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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 4, 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
1.770
1.873
1.710
1.730
210,054
-0.03(-1.70%)
May 30, 2024
1.690
1.830
1.650
1.760
351,615
+0.08(+4.76%)
May 29, 2024
1.790
1.800
1.660
1.680
400,202
-0.11(-6.15%)
May 28, 2024
1.820
1.860
1.715
1.790
208,122
-0.01(-0.56%)
May 24, 2024
1.800
1.827
1.780
1.800
113,737
+0.00(+0.00%)
May 23, 2024
1.890
1.900
1.770
1.800
396,243
-0.06(-3.23%)
May 22, 2024
1.950
1.950
1.860
1.860
291,969
-0.09(-4.62%)
May 21, 2024
2.090
2.090
1.905
1.950
387,808
-0.12(-5.80%)
May 20, 2024
2.010
2.090
2.000
2.070
378,754
+0.07(+3.50%)
May 17, 2024
1.920
2.020
1.915
2.000
577,288
+0.07(+3.63%)
May 16, 2024
1.940
1.968
1.880
1.930
423,061
+0.01(+0.78%)
May 15, 2024
1.890
1.999
1.870
1.915
489,289
+0.09(+5.22%)
May 14, 2024
1.730
1.820
1.690
1.820
415,015
+0.12(+7.06%)
May 13, 2024
1.720
1.750
1.680
1.700
4,634,703
+0.01(+0.59%)
May 10, 2024
1.710
1.735
1.669
1.690
224,343
-0.03(-1.74%)
May 09, 2024
1.730
1.730
1.692
1.720
214,054
+0.03(+1.78%)
May 08, 2024
1.680
1.720
1.630
1.690
271,164
-0.01(-0.59%)
May 07, 2024
1.690
1.710
1.640
1.700
256,276
+0.04(+2.41%)
May 06, 2024
1.650
1.750
1.590
1.660
1,323,698
+0.05(+3.11%)
May 03, 2024
1.600
1.620
1.583
1.610
258,232
+0.01(+0.63%)
May 02, 2024
1.610
1.610
1.540
1.600
488,236
+0.01(+0.63%)
May 01, 2024
1.560
1.610
1.560
1.590
619,698
+0.02(+1.27%)
Apr 30, 2024
1.580
1.610
1.560
1.570
246,620
-0.03(-1.88%)
Apr 29, 2024
1.570
1.620
1.554
1.600
784,905
+0.03(+1.91%)
Apr 26, 2024
1.590
1.610
1.570
1.570
239,955
-0.02(-1.57%)
Apr 25, 2024
1.570
1.620
1.540
1.595
306,540
-0.01(-0.31%)
Apr 24, 2024
1.650
1.660
1.570
1.600
288,049
-0.02(-1.23%)
Apr 23, 2024
1.680
1.695
1.610
1.620
238,347
-0.02(-1.22%)
Apr 22, 2024
1.600
1.685
1.575
1.640
293,499
+0.04(+2.50%)
Apr 19, 2024
1.650
1.650
1.580
1.600
159,073
-0.02(-1.23%)
Apr 18, 2024
1.600
1.640
1.580
1.620
276,007
+0.03(+1.89%)
Apr 17, 2024
1.640
1.640
1.580
1.590
537,232
-0.02(-1.24%)
Apr 16, 2024
1.700
1.700
1.600
1.610
359,600
-0.09(-5.29%)
Apr 15, 2024
1.740
1.740
1.650
1.700
307,558
-0.04(-2.30%)
Apr 12, 2024
1.740
1.780
1.700
1.740
252,546
-0.02(-1.14%)
Apr 11, 2024
1.770
1.790
1.715
1.760
232,532
-0.01(-0.56%)
Apr 10, 2024
1.700
1.780
1.690
1.770
452,095
+0.05(+2.91%)
Apr 09, 2024
1.870
1.870
1.690
1.720
790,352
-0.11(-6.01%)
Apr 08, 2024
1.880
1.900
1.820
1.830
241,352
-0.03(-1.61%)
Apr 05, 2024
1.880
1.890
1.820
1.860
241,624
