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
SMX (Security Matters) Public Limited Company - Class A Ordinary Shares
(NQ:
SMX
)
0.1118
-0.0082 (-6.83%)
Streaming Delayed Price
Updated: 11:05 AM EDT, Jun 14, 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
0.1607
0.1802
0.1571
0.1715
4,730,807
+0.01(+4.83%)
May 30, 2024
0.1588
0.1750
0.1527
0.1636
3,312,536
-0.00(-2.91%)
May 29, 2024
0.1530
0.1919
0.1500
0.1685
7,617,476
+0.01(+4.01%)
May 28, 2024
0.1924
0.1925
0.1603
0.1620
11,955,829
-0.04(-18.43%)
May 24, 2024
0.1468
0.2900
0.1467
0.1986
57,063,064
+0.05(+31.26%)
May 23, 2024
0.1563
0.1585
0.1313
0.1513
2,215,126
-0.00(-1.24%)
May 22, 2024
0.1500
0.1585
0.1417
0.1532
1,691,139
+0.00(+2.68%)
May 21, 2024
0.1500
0.1583
0.1417
0.1492
1,364,924
-0.01(-6.16%)
May 20, 2024
0.1499
0.1699
0.1361
0.1590
3,583,468
+0.01(+5.51%)
May 17, 2024
0.1710
0.1923
0.1457
0.1507
12,762,491
-0.00(-0.92%)
May 16, 2024
0.1220
0.1650
0.1200
0.1521
11,591,691
+0.03(+22.66%)
May 15, 2024
0.1250
0.1260
0.1197
0.1240
1,173,913
+0.00(+1.64%)
May 14, 2024
0.1334
0.1350
0.1120
0.1220
3,783,159
-0.01(-8.13%)
May 13, 2024
0.1469
0.1469
0.1300
0.1328
3,015,285
-0.00(-2.99%)
May 10, 2024
0.1396
0.1440
0.1350
0.1369
1,006,596
-0.01(-9.16%)
May 09, 2024
0.1334
0.1600
0.1334
0.1507
2,397,769
+0.01(+10.00%)
May 08, 2024
0.1334
0.1461
0.1309
0.1370
599,833
+0.01(+4.02%)
May 07, 2024
0.1426
0.1448
0.1268
0.1317
1,270,623
-0.01(-6.20%)
May 06, 2024
0.1422
0.1500
0.1401
0.1404
545,533
-0.00(-2.50%)
May 03, 2024
0.1495
0.1495
0.1330
0.1440
901,036
-0.00(-2.24%)
May 02, 2024
0.1500
0.1543
0.1400
0.1473
1,066,095
-0.00(-2.32%)
May 01, 2024
0.1500
0.1525
0.1457
0.1508
209,176
+0.00(+1.89%)
Apr 30, 2024
0.1550
0.1550
0.1441
0.1480
471,043
-0.01(-4.52%)
Apr 29, 2024
0.1560
0.1619
0.1500
0.1550
484,268
+0.00(+0.98%)
Apr 26, 2024
0.1500
0.1580
0.1490
0.1535
1,022,624
-0.00(-0.58%)
Apr 25, 2024
0.1506
0.1601
0.1498
0.1544
1,120,274
-0.01(-4.69%)
Apr 24, 2024
0.1682
0.1734
0.1600
0.1620
953,143
-0.02(-8.84%)
Apr 23, 2024
0.1700
0.1900
0.1639
0.1777
7,066,353
+0.02(+12.83%)
Apr 22, 2024
0.1700
0.1682
0.1501
0.1575
711,327
-0.01(-6.75%)
Apr 19, 2024
0.1700
0.1794
0.1645
0.1689
627,107
+0.00(+2.30%)
Apr 18, 2024
0.1700
0.1770
