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
Edap Tms Sa ADR
(NQ:
EDAP
)
2.900
-0.090 (-3.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 29, 2020
2.760
2.760
2.620
2.700
32,200
+0.00(+0.00%)
May 28, 2020
2.650
2.785
2.650
2.700
85,537
+0.01(+0.28%)
May 27, 2020
2.790
2.790
2.620
2.692
59,736
-0.02(-0.65%)
May 26, 2020
2.450
2.790
2.450
2.710
162,417
+0.26(+10.61%)
May 22, 2020
2.300
2.520
2.230
2.450
262,400
+0.09(+3.81%)
May 21, 2020
2.180
2.360
2.180
2.360
124,393
+0.12(+5.36%)
May 20, 2020
2.170
2.250
2.150
2.240
81,070
+0.07(+3.23%)
May 19, 2020
2.160
2.290
2.130
2.170
73,193
-0.03(-1.36%)
May 18, 2020
2.070
2.250
2.070
2.200
113,689
+0.07(+3.29%)
May 15, 2020
2.110
2.250
2.080
2.130
73,300
-0.02(-0.93%)
May 14, 2020
2.080
2.150
2.000
2.150
162,181
+0.00(+0.00%)
May 13, 2020
2.500
2.530
2.130
2.150
415,095
-0.01(-0.46%)
May 12, 2020
2.100
2.160
2.100
2.160
50,736
+0.05(+2.37%)
May 11, 2020
2.200
2.200
2.065
2.110
133,136
-0.06(-2.76%)
May 08, 2020
2.180
2.241
2.080
2.170
72,900
-0.03(-1.36%)
May 07, 2020
2.130
2.250
2.100
2.200
70,729
+0.09(+4.27%)
May 06, 2020
2.240
2.263
2.100
2.110
72,123
-0.09(-4.09%)
May 05, 2020
2.170
2.280
2.170
2.200
53,960
+0.01(+0.46%)
May 04, 2020
2.250
2.262
2.080
2.190
139,330
-0.05(-2.23%)
May 01, 2020
2.260
2.470
2.195
2.240
64,300
-0.04(-1.75%)
Apr 30, 2020
2.300
2.469
2.250
2.280
57,980
-0.04(-1.72%)
Apr 29, 2020
2.250
2.390
2.250
2.320
86,087
+0.07(+3.11%)
Apr 28, 2020
2.420
2.460
2.210
2.250
147,058
-0.12(-5.06%)
Apr 27, 2020
2.240
2.430
2.200
2.370
171,323
+0.17(+7.73%)
Apr 24, 2020
2.210
2.240
2.190
2.200
121,500
+0.03(+1.38%)
Apr 23, 2020
2.160
2.250
2.160
2.170
54,192
+0.02(+0.93%)
Apr 22, 2020
2.160
2.218
2.130
2.150
155,262
+0.03(+1.42%)
Apr 21, 2020
2.110
2.220
2.050
2.120
83,982
+0.02(+0.95%)
Apr 20, 2020
2.110
2.310
2.100
2.100
75,268
-0.02(-0.94%)
Apr 17, 2020
2.190
2.269
2.100
2.120
196,100
+0.03(+1.44%)
Apr 16, 2020
2.291
2.291
2.050
2.090
90,987
-0.14(-6.28%)
Apr 15, 2020
2.410
2.480
2.230
2.230
99,625
-0.02(-1.11%)
Apr 14, 2020
2.220
2.290
2.100
2.255
99,637
+0.02(+1.12%)
Apr 13, 2020
2.170
2.260
2.140
2.230
81,593
+0.00(+0.00%)
Apr 09, 2020
2.250
2.300
2.050
2.230
84,000
-0.02(-0.67%)
Apr 08, 2020
2.150
2.340
2.150
2.245
12,484
+0.10(+4.91%)
