4.520
4.640
4.310
4.500
328,590
+0.05(+1.12%)
Dec 01, 2021
4.860
4.910
4.390
4.450
535,213
-0.29(-6.12%)
Nov 30, 2021
4.810
4.980
4.630
4.740
342,515
-0.15(-3.07%)
Nov 29, 2021
5.160
5.469
4.820
4.890
301,424
-0.15(-2.98%)
Nov 26, 2021
5.230
5.300
4.990
5.040
218,830
-0.26(-4.91%)
Nov 24, 2021
5.050
5.360
4.920
5.300
435,875
+0.30(+6.00%)
Nov 23, 2021
5.010
5.155
4.650
5.000
559,438
+0.00(+0.00%)
Nov 22, 2021
5.580
5.730
4.990
5.000
308,875
-0.55(-9.91%)
Nov 19, 2021
5.660
6.030
5.500
5.550
345,310
-0.16(-2.80%)
Nov 18, 2021
5.850
5.770
5.695
5.710
312,516
-0.10(-1.72%)
Nov 17, 2021
5.710
5.830
5.530
5.810
211,768
+0.09(+1.57%)
Nov 16, 2021
5.640
5.770
5.250
5.720
337,749
+0.08(+1.42%)
Nov 15, 2021
5.850
5.940
5.580
5.640
385,734
-0.22(-3.75%)
Nov 12, 2021
6.170
6.210
5.730
5.860
316,668
-0.25(-4.01%)
Nov 11, 2021
6.390
6.690
6.030
6.105
382,893
-0.34(-5.35%)
Nov 10, 2021
6.370
6.450
445,878
+0.09(+1.42%)
Nov 09, 2021
6.560
6.780
6.300
6.360
360,603
-0.21(-3.20%)
Nov 08, 2021
6.300
6.770
6.250
6.570
635,329
+0.59(+9.87%)
Nov 05, 2021
6.500
6.620
5.940
5.980
766,677
-0.51(-7.86%)
Nov 04, 2021
7.600
7.660
6.480
6.490
978,353
-0.73(-10.11%)
Nov 03, 2021
10.00
10.01
7.140
7.220
1,011,942
-2.80(-27.94%)
Nov 02, 2021
10.13
10.24
9.630
10.02
170,084
-0.06(-0.60%)
Nov 01, 2021
9.600
10.39
9.480
10.08
175,350
+0.64(+6.78%)
Oct 29, 2021
9.420
9.610
9.130
9.440
84,944
+0.12(+1.29%)
Oct 28, 2021
9.470
9.690
9.140
9.320
78,574
-0.18(-1.89%)
Oct 27, 2021
9.730
9.960
9.460
9.500
92,106
-0.39(-3.94%)
Oct 26, 2021
9.930
9.890
95,675
+0.09(+0.92%)
Oct 25, 2021
9.600
9.600
9.500
9.800
81,477
+0.17(+1.77%)
Oct 22, 2021
9.680
9.895
9.580
9.630
53,692
-0.15(-1.53%)
Oct 21, 2021
9.980
10.10
9.710
9.780
86,538
-0.19(-1.91%)
Oct 20, 2021
10.06
10.22
9.940
9.970
114,172
-0.13(-1.29%)
Oct 19, 2021
9.990
10.44
9.970
10.10
166,290
+0.08(+0.80%)
Oct 18, 2021
10.19
10.29
9.900
10.02
68,155
-0.08(-0.79%)
Oct 15, 2021
10.44
10.44
10.10
10.10
68,392
-0.19(-1.85%)
Oct 14, 2021
10.49
10.74
9.940
10.29
162,786
-0.08(-0.77%)
Oct 13, 2021
10.19
10.48
9.720
10.37
206,893
+0.19(+1.87%)
Oct 12, 2021
9.440
10.56
9.250
10.18
198,524
+0.93(+10.05%)
Oct 11, 2021
9.350
9.500
9.000
9.250
318,354
-0.11(-1.18%)
Oct 08, 2021
9.820
9.820
9.290
9.360
154,499
-0.49(-4.97%)
Oct 07, 2021
9.920
10.13
9.570
9.850
181,532
-0.06(-0.61%)
Oct 06, 2021
10.30
10.35
9.700
9.910
259,118
-0.39(-3.79%)
Oct 05, 2021
9.950
10.46
9.560
10.30
213,373
+0.42(+4.25%)
Oct 04, 2021
10.35
10.50
9.760
9.880
170,858
-0.62(-5.90%)
Oct 01, 2021
10.42
10.51
9.967
10.50
156,670
+0.21(+2.04%)
Sep 30, 2021
10.18
10.47
9.910
10.29
183,013
+0.13(+1.28%)
Sep 29, 2021
10.30
10.33
10.09
10.16
96,515
-0.04(-0.39%)
Sep 28, 2021
10.52
10.65
10.15
10.20
117,404
-0.43(-4.05%)
Sep 27, 2021
10.77
10.77
10.35
10.63
277,632
