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
Akoya Biosciences Inc
(NQ:
AKYA
)
1.965
+0.025 (+1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.950
2.110
1.950
1.965
449,108
+0.03(+1.29%)
May 23, 2024
2.290
2.325
1.880
1.940
1,733,463
-0.35(-15.10%)
May 22, 2024
2.660
2.700
2.210
2.285
1,644,559
-0.35(-13.45%)
May 21, 2024
2.800
2.800
2.640
2.640
687,158
-0.17(-6.05%)
May 20, 2024
2.860
2.950
2.780
2.810
513,666
-0.04(-1.40%)
May 17, 2024
2.920
2.970
2.770
2.850
403,078
-0.05(-1.72%)
May 16, 2024
2.820
2.960
2.650
2.900
647,646
+0.11(+3.94%)
May 15, 2024
2.830
2.920
2.750
2.790
677,989
-0.11(-3.79%)
May 14, 2024
3.070
3.190
2.780
2.900
2,214,137
-1.22(-29.61%)
May 13, 2024
4.280
4.420
4.120
4.120
161,610
-0.14(-3.40%)
May 10, 2024
4.490
4.650
4.050
4.265
155,730
-0.22(-4.80%)
May 09, 2024
4.100
4.650
4.040
4.480
264,639
+0.37(+9.00%)
May 08, 2024
4.050
4.180
4.000
4.110
80,801
+0.03(+0.74%)
May 07, 2024
4.130
4.180
4.000
4.080
68,841
-0.04(-0.97%)
May 06, 2024
4.080
4.180
4.050
4.120
93,323
+0.08(+1.98%)
May 03, 2024
4.020
4.229
3.920
4.040
141,995
+0.05(+1.25%)
May 02, 2024
4.020
4.140
3.871
3.990
67,365
+0.03(+0.76%)
May 01, 2024
3.860
4.100
3.830
3.960
114,557
+0.14(+3.66%)
Apr 30, 2024
3.820
3.890
3.720
3.820
117,398
-0.04(-1.04%)
Apr 29, 2024
3.810
3.860
3.810
3.860
68,178
+0.06(+1.58%)
Apr 26, 2024
3.800
3.840
3.745
3.800
93,172
-0.02(-0.52%)
Apr 25, 2024
3.750
3.850
3.750
3.820
88,258
+0.01(+0.26%)
Apr 24, 2024
3.800
3.870
3.720
3.810
103,156
+0.00(+0.00%)
Apr 23, 2024
3.880
4.000
3.800
3.810
85,619
-0.09(-2.31%)
Apr 22, 2024
3.820
3.910
3.790
3.900
63,480
+0.10(+2.63%)
Apr 19, 2024
3.830
3.970
3.774
3.800
172,141
-0.05(-1.30%)
Apr 18, 2024
3.910
3.970
3.770
3.850
256,194
-0.06(-1.53%)
Apr 17, 2024
4.010
4.110
3.830
3.910
184,096
-0.07(-1.76%)
Apr 16, 2024
4.010
4.100
3.850
3.980
310,081
-0.03(-0.75%)
Apr 15, 2024
4.150
4.150
3.960
4.010
154,935
-0.12(-2.91%)
Apr 12, 2024
4.260
4.326
4.060
4.130
122,775
-0.17(-3.95%)
Apr 11, 2024
4.300
4.330
4.226
4.300
61,562
+0.00(+0.00%)
Apr 10, 2024
4.190
4.370
4.150
4.300
118,851
-0.07(-1.60%)
Apr 09, 2024
4.250
4.500
4.130
4.370
129,878
+0.15(+3.55%)
Apr 08, 2024
4.360
4.390
4.100
4.220
241,666
-0.14(-3.21%)
Apr 05, 2024
4.200
4.440
4.160
4.360
348,838
+0.14(+3.32%)
Apr 04, 2024
4.400
4.490
4.160
4.220
141,488
-0.11(-2.54%)
Apr 03, 2024
4.350
4.440
4.282
