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
Mosys Inc
(NQ:
MOSY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.1905
0.1950
0.1870
0.1880
306,500
-0.01(-2.99%)
May 30, 2019
0.1900
0.1999
0.1900
0.1938
413,631
+0.00(+2.00%)
May 29, 2019
0.2000
0.2100
0.1900
0.1900
514,457
-0.01(-2.56%)
May 28, 2019
0.1915
0.2000
0.1899
0.1950
749,280
-0.00(-2.30%)
May 24, 2019
0.2000
0.2150
0.1850
0.1996
2,769,400
+0.01(+5.05%)
May 23, 2019
0.1900
0.2000
0.1900
0.1900
351,682
-0.01(-4.52%)
May 22, 2019
0.1912
0.2050
0.1800
0.1990
706,895
-0.00(-0.50%)
May 21, 2019
0.2000
0.2100
0.1900
0.2000
517,242
+0.00(+0.00%)
May 20, 2019
0.2020
0.2080
0.1950
0.2000
536,638
-0.00(-2.39%)
May 17, 2019
0.2068
0.2100
0.1991
0.2049
422,000
-0.01(-6.78%)
May 16, 2019
0.2068
0.2220
0.2068
0.2198
539,859
+0.01(+4.67%)
May 15, 2019
0.2100
0.2200
0.2000
0.2100
930,488
+0.00(+1.74%)
May 14, 2019
0.1991
0.2200
0.1950
0.2064
975,601
+0.01(+3.67%)
May 13, 2019
0.2020
0.2100
0.1933
0.1991
1,114,383
-0.01(-4.05%)
May 10, 2019
0.2126
0.2205
0.1903
0.2075
2,712,100
-0.02(-8.87%)
May 09, 2019
0.2301
0.2349
0.2249
0.2277
653,200
-0.00(-1.00%)
May 08, 2019
0.2300
0.2500
0.2200
0.2300
2,371,112
+0.00(+0.00%)
May 07, 2019
0.2275
0.2350
0.2240
0.2300
1,506,483
+0.01(+4.55%)
May 06, 2019
0.2200
0.2300
0.2200
0.2200
682,449
+0.00(+1.15%)
May 03, 2019
0.2290
0.2300
0.2150
0.2175
678,300
-0.01(-5.43%)
May 02, 2019
0.2300
0.2300
0.2200
0.2300
1,105,787
+0.00(+0.00%)
May 01, 2019
0.2300
0.2500
0.2000
0.2300
2,187,782
+0.00(+1.10%)
Apr 30, 2019
0.2380
0.2380
0.2150
0.2275
696,710
-0.00(-1.09%)
Apr 29, 2019
0.2357
0.2400
0.2140
0.2300
1,569,231
+0.00(+1.32%)
Apr 26, 2019
0.2110
0.2580
0.2011
0.2270
7,495,600
+0.02(+11.22%)
Apr 25, 2019
0.2110
0.2140
0.2000
0.2041
247,780
+0.00(+2.05%)
Apr 24, 2019
0.2000
0.2200
0.1900
0.2000
405,986
+0.00(+1.32%)
Apr 23, 2019
0.2000
0.2080
0.1920
0.1974
591,775
-0.00(-1.35%)
Apr 22, 2019
0.2087
0.2117
0.2000
0.2001
374,797
-0.01(-4.71%)
Apr 18, 2019
0.2100
0.2150
0.2000
0.2100
639,600
+0.01(+4.95%)
Apr 17, 2019
0.2161
0.2178
0.2000
0.2001
852,863
-0.02(-8.13%)
Apr 16, 2019
0.2150
0.2250
0.2140
0.2178
516,461
+0.00(+0.00%)
Apr 15, 2019
0.2236
0.2350
0.2150
0.2178
887,339
-0.00(-1.22%)
Apr 12, 2019
0.2150
0.2300
0.2120
0.2205
1,004,400