Apr 07, 2020
2.212
2.250
2.120
2.140
22,078
-0.04(-2.06%)
Apr 06, 2020
2.130
2.200
1.930
2.185
133,961
+0.08(+4.05%)
Apr 03, 2020
2.180
2.180
2.070
2.100
8,900
-0.01(-0.47%)
Apr 02, 2020
2.080
2.180
2.070
2.110
24,734
-0.04(-1.63%)
Apr 01, 2020
2.260
2.305
2.120
2.145
25,689
-0.12(-5.51%)
Mar 31, 2020
2.260
2.360
2.100
2.270
60,751
-0.09(-3.81%)
Mar 30, 2020
2.430
2.500
2.320
2.360
46,197
+0.03(+1.29%)
Mar 27, 2020
2.340
2.380
2.180
2.330
109,800
+0.04(+1.75%)
Mar 26, 2020
2.160
2.400
2.150
2.290
158,715
+0.09(+4.09%)
Mar 25, 2020
2.100
2.250
2.100
2.200
108,121
+0.18(+8.91%)
Mar 24, 2020
2.210
2.240
1.950
2.020
110,335
+0.03(+1.51%)
Mar 23, 2020
2.000
2.400
1.900
1.990
58,779
+0.01(+0.63%)
Mar 20, 2020
2.190
2.340
1.917
1.978
68,900
-0.14(-6.72%)
Mar 19, 2020
1.740
2.180
1.740
2.120
114,609
+0.40(+23.54%)
Mar 18, 2020
1.650
2.010
1.650
1.716
149,426
-0.16(-8.72%)
Mar 17, 2020
2.200
2.250
1.800
1.880
152,414
-0.18(-8.74%)
Mar 16, 2020
1.500
2.207
1.460
2.060
131,888
-0.28(-11.97%)
Mar 13, 2020
2.250
2.421
1.980
2.340
463,300
+0.12(+5.41%)
Mar 12, 2020
2.310
2.530
2.150
2.220
360,799
-0.26(-10.48%)
Mar 11, 2020
3.010
3.240
2.480
2.480
645,474
-0.59(-19.22%)
Mar 10, 2020
3.220
3.300
2.940
3.070
160,464
+0.05(+1.66%)
Mar 09, 2020
3.450
3.520
2.710
3.020
586,838
-0.52(-14.69%)
Mar 06, 2020
3.530
3.650
3.500
3.540
83,300
-0.09(-2.48%)
Mar 05, 2020
3.780
3.800
3.630
3.630
81,275
-0.17(-4.47%)
Mar 04, 2020
3.830
3.890
3.780
3.800
25,012
+0.05(+1.33%)
Mar 03, 2020
3.860
3.900
3.750
3.750
38,045
-0.12(-3.10%)
Mar 02, 2020
3.840
3.900
3.700
3.870
47,468
+0.04(+1.04%)
Feb 28, 2020
3.790
3.930
3.550
3.830
175,000
-0.06(-1.54%)
Feb 27, 2020
3.880
4.030
3.741
3.890
96,544
-0.11(-2.75%)
Feb 26, 2020
4.100
4.201
3.950
4.000
316,504
-0.05(-1.23%)
Feb 25, 2020
4.310
4.370
4.030
4.050
123,296
-0.30(-6.90%)
Feb 24, 2020
4.460
4.480
4.130
4.350
180,152
-0.10(-2.25%)
Feb 21, 2020
4.200
4.740
4.200
4.450
359,300
+0.28(+6.71%)
Feb 20, 2020
3.920
4.240
3.920
4.170
117,095
+0.21(+5.30%)
Feb 19, 2020
4.000
4.060
3.910
3.960
77,420
-0.01(-0.25%)
Feb 18, 2020
3.950
4.000
3.810
3.970
86,075
+0.20(+5.31%)
Feb 14, 2020
3.750
3.820
3.750
3.770
47,300
+0.02(+0.53%)
Feb 13, 2020
3.850
3.940
3.740
3.750
49,984
-0.03(-0.79%)
Feb 12, 2020