4.330
99,600
-0.08(-1.81%)
Apr 02, 2024
4.510
4.510
4.320
4.410
81,636
-0.15(-3.29%)
Apr 01, 2024
4.590
4.690
4.500
4.560
127,190
-0.13(-2.77%)
Mar 28, 2024
4.730
4.790
4.590
4.690
136,367
-0.04(-0.85%)
Mar 27, 2024
4.700
4.890
4.630
4.730
120,582
+0.10(+2.16%)
Mar 26, 2024
4.910
4.990
4.610
4.630
94,236
-0.29(-5.89%)
Mar 25, 2024
4.750
5.000
4.660
4.920
247,088
+0.13(+2.71%)
Mar 22, 2024
4.980
5.080
4.770
4.790
92,885
-0.20(-4.01%)
Mar 21, 2024
5.120
5.162
4.970
4.990
186,320
-0.05(-0.99%)
Mar 20, 2024
5.000
5.130
4.820
5.040
103,723
+0.01(+0.20%)
Mar 19, 2024
4.890
5.148
4.890
5.030
76,412
+0.09(+1.82%)
Mar 18, 2024
4.890
5.020
4.830
4.940
129,813
+0.03(+0.61%)
Mar 15, 2024
4.750
5.000
4.750
4.910
252,294
+0.05(+1.03%)
Mar 14, 2024
4.900
5.250
4.790
4.860
181,282
-0.04(-0.82%)
Mar 13, 2024
4.840
5.110
4.770
4.900
231,373
+0.04(+0.82%)
Mar 12, 2024
4.850
5.050
4.620
4.860
254,515
+0.01(+0.21%)
Mar 11, 2024
4.990
5.260
4.670
4.850
296,577
-0.15(-3.00%)
Mar 08, 2024
4.830
5.100
4.830
5.000
212,012
+0.24(+5.04%)
Mar 07, 2024
5.010
5.410
4.740
4.760
229,163
-0.20(-4.03%)
Mar 06, 2024
5.110
5.220
4.870
4.960
260,842
-0.14(-2.75%)
Mar 05, 2024
5.000
5.680
5.000
5.100
546,343
-0.88(-14.72%)
Mar 04, 2024
6.130
6.310
5.884
5.980
179,066
-0.05(-0.83%)
Mar 01, 2024
5.840
6.130
5.750
6.030
134,314
+0.29(+5.05%)
Feb 29, 2024
5.800
5.950
5.540
5.740
181,266
+0.08(+1.41%)
Feb 28, 2024
5.770
5.970
5.610
5.660
59,552
-0.18(-3.08%)
Feb 27, 2024
5.450
5.870
5.420
5.840
175,552
+0.42(+7.75%)
Feb 26, 2024
5.430
5.690
5.360
5.420
127,263
-0.07(-1.28%)
Feb 23, 2024
5.320
5.720
5.260
5.490
150,434
+0.14(+2.62%)
Feb 22, 2024
5.280
5.700
5.200
5.350
227,522
+0.08(+1.52%)
Feb 21, 2024
5.700
5.720
5.240
5.270
183,887
-0.36(-6.39%)
Feb 20, 2024
5.890
6.065
5.585
5.630
126,362
-0.33(-5.54%)
Feb 16, 2024
5.750
6.050
5.500
5.960
156,273
+0.14(+2.41%)
Feb 15, 2024
5.540
5.940
5.540
5.820
244,291
+0.32(+5.82%)
Feb 14, 2024
5.540
5.630
5.350
5.500
194,397
+0.11(+2.04%)
Feb 13, 2024
5.620
5.840
5.310
5.390
189,381
-0.52(-8.80%)
Feb 12, 2024
6.020
6.215
5.830
5.910
197,549
-0.15(-2.48%)
Feb 09, 2024
6.030
6.125
5.850
6.060
162,045
+0.13(+2.19%)
Feb 08, 2024
5.960
6.140
5.870
5.930
228,114
-0.05(-0.84%)
Feb 07, 2024
5.970
6.040
5.710
5.980
240,365
+0.02(+0.34%)
Feb 06, 2024
5.550
6.060
5.370
5.960
389,159
+0.41(+7.39%)
Feb 05, 2024
5.710
5.710
5.370