0.1610
0.1651
1,283,781
-0.01(-4.79%)
Apr 17, 2024
0.1580
0.1800
0.1580
0.1734
3,374,561
+0.02(+11.08%)
Apr 16, 2024
0.1563
0.1640
0.1420
0.1561
1,900,546
-0.00(-1.82%)
Apr 15, 2024
0.1475
0.1749
0.1450
0.1590
6,436,379
+0.02(+11.97%)
Apr 12, 2024
0.1488
0.1488
0.1401
0.1420
1,092,358
-0.00(-1.05%)
Apr 11, 2024
0.1433
0.1600
0.1415
0.1435
2,283,915
+0.00(+0.56%)
Apr 10, 2024
0.1427
0.1479
0.1397
0.1427
805,217
-0.00(-3.19%)
Apr 09, 2024
0.1500
0.1500
0.1400
0.1474
999,739
+0.00(+0.07%)
Apr 08, 2024
0.1500
0.1580
0.1450
0.1473
1,615,798
-0.01(-8.05%)
Apr 05, 2024
0.1800
0.1900
0.1550
0.1602
8,234,089
+0.01(+7.52%)
Apr 04, 2024
0.1470
0.1649
0.1400
0.1490
2,915,511
-0.00(-0.60%)
Apr 03, 2024
0.1445
0.1798
0.1403
0.1499
4,096,253
+0.00(+0.60%)
Apr 02, 2024
0.1420
0.1500
0.1300
0.1490
2,802,232
+0.02(+12.03%)
Apr 01, 2024
0.1287
0.1550
0.1287
0.1330
5,692,020
+0.00(+3.34%)
Mar 28, 2024
0.1300
0.1380
0.1262
0.1287
2,213,091
-0.00(-2.50%)
Mar 27, 2024
0.1400
0.1430
0.1260
0.1320
3,955,763
-0.01(-4.56%)
Mar 26, 2024
0.1400
0.1450
0.1325
0.1383
1,775,806
-0.00(-1.78%)
Mar 25, 2024
0.1400
0.1490
0.1351
0.1408
2,311,133
-0.00(-0.85%)
Mar 22, 2024
0.1455
0.1495
0.1303
0.1420
4,653,071
-0.01(-8.62%)
Mar 21, 2024
0.1800
0.2000
0.1500
0.1554
10,602,053
-0.03(-14.14%)
Mar 20, 2024
0.1510
0.3038
0.1422
0.1810
98,194,392
+0.04(+26.13%)
Mar 19, 2024
0.1401
0.1550
0.1399
0.1435
2,469,058
+0.00(+3.24%)
Mar 18, 2024
0.1560
0.1570
0.1262
0.1390
2,969,912
-0.02(-13.12%)
Mar 15, 2024
0.1340
0.1670
0.1330
0.1600
11,896,844
+0.03(+24.42%)
Mar 14, 2024
0.1300
0.1378
0.1259
0.1286
1,445,163
-0.01(-4.03%)
Mar 13, 2024
0.1211
0.1347
0.1200
0.1340
1,844,985
-0.00(-0.37%)
Mar 12, 2024
0.1500
0.1563
0.1300
0.1345
2,502,270
-0.02(-13.50%)
Mar 11, 2024
0.1700
0.1819
0.1540
0.1555
2,824,142
-0.02(-12.44%)
Mar 08, 2024
0.2100
0.2100
0.1700
0.1776
5,007,209
-0.01(-7.74%)
Mar 07, 2024
0.2000
0.2035
0.1867
0.1925
1,290,018
-0.01(-3.65%)
Mar 06, 2024
0.2125
0.2140
0.1940
0.1998
1,800,443
-0.01(-4.36%)
Mar 05, 2024
0.2050
0.2150
0.1950
0.2089
3,432,634
+0.01(+7.13%)
Mar 04, 2024
0.2000
0.2100
0.1829
0.1950
4,082,781
-0.01(-2.99%)
Mar 01, 2024
0.2110
0.2110
0.1960
0.2010
2,537,417
-0.00(-0.59%)
Feb 29, 2024
0.2287
0.2287
0.2003