+0.00(+0.23%)
Apr 11, 2019
0.2200
0.2300
0.2100
0.2200
2,953,711
+0.00(+0.00%)
Apr 10, 2019
0.2200
0.2300
0.2100
0.2200
3,342,508
+0.01(+4.76%)
Apr 09, 2019
0.2000
0.2200
0.1900
0.2100
1,797,825
+0.01(+7.36%)
Apr 08, 2019
0.1800
0.1975
0.1800
0.1956
1,215,654
+0.02(+8.67%)
Apr 05, 2019
0.1760
0.1950
0.1750
0.1800
751,100
+0.00(+2.27%)
Apr 04, 2019
0.1720
0.1770
0.1710
0.1760
335,158
+0.00(+2.92%)
Apr 03, 2019
0.1790
0.1800
0.1706
0.1710
433,919
-0.01(-3.44%)
Apr 02, 2019
0.1761
0.1800
0.1720
0.1771
496,513
+0.00(+1.20%)
Apr 01, 2019
0.1799
0.1816
0.1750
0.1750
282,162
+0.00(+0.00%)
Mar 29, 2019
0.1790
0.1820
0.1750
0.1750
364,000
-0.01(-3.58%)
Mar 28, 2019
0.1800
0.1840
0.1790
0.1815
273,206
-0.00(-1.36%)
Mar 27, 2019
0.1849
0.1880
0.1800
0.1840
303,830
-0.00(-0.11%)
Mar 26, 2019
0.1900
0.1900
0.1781
0.1842
731,292
-0.01(-3.05%)
Mar 25, 2019
0.2006
0.2110
0.1751
0.1900
982,207
-0.01(-5.24%)
Mar 22, 2019
0.2100
0.2180
0.1949
0.2005
839,200
-0.00(-1.23%)
Mar 21, 2019
0.2068
0.2100
0.1900
0.2030
827,688
-0.00(-1.69%)
Mar 20, 2019
0.2025
0.2125
0.1965
0.2065
2,166,073
+0.01(+5.09%)
Mar 19, 2019
0.2000
0.2161
0.1800
0.1965
3,936,474
+0.01(+3.42%)
Mar 18, 2019
0.1700
0.1900
0.1700
0.1900
3,578,054
+0.03(+19.50%)
Mar 15, 2019
0.1628
0.1660
0.1580
0.1590
458,800
-0.00(-1.85%)
Mar 14, 2019
0.1645
0.1660
0.1599
0.1620
345,970
-0.00(-1.82%)
Mar 13, 2019
0.1650
0.1670
0.1620
0.1650
453,793
-0.00(-0.60%)
Mar 12, 2019
0.1734
0.1734
0.1620
0.1660
462,752
+0.00(+0.48%)
Mar 11, 2019
0.1730
0.1730
0.1580
0.1652
734,518
-0.00(-0.90%)
Mar 08, 2019
0.1700
0.1747
0.1630
0.1667
1,039,500
+0.00(+0.66%)
Mar 07, 2019
0.1800
0.1800
0.1650
0.1656
835,708
-0.00(-2.59%)
Mar 06, 2019
0.1769
0.1769
0.1700
0.1700
484,301
-0.00(-1.05%)
Mar 05, 2019
0.1733
0.1770
0.1680
0.1718
739,260
-0.00(-1.21%)
Mar 04, 2019
0.1700
0.1950
0.1632
0.1739
2,780,095
+0.01(+4.76%)
Mar 01, 2019
0.1800
0.1800
0.1650
0.1660
970,000
-0.01(-4.87%)
Feb 28, 2019
0.1780
0.1799
0.1740
0.1745
668,020
+0.00(+2.65%)
Feb 27, 2019
0.1800
0.1800
0.1700
0.1700
1,156,080
-0.01(-3.41%)
Feb 26, 2019
0.1750
0.1815
0.1722
0.1760
978,234
-0.00(-2.22%)
Feb 25, 2019
0.1800
0.1800
0.1700
0.1800
963,258
-0.01(-2.70%)
Feb 22, 2019
0.1900
0.1900
0.1810
0.1850
917,000
-0.01(-4.19%)
Feb 21, 2019
0.2100
0.2120
0.1810
