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
Wheeler Real Estate
(NQ:
WHLR
)
2.110
+0.290 (+15.93%)
Streaming Delayed Price
Updated: 3:59 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
1.880
2.280
1.880
2.110
159,817
+0.29(+15.93%)
May 23, 2024
2.070
2.070
1.770
1.820
58,984
-0.21(-10.34%)
May 22, 2024
2.180
2.209
2.030
2.030
63,078
-0.17(-7.73%)
May 21, 2024
2.270
2.443
2.140
2.200
78,785
-0.05(-2.22%)
May 20, 2024
2.510
2.620
2.212
2.250
71,463
-0.44(-16.36%)
May 17, 2024
3.160
3.390
2.512
2.690
129,456
+2.55(+1876.49%)
May 16, 2024
0.1223
0.1550
0.1200
0.1361
2,947,152
+0.01(+11.37%)
May 15, 2024
0.1376
0.1376
0.1180
0.1222
805,090
-0.01(-8.87%)
May 14, 2024
0.1260
0.1397
0.1146
0.1341
713,319
+0.01(+9.83%)
May 13, 2024
0.1365
0.1379
0.1212
0.1221
415,872
-0.01(-6.72%)
May 10, 2024
0.1400
0.1400
0.1300
0.1309
371,663
-0.01(-3.96%)
May 09, 2024
0.1350
0.1400
0.1350
0.1363
114,285
-0.00(-1.23%)
May 08, 2024
0.1397
0.1401
0.1350
0.1380
112,744
+0.00(+2.22%)
May 07, 2024
0.1400
0.1400
0.1323
0.1350
189,445
+0.00(+0.75%)
May 06, 2024
0.1450
0.1450
0.1340
0.1340
334,476
-0.00(-2.90%)
May 03, 2024
0.1400
0.1429
0.1375
0.1380
98,612
-0.01(-3.90%)
May 02, 2024
0.1323
0.1479
0.1300
0.1436
115,540
+0.00(+0.49%)
May 01, 2024
0.1500
0.1500
0.1369
0.1429
80,121
+0.01(+5.07%)
Apr 30, 2024
0.1350
0.1477
0.1323
0.1360
241,101
-0.01(-5.75%)
Apr 29, 2024
0.1455
0.1494
0.1418
0.1443
76,386
-0.00(-1.84%)
Apr 26, 2024
0.1500
0.1544
0.1400
0.1470
206,732
+0.00(+0.14%)
Apr 25, 2024
0.1400
0.1497
0.1400
0.1468
180,705
+0.01(+4.11%)
Apr 24, 2024
0.1500
0.1500
0.1350
0.1410
239,048
-0.01(-4.08%)
Apr 23, 2024
0.1401
0.1485
0.1344
0.1470
142,494
+0.01(+5.00%)
Apr 22, 2024
0.1502
0.1502
0.1311
0.1400
304,822
-0.01(-5.02%)
Apr 19, 2024
0.1400
0.1498
0.1397
0.1474
237,785
+0.02(+12.01%)
Apr 18, 2024
0.1536
0.1539
0.1315
0.1316
499,201
-0.01(-9.43%)
Apr 17, 2024
0.1500
0.1630
0.1403
0.1453
327,184
-0.01(-4.78%)
Apr 16, 2024
0.1645
0.1698
0.1516
0.1526
255,696
-0.02(-9.38%)
Apr 15, 2024
0.1680
0.1800
0.1611
0.1684
426,325
+0.00(+2.50%)
Apr 12, 2024
0.1470
0.1669
0.1390
0.1643
671,797
+0.02(+13.55%)
Apr 11, 2024
0.1400
0.1470
0.1310
0.1447
641,746
+0.01(+5.16%)
Apr 10, 2024
0.1478
0.1478
0.1250
0.1376
760,673
-0.00(-1.71%)
Apr 09, 2024
0.1404
0.1519
0.1330
0.1400
791,142
-0.01(-5.41%)
Apr 08, 2024
0.1492
0.1549
0.1437
0.1480
309,145
+0.00(+1.93%)
Apr 05, 2024
0.1590
0.1590
0.1344
0.1452
793,689
-0.01(-6.80%)
Apr 04, 2024
0.1522
0.1585
0.1518
0.1558