5.550
259,354
-0.16(-2.80%)
Feb 02, 2024
5.550
5.710
5.260
5.710
145,431
+0.15(+2.70%)
Feb 01, 2024
5.040
5.560
5.040
5.560
258,189
+0.48(+9.45%)
Jan 31, 2024
4.940
5.170
4.920
5.080
289,843
+0.13(+2.63%)
Jan 30, 2024
5.120
5.120
4.940
4.950
50,772
-0.15(-2.94%)
Jan 29, 2024
4.810
5.140
4.810
5.100
238,646
+0.25(+5.15%)
Jan 26, 2024
4.650
5.070
4.650
4.850
128,024
-0.14(-2.81%)
Jan 25, 2024
5.060
5.060
4.880
4.990
65,150
+0.04(+0.81%)
Jan 24, 2024
5.130
5.130
4.920
4.950
78,416
-0.07(-1.39%)
Jan 23, 2024
5.190
5.330
4.980
5.020
150,561
-0.04(-0.79%)
Jan 22, 2024
5.060
5.270
4.980
5.060
227,356
-0.01(-0.20%)
Jan 19, 2024
4.910
5.110
4.590
5.070
298,052
+0.19(+3.89%)
Jan 18, 2024
5.040
5.160
4.760
4.880
164,303
-0.09(-1.81%)
Jan 17, 2024
4.410
5.020
4.400
4.970
316,336
+0.53(+11.94%)
Jan 16, 2024
4.990
5.080
4.420
4.440
318,580
-0.74(-14.29%)
Jan 12, 2024
5.320
5.460
5.090
5.180
264,022
-0.10(-1.89%)
Jan 11, 2024
5.040
5.330
4.880
5.280
320,745
+0.20(+3.94%)
Jan 10, 2024
4.960
5.110
4.860
5.080
138,700
+0.05(+0.99%)
Jan 09, 2024
5.210
5.230
4.920
5.030
250,715
-0.17(-3.27%)
Jan 08, 2024
4.960
5.340
4.770
5.200
769,060
+0.87(+20.09%)
Jan 05, 2024
4.280
4.510
4.250
4.330
142,792
-0.05(-1.14%)
Jan 04, 2024
4.460
4.540
4.250
4.380
109,225
-0.06(-1.35%)
Jan 03, 2024
4.710
4.890
4.370
4.440
200,590
-0.34(-7.11%)
Jan 02, 2024
4.890
5.000
4.710
4.780
256,154
-0.10(-2.05%)
Dec 29, 2023
5.030
5.060
4.800
4.880
150,112
-0.20(-3.94%)
Dec 28, 2023
5.080
5.240
5.030
5.080
146,167
-0.05(-0.97%)
Dec 27, 2023
5.060
5.170
4.940
5.130
156,489
+0.06(+1.18%)
Dec 26, 2023
4.990
5.170
4.930
5.070
101,001
+0.15(+3.05%)
Dec 22, 2023
4.800
5.020
4.800
4.920
128,134
+0.15(+3.14%)
Dec 21, 2023
4.800
4.920
4.593
4.770
78,240
+0.06(+1.27%)
Dec 20, 2023
4.670
5.090
4.638
4.710
219,830
+0.02(+0.43%)
Dec 19, 2023
4.280
4.740
4.200
4.690
236,649
+0.40(+9.32%)
Dec 18, 2023
4.480
4.680
4.190
4.290
116,622
-0.15(-3.38%)
Dec 15, 2023
4.800
4.980
4.430
4.440
545,442
-0.37(-7.69%)
Dec 14, 2023
4.270
5.020
4.260
4.810
339,869
+0.43(+9.82%)
Dec 13, 2023
4.270
4.410
4.170
4.380
219,199
+0.12(+2.82%)
Dec 12, 2023
4.350
4.350
4.180
4.260
94,927
-0.10(-2.29%)
Dec 11, 2023
4.360
4.416
4.240
4.360
112,954
-0.05(-1.13%)
Dec 08, 2023
4.380
4.530
4.290
4.410
128,158
+0.00(+0.00%)
Dec 07, 2023
4.350
4.480
4.116
4.410
91,282
+0.11(+2.56%)
Dec 06, 2023
4.660
4.700
4.260