0.1931
2,093,048
-0.01(-4.92%)
Feb 20, 2019
0.2000
0.2130
0.1985
0.2031
1,354,431
+0.00(+2.21%)
Feb 19, 2019
0.2000
0.2050
0.1903
0.1987
972,450
-0.01(-3.07%)
Feb 15, 2019
0.1990
0.2080
0.1910
0.2050
1,116,800
-0.00(-1.54%)
Feb 14, 2019
0.2190
0.2200
0.2000
0.2082
2,175,909
-0.01(-2.71%)
Feb 13, 2019
0.1850
0.2200
0.1800
0.2140
6,118,573
+0.03(+18.89%)
Feb 12, 2019
0.1900
0.1900
0.1800
0.1800
375,238
+0.00(+0.56%)
Feb 11, 2019
0.1970
0.1970
0.1650
0.1790
795,731
-0.01(-5.79%)
Feb 08, 2019
0.2000
0.2000
0.1900
0.1900
663,700
+0.00(+1.06%)
Feb 07, 2019
0.2000
0.2090
0.1875
0.1880
1,358,315
-0.01(-4.08%)
Feb 06, 2019
0.1960
0.2010
0.1880
0.1960
822,251
+0.00(+0.10%)
Feb 05, 2019
0.1933
0.2080
0.1860
0.1958
1,649,693
+0.01(+4.71%)
Feb 04, 2019
0.1750
0.1900
0.1720
0.1870
972,946
+0.00(+1.08%)
Feb 01, 2019
0.1940
0.2000
0.1800
0.1850
1,077,900
-0.01(-2.63%)
Jan 31, 2019
0.1800
0.2100
0.1700
0.1900
1,940,830
+0.01(+5.56%)
Jan 30, 2019
0.1700
0.1900
0.1700
0.1800
1,067,940
+0.01(+6.01%)
Jan 29, 2019
0.1611
0.1700
0.1600
0.1698
139,881
+0.00(+0.18%)
Jan 28, 2019
0.1700
0.1717
0.1611
0.1695
387,009
-0.00(-0.29%)
Jan 25, 2019
0.1600
0.1700
0.1600
0.1700
347,700
+0.01(+4.81%)
Jan 24, 2019
0.1600
0.1622
0.1510
0.1622
461,711
+0.01(+6.08%)
Jan 23, 2019
0.1586
0.1680
0.1400
0.1529
813,220
-0.01(-4.44%)
Jan 22, 2019
0.1700
0.1700
0.1600
0.1600
710,000
-0.01(-5.88%)
Jan 18, 2019
0.1600
0.1700
0.1600
0.1700
238,000
+0.01(+6.25%)
Jan 17, 2019
0.1612
0.1695
0.1600
0.1600
532,070
-0.01(-3.26%)
Jan 16, 2019
0.1637
0.1699
0.1600
0.1654
320,808
-0.00(-2.65%)
Jan 15, 2019
0.1700
0.1780
0.1615
0.1699
583,388
+0.00(+1.31%)
Jan 14, 2019
0.1701
0.1724
0.1610
0.1677
408,882
-0.00(-2.50%)
Jan 11, 2019
0.1700
0.1790
0.1650
0.1720
513,900
-0.01(-3.91%)
Jan 10, 2019
0.1800
0.1883
0.1617
0.1790
677,829
-0.01(-3.40%)
Jan 09, 2019
0.1920
0.1945
0.1800
0.1853
929,687
-0.00(-1.70%)
Jan 08, 2019
0.1890
0.1999
0.1790
0.1885
1,334,143
+0.00(+1.34%)
Jan 07, 2019
0.1750
0.1899
0.1700
0.1860
1,421,754
+0.02(+9.41%)
Jan 04, 2019
0.1700
0.1800
0.1500
0.1700
1,350,200
+0.00(+0.00%)
Jan 03, 2019
0.1800
0.1800
0.1550
0.1700
1,172,092
-0.00(-1.90%)
Jan 02, 2019
0.1550
0.1881
0.1550
0.1733
1,874,194
+0.00(+1.94%)
Dec 31, 2018
0.1700
0.1700
0.1600
0.1700
733,900
+0.01(+6.25%)