3.790
3.960
3.770
3.780
13,170
-0.04(-1.05%)
Feb 11, 2020
3.740
3.875
3.675
3.820
48,026
+0.08(+2.14%)
Feb 10, 2020
3.920
3.940
3.700
3.740
38,292
-0.10(-2.60%)
Feb 07, 2020
3.760
3.880
3.760
3.840
62,600
+0.03(+0.79%)
Feb 06, 2020
3.760
3.987
3.760
3.810
41,263
+0.07(+1.87%)
Feb 05, 2020
3.720
3.800
3.720
3.740
20,984
+0.01(+0.27%)
Feb 04, 2020
3.700
3.779
3.700
3.730
65,921
+0.03(+0.81%)
Feb 03, 2020
3.800
3.800
3.680
3.700
86,395
-0.10(-2.63%)
Jan 31, 2020
3.900
3.920
3.750
3.800
60,500
-0.03(-0.78%)
Jan 30, 2020
4.040
4.050
3.810
3.830
106,538
-0.19(-4.73%)
Jan 29, 2020
4.050
4.170
3.950
4.020
73,134
-0.03(-0.74%)
Jan 28, 2020
3.990
4.099
3.990
4.050
94,774
-0.01(-0.25%)
Jan 27, 2020
4.200
4.240
3.990
4.060
84,324
-0.13(-3.10%)
Jan 24, 2020
4.170
4.190
3.980
4.190
147,300
+0.13(+3.20%)
Jan 23, 2020
4.000
4.080
3.932
4.060
22,567
+0.07(+1.75%)
Jan 22, 2020
3.980
4.090
3.940
3.990
68,394
+0.03(+0.76%)
Jan 21, 2020
4.060
4.160
3.900
3.960
184,311
-0.14(-3.41%)
Jan 17, 2020
4.110
4.110
4.000
4.100
110,300
-0.10(-2.38%)
Jan 16, 2020
4.140
4.250
4.100
4.200
58,233
+0.07(+1.69%)
Jan 15, 2020
3.920
4.250
3.920
4.130
130,688
+0.18(+4.56%)
Jan 14, 2020
4.110
4.190
3.920
3.950
270,467
-0.19(-4.59%)
Jan 13, 2020
4.280
4.301
4.100
4.140
83,559
-0.11(-2.59%)
Jan 10, 2020
4.300
4.400
4.180
4.250
199,400
-0.10(-2.30%)
Jan 09, 2020
4.290
4.440
4.290
4.350
153,465
+0.10(+2.35%)
Jan 08, 2020
4.260
4.350
4.185
4.250
192,916
+0.02(+0.47%)
Jan 07, 2020
4.360
4.380
4.210
4.230
68,917
-0.14(-3.20%)
Jan 06, 2020
4.460
4.470
4.350
4.370
76,286
-0.10(-2.24%)
Jan 03, 2020
4.400
4.531
4.400
4.470
88,600
+0.03(+0.68%)
Jan 02, 2020
4.420
4.500
4.350
4.440
106,488
+0.01(+0.23%)
Dec 31, 2019
4.350
4.630
4.330
4.430
158,200
+0.10(+2.31%)
Dec 30, 2019
4.410
4.470
4.280
4.330
99,187
-0.07(-1.59%)
Dec 27, 2019
4.450
4.469
4.380
4.400
30,900
-0.05(-1.12%)
Dec 26, 2019
4.430
4.490
4.360
4.450
79,640
-0.03(-0.67%)
Dec 24, 2019
4.490
4.490
4.400
4.480
30,800
+0.09(+2.05%)
Dec 23, 2019
4.300
4.470
4.300
4.390
11,510
+0.09(+2.09%)
Dec 20, 2019
4.360
4.414
4.280
4.300
93,700
-0.08(-1.83%)
Dec 19, 2019
4.320
4.420
4.270
4.380
99,958
+0.06(+1.39%)
Dec 18, 2019
4.330
4.390
4.270
4.320
61,405
-0.03(-0.69%)
Dec 17, 2019
4.450
4.460
4.260
4.350