-0.20(-1.85%)
Sep 24, 2021
10.83
11.06
10.52
10.83
86,886
-0.12(-1.10%)
Sep 23, 2021
10.79
11.18
10.56
10.95
285,397
+0.29(+2.72%)
Sep 22, 2021
10.48
10.79
10.35
10.66
302,973
+0.27(+2.60%)
Sep 21, 2021
10.50
10.94
10.27
10.39
412,379
-0.19(-1.80%)
Sep 20, 2021
11.02
11.48
10.43
10.58
247,252
-0.53(-4.77%)
Sep 17, 2021
11.83
12.03
11.04
11.11
2,430,397
-0.85(-7.11%)
Sep 16, 2021
11.94
12.13
11.69
11.96
381,274
+0.05(+0.42%)
Sep 15, 2021
11.60
12.06
11.34
11.91
265,254
+0.38(+3.30%)
Sep 14, 2021
11.67
12.00
11.41
11.53
134,146
-0.16(-1.37%)
Sep 13, 2021
11.79
12.10
10.56
11.69
578,909
-0.07(-0.60%)
Sep 10, 2021
11.77
12.12
11.73
11.76
264,557
+0.08(+0.68%)
Sep 09, 2021
12.32
12.71
11.68
11.68
756,687
-0.70(-5.65%)
Sep 08, 2021
12.40
12.87
12.15
12.38
418,336
+0.06(+0.49%)
Sep 07, 2021
12.94
13.67
12.29
12.32
371,969
-0.79(-6.03%)
Sep 03, 2021
12.08
13.22
12.01
13.11
384,498
+1.02(+8.44%)
Sep 02, 2021
11.64
12.79
11.55
12.09
360,707
+0.51(+4.40%)
Sep 01, 2021
11.28
11.78
11.03
11.58
469,896
+0.30(+2.66%)
Aug 31, 2021
12.15
12.53
11.20
11.28
311,673
-0.77(-6.39%)
Aug 30, 2021
12.46
12.60
11.01
12.05
508,367
-0.44(-3.52%)
Aug 27, 2021
13.00
13.10
12.30
12.49
226,595
-0.60(-4.58%)
Aug 26, 2021
12.50
13.98
12.20
13.09
327,542
+0.48(+3.81%)
Aug 25, 2021
12.52
12.75
12.13
12.61
169,955
+0.05(+0.40%)
Aug 24, 2021
13.34
13.97
12.29
12.56
384,018
-0.92(-6.82%)
Aug 23, 2021
13.06
13.52
12.60
13.48
245,208
+0.28(+2.12%)
Aug 20, 2021
12.37
13.71
11.92
13.20
332,208
+0.67(+5.35%)
Aug 19, 2021
11.92
12.68
11.54
12.53
457,978
+0.51(+4.24%)
Aug 18, 2021
10.94
12.12
10.94
12.02
763,539
+0.84(+7.51%)
Aug 17, 2021
11.08
12.00
10.77
11.18
525,788
+0.09(+0.81%)
Aug 16, 2021
11.72
11.97
10.92
11.09
690,401
-0.71(-6.02%)
Aug 13, 2021
11.84
12.04
11.70
11.80
166,744
+0.07(+0.60%)
Aug 12, 2021
12.07
12.27
11.71
11.73
135,424
-0.41(-3.38%)
Aug 11, 2021
12.24
12.48
11.85
12.14
188,848
-0.16(-1.30%)
Aug 10, 2021
12.60
12.98
12.01
12.30
239,517
-0.05(-0.40%)
Aug 09, 2021
13.91
14.00
12.18
12.35
386,357
-1.26(-9.26%)
Aug 06, 2021
12.15
13.98
12.12
13.61
209,716
+1.50(+12.39%)
Aug 05, 2021
11.80
12.52
11.79
12.11
230,622
+0.06(+0.50%)
Aug 04, 2021
12.51
12.96
11.78
12.05
240,473
-0.61(-4.82%)
Aug 03, 2021
12.43
13.83
12.01
12.66
248,622
-0.03(-0.24%)
Aug 02, 2021
11.91
13.19
11.63
12.69
244,531
+0.78(+6.55%)
Jul 30, 2021
11.43
11.94
11.21
11.91
79,440
+0.33(+2.85%)
Jul 29, 2021
11.22
11.65
11.01
11.58
181,623
+0.29(+2.57%)
Jul 28, 2021
11.46
11.46
11.01
11.29
147,236
+0.02(+0.18%)
Jul 27, 2021
11.30
11.86
11.22
11.27
522,295
-0.23(-2.00%)
Jul 26, 2021
11.68
11.94
11.21
11.50
673,815
-0.26(-2.21%)
Jul 23, 2021
11.69
12.00
11.50
11.76
358,060
+0.11(+0.94%)
Jul 22, 2021
11.90
12.01
11.50
11.65
1,293,502
-0.35(-2.92%)
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.