Dec 28, 2018
0.1500
0.1700
0.1500
0.1600
1,458,000
+0.01(+6.38%)
Dec 27, 2018
0.1586
0.1600
0.1500
0.1504
679,824
-0.01(-6.00%)
Dec 26, 2018
0.1400
0.1700
0.1400
0.1600
2,177,973
+0.02(+18.52%)
Dec 24, 2018
0.1260
0.1350
0.1200
0.1350
977,000
+0.01(+3.85%)
Dec 21, 2018
0.1500
0.1500
0.1200
0.1300
2,338,800
-0.02(-12.16%)
Dec 20, 2018
0.1620
0.1620
0.1420
0.1480
2,243,146
-0.02(-12.43%)
Dec 19, 2018
0.1650
0.1700
0.1600
0.1690
746,561
+0.01(+4.32%)
Dec 18, 2018
0.1850
0.1858
0.1550
0.1620
1,596,932
-0.02(-12.48%)
Dec 17, 2018
0.1900
0.2000
0.1850
0.1851
1,113,245
+0.01(+2.83%)
Dec 14, 2018
0.1900
0.2000
0.1800
0.1800
671,100
-0.01(-5.26%)
Dec 13, 2018
0.2000
0.2050
0.1875
0.1900
600,617
-0.01(-3.80%)
Dec 12, 2018
0.1818
0.2140
0.1817
0.1975
2,524,642
+0.02(+8.64%)
Dec 11, 2018
0.1802
0.2100
0.1790
0.1818
1,209,287
+0.00(+1.34%)
Dec 10, 2018
0.1950
0.1950
0.1700
0.1794
1,406,970
-0.01(-5.58%)
Dec 07, 2018
0.2000
0.2100
0.1800
0.1900
1,684,800
-0.00(-0.11%)
Dec 06, 2018
0.2060
0.2100
0.1500
0.1902
3,125,935
-0.02(-11.12%)
Dec 04, 2018
0.2150
0.2190
0.2090
0.2140
819,000
+0.00(+0.00%)
Dec 03, 2018
0.2200
0.2200
0.2000
0.2140
2,550,512
+0.00(+1.90%)
Nov 30, 2018
0.2300
0.2300
0.2100
0.2100
1,476,600
-0.02(-6.91%)
Nov 29, 2018
0.2288
0.2300
0.2200
0.2256
1,165,913
-0.00(-1.23%)
Nov 28, 2018
0.2303
0.2400
0.2250
0.2284
1,476,031
-0.00(-1.64%)
Nov 27, 2018
0.2418
0.2479
0.2300
0.2322
2,542,725
-0.02(-9.30%)
Nov 26, 2018
0.2350
0.2640
0.2300
0.2560
4,137,713
+0.02(+6.67%)
Nov 23, 2018
0.2300
0.2500
0.2300
0.2400
1,241,900
+0.01(+5.73%)
Nov 21, 2018
0.2270
0.2270
0.2270
0
-0.00(-1.13%)
Nov 20, 2018
0.2380
0.2380
0.2200
0.2296
1,872,197
-0.01(-4.33%)
Nov 19, 2018
0.2500
0.2500
0.2300
0.2400
1,436,459
-0.01(-4.00%)
Nov 16, 2018
0.2350
0.2500
0.2350
0.2500
1,504,600
+0.00(+0.00%)
Nov 15, 2018
0.2500
0.2600
0.2400
0.2500
1,960,209
+0.01(+2.08%)
Nov 14, 2018
0.2580
0.2585
0.2330
0.2449
1,615,016
-0.01(-5.08%)
Nov 13, 2018
0.2400
0.2583
0.2280
0.2580
3,128,341
+0.02(+7.50%)
Nov 12, 2018
0.2495
0.2570
0.2380
0.2400
2,763,999
-0.02(-5.88%)
Nov 09, 2018
0.2500
0.2560
0.2400
0.2550
2,900,900
-0.00(-1.09%)
Nov 08, 2018
0.2650
0.2650
0.2450
0.2578
3,354,612
-0.01(-2.72%)
Nov 07, 2018
0.2790
0.2798
0.2500
0.2650
4,891,695
-0.00(-1.56%)
Nov 06, 2018