-0.01(-0.53%)
Apr 04, 2024
1.870
1.940
1.820
1.870
459,589
+0.02(+1.08%)
Apr 03, 2024
1.840
1.860
1.760
1.850
319,070
+0.01(+0.54%)
Apr 02, 2024
1.890
1.902
1.810
1.840
374,912
-0.07(-3.66%)
Apr 01, 2024
1.970
1.990
1.890
1.910
293,199
-0.04(-2.05%)
Mar 28, 2024
2.040
1.920
1.920
1.950
726,167
-0.05(-2.50%)
Mar 27, 2024
1.920
2.090
1.920
2.000
1,200,942
+0.08(+4.44%)
Mar 26, 2024
1.910
1.940
1.850
1.915
282,116
-0.00(-0.26%)
Mar 25, 2024
1.930
1.980
1.870
1.920
337,242
-0.03(-1.54%)
Mar 22, 2024
1.970
2.030
1.940
1.950
355,219
-0.07(-3.47%)
Mar 21, 2024
2.000
2.025
1.850
2.020
891,074
+0.00(+0.00%)
Mar 20, 2024
2.010
2.150
1.950
2.020
904,437
+0.02(+1.00%)
Mar 19, 2024
2.010
2.050
1.910
2.000
399,375
+0.04(+2.30%)
Mar 18, 2024
2.030
2.030
1.902
1.955
867,623
-0.03(-1.76%)
Mar 15, 2024
1.620
2.010
1.620
1.990
1,442,771
+0.37(+22.84%)
Mar 14, 2024
1.620
1.635
1.550
1.620
483,581
-0.01(-0.61%)
Mar 13, 2024
1.620
1.680
1.610
1.630
301,208
+0.01(+0.62%)
Mar 12, 2024
1.590
1.630
1.570
1.620
427,384
+0.02(+1.25%)
Mar 11, 2024
1.570
1.660
1.570
1.600
471,506
+0.01(+0.63%)
Mar 08, 2024
1.670
1.720
1.575
1.590
751,465
-0.07(-4.22%)
Mar 07, 2024
1.720
1.730
1.640
1.660
1,282,132
-0.04(-2.35%)
Mar 06, 2024
1.690
1.720
1.670
1.700
611,652
+0.03(+1.80%)
Mar 05, 2024
1.770
1.790
1.630
1.670
1,082,353
-0.12(-6.70%)
Mar 04, 2024
1.900
1.910
1.720
1.790
958,340
-0.12(-6.28%)
Mar 01, 2024
1.940
1.950
1.890
1.910
304,765
-0.01(-0.52%)
Feb 29, 2024
1.900
2.000
1.900
1.920
282,522
+0.02(+1.05%)
Feb 28, 2024
2.000
2.030
1.850
1.900
1,184,885
-0.10(-5.00%)
Feb 27, 2024
2.010
2.080
1.975
2.000
822,006
+0.06(+3.09%)
Feb 26, 2024
1.890
1.950
1.850
1.940
304,732
+0.03(+1.57%)
Feb 23, 2024
1.870
1.920
1.850
1.910
495,735
+0.02(+1.06%)
Feb 22, 2024
2.020
2.040
1.856
1.890
1,122,433
-0.08(-4.06%)
Feb 21, 2024
1.910
2.010
1.840
1.970
730,384
+0.09(+4.79%)
Feb 20, 2024
2.050
2.116
1.810
1.880
1,713,952
-0.14(-6.93%)
Feb 16, 2024
1.920
2.080
1.880
2.020
558,185
+0.09(+4.94%)
Feb 15, 2024
1.900
1.960
1.875
1.925
253,236
+0.01(+0.26%)
Feb 14, 2024
1.910
1.950
1.860
1.920
587,341
+0.01(+0.52%)
Feb 13, 2024
1.970
1.990
1.750
1.910
830,027
-0.06(-3.05%)
Feb 12, 2024
1.930
2.030
1.930
1.970
833,626
+0.00(+0.00%)
Feb 09, 2024
2.000
2.050
1.930
1.970
594,004
+0.00(+0.00%)
Feb 08, 2024
1.650
2.023
1.650
1.970
1,520,262
+0.31(+18.67%)
Feb 07, 2024
1.660
1.700
1.630
1.660
137,505
+0.01(+0.61%)
Feb 06, 2024
1.720
1.720
1.650
1.650
187,869
-0.05(-2.94%)
Feb 05, 2024
1.750
1.786
1.660
1.700
739,936
-0.06(-3.41%)