0.2022
4,399,654
-0.02(-7.38%)
Feb 28, 2024
0.3800
0.3900
0.1960
0.2183
19,541,576
-0.13(-37.61%)
Feb 27, 2024
0.2850
0.3500
0.2700
0.3499
7,155,259
+0.08(+31.59%)
Feb 26, 2024
0.3392
0.3500
0.2459
0.2659
3,449,414
-0.07(-20.39%)
Feb 23, 2024
0.3450
0.3490
0.3210
0.3340
1,050,090
-0.01(-4.30%)
Feb 22, 2024
0.3300
0.3520
0.3300
0.3490
510,188
+0.00(+0.58%)
Feb 21, 2024
0.3203
0.3470
0.3200
0.3470
656,735
+0.02(+5.09%)
Feb 20, 2024
0.3600
0.3600
0.3221
0.3302
722,236
-0.00(-1.43%)
Feb 16, 2024
0.2869
0.3549
0.2805
0.3350
1,632,843
+0.04(+13.67%)
Feb 15, 2024
0.3033
0.3100
0.2800
0.2947
763,214
-0.02(-5.76%)
Feb 14, 2024
0.2900
0.3200
0.2900
0.3127
931,613
+0.01(+4.23%)
Feb 13, 2024
0.3250
0.3380
0.2838
0.3000
1,755,767
-0.04(-11.24%)
Feb 12, 2024
0.4000
0.4063
0.3301
0.3380
1,385,193
-0.02(-6.11%)
Feb 09, 2024
0.3273
0.3998
0.3273
0.3600
2,608,058
+0.01(+2.27%)
Feb 08, 2024
0.3500
0.3770
0.3019
0.3520
6,269,798
-0.05(-12.00%)
Feb 07, 2024
0.4400
0.6161
0.3200
0.4000
119,257,296
+0.17(+72.34%)
Feb 06, 2024
0.2300
0.2600
0.2210
0.2321
733,491
-0.01(-5.61%)
Feb 05, 2024
0.3002
0.3002
0.2281
0.2459
658,885
-0.05(-16.36%)
Feb 02, 2024
0.3200
0.3302
0.2920
0.2940
298,689
-0.04(-11.45%)
Feb 01, 2024
0.3800
0.4062
0.3115
0.3320
639,436
-0.07(-17.02%)
Jan 31, 2024
0.4090
0.4600
0.3801
0.4001
1,138,994
-0.07(-15.56%)
Jan 30, 2024
0.3100
0.5600
0.2900
0.4738
3,679,321
+0.14(+40.26%)
Jan 29, 2024
0.3314
0.4848
0.2790
0.3378
4,191,055
-0.09(-21.62%)
Jan 26, 2024
0.2200
0.5600
0.2156
0.4310
10,201,299
+0.20(+83.01%)
Jan 25, 2024
0.2170
0.2400
0.2100
0.2355
776,341
+0.02(+8.53%)
Jan 24, 2024
0.2500
0.2500
0.2133
0.2170
635,738
-0.02(-9.47%)
Jan 23, 2024
0.2700
0.2799
0.2330
0.2397
577,606
-0.03(-11.55%)
Jan 22, 2024
0.3200
0.3395
0.2700
0.2710
450,583
-0.05(-14.51%)
Jan 19, 2024
0.3400
0.3445
0.3132
0.3170
102,930
-0.03(-8.25%)
Jan 18, 2024
0.3200
0.3455
0.3132
0.3455
119,156
+0.02(+5.02%)
Jan 17, 2024
0.3400
0.3400
0.3125
0.3290
113,752
+0.01(+2.49%)
Jan 16, 2024
0.3301
0.3400
0.3100
0.3210
250,235
-0.01(-1.53%)
Jan 12, 2024
0.4700
0.4800
0.3031
0.3260
2,641,077
-0.04(-10.17%)
Jan 11, 2024
0.3610
0.3840
0.3510
0.3629
221,248
+0.00(+0.81%)
Jan 10, 2024
0.4200
0.4393
0.3410
0.3600
474,608
-0.06(-14.29%)