4.300
188,785
-0.29(-6.32%)
Dec 05, 2023
4.770
4.840
4.520
4.590
315,304
-0.25(-5.17%)
Dec 04, 2023
4.660
5.170
4.462
4.840
356,217
+0.12(+2.54%)
Dec 01, 2023
4.450
4.760
4.240
4.720
103,497
+0.33(+7.52%)
Nov 30, 2023
4.600
4.680
4.320
4.390
122,416
-0.21(-4.57%)
Nov 29, 2023
4.400
4.600
4.330
4.600
80,827
+0.26(+5.99%)
Nov 28, 2023
4.550
4.617
4.330
4.340
48,937
-0.21(-4.62%)
Nov 27, 2023
4.400
4.635
4.372
4.550
100,436
+0.07(+1.56%)
Nov 24, 2023
4.190
4.500
4.190
4.480
40,931
+0.33(+7.95%)
Nov 22, 2023
4.290
4.430
4.120
4.150
54,247
-0.09(-2.12%)
Nov 21, 2023
4.290
4.360
4.040
4.240
123,442
-0.15(-3.42%)
Nov 20, 2023
4.380
4.470
4.275
4.390
147,133
+0.06(+1.39%)
Nov 17, 2023
4.600
4.770
4.280
4.330
104,320
-0.24(-5.25%)
Nov 16, 2023
4.450
4.710
4.177
4.570
136,588
+0.12(+2.70%)
Nov 15, 2023
4.450
4.800
4.415
4.450
168,316
+0.03(+0.68%)
Nov 14, 2023
4.170
4.450
4.170
4.420
82,888
+0.37(+9.14%)
Nov 13, 2023
4.000
4.117
3.622
4.050
73,906
+0.04(+1.00%)
Nov 10, 2023
4.200
4.200
3.680
4.010
77,864
-0.16(-3.84%)
Nov 09, 2023
4.140
4.450
4.110
4.170
120,191
+0.41(+10.90%)
Nov 08, 2023
3.780
3.830
3.685
3.760
83,564
-0.03(-0.79%)
Nov 07, 2023
3.770
3.900
3.606
3.790
112,581
-0.01(-0.26%)
Nov 06, 2023
3.950
4.050
3.720
3.800
117,914
-0.16(-4.04%)
Nov 03, 2023
3.790
4.020
3.790
3.960
89,724
+0.28(+7.61%)
Nov 02, 2023
3.500
3.690
3.500
3.680
71,630
+0.27(+7.92%)
Nov 01, 2023
3.590
3.620
3.260
3.410
89,205
-0.09(-2.57%)
Oct 31, 2023
3.390
3.600
3.340
3.500
100,742
+0.10(+2.94%)
Oct 30, 2023
3.160
3.420
3.040
3.400
128,286
+0.27(+8.63%)
Oct 27, 2023
3.270
3.329
3.110
3.130
97,373
-0.14(-4.28%)
Oct 26, 2023
3.440
3.480
3.260
3.270
90,252
-0.16(-4.66%)
Oct 25, 2023
3.660
3.730
3.410
3.430
124,864
-0.26(-7.05%)
Oct 24, 2023
3.580
3.875
3.580
3.690
139,879
+0.14(+3.94%)
Oct 23, 2023
3.650
3.860
3.530
3.550
124,327
-0.08(-2.20%)
Oct 20, 2023
3.840
3.950
3.550
3.630
179,964
-0.20(-5.22%)
Oct 19, 2023
3.820
3.920
3.650
3.830
186,313
+0.00(+0.00%)
Oct 18, 2023
3.700
3.940
3.635
3.830
137,598
+0.13(+3.51%)
Oct 17, 2023
3.450
3.830
3.450
3.700
168,184
+0.19(+5.41%)
Oct 16, 2023
3.640
3.610
3.370
3.510
175,547
-0.07(-1.82%)
Oct 13, 2023
3.460
3.605
3.400
3.575
94,645
+0.11(+3.17%)
Oct 12, 2023
3.660
3.695
3.320
3.465
128,753
-0.23(-6.10%)
Oct 11, 2023
4.030
4.030
3.680
3.690
80,266
-0.33(-8.21%)
Oct 10, 2023
3.870
4.060
3.690
4.020
98,716