189,908
+0.00(+2.91%)
Apr 03, 2024
0.1580
0.1590
0.1500
0.1514
335,750
-0.01(-4.78%)
Apr 02, 2024
0.1500
0.1640
0.1500
0.1590
201,081
-0.00(-0.63%)
Apr 01, 2024
0.1700
0.1665
0.1570
0.1600
270,632
+0.00(+1.91%)
Mar 28, 2024
0.1601
0.1648
0.1552
0.1570
305,608
-0.01(-4.73%)
Mar 27, 2024
0.1680
0.1680
0.1597
0.1648
89,775
+0.00(+1.48%)
Mar 26, 2024
0.1800
0.1800
0.1559
0.1624
328,134
-0.00(-0.85%)
Mar 25, 2024
0.1680
0.1764
0.1600
0.1638
428,774
-0.00(-1.38%)
Mar 22, 2024
0.1641
0.1723
0.1600
0.1661
410,766
-0.00(-1.13%)
Mar 21, 2024
0.1750
0.1785
0.1650
0.1680
176,843
-0.01(-3.39%)
Mar 20, 2024
0.1650
0.1745
0.1650
0.1739
129,751
+0.01(+7.21%)
Mar 19, 2024
0.1675
0.1785
0.1619
0.1622
207,885
-0.01(-3.74%)
Mar 18, 2024
0.1800
0.1900
0.1685
0.1685
279,586
+0.01(+4.08%)
Mar 15, 2024
0.1883
0.1883
0.1619
0.1619
348,847
-0.02(-8.63%)
Mar 14, 2024
0.1900
0.1900
0.1700
0.1772
293,443
-0.01(-6.74%)
Mar 13, 2024
0.2110
0.2125
0.1900
0.1900
262,906
-0.02(-9.95%)
Mar 12, 2024
0.2100
0.2162
0.2050
0.2110
210,984
+0.00(+0.00%)
Mar 11, 2024
0.2058
0.2200
0.1999
0.2110
651,908
+0.01(+5.55%)
Mar 08, 2024
0.1933
0.2100
0.1920
0.1999
222,250
-0.00(-1.96%)
Mar 07, 2024
0.2100
0.2100
0.1850
0.2039
435,932
-0.01(-2.90%)
Mar 06, 2024
0.1695
0.2100
0.1695
0.2100
1,221,612
+0.03(+16.67%)
Mar 05, 2024
0.1756
0.1839
0.1684
0.1800
339,252
+0.00(+0.00%)
Mar 04, 2024
0.1891
0.2000
0.1774
0.1800
265,220
-0.01(-2.70%)
Mar 01, 2024
0.1988
0.2054
0.1752
0.1850
1,073,700
-0.01(-5.37%)
Feb 29, 2024
0.1589
0.1955
0.1589
0.1955
1,076,095
+0.03(+16.37%)
Feb 28, 2024
0.1554
0.1680
0.1554
0.1680
181,546
+0.01(+6.33%)
Feb 27, 2024
0.1627
0.1639
0.1520
0.1580
311,089
-0.01(-3.66%)
Feb 26, 2024
0.1512
0.1640
0.1500
0.1640
258,398
+0.00(+2.50%)
Feb 23, 2024
0.1700
0.1714
0.1503
0.1600
253,503
+0.00(+0.13%)
Feb 22, 2024
0.1611
0.1678
0.1530
0.1598
489,521
-0.00(-2.62%)
Feb 21, 2024
0.1608
0.1743
0.1608
0.1641
268,469
-0.01(-4.70%)
Feb 20, 2024
0.1690
0.1789
0.1650
0.1722
482,620
+0.00(+0.06%)
Feb 16, 2024
0.1700
0.1770
0.1600
0.1721
586,533
-0.01(-3.31%)
Feb 15, 2024
0.1633
0.1794
0.1600
0.1780
464,594
+0.01(+5.39%)
Feb 14, 2024
0.1772
0.1772
0.1630
0.1689
380,535
-0.00(-0.76%)
Feb 13, 2024
0.1783
0.1823
0.1700
0.1702
240,202
-0.01(-5.44%)
Feb 12, 2024
0.1808
0.1935
0.1751
0.1800
273,246
-0.00(-0.44%)
Feb 09, 2024
0.1750
0.1847
0.1701
0.1808
386,084
+0.00(+1.46%)
Feb 08, 2024
0.1850
0.1895
0.1700
0.1782
325,230
-0.01(-4.91%)
Feb 07, 2024
0.1775
0.1960
0.1720
0.1874
368,817
+0.01(+5.16%)