0.3181
0.3350
0.2400
0.2692
14,979,002
-0.04(-12.46%)
Nov 05, 2018
0.3030
0.3250
0.2770
0.3075
12,516,863
+0.02(+6.03%)
Nov 02, 2018
0.2800
0.3200
0.2700
0.2900
10,939,800
+0.02(+8.49%)
Nov 01, 2018
0.2700
0.2800
0.2521
0.2673
3,949,780
+0.01(+5.65%)
Oct 31, 2018
0.2640
0.2983
0.2410
0.2530
15,223,128
+0.02(+7.84%)
Oct 30, 2018
0.2440
0.2500
0.2200
0.2346
4,286,868
-0.01(-2.25%)
Oct 29, 2018
0.2500
0.2500
0.2300
0.2400
6,756,943
-0.03(-9.43%)
Oct 26, 2018
0.3500
0.3500
0.2420
0.2650
27,346,100
-0.12(-30.45%)
Oct 25, 2018
0.2600
0.3900
0.2550
0.3810
42,348,464
+0.13(+50.06%)
Oct 24, 2018
0.2415
0.2749
0.2400
0.2539
4,436,341
+0.01(+5.13%)
Oct 23, 2018
0.2495
0.2498
0.2300
0.2415
1,335,748
-0.01(-5.66%)
Oct 22, 2018
0.2350
0.2685
0.2350
0.2560
2,830,855
+0.02(+6.22%)
Oct 19, 2018
0.2690
0.2750
0.2350
0.2410
3,185,400
-0.01(-3.60%)
Oct 18, 2018
0.2800
0.2800
0.2300
0.2500
6,427,683
-0.04(-13.79%)
Oct 17, 2018
0.2120
0.3000
0.2120
0.2900
16,098,252
+0.07(+30.10%)
Oct 16, 2018
0.2210
0.2296
0.2050
0.2229
1,080,724
+0.01(+6.14%)
Oct 15, 2018
0.2200
0.2200
0.2000
0.2100
447,128
-0.01(-4.55%)
Oct 12, 2018
0.2100
0.2200
0.2100
0.2200
515,000
+0.00(+0.00%)
Oct 11, 2018
0.2300
0.2400
0.2100
0.2200
745,056
-0.00(-0.77%)
Oct 10, 2018
0.2498
0.2500
0.2018
0.2217
1,076,278
-0.02(-8.58%)
Oct 09, 2018
0.2600
0.2750
0.2400
0.2425
4,487,947
-0.02(-6.73%)
Oct 08, 2018
0.2520
0.2600
0.2400
0.2600
578,659
+0.02(+6.56%)
Oct 05, 2018
0.2550
0.2600
0.2430
0.2440
855,300
-0.02(-6.15%)
Oct 04, 2018
0.2600
0.2600
0.2400
0.2600
881,282
-0.01(-2.26%)
Oct 03, 2018
0.2715
0.2725
0.2400
0.2660
3,137,779
+0.00(+1.88%)
Oct 02, 2018
0.2770
0.2800
0.2500
0.2611
7,112,324
-0.32(-54.98%)
Oct 01, 2018
0.6700
0.7300
0.5500
0.5800
2,116,518
-0.11(-15.94%)
Sep 28, 2018
0.7800
0.8500
0.6900
0.6900
726,600
-0.08(-10.39%)
Sep 27, 2018
0.6400
1.150
0.6200
0.7700
3,092,777
+0.12(+19.01%)
Sep 26, 2018
0.6450
0.6900
0.6450
0.6470
250,066
-0.01(-1.97%)
Sep 25, 2018
0.6798
0.6798
0.6450
0.6600
308,234
-0.02(-2.94%)
Sep 24, 2018
0.6800
0.7000
0.6630
0.6800
155,032
+0.02(+2.26%)
Sep 21, 2018
0.7000
0.7290
0.6400
0.6650
372,100
-0.02(-3.62%)
Sep 20, 2018
0.7000
0.7000
0.6800
0.6900
128,161
+0.02(+2.99%)
Sep 19, 2018
0.7000
0.7100
0.6500
0.6700
229,200
-0.03(-4.29%)
Sep 18, 2018