83,530
-0.16(-3.55%)
Dec 16, 2019
4.490
4.640
4.410
4.510
110,635
-0.03(-0.66%)
Dec 13, 2019
4.560
4.678
4.510
4.540
54,400
-0.07(-1.52%)
Dec 12, 2019
4.530
4.760
4.450
4.610
84,455
+0.01(+0.22%)
Dec 11, 2019
4.630
4.640
4.400
4.600
203,959
-0.03(-0.65%)
Dec 10, 2019
4.620
4.740
4.560
4.630
126,092
-0.15(-3.14%)
Dec 09, 2019
4.780
4.842
4.710
4.780
41,153
-0.05(-1.04%)
Dec 06, 2019
4.750
4.890
4.610
4.830
117,800
+0.04(+0.84%)
Dec 05, 2019
5.130
5.150
4.770
4.790
258,724
-0.41(-7.88%)
Dec 04, 2019
5.170
5.360
5.130
5.200
156,450
-0.18(-3.35%)
Dec 03, 2019
5.250
5.390
5.100
5.380
237,718
+0.12(+2.28%)
Dec 02, 2019
5.030
5.300
4.950
5.260
395,426
+0.20(+3.95%)
Nov 29, 2019
5.080
5.130
4.950
5.060
109,200
+0.00(+0.00%)
Nov 27, 2019
4.950
5.190
4.920
5.060
210,600
+0.16(+3.27%)
Nov 26, 2019
4.690
4.990
4.690
4.900
264,511
+0.16(+3.38%)
Nov 25, 2019
4.690
4.940
4.690
4.740
115,780
-0.08(-1.66%)
Nov 22, 2019
4.560
4.860
4.520
4.820
86,500
+0.20(+4.33%)
Nov 21, 2019
4.690
4.729
4.330
4.620
138,916
-0.08(-1.70%)
Nov 20, 2019
4.830
4.850
4.570
4.700
136,366
-0.16(-3.29%)
Nov 19, 2019
4.830
5.000
4.800
4.860
180,642
-0.08(-1.62%)
Nov 18, 2019
4.850
5.050
4.700
4.940
259,427
+0.10(+2.07%)
Nov 15, 2019
4.650
4.965
4.650
4.840
221,400
+0.22(+4.76%)
Nov 14, 2019
4.540
4.790
4.150
4.620
315,671
-0.18(-3.75%)
Nov 13, 2019
4.550
4.880
4.500
4.800
364,970
+0.18(+3.90%)
Nov 12, 2019
4.640
4.690
4.510
4.620
71,724
-0.05(-1.07%)
Nov 11, 2019
4.380
4.700
4.350
4.670
127,371
+0.26(+5.90%)
Nov 08, 2019
4.430
4.550
4.320
4.410
93,100
-0.04(-0.90%)
Nov 07, 2019
4.500
4.525
4.300
4.450
64,037
-0.06(-1.33%)
Nov 06, 2019
4.600
4.650
4.380
4.510
165,941
-0.07(-1.53%)
Nov 05, 2019
4.670
4.690
4.363
4.580
141,357
-0.03(-0.65%)
Nov 04, 2019
4.750
4.880
4.326
4.610
337,436
-0.28(-5.73%)
Nov 01, 2019
5.010
5.090
4.810
4.890
98,500
-0.14(-2.78%)
Oct 31, 2019
5.060
5.180
4.910
5.030
168,623
-0.07(-1.37%)
Oct 30, 2019
5.110
5.200
5.020
5.100
193,780
-0.01(-0.20%)
Oct 29, 2019
5.020
5.150
5.005
5.110
168,911
+0.06(+1.19%)
Oct 28, 2019
5.090
5.110
4.830
5.050
194,919
+0.03(+0.60%)
Oct 25, 2019
4.910
5.120
4.878
5.020
253,400
+0.12(+2.45%)
Oct 24, 2019
4.950
5.060
4.750
4.900
208,485
-0.05(-1.01%)
Oct 23, 2019
5.000
5.156
4.880
4.950
267,834