Feb 06, 2024
0.1900
0.1956
0.1700
0.1782
1,157,339
-0.01(-6.41%)
Feb 05, 2024
0.1948
0.2077
0.1885
0.1904
228,585
-0.01(-5.56%)
Feb 02, 2024
0.1849
0.2100
0.1849
0.2016
257,200
-0.00(-1.80%)
Feb 01, 2024
0.2172
0.2250
0.1954
0.2053
636,649
-0.01(-5.78%)
Jan 31, 2024
0.2249
0.2361
0.2121
0.2179
287,092
-0.02(-8.06%)
Jan 30, 2024
0.2374
0.2500
0.2200
0.2370
558,717
-0.01(-4.44%)
Jan 29, 2024
0.2107
0.2649
0.2100
0.2480
1,124,885
+0.04(+20.92%)
Jan 26, 2024
0.2020
0.2081
0.2000
0.2051
208,027
+0.01(+3.22%)
Jan 25, 2024
0.1999
0.2100
0.1950
0.1987
223,327
+0.00(+1.33%)
Jan 24, 2024
0.2020
0.2200
0.1901
0.1961
445,596
+0.00(+1.98%)
Jan 23, 2024
0.1916
0.1999
0.1900
0.1923
464,519
-0.01(-3.90%)
Jan 22, 2024
0.2120
0.2185
0.1931
0.2001
543,240
-0.01(-5.97%)
Jan 19, 2024
0.2182
0.2225
0.2000
0.2128
667,096
-0.01(-5.00%)
Jan 18, 2024
0.2365
0.2365
0.2104
0.2240
247,815
-0.00(-1.75%)
Jan 17, 2024
0.2342
0.2499
0.2208
0.2280
270,832
-0.00(-1.94%)
Jan 16, 2024
0.2400
0.2600
0.2222
0.2325
628,386
+0.01(+5.68%)
Jan 12, 2024
0.2422
0.2490
0.2071
0.2200
1,002,368
-0.01(-4.80%)
Jan 11, 2024
0.2400
0.2648
0.2300
0.2311
858,261
-0.01(-2.57%)
Jan 10, 2024
0.2640
0.2640
0.2300
0.2372
630,612
-0.02(-7.45%)
Jan 09, 2024
0.2700
0.2791
0.2517
0.2563
455,755
-0.01(-4.37%)
Jan 08, 2024
0.2865
0.2903
0.2510
0.2680
1,217,972
-0.01(-4.52%)
Jan 05, 2024
0.2978
0.3087
0.2765
0.2807
682,951
-0.01(-4.10%)
Jan 04, 2024
0.3135
0.3169
0.2900
0.2927
436,050
-0.03(-9.66%)
Jan 03, 2024
0.3200
0.3280
0.3100
0.3240
560,033
+0.01(+4.52%)
Jan 02, 2024
0.3035
0.3300
0.3005
0.3100
1,184,235
+0.00(+1.61%)
Dec 29, 2023
0.3044
0.3155
0.2755
0.3051
980,844
-0.01(-1.90%)
Dec 28, 2023
0.3100
0.3379
0.3057
0.3110
1,006,708
-0.00(-0.86%)
Dec 27, 2023
0.3200
0.3231
0.3018
0.3137
536,080
-0.01(-3.48%)
Dec 26, 2023
0.2900
0.3300
0.2899
0.3250
2,049,755
+0.04(+15.08%)
Dec 22, 2023
0.2670
0.2876
0.2670
0.2824
532,305
-0.00(-1.05%)
Dec 21, 2023
0.2887
0.2950
0.2700
0.2854
778,959
-0.00(-1.59%)
Dec 20, 2023
0.2710
0.2980
0.2678
0.2900
1,363,705
+0.01(+4.66%)
Dec 19, 2023
0.2900
0.2950
0.2595
0.2771
2,077,926
-0.02(-6.07%)
Dec 18, 2023
0.2800
0.3164
0.2600
0.2950
6,811,855
+0.07(+31.11%)
Dec 15, 2023
0.3060
0.3500
0.2250
0.2250
3,548,527
-0.07(-23.75%)
Dec 14, 2023
0.2800
0.3299
0.2810
0.2951
2,130,505
+0.02(+6.96%)
Dec 13, 2023
0.2900
0.2960
0.2350
0.2759
4,203,796
-0.07(-21.17%)
Dec 12, 2023
0.3422
0.3792
0.3338
0.3500
1,491,567
+0.01(+3.83%)
Dec 11, 2023
0.3926
0.3951
0.3220
0.3371