Feb 02, 2024
1.600
1.770
1.480
1.760
547,190
+0.16(+10.00%)
Feb 01, 2024
1.590
1.615
1.580
1.600
160,434
+0.01(+0.31%)
Jan 31, 2024
1.570
1.630
1.570
1.595
185,812
-0.02(-0.93%)
Jan 30, 2024
1.610
1.630
1.580
1.610
142,392
-0.01(-0.62%)
Jan 29, 2024
1.580
1.630
1.551
1.620
239,864
+0.04(+2.53%)
Jan 26, 2024
1.550
1.590
1.540
1.580
116,971
+0.03(+1.94%)
Jan 25, 2024
1.550
1.560
1.500
1.550
284,469
+0.01(+0.65%)
Jan 24, 2024
1.570
1.570
1.500
1.540
125,788
+0.00(+0.00%)
Jan 23, 2024
1.550
1.570
1.540
1.540
226,021
-0.01(-0.65%)
Jan 22, 2024
1.500
1.555
1.500
1.550
454,418
+0.05(+3.33%)
Jan 19, 2024
1.440
1.510
1.422
1.500
535,363
+0.08(+5.63%)
Jan 18, 2024
1.480
1.480
1.395
1.420
225,908
-0.04(-2.41%)
Jan 17, 2024
1.520
1.530
1.410
1.455
276,439
-0.07(-4.90%)
Jan 16, 2024
1.550
1.550
1.510
1.530
163,602
-0.01(-0.65%)
Jan 12, 2024
1.560
1.579
1.520
1.540
158,112
-0.02(-1.28%)
Jan 11, 2024
1.600
1.600
1.540
1.560
272,841
-0.03(-1.89%)
Jan 10, 2024
1.580
1.600
1.550
1.590
229,072
+0.01(+0.63%)
Jan 09, 2024
1.570
1.590
1.520
1.580
242,845
+0.01(+0.64%)
Jan 08, 2024
1.510
1.570
1.470
1.570
549,892
+0.07(+4.67%)
Jan 05, 2024
1.520
1.540
1.470
1.500
276,283
-0.01(-0.66%)
Jan 04, 2024
1.600
1.600
1.500
1.510
302,438
-0.04(-2.89%)
Jan 03, 2024
1.530
1.620
1.510
1.555
592,698
+0.06(+4.01%)
Jan 02, 2024
1.390
1.540
1.390
1.495
490,147
+0.09(+6.03%)
Dec 29, 2023
1.450
1.460
1.380
1.410
277,736
-0.06(-4.08%)
Dec 28, 2023
1.480
1.490
1.420
1.470
276,439
+0.00(+0.00%)
Dec 27, 2023
1.460
1.480
1.430
1.470
295,683
+0.01(+0.68%)
Dec 26, 2023
1.340
1.480
1.340
1.460
331,166
+0.11(+8.15%)
Dec 22, 2023
1.360
1.370
1.340
1.350
356,445
+0.02(+1.50%)
Dec 21, 2023
1.310
1.410
1.280
1.330
444,275
+0.02(+1.53%)
Dec 20, 2023
1.450
1.450
1.290
1.310
483,736
-0.09(-6.43%)
Dec 19, 2023
1.280
1.480
1.280
1.400
4,489,425
+0.13(+10.24%)
Dec 18, 2023
1.220
1.325
1.220
1.270
1,080,239
+0.05(+4.10%)
Dec 15, 2023
1.200
1.260
1.190
1.220
2,720,130
+0.02(+1.67%)
Dec 14, 2023
1.230
1.270
1.200
1.200
299,115
-0.01(-0.83%)
Dec 13, 2023
1.200
1.270
1.190
1.210
623,359
+0.02(+1.68%)
Dec 12, 2023
1.160
1.240
1.140
1.190
235,844
+0.02(+1.71%)
Dec 11, 2023
1.180
1.194
1.140
1.170
164,472
-0.03(-2.50%)
Dec 08, 2023
1.220
1.237
1.150
1.200
117,304
-0.01(-0.83%)
Dec 07, 2023
1.270
1.270
1.200
1.210
117,790
-0.03(-2.42%)
Dec 06, 2023
1.260
1.290
1.230
1.240
157,984
-0.01(-0.80%)
Dec 05, 2023
1.260
1.300
1.234
1.250
138,322
-0.01(-1.19%)
Dec 04, 2023
1.290
1.300
1.250
1.265
149,065
-0.01(-0.39%)
Dec 01, 2023
1.290