+0.15(+3.88%)
Oct 09, 2023
3.860
3.920
3.627
3.870
90,779
-0.03(-0.77%)
Oct 06, 2023
3.840
3.970
3.700
3.900
137,809
+0.05(+1.30%)
Oct 05, 2023
3.850
4.114
3.640
3.850
327,798
-0.01(-0.26%)
Oct 04, 2023
4.090
4.150
3.820
3.860
222,246
-0.23(-5.62%)
Oct 03, 2023
4.240
4.430
4.040
4.090
180,652
-0.22(-5.10%)
Oct 02, 2023
4.650
4.660
4.220
4.310
192,184
-0.34(-7.31%)
Sep 29, 2023
4.700
4.700
4.580
4.650
151,366
+0.00(+0.00%)
Sep 28, 2023
4.740
4.740
4.490
4.650
107,859
-0.08(-1.69%)
Sep 27, 2023
4.500
4.740
4.370
4.730
190,434
+0.27(+6.05%)
Sep 26, 2023
4.370
4.530
4.337
4.460
142,468
+0.03(+0.68%)
Sep 25, 2023
4.410
4.460
4.410
4.430
130,771
+0.01(+0.23%)
Sep 22, 2023
4.390
4.510
4.320
4.420
113,752
+0.04(+0.91%)
Sep 21, 2023
4.390
4.460
4.320
4.380
166,917
-0.07(-1.57%)
Sep 20, 2023
4.500
4.585
4.440
4.450
153,392
+0.00(+0.00%)
Sep 19, 2023
4.280
4.480
4.181
4.450
212,442
+0.21(+4.95%)
Sep 18, 2023
4.280
4.390
4.200
4.240
241,822
-0.10(-2.30%)
Sep 15, 2023
4.210
4.378
4.190
4.340
909,810
+0.09(+2.12%)
Sep 14, 2023
4.500
4.500
4.170
4.250
163,828
-0.09(-2.07%)
Sep 13, 2023
4.630
4.630
4.300
4.340
215,411
-0.29(-6.26%)
Sep 12, 2023
4.500
4.700
4.400
4.630
301,803
+0.18(+4.04%)
Sep 11, 2023
4.390
4.590
4.360
4.450
174,177
+0.14(+3.25%)
Sep 08, 2023
4.600
4.600
4.280
4.310
109,692
-0.23(-5.07%)
Sep 07, 2023
4.850
4.850
4.510
4.540
129,685
-0.37(-7.54%)
Sep 06, 2023
5.150
5.150
4.830
4.910
116,034
-0.16(-3.16%)
Sep 05, 2023
5.280
5.460
4.900
5.070
213,737
-0.24(-4.52%)
Sep 01, 2023
5.250
5.348
5.240
5.310
75,503
+0.11(+2.12%)
Aug 31, 2023
5.260
5.470
5.160
5.200
137,336
-0.05(-0.95%)
Aug 30, 2023
5.230
5.335
5.060
5.250
118,952
+0.02(+0.38%)
Aug 29, 2023
5.050
5.280
5.010
5.230
187,914
+0.16(+3.16%)
Aug 28, 2023
5.230
5.240
4.990
5.070
161,136
-0.14(-2.69%)
Aug 25, 2023
5.300
5.400
5.150
5.210
122,297
-0.04(-0.76%)
Aug 24, 2023
5.400
5.454
5.070
5.250
194,280
-0.10(-1.87%)
Aug 23, 2023
5.520
5.540
5.310
5.350
162,623
-0.17(-3.08%)
Aug 22, 2023
5.480
5.660
5.420
5.520
83,711
+0.07(+1.28%)
Aug 21, 2023
5.230
5.500
5.210
5.450
112,831
+0.22(+4.21%)
Aug 18, 2023
5.140
5.260
5.100
5.230
85,748
+0.02(+0.38%)
Aug 17, 2023
5.260
5.430
5.100
5.210
138,505
-0.07(-1.33%)
Aug 16, 2023
5.490
5.550
5.240
5.280
201,485
-0.25(-4.52%)
Aug 15, 2023
5.560
5.690
5.430
5.530
198,863
-0.08(-1.43%)
Aug 14, 2023
6.070
6.070
5.600
5.610
243,217