1,478,071
-0.06(-15.77%)
Dec 08, 2023
0.4098
0.4480
0.3813
0.4002
2,650,736
-0.03(-6.93%)
Dec 07, 2023
0.3990
0.4349
0.3702
0.4300
3,973,106
+0.06(+16.69%)
Dec 06, 2023
0.3700
0.4500
0.3580
0.3685
9,869,816
+0.02(+5.29%)
Dec 05, 2023
0.3300
0.3800
0.3000
0.3500
13,796,761
+0.07(+25.00%)
Dec 04, 2023
0.2900
0.3190
0.2647
0.2800
3,087,158
-0.04(-12.50%)
Dec 01, 2023
0.3304
0.3680
0.3053
0.3200
4,846,897
-0.06(-15.79%)
Nov 30, 2023
0.4600
0.4800
0.3288
0.3800
12,976,153
-0.12(-24.75%)
Nov 29, 2023
0.4700
0.6530
0.4324
0.5050
91,046,936
+0.15(+40.28%)
Nov 28, 2023
0.2700
0.4788
0.2690
0.3600
75,865,104
+0.12(+52.54%)
Nov 27, 2023
0.1666
0.2726
0.1666
0.2360
13,662,006
+0.06(+37.05%)
Nov 24, 2023
0.1820
0.1820
0.1614
0.1722
2,337,385
-0.01(-6.21%)
Nov 22, 2023
0.2020
0.2020
0.1711
0.1836
17,614,902
+0.02(+11.21%)
Nov 21, 2023
0.2100
0.2189
0.1651
0.1651
2,816,779
-0.05(-23.14%)
Nov 20, 2023
0.2348
0.2348
0.2032
0.2148
1,671,385
-0.02(-6.61%)
Nov 17, 2023
0.2252
0.2354
0.2150
0.2300
757,692
+0.02(+9.00%)
Nov 16, 2023
0.2428
0.2520
0.2002
0.2110
2,262,111
-0.03(-12.81%)
Nov 15, 2023
0.2500
0.2783
0.2411
0.2420
1,537,775
-0.00(-0.78%)
Nov 14, 2023
0.2278
0.3150
0.2090
0.2439
9,220,205
+0.03(+15.43%)
Nov 13, 2023
0.2430
0.2430
0.2050
0.2113
1,799,134
-0.03(-13.26%)
Nov 10, 2023
0.2526
0.2880
0.2314
0.2436
2,589,099
+0.01(+3.75%)
Nov 09, 2023
0.2900
0.2974
0.2178
0.2348
3,160,200
-0.05(-17.00%)
Nov 08, 2023
0.2823
0.2997
0.2710
0.2829
2,094,384
-0.01(-4.75%)
Nov 07, 2023
0.3000
0.3484
0.2750
0.2970
7,189,350
+0.01(+2.10%)
Nov 06, 2023
0.5000
0.5166
0.2872
0.2909
7,173,766
-0.22(-43.02%)
Nov 03, 2023
0.5700
0.5819
0.4670
0.5105
1,584,979
-0.07(-12.29%)
Nov 02, 2023
0.6399
0.6697
0.5727
0.5820
1,153,811
-0.05(-7.63%)
Nov 01, 2023
0.6500
0.6890
0.6110
0.6301
770,889
-0.00(-0.24%)
Oct 31, 2023
0.7000
0.7100
0.5827
0.6316
1,283,244
-0.10(-13.23%)
Oct 30, 2023
0.8700
0.8724
0.7102
0.7279
724,444
-0.10(-12.30%)
Oct 27, 2023
0.9300
0.9300
0.8300
0.8300
889,524
-0.10(-10.74%)
Oct 26, 2023
0.9600
0.9600
0.9099
0.9299
678,212
-0.02(-2.14%)
Oct 25, 2023
1.040
1.050
0.9200
0.9502
812,549
-0.15(-13.62%)
Oct 24, 2023
1.300
1.320
1.060
1.100
983,952
-0.17(-13.39%)
Oct 23, 2023
1.190
1.510
1.170
1.270
2,173,824
-0.12(-8.63%)
Oct 20, 2023
1.170
1.960
1.060
1.390
30,032,528
+0.40(+40.39%)
Oct 19, 2023
1.140
1.230
0.9802
0.9901
3,039,396
-0.14(-12.38%)
Oct 18, 2023
1.020
1.300
0.9000
1.130
3,253,610
+0.15(+14.86%)
Oct 17, 2023
0.9900
1.090
0.9600
0.9838
763,761