Jan 09, 2024
0.5000
0.5100
0.4193
0.4200
924,361
-0.05(-10.66%)
Jan 08, 2024
0.5200
0.5788
0.4701
0.4701
720,850
-0.04(-8.18%)
Jan 05, 2024
0.5210
0.5399
0.5000
0.5120
109,085
-0.01(-1.67%)
Jan 04, 2024
0.5620
0.5899
0.5100
0.5207
138,153
-0.05(-9.44%)
Jan 03, 2024
0.6200
0.6500
0.5580
0.5750
403,763
-0.01(-1.20%)
Jan 02, 2024
0.6900
0.7101
0.5643
0.5820
317,207
-0.13(-18.04%)
Dec 29, 2023
0.8500
0.8727
0.6800
0.7101
319,859
-0.17(-19.31%)
Dec 28, 2023
0.8500
0.8896
0.8549
0.8800
68,857
-0.00(-0.03%)
Dec 27, 2023
0.8800
0.9000
0.8500
0.8803
106,472
+0.01(+1.16%)
Dec 26, 2023
0.8900
0.9100
0.8603
0.8702
24,825
-0.05(-5.40%)
Dec 22, 2023
0.8800
0.9300
0.8600
0.9199
72,153
+0.04(+4.45%)
Dec 21, 2023
0.9000
0.9300
0.8801
0.8807
116,157
-0.03(-3.22%)
Dec 20, 2023
0.9000
0.9500
0.8510
0.9100
215,932
+0.02(+2.25%)
Dec 19, 2023
0.9400
0.9500
0.8800
0.8900
93,047
-0.06(-6.32%)
Dec 18, 2023
0.9500
0.9700
0.9100
0.9500
142,700
-0.02(-2.04%)
Dec 15, 2023
1.020
1.020
0.9300
0.9698
72,992
-0.01(-1.04%)
Dec 14, 2023
0.9600
1.020
0.9641
0.9800
82,399
-0.00(-0.01%)
Dec 13, 2023
1.010
1.040
0.9650
0.9801
43,352
-0.02(-1.99%)
Dec 12, 2023
1.010
1.030
0.9845
1.000
37,706
+0.03(+3.11%)
Dec 11, 2023
1.050
1.050
0.9600
0.9698
170,222
-0.07(-6.75%)
Dec 08, 2023
1.060
1.070
1.020
1.040
63,688
-0.01(-0.95%)
Dec 07, 2023
1.040
1.100
1.030
1.050
55,590
-0.01(-0.94%)
Dec 06, 2023
1.040
1.100
1.040
1.060
127,843
+0.00(+0.00%)
Dec 05, 2023
1.040
1.120
1.040
1.060
101,984
-0.03(-2.75%)
Dec 04, 2023
1.100
1.120
1.070
1.090
159,083
+0.01(+0.93%)
Dec 01, 2023
1.110
1.130
1.040
1.080
182,349
-0.06(-5.26%)
Nov 30, 2023
1.070
1.160
1.070
1.140
242,908
+0.02(+1.79%)
Nov 29, 2023
1.000
1.270
0.9600
1.120
877,695
-0.05(-4.27%)
Nov 28, 2023
1.220
1.360
1.140
1.170
8,169,783
+0.02(+2.18%)
Nov 27, 2023
1.030
1.220
1.000
1.145
290,014
+0.12(+12.25%)
Nov 24, 2023
1.050
1.065
1.000
1.020
21,036
+0.02(+2.00%)
Nov 22, 2023
1.060
1.120
1.000
1.000
91,075
-0.10(-9.09%)
Nov 21, 2023
1.140
1.150
1.090
1.100
70,701
-0.04(-3.51%)
Nov 20, 2023
1.200
1.237
1.100
1.140
69,311
-0.04(-3.39%)
Nov 17, 2023
1.240
1.260
1.180
1.180
33,899
-0.04(-3.28%)
Nov 16, 2023
1.320
1.320
1.205
1.220
15,031
+0.00(+0.00%)
Nov 15, 2023
1.190
1.280
1.170
1.220
56,368