-0.42(-6.97%)
Aug 11, 2023
5.930
6.120
5.930
6.030
183,288
-0.06(-0.99%)
Aug 10, 2023
6.150
6.360
6.031
6.090
103,516
-0.06(-0.98%)
Aug 09, 2023
6.510
6.550
5.700
6.150
220,068
-0.36(-5.53%)
Aug 08, 2023
6.340
6.510
6.130
6.510
139,748
+0.19(+3.01%)
Aug 07, 2023
6.430
6.705
6.080
6.320
144,084
-0.13(-2.02%)
Aug 04, 2023
6.570
6.660
6.425
6.450
97,385
-0.11(-1.68%)
Aug 03, 2023
6.590
6.880
6.500
6.560
116,946
-0.12(-1.80%)
Aug 02, 2023
6.650
6.740
6.500
6.680
59,374
-0.01(-0.15%)
Aug 01, 2023
6.900
6.900
6.660
6.690
71,198
-0.21(-3.04%)
Jul 31, 2023
6.880
7.060
6.750
6.900
104,714
+0.02(+0.29%)
Jul 28, 2023
6.850
6.900
6.630
6.880
42,647
+0.24(+3.61%)
Jul 27, 2023
7.010
7.020
6.590
6.640
58,545
-0.33(-4.73%)
Jul 26, 2023
6.720
7.000
6.680
6.970
64,391
+0.20(+2.95%)
Jul 25, 2023
6.780
6.960
6.660
6.770
114,465
-0.05(-0.73%)
Jul 24, 2023
7.110
7.295
6.810
6.820
77,412
-0.31(-4.35%)
Jul 21, 2023
7.070
7.190
6.880
7.130
93,946
+0.14(+2.08%)
Jul 20, 2023
7.420
7.470
6.860
6.985
95,155
-0.46(-6.12%)
Jul 19, 2023
7.090
7.550
7.088
7.440
170,573
+0.39(+5.53%)
Jul 18, 2023
6.950
7.160
6.900
7.050
115,640
+0.10(+1.44%)
Jul 17, 2023
6.960
7.275
6.910
6.950
105,833
-0.03(-0.43%)
Jul 14, 2023
6.800
7.000
6.700
6.980
117,857
+0.20(+2.95%)
Jul 13, 2023
7.490
7.588
6.720
6.780
180,791
-0.62(-8.38%)
Jul 12, 2023
7.040
7.530
7.030
7.400
138,170
+0.15(+2.07%)
Jul 11, 2023
7.130
7.300
7.020
7.250
107,246
+0.12(+1.68%)
Jul 10, 2023
6.750
7.180
6.630
7.130
139,117
+0.37(+5.47%)
Jul 07, 2023
6.610
6.800
6.480
6.760
91,286
+0.26(+4.00%)
Jul 06, 2023
6.790
6.790
6.430
6.500
131,896
-0.38(-5.52%)
Jul 05, 2023
7.260
7.260
6.840
6.880
130,606
-0.05(-0.72%)
Jul 03, 2023
7.330
7.680
6.820
6.930
58,849
-0.46(-6.22%)
Jun 30, 2023
7.350
7.680
7.050
7.390
207,570
+0.12(+1.65%)
Jun 29, 2023
6.970
7.300
6.895
7.270
234,530
+0.37(+5.36%)
Jun 28, 2023
6.680
7.000
6.500
6.900
191,663
+0.26(+3.92%)
Jun 27, 2023
6.780
6.780
6.380
6.640
219,444
-0.13(-1.92%)
Jun 26, 2023
6.960
7.030
6.685
6.770
220,116
-0.19(-2.73%)
Jun 23, 2023
6.980
7.022
6.840
6.960
615,358
-0.10(-1.42%)
Jun 22, 2023
7.090
7.220
6.910
7.060
186,654
-0.11(-1.53%)
Jun 21, 2023
7.540
7.602
7.140
7.170
261,275
-0.41(-5.41%)
Jun 20, 2023
8.260
8.310
7.474
7.580
382,189
-0.75(-9.00%)
Jun 16, 2023
8.500
8.800
7.940
8.330
567,390
-0.02(-0.24%)
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.