1.320
1.220
1.270
187,696
-0.03(-2.31%)
Nov 30, 2023
1.290
1.320
1.230
1.300
131,527
+0.08(+6.56%)
Nov 29, 2023
1.280
1.280
1.210
1.220
73,109
-0.03(-2.40%)
Nov 28, 2023
1.260
1.290
1.200
1.250
214,349
-0.02(-1.57%)
Nov 27, 2023
1.230
1.290
1.190
1.270
184,702
+0.06(+4.96%)
Nov 24, 2023
1.180
1.210
1.170
1.210
74,290
+0.04(+3.42%)
Nov 22, 2023
1.150
1.190
1.140
1.170
108,101
+0.03(+2.63%)
Nov 21, 2023
1.180
1.200
1.140
1.140
262,020
-0.04(-3.39%)
Nov 20, 2023
1.160
1.200
1.140
1.180
292,240
+0.04(+3.51%)
Nov 17, 2023
1.130
1.170
1.120
1.140
196,339
+0.00(+0.00%)
Nov 16, 2023
1.160
1.160
1.091
1.140
138,610
+0.02(+1.79%)
Nov 15, 2023
1.160
1.170
1.110
1.120
266,067
+0.01(+0.90%)
Nov 14, 2023
1.210
1.210
1.110
1.110
196,613
-0.00(-0.45%)
Nov 13, 2023
1.100
1.170
1.080
1.115
290,940
-0.01(-0.45%)
Nov 10, 2023
1.160
1.170
1.100
1.120
240,974
-0.03(-2.61%)
Nov 09, 2023
1.200
1.220
1.150
1.150
159,660
-0.07(-5.74%)
Nov 08, 2023
1.250
1.290
1.190
1.220
85,445
-0.03(-2.40%)
Nov 07, 2023
1.300
1.300
1.224
1.250
88,086
-0.03(-2.34%)
Nov 06, 2023
1.310
1.320
1.260
1.280
69,271
-0.02(-1.54%)
Nov 03, 2023
1.300
1.320
1.280
1.300
157,656
+0.01(+0.78%)
Nov 02, 2023
1.270
1.290
1.250
1.290
147,476
+0.06(+4.88%)
Nov 01, 2023
1.320
1.320
1.220
1.230
132,604
-0.02(-1.60%)
Oct 31, 2023
1.240
1.270
1.220
1.250
53,134
+0.00(+0.00%)
Oct 30, 2023
1.180
1.270
1.180
1.250
45,648
+0.05(+4.17%)
Oct 27, 2023
1.220
1.250
1.190
1.200
115,079
-0.03(-2.44%)
Oct 26, 2023
1.230
1.260
1.210
1.230
128,843
-0.01(-0.81%)
Oct 25, 2023
1.230
1.258
1.210
1.240
67,117
+0.01(+0.81%)
Oct 24, 2023
1.250
1.276
1.210
1.230
113,938
-0.02(-1.60%)
Oct 23, 2023
1.340
1.340
1.231
1.250
161,915
-0.06(-4.58%)
Oct 20, 2023
1.310
1.355
1.280
1.310
100,040
+0.03(+2.34%)
Oct 19, 2023
1.330
1.330
1.280
1.280
226,200
-0.05(-3.76%)
Oct 18, 2023
1.370
1.370
1.320
1.330
81,548
-0.04(-3.27%)
Oct 17, 2023
1.390
1.407
1.350
1.375
112,144
-0.02(-1.79%)
Oct 16, 2023
1.420
1.420
1.370
1.400
104,949
+0.01(+0.72%)
Oct 13, 2023
1.400
1.420
1.370
1.390
143,594
+0.00(+0.00%)
Oct 12, 2023
1.420
1.430
1.370
1.390
133,060
-0.03(-2.11%)
Oct 11, 2023
1.430
1.449
1.400
1.420
117,717
+0.00(+0.35%)
Oct 10, 2023
1.450
1.510
1.400
1.415
113,091
-0.03(-2.41%)
Oct 09, 2023
1.450
1.458
1.390
1.450
146,044
+0.00(+0.00%)
Oct 06, 2023
1.480
1.485
1.430
1.450
82,973
-0.04(-2.68%)
Oct 05, 2023
1.450
1.500
1.430
1.490
129,850
+0.04(+2.76%)
Oct 04, 2023
1.440
1.460
1.385
1.450
129,390
+0.07(+5.07%)
Oct 03, 2023
1.510
1.540
1.360
1.380
297,390
-0.13(-8.61%)