-0.01(-0.81%)
Nov 14, 2023
1.240
1.290
1.200
1.230
42,427
-0.02(-1.60%)
Nov 13, 2023
1.220
1.281
1.210
1.250
19,103
+0.07(+5.93%)
Nov 10, 2023
1.250
1.250
1.180
1.180
58,785
-0.05(-4.04%)
Nov 09, 2023
1.370
1.370
1.210
1.230
34,071
-0.07(-5.41%)
Nov 08, 2023
1.460
1.480
1.300
1.300
32,274
-0.16(-10.96%)
Nov 07, 2023
1.650
1.650
1.460
1.460
54,112
-0.22(-13.10%)
Nov 06, 2023
1.830
1.840
1.570
1.680
71,399
-0.11(-6.15%)
Nov 03, 2023
1.930
1.930
1.790
1.790
21,347
-0.04(-2.19%)
Nov 02, 2023
1.770
1.850
1.760
1.830
14,463
+0.01(+0.55%)
Nov 01, 2023
1.820
1.900
1.790
1.820
27,171
-0.03(-1.62%)
Oct 31, 2023
1.800
2.000
1.780
1.850
55,895
+0.03(+1.65%)
Oct 30, 2023
1.790
1.870
1.775
1.820
63,046
+0.04(+2.25%)
Oct 27, 2023
1.890
1.920
1.720
1.780
57,853
-0.15(-7.55%)
Oct 26, 2023
2.000
2.015
1.900
1.925
39,517
-0.07(-3.73%)
Oct 25, 2023
1.940
2.090
1.930
2.000
93,482
+0.09(+4.71%)
Oct 24, 2023
1.880
2.000
1.750
1.910
57,634
+0.01(+0.53%)
Oct 23, 2023
1.950
2.000
1.750
1.900
102,599
-0.10(-5.01%)
Oct 20, 2023
1.990
2.050
1.960
2.000
54,206
-0.04(-1.96%)
Oct 19, 2023
2.270
2.270
2.000
2.040
87,691
-0.14(-6.42%)
Oct 18, 2023
1.870
2.375
1.860
2.180
326,088
+0.30(+15.96%)
Oct 17, 2023
2.000
2.090
1.865
1.880
167,747
-0.16(-7.84%)
Oct 16, 2023
2.180
2.300
1.960
2.040
165,382
-0.23(-10.13%)
Oct 13, 2023
2.380
2.950
2.260
2.270
590,522
-0.34(-13.03%)
Oct 12, 2023
2.160
2.830
2.150
2.610
844,222
+0.07(+2.76%)
Oct 11, 2023
2.310
2.600
2.270
2.540
1,993,339
-0.33(-11.50%)
Oct 10, 2023
3.270
3.800
2.490
2.870
61,849,536
+1.18(+69.82%)
Oct 09, 2023
1.400
2.150
1.330
1.690
2,396,479
+0.27(+19.01%)
Oct 06, 2023
1.380
1.470
1.310
1.420
106,766
-0.04(-2.74%)
Oct 05, 2023
1.490
1.700
1.350
1.460
706,856
+0.11(+8.15%)
Oct 04, 2023
1.310
1.456
1.250
1.350
96,222
+0.07(+5.47%)
Oct 03, 2023
1.250
1.280
1.200
1.280
52,471
+0.03(+2.40%)
Oct 02, 2023
1.240
1.300
1.230
1.250
19,351
-0.03(-2.34%)
Sep 29, 2023
1.280
1.330
1.250
1.280
61,892
-0.01(-0.78%)
Sep 28, 2023
1.250
1.310
1.210
1.290
89,240
+0.04(+3.20%)
Sep 27, 2023
1.250
1.350
1.240
1.250
43,537
+0.01(+0.50%)
Sep 26, 2023
1.296
1.300
1.230
1.244
26,872
-0.01(-0.89%)
Sep 25, 2023
1.260
1.270
1.245
1.255
8,316
-0.06(-4.20%)
Sep 22, 2023
1.310
1.400
1.280
1.310