0.7100
0.7500
0.6810
0.7000
255,209
-0.04(-5.41%)
Sep 17, 2018
0.7800
0.8000
0.7200
0.7400
141,051
-0.01(-1.33%)
Sep 14, 2018
0.7600
0.8050
0.7500
0.7500
82,700
-0.03(-3.85%)
Sep 13, 2018
0.8000
0.8000
0.7500
0.7800
85,374
-0.01(-1.27%)
Sep 12, 2018
0.8100
0.8388
0.6200
0.7900
215,274
-0.02(-2.72%)
Sep 11, 2018
0.8390
0.8390
0.8100
0.8121
56,894
-0.01(-0.96%)
Sep 10, 2018
0.8300
0.8400
0.8200
0.8200
34,206
+0.00(+0.00%)
Sep 07, 2018
0.8200
0.8500
0.8100
0.8200
95,900
+0.01(+1.23%)
Sep 06, 2018
0.8400
0.8787
0.8100
0.8100
86,490
-0.02(-2.28%)
Sep 05, 2018
0.8300
0.8400
0.8100
0.8289
112,787
-0.01(-1.32%)
Sep 04, 2018
0.8400
0.8600
0.8200
0.8400
42,237
-0.00(-0.58%)
Aug 31, 2018
0.8449
0.8449
0.8449
0
-0.00(-0.49%)
Aug 30, 2018
0.8300
0.8557
0.8300
0.8491
102,110
-0.01(-0.68%)
Aug 29, 2018
0.8700
0.8900
0.8300
0.8549
166,229
-0.02(-1.79%)
Aug 28, 2018
0.8670
0.8956
0.8501
0.8705
116,450
+0.00(+0.40%)
Aug 27, 2018
0.9138
0.9298
0.8650
0.8670
345,866
-0.03(-3.67%)
Aug 24, 2018
0.8900
0.9300
0.8700
0.9000
400,700
+0.03(+3.45%)
Aug 23, 2018
0.8400
0.9500
0.8400
0.8700
541,310
+0.05(+6.10%)
Aug 22, 2018
0.8500
0.8500
0.8100
0.8200
148,851
-0.01(-0.91%)
Aug 21, 2018
0.8400
0.8500
0.8100
0.8275
75,168
-0.01(-1.49%)
Aug 20, 2018
0.8100
0.8400
0.8100
0.8400
161,107
-0.01(-1.18%)
Aug 17, 2018
0.7800
0.8700
0.7600
0.8500
512,800
-0.02(-2.30%)
Aug 16, 2018
0.8500
1.100
0.8400
0.8700
5,202,471
+0.02(+2.35%)
Aug 15, 2018
0.8100
0.8700
0.7600
0.8500
497,970
+0.04(+4.93%)
Aug 14, 2018
0.8700
0.8800
0.8040
0.8101
524,493
-0.06(-6.89%)
Aug 13, 2018
0.9500
0.9500
0.8100
0.8700
655,077
-0.09(-9.37%)
Aug 10, 2018
1.000
1.000
0.9500
0.9600
204,300
-0.02(-2.04%)
Aug 09, 2018
1.010
1.020
0.9800
0.9800
169,783
-0.03(-2.97%)
Aug 08, 2018
1.030
1.040
1.000
1.010
101,812
-0.01(-0.98%)
Aug 07, 2018
1.050
1.060
1.010
1.020
155,323
-0.03(-2.86%)
Aug 06, 2018
1.080
1.080
1.040
1.050
317,027
+0.03(+2.94%)
Aug 03, 2018
1.080
1.090
1.010
1.020
432,700
-0.07(-6.42%)
Aug 02, 2018
1.010
1.140
0.9600
1.090
1,222,975
+0.11(+11.22%)
Aug 01, 2018
1.050
1.080
0.9500
0.9800
851,583
-0.08(-7.55%)
Jul 31, 2018
1.030
1.100
1.030
1.060
478,601
+0.03(+2.91%)
Jul 30, 2018
1.220
1.230
1.000
1.030
1,525,652
-0.20(-16.26%)
Jul 27, 2018
1.240
1.250
1.150
1.230
1,218,100
+0.06(+5.13%)