Oct 02, 2023
1.570
1.610
1.500
1.510
237,875
-0.07(-4.43%)
Sep 29, 2023
1.580
1.620
1.580
1.580
98,578
-0.01(-0.63%)
Sep 28, 2023
1.630
1.630
1.570
1.590
113,129
-0.05(-3.05%)
Sep 27, 2023
1.590
1.640
1.570
1.640
110,961
+0.05(+3.14%)
Sep 26, 2023
1.550
1.635
1.550
1.590
134,843
+0.04(+2.58%)
Sep 25, 2023
1.600
1.590
1.545
1.550
279,936
-0.06(-3.73%)
Sep 22, 2023
1.620
1.630
1.600
1.610
118,140
-0.02(-1.23%)
Sep 21, 2023
1.610
1.635
1.600
1.630
77,347
+0.01(+0.62%)
Sep 20, 2023
1.630
1.661
1.611
1.620
177,269
+0.00(+0.00%)
Sep 19, 2023
1.630
1.680
1.620
1.620
123,135
+0.01(+0.62%)
Sep 18, 2023
1.690
1.719
1.610
1.610
302,118
-0.08(-4.73%)
Sep 15, 2023
1.680
1.740
1.660
1.690
403,458
+0.00(+0.00%)
Sep 14, 2023
1.660
1.730
1.660
1.690
275,629
+0.05(+3.05%)
Sep 13, 2023
1.650
1.670
1.640
1.640
220,086
-0.01(-0.61%)
Sep 12, 2023
1.650
1.700
1.642
1.650
123,250
-0.01(-0.60%)
Sep 11, 2023
1.640
1.680
1.619
1.660
190,264
+0.00(+0.00%)
Sep 08, 2023
1.630
1.680
1.630
1.660
116,985
+0.01(+0.61%)
Sep 07, 2023
1.700
1.700
1.640
1.650
183,444
+0.00(+0.00%)
Sep 06, 2023
1.680
1.720
1.620
1.650
345,839
-0.05(-2.94%)
Sep 05, 2023
1.730
1.745
1.670
1.700
196,124
+0.00(+0.00%)
Sep 01, 2023
1.740
1.740
1.700
1.700
186,163
+0.00(+0.00%)
Aug 31, 2023
1.770
1.789
1.660
1.700
376,493
-0.07(-3.95%)
Aug 30, 2023
1.800
1.800
1.760
1.770
130,347
-0.01(-0.56%)
Aug 29, 2023
1.790
1.800
1.760
1.780
131,569
-0.01(-0.56%)
Aug 28, 2023
1.860
1.890
1.780
1.790
174,222
-0.06(-3.24%)
Aug 25, 2023
1.840
1.900
1.790
1.850
287,423
+0.01(+0.54%)
Aug 24, 2023
1.840
1.850
1.800
1.840
99,759
+0.02(+1.10%)
Aug 23, 2023
1.850
1.865
1.810
1.820
139,674
-0.03(-1.62%)
Aug 22, 2023
1.900
1.925
1.840
1.850
117,851
-0.06(-3.14%)
Aug 21, 2023
1.920
1.940
1.875
1.910
117,691
+0.00(+0.00%)
Aug 18, 2023
1.890
1.910
1.880
1.910
161,441
+0.02(+1.06%)
Aug 17, 2023
1.910
1.910
1.880
1.890
131,792
-0.04(-2.07%)
Aug 16, 2023
1.960
1.980
1.890
1.930
184,672
-0.03(-1.53%)
Aug 15, 2023
1.950
1.960
1.910
1.960
173,700
+0.01(+0.51%)
Aug 14, 2023
1.980
1.991
1.920
1.950
166,746
-0.05(-2.50%)
Aug 11, 2023
1.950
2.000
1.900
2.000
1,699,255
+0.04(+2.04%)
Aug 10, 2023
1.980
2.000
1.940
1.960
190,742
+0.00(+0.00%)
Aug 09, 2023
1.960
1.970
1.930
1.960
121,589
+0.00(+0.00%)
Aug 08, 2023
1.960
1.985
1.940
1.960
107,939
-0.01(-0.51%)
Aug 07, 2023
2.010
2.020
1.945
1.970
171,460
-0.03(-1.50%)
Aug 04, 2023
2.040
2.040
1.990
2.000
157,442
-0.01(-0.50%)
Aug 03, 2023
2.010
2.060
2.000
2.010
121,105
+0.01(+0.50%)
Aug 02, 2023
1.990
2.020
1.969