36,833
+0.00(+0.00%)
Sep 21, 2023
1.490
1.497
1.281
1.310
91,548
-0.22(-14.38%)
Sep 20, 2023
1.770
1.770
1.480
1.530
52,085
-0.17(-10.00%)
Sep 19, 2023
1.730
1.820
1.652
1.700
57,525
-0.12(-6.59%)
Sep 18, 2023
1.670
1.894
1.609
1.820
114,724
+0.16(+9.64%)
Sep 15, 2023
1.510
1.683
1.493
1.660
94,730
+0.15(+9.93%)
Sep 14, 2023
1.380
1.540
1.380
1.510
73,374
+0.11(+7.59%)
Sep 13, 2023
1.440
1.440
1.360
1.403
20,401
+0.03(+2.45%)
Sep 12, 2023
1.420
1.440
1.370
1.370
41,999
-0.08(-5.52%)
Sep 11, 2023
1.400
1.450
76,168
-0.16(-9.88%)
Sep 06, 2023
1.609
0
-0.07(-4.23%)
Sep 05, 2023
1.600
1.680
1.550
1.680
150,240
+0.03(+1.82%)
Sep 01, 2023
1.680
1.709
1.560
1.650
222,919
-0.12(-6.78%)
Aug 31, 2023
1.850
1.938
1.600
1.770
2,017,967
+0.19(+12.03%)
Aug 30, 2023
1.490
2.030
1.450
1.580
1,205,003
+0.12(+8.22%)
Aug 29, 2023
1.520
1.530
1.330
1.460
162,616
-0.10(-6.41%)
Aug 28, 2023
1.750
1.800
1.455
1.560
111,839
-0.20(-11.36%)
Aug 25, 2023
1.870
1.940
1.750
1.760
60,571
-0.07(-3.86%)
Aug 24, 2023
1.810
1.870
1.780
1.831
72,755
+0.04(+2.27%)
Aug 23, 2023
1.860
1.900
1.780
1.790
90,225
-0.05(-2.72%)
Aug 22, 2023
1.890
2.187
1.720
1.840
169,113
-0.09(-4.66%)
Aug 21, 2023
2.260
2.459
1.810
1.930
262,604
-0.39(-16.92%)
Aug 18, 2023
2.860
2.860
2.281
2.323
306,709
-0.48(-17.24%)
Aug 17, 2023
2.924
2.992
2.684
2.807
254,253
+0.15(+5.80%)
Aug 16, 2023
2.583
2.889
2.532
2.653
142,125
+0.07(+2.90%)
Aug 15, 2023
2.552
2.633
2.453
2.578
78,842
-0.05(-2.01%)
Aug 14, 2023
2.750
2.761
2.530
2.631
63,045
-0.23(-7.93%)
Aug 11, 2023
2.501
2.952
2.420
2.858
254,212
+0.35(+13.95%)
Aug 10, 2023
2.420
2.508
2.314
2.508
44,125
+0.11(+4.59%)
Aug 09, 2023
2.508
2.523
2.290
2.398
77,476
-0.07(-2.77%)
Aug 08, 2023
2.574
2.675
2.442
2.466
88,790
-0.16(-6.19%)
Aug 07, 2023
2.750
2.763
2.420
2.629
78,245
-0.07(-2.53%)
Aug 04, 2023
2.662
2.845
2.662
2.697
78,136
-0.05(-1.84%)
Aug 03, 2023
2.750
2.794
2.618
2.748
91,636
+0.04(+1.46%)
Aug 02, 2023
2.801
2.820
2.695
2.708
80,031
-0.13(-4.50%)
Aug 01, 2023
2.796
2.926
2.763
2.836
79,056
-0.11(-3.81%)
Jul 31, 2023
2.860
2.968
2.750
2.948
119,354
+0.13(+4.77%)
Jul 28, 2023
2.820
2.860
2.750
2.814
118,897
-0.05(-1.84%)
Jul 27, 2023
2.860
2.928
2.752
2.867
170,701
-0.06(-2.03%)
Jul 26, 2023