Jul 26, 2018
1.330
1.370
1.130
1.170
3,487,735
-0.97(-45.33%)
Jul 25, 2018
1.900
2.170
1.900
2.140
1,731,688
+0.22(+11.46%)
Jul 24, 2018
1.890
1.941
1.871
1.920
126,843
+0.01(+0.52%)
Jul 23, 2018
1.890
1.920
1.850
1.910
264,564
+0.03(+1.60%)
Jul 20, 2018
1.940
1.940
1.866
1.880
152,542
-0.05(-2.59%)
Jul 19, 2018
1.900
1.950
1.900
1.930
111,088
+0.00(+0.05%)
Jul 18, 2018
1.880
1.950
1.880
1.929
71,383
+0.03(+1.53%)
Jul 17, 2018
1.920
1.926
1.800
1.900
147,923
-0.03(-1.55%)
Jul 16, 2018
1.930
1.930
1.900
1.930
205,647
+0.03(+1.75%)
Jul 13, 2018
1.910
1.930
1.882
1.897
79,523
+0.00(+0.25%)
Jul 12, 2018
1.940
1.880
1.892
217,845
-0.01(-0.42%)
Jul 11, 2018
1.930
1.930
1.887
1.900
221,851
-0.02(-1.04%)
Jul 10, 2018
1.850
1.940
1.830
1.920
418,296
+0.09(+4.92%)
Jul 09, 2018
1.850
1.860
1.800
1.830
147,497
+0.00(+0.00%)
Jul 06, 2018
1.810
1.890
1.780
1.830
229,771
+0.03(+1.67%)
Jul 05, 2018
1.730
1.800
1.724
1.800
138,774
+0.09(+5.26%)
Jul 03, 2018
1.710
1.710
1.710
0
-0.02(-1.16%)
Jul 02, 2018
1.740
1.750
1.680
1.730
70,974
-0.02(-1.14%)
Jun 29, 2018
1.710
1.750
1.710
1.750
26,847
+0.06(+3.32%)
Jun 28, 2018
1.700
1.741
1.682
1.694
40,094
-0.02(-0.95%)
Jun 27, 2018
1.690
1.775
1.680
1.710
75,278
+0.01(+0.59%)
Jun 26, 2018
1.730
1.750
1.690
1.700
79,829
-0.04(-2.30%)
Jun 25, 2018
1.760
1.760
1.690
1.740
87,344
-0.01(-0.57%)
Jun 22, 2018
1.800
1.801
1.730
1.750
150,801
-0.04(-2.23%)
Jun 21, 2018
1.710
1.810
1.690
1.790
307,154
+0.09(+5.15%)
Jun 20, 2018
1.680
1.730
1.663
1.702
35,967
+0.03(+1.94%)
Jun 19, 2018
1.660
1.740
1.660
1.670
57,832
-0.02(-1.18%)
Jun 18, 2018
1.720
1.740
1.670
1.690
42,030
-0.05(-2.87%)
Jun 15, 2018
1.740
1.720
1.740
47,986
+0.02(+1.16%)
Jun 14, 2018
1.720
1.750
1.680
1.720
68,040
-0.00(-0.01%)
Jun 13, 2018
1.650
1.740
1.630
1.720
175,554
+0.06(+3.63%)
Jun 12, 2018
1.610
1.680
1.610
1.660
118,433
+0.03(+1.84%)
Jun 11, 2018
1.700
1.700
1.630
1.630
270,029
-0.05(-2.98%)
Jun 08, 2018
1.680
1.708
1.650
1.680
155,752
-0.02(-1.18%)
Jun 07, 2018
1.740
1.760
1.680
1.700
151,894
-0.04(-2.30%)
Jun 06, 2018
1.730
1.770
1.730
1.740
149,807
-0.01(-0.57%)
Jun 05, 2018
1.790
1.820
1.730
1.750
111,604
-0.04(-2.23%)
Jun 04, 2018
1.790
1.800
1.710
1.790
227,433
+0.00(+0.00%)
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.