2.000
339,495
+0.03(+1.52%)
Aug 01, 2023
1.970
2.020
1.927
1.970
246,177
+0.01(+0.51%)
Jul 31, 2023
2.010
2.050
1.960
1.960
480,857
-0.05(-2.49%)
Jul 28, 2023
1.970
2.020
1.935
2.010
198,277
+0.07(+3.61%)
Jul 27, 2023
1.980
1.980
1.910
1.940
235,577
-0.02(-1.02%)
Jul 26, 2023
1.980
1.990
1.940
1.960
124,752
+0.00(+0.00%)
Jul 25, 2023
2.010
2.010
1.950
1.960
251,894
-0.03(-1.51%)
Jul 24, 2023
2.070
2.075
1.980
1.990
364,771
-0.08(-3.86%)
Jul 21, 2023
2.090
2.110
2.030
2.070
369,849
+0.04(+1.97%)
Jul 20, 2023
1.960
2.090
1.960
2.030
650,808
+0.08(+4.10%)
Jul 19, 2023
1.960
2.000
1.920
1.950
206,749
+0.02(+1.04%)
Jul 18, 2023
1.970
2.010
1.910
1.930
181,770
-0.06(-3.02%)
Jul 17, 2023
1.950
1.995
1.942
1.990
106,365
+0.04(+2.05%)
Jul 14, 2023
1.990
1.990
1.940
1.950
207,033
-0.03(-1.52%)
Jul 13, 2023
2.000
2.019
1.960
1.980
227,013
-0.02(-1.00%)
Jul 12, 2023
2.030
2.030
1.990
2.000
132,746
-0.01(-0.50%)
Jul 11, 2023
2.020
2.025
2.000
2.010
122,509
+0.00(+0.00%)
Jul 10, 2023
2.020
2.069
1.980
2.010
315,298
+0.00(+0.00%)
Jul 07, 2023
2.000
2.045
1.974
2.010
131,612
+0.02(+1.01%)
Jul 06, 2023
2.090
2.090
1.880
1.990
762,857
-0.12(-5.69%)
Jul 05, 2023
2.200
2.204
2.090
2.110
419,412
-0.12(-5.38%)
Jul 03, 2023
2.180
2.240
2.160
2.230
190,406
+0.07(+3.24%)
Jun 30, 2023
2.140
2.200
2.090
2.160
397,787
+0.04(+1.89%)
Jun 29, 2023
2.170
2.170
2.102
2.120
292,794
+0.02(+0.95%)
Jun 28, 2023
2.020
2.110
2.010
2.100
346,341
+0.04(+1.94%)
Jun 27, 2023
2.110
2.110
1.950
2.060
499,073
-0.05(-2.37%)
Jun 26, 2023
2.200
2.200
2.090
2.110
448,438
-0.08(-3.65%)
Jun 23, 2023
2.270
2.270
2.160
2.190
386,418
-0.08(-3.52%)
Jun 22, 2023
2.340
2.349
2.240
2.270
184,938
-0.04(-1.73%)
Jun 21, 2023
2.300
2.335
2.232
2.310
249,291
-0.02(-0.86%)
Jun 20, 2023
2.440
2.440
2.260
2.330
470,559
-0.12(-4.90%)
Jun 16, 2023
2.190
2.450
2.190
2.450
2,376,931
+0.24(+10.86%)
Jun 15, 2023
2.200
2.240
2.180
2.210
242,754
+0.00(+0.00%)
Jun 14, 2023
2.290
2.298
2.210
2.210
236,752
-0.08(-3.49%)
Jun 13, 2023
2.250
2.290
2.235
2.290
269,510
+0.05(+2.23%)
Jun 12, 2023
2.200
2.260
2.196
2.240
300,827
+0.04(+1.82%)
Jun 09, 2023
2.270
2.270
2.190
2.200
285,192
-0.06(-2.65%)
Jun 08, 2023
2.300
2.310
2.240
2.260
296,584
-0.04(-1.74%)
Jun 07, 2023
2.360
2.405
2.299
2.300
379,815
-0.05(-2.13%)
Jun 06, 2023
2.330
2.385
2.320
2.350
374,019
+0.02(+0.86%)
Jun 05, 2023
2.320
2.358
2.290
2.330
302,570
+0.01(+0.43%)
Jun 02, 2023
2.300
2.320
2.260
2.320
368,164
+0.05(+2.20%)
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.