+0.09(+9.92%)
Oct 16, 2023
0.9636
0.9699
0.8893
0.8950
372,148
-0.10(-9.61%)
Oct 13, 2023
0.9500
1.080
0.9265
0.9901
442,668
-0.05(-4.80%)
Oct 12, 2023
1.070
1.070
0.9050
1.040
1,161,776
-0.31(-22.96%)
Oct 11, 2023
1.450
1.670
1.120
1.350
23,525,358
+0.46(+51.69%)
Oct 10, 2023
0.9299
0.9384
0.8179
0.8900
755,662
-0.07(-7.34%)
Oct 09, 2023
1.020
1.060
0.9549
0.9605
1,146,680
-0.32(-24.96%)
Oct 06, 2023
1.240
1.530
1.170
1.280
1,337,557
-0.28(-17.95%)
Oct 05, 2023
2.000
2.080
1.530
1.560
1,026,794
-0.81(-34.18%)
Oct 04, 2023
2.450
3.125
2.360
2.370
764,289
-0.61(-20.47%)
Oct 03, 2023
2.690
3.130
2.310
2.980
1,215,028
+0.38(+14.62%)
Oct 02, 2023
3.090
3.090
2.600
2.600
318,924
-0.68(-20.73%)
Sep 29, 2023
2.940
3.680
2.910
3.280
213,251
+0.37(+12.71%)
Sep 28, 2023
3.340
3.540
2.860
2.910
305,711
-0.63(-17.80%)
Sep 27, 2023
2.900
3.830
2.830
3.540
284,224
+0.67(+23.34%)
Sep 26, 2023
3.100
3.237
2.800
2.870
60,772
-0.31(-9.75%)
Sep 25, 2023
3.120
3.280
3.180
3.180
64,395
-0.14(-4.22%)
Sep 22, 2023
3.750
4.060
3.320
3.320
72,459
-0.52(-13.54%)
Sep 21, 2023
3.930
4.250
3.840
3.840
41,049
-0.25(-6.11%)
Sep 20, 2023
3.450
4.560
3.450
4.090
93,671
+0.48(+13.30%)
Sep 19, 2023
3.800
3.910
3.580
3.610
50,699
-0.25(-6.48%)
Sep 18, 2023
3.850
4.160
3.800
3.860
104,066
-0.24(-5.85%)
Sep 15, 2023
3.310
4.190
3.310
4.100
510,029
+0.49(+13.57%)
Sep 14, 2023
3.080
3.690
3.050
3.610
201,669
+0.40(+12.44%)
Sep 13, 2023
3.310
3.470
2.980
3.211
300,675
-0.04(-1.21%)
Sep 12, 2023
3.470
3.700
3.210
3.250
315,814
-0.53(-14.02%)
Sep 11, 2023
4.850
4.850
3.510
3.780
511,319
-0.98(-20.59%)
Sep 08, 2023
5.880
5.880
4.690
4.760
461,604
-1.63(-25.51%)
Sep 07, 2023
8.630
9.420
6.000
6.390
22,181,952
+1.85(+40.75%)
Sep 06, 2023
4.160
4.890
4.130
4.540
137,215
+0.30(+6.97%)
Sep 05, 2023
3.950
4.480
3.910
4.244
185,039
+0.04(+1.05%)
Sep 01, 2023
4.170
4.700
4.030
4.200
620,987
+0.29(+7.42%)
Aug 31, 2023
3.940
4.600
3.610
3.910
469,099
+0.10(+2.62%)
Aug 30, 2023
3.960
4.190
3.800
3.810
51,869
-0.15(-3.79%)
Aug 29, 2023
4.000
4.480
3.820
3.960
232,981
+0.04(+0.89%)
Aug 28, 2023
3.680
4.159
3.510
3.925
219,784
+0.28(+7.83%)
Aug 25, 2023
3.890
3.970
3.640
3.640
15,373
-0.16(-4.21%)
Aug 24, 2023
4.050
4.070
3.760
3.800
41,795
-0.22(-5.47%)
Aug 23, 2023
3.750
4.650
3.750
4.020
155,567
+0.22(+5.79%)
Aug 22, 2023
4.140
4.140
3.692
3.800
48,643
-0.18(-4.52%)
Aug 21, 2023
3.990
4.220
3.800
3.980
129,403
-0.07(-1.73%)
Aug 18, 2023
4.700
6.000
4.000
4.050
1,271,408
+0.03(+0.72%)
Aug 17, 2023