3.040
3.040
2.838
2.926
211,394
-0.11(-3.62%)
Jul 25, 2023
3.740
3.793
2.972
3.036
1,772,636
+0.28(+10.31%)
Jul 24, 2023
2.928
3.036
2.710
2.752
199,117
-0.33(-10.58%)
Jul 21, 2023
3.324
3.324
2.972
3.078
326,206
-0.22(-6.61%)
Jul 20, 2023
3.577
3.850
3.106
3.296
685,861
-0.82(-19.89%)
Jul 19, 2023
4.970
5.388
4.004
4.114
5,225,904
+0.90(+28.08%)
Jul 18, 2023
2.970
3.370
2.937
3.212
1,097,416
+0.20(+6.65%)
Jul 17, 2023
2.860
3.034
2.906
3.012
60,619
+0.06(+2.16%)
Jul 14, 2023
3.080
3.133
2.904
2.948
116,371
-0.06(-1.90%)
Jul 13, 2023
3.023
3.023
2.882
3.005
98,359
-0.04(-1.37%)
Jul 12, 2023
3.111
3.137
2.968
3.047
95,628
+0.01(+0.36%)
Jul 11, 2023
3.179
3.212
2.882
3.036
327,418
-0.19(-5.80%)
Jul 10, 2023
3.670
3.780
3.208
3.223
443,160
-0.24(-7.04%)
Jul 07, 2023
3.672
3.733
3.153
3.467
289,040
-0.01(-0.25%)
Jul 06, 2023
3.960
4.048
3.445
3.476
397,992
-0.61(-14.82%)
Jul 05, 2023
3.439
4.176
3.135
4.081
1,368,422
+0.89(+27.84%)
Jul 03, 2023
2.904
3.454
2.886
3.192
459,601
+0.39(+14.07%)
Jun 30, 2023
2.963
2.981
2.675
2.798
137,446
-0.18(-6.13%)
Jun 29, 2023
3.144
3.190
2.862
2.981
132,657
-0.13(-4.04%)
Jun 28, 2023
3.586
3.630
3.106
3.106
240,049
-0.52(-14.42%)
Jun 27, 2023
3.630
3.727
3.564
3.630
131,339
-0.11(-2.94%)
Jun 26, 2023
3.960
3.982
3.652
3.740
229,715
-0.20(-5.03%)
Jun 23, 2023
4.068
4.506
3.784
3.938
595,448
-5.96(-60.22%)
Jun 22, 2023
12.14
12.65
9.676
9.900
46,251
-2.62(-20.91%)
Jun 21, 2023
13.42
13.64
12.10
12.52
16,630
-0.68(-5.17%)
Jun 20, 2023
13.89
14.52
13.20
13.20
9,675
-0.85(-6.03%)
Jun 16, 2023
13.86
14.36
13.27
14.05
21,263
+0.26(+1.85%)
Jun 15, 2023
14.23
14.74
12.43
13.79
33,923
-0.09(-0.67%)
Jun 14, 2023
16.50
17.60
13.20
13.88
44,297
-3.01(-17.83%)
Jun 13, 2023
17.39
18.04
15.40
16.90
20,157
-0.70(-4.00%)
Jun 12, 2023
17.36
19.36
16.73
17.60
15,927
+0.31(+1.77%)
Jun 09, 2023
17.16
18.26
16.94
17.29
20,767
-0.74(-4.10%)
Jun 08, 2023
21.56
22.66
16.63
18.03
144,881
-2.65(-12.80%)
Jun 07, 2023
21.34
22.22
20.68
20.68
8,316
-1.09(-5.02%)
Jun 06, 2023
22.00
22.88
21.58
21.77
7,530
-0.45(-2.01%)
Jun 05, 2023
22.44
23.10
21.56
22.22
8,476
-0.22(-0.98%)
Jun 02, 2023
23.10
23.10
21.56
22.44
6,885
+0.66(+3.03%)
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.