4.700
4.700
3.816
4.021
76,086
-0.68(-14.43%)
Aug 16, 2023
4.500
5.000
4.059
4.699
28,562
+0.20(+4.42%)
Aug 15, 2023
4.500
4.800
3.888
4.500
23,944
+0.43(+10.48%)
Aug 14, 2023
4.500
4.600
4.073
4.073
8,394
-0.73(-15.15%)
Aug 11, 2023
5.600
5.600
4.500
4.800
13,470
-1.10(-18.64%)
Aug 10, 2023
6.000
6.200
5.401
5.900
10,577
-0.10(-1.67%)
Aug 09, 2023
6.300
6.658
5.900
6.000
6,817
+0.01(+0.25%)
Aug 08, 2023
5.800
6.290
5.700
5.985
2,246
-0.01(-0.25%)
Aug 07, 2023
5.750
6.017
5.725
6.000
1,543
+0.05(+0.84%)
Aug 04, 2023
6.290
6.290
5.849
5.950
1,090
-0.04(-0.75%)
Aug 03, 2023
6.000
6.100
5.995
5.995
805
-0.00(-0.08%)
Aug 02, 2023
5.988
6.250
5.988
6.000
371
+0.00(+0.00%)
Aug 01, 2023
6.010
6.289
6.000
6.000
1,401
+0.00(+0.00%)
Jul 31, 2023
6.300
6.490
5.850
6.000
10,031
+0.00(+0.00%)
Jul 28, 2023
6.000
6.324
5.989
6.000
3,301
-0.06(-0.99%)
Jul 27, 2023
5.400
6.354
5.000
6.060
6,419
+0.16(+2.73%)
Jul 26, 2023
6.600
6.600
4.999
5.899
7,484
-0.75(-11.29%)
Jul 25, 2023
6.000
6.650
6.000
6.650
259
+0.29(+4.58%)
Jul 24, 2023
6.000
6.801
6.000
6.359
1,724
+0.36(+5.98%)
Jul 21, 2023
6.200
6.700
6.000
6.000
320
-0.34(-5.35%)
Jul 20, 2023
6.150
6.869
6.150
6.339
835
+0.19(+3.07%)
Jul 19, 2023
6.660
6.800
6.150
6.150
765
-0.72(-10.48%)
Jul 18, 2023
6.100
6.900
6.100
6.870
1,497
+0.32(+4.89%)
Jul 17, 2023
6.001
6.970
6.001
6.550
308
+0.64(+10.92%)
Jul 14, 2023
6.099
6.600
5.905
5.905
3,780
-0.39(-6.27%)
Jul 13, 2023
6.000
6.500
5.901
6.300
1,034
+0.40(+6.78%)
Jul 12, 2023
5.680
6.500
5.679
5.900
1,573
-0.19(-3.15%)
Jul 11, 2023
5.600
6.096
5.421
6.092
1,023
+0.42(+7.44%)
Jul 10, 2023
5.527
6.000
5.400
5.670
639
-0.13(-2.22%)
Jul 07, 2023
5.550
5.799
5.400
5.799
3,073
-0.08(-1.39%)
Jul 06, 2023
5.881
5.881
5.320
5.881
806
+0.00(+0.00%)
Jul 05, 2023
6.013
6.013
5.527
5.881
780
+0.00(+0.02%)
Jul 03, 2023
5.600
5.880
5.017
5.880
506
-0.28(-4.55%)
Jun 30, 2023
5.730
6.280
5.634
6.160
317
-0.04(-0.65%)
Jun 29, 2023
6.400
6.720
5.994
6.200
621
+0.10(+1.64%)
Jun 28, 2023
6.400
6.400
6.042
6.100
777
+0.49(+8.73%)
Jun 27, 2023
6.113
6.901
5.553
5.610
914
-0.29(-4.96%)
Jun 26, 2023
5.538
6.120
5.000
5.903
776
+0.63(+11.91%)
Jun 23, 2023
5.250
6.140
4.900
5.275
1,390
+0.08(+1.44%)
Jun 22, 2023
6.200
6.200
5.080
5.200
2,004
-1.12(-17.73%)
Jun 21, 2023
6.390
6.800
6.221
6.321
1,893
-0.48(-7.04%)
Jun 20, 2023
6.980
7.000
6.208
6.800
2,012
-0.20(-2.86%)
Jun 16, 2023
6.526
8.400
5.270
7.000
40,427
+0.97(+16.14%)
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.