-0.02(-0.40%)
Oct 22, 2019
4.800
5.050
4.700
4.970
288,649
+0.17(+3.54%)
Oct 21, 2019
4.630
5.050
4.590
4.800
350,102
+0.14(+3.00%)
Oct 18, 2019
4.560
4.700
4.520
4.660
182,200
+0.07(+1.53%)
Oct 17, 2019
4.610
4.750
4.520
4.590
280,522
-0.16(-3.37%)
Oct 16, 2019
4.660
4.790
4.585
4.750
182,366
+0.05(+1.06%)
Oct 15, 2019
4.500
4.700
4.415
4.700
144,639
+0.18(+3.98%)
Oct 14, 2019
4.450
4.740
4.450
4.520
155,607
-0.10(-2.16%)
Oct 11, 2019
4.630
4.700
4.370
4.620
188,100
+0.04(+0.87%)
Oct 10, 2019
4.630
4.670
4.535
4.580
130,083
-0.02(-0.43%)
Oct 09, 2019
4.750
4.850
4.600
4.600
121,268
-0.23(-4.76%)
Oct 08, 2019
4.610
4.850
4.500
4.830
308,002
+0.23(+5.04%)
Oct 07, 2019
4.360
4.610
4.300
4.598
232,009
+0.25(+5.71%)
Oct 04, 2019
4.250
4.472
4.250
4.350
109,200
+0.01(+0.23%)
Oct 03, 2019
4.310
4.440
4.300
4.340
54,214
-0.03(-0.69%)
Oct 02, 2019
4.500
4.600
4.250
4.370
96,801
-0.13(-2.89%)
Oct 01, 2019
4.470
4.625
4.400
4.500
108,322
+0.01(+0.22%)
Sep 30, 2019
4.510
4.690
4.330
4.490
170,198
+0.02(+0.45%)
Sep 27, 2019
4.410
4.560
4.260
4.470
102,300
+0.01(+0.22%)
Sep 26, 2019
4.510
4.690
4.400
4.460
131,890
-0.05(-1.11%)
Sep 25, 2019
4.450
4.600
4.110
4.510
280,437
+0.00(+0.00%)
Sep 24, 2019
4.640
4.640
4.500
4.510
128,624
-0.19(-4.04%)
Sep 23, 2019
4.560
4.740
4.410
4.700
284,317
+0.18(+3.98%)
Sep 20, 2019
4.360
4.750
4.360
4.520
388,700
+0.07(+1.57%)
Sep 19, 2019
4.360
4.640
4.350
4.450
495,755
+0.04(+0.91%)
Sep 18, 2019
4.110
4.450
4.090
4.410
323,858
+0.29(+7.04%)
Sep 17, 2019
4.050
4.240
4.000
4.120
258,988
+0.08(+1.98%)
Sep 16, 2019
4.120
4.130
3.910
4.040
278,394
-0.04(-0.98%)
Sep 13, 2019
3.980
4.130
3.880
4.080
119,400
+0.08(+2.00%)
Sep 12, 2019
4.070
4.070
3.700
4.000
269,566
+0.02(+0.50%)
Sep 11, 2019
3.850
4.050
3.560
3.980
197,472
+0.13(+3.38%)
Sep 10, 2019
3.610
3.850
3.542
3.850
107,170
+0.22(+6.06%)
Sep 09, 2019
3.830
3.830
3.430
3.630
97,898
-0.07(-1.89%)
Sep 06, 2019
3.850
3.870
3.433
3.700
121,300
-0.07(-1.86%)
Sep 05, 2019
3.600
3.850
3.450
3.770
206,994
+0.21(+5.90%)
Sep 04, 2019
3.300
3.700
3.124
3.560
182,995
+0.28(+8.54%)
Sep 03, 2019
3.180
3.410
3.180
3.280
66,904
+0.11(+3.47%)
Aug 30, 2019
3.370
3.436
3.170
3.170
136,200
-0.23(-6.76%)
Aug 29, 2019
3.820
3.930
3.200
3.400
471,252
-0.07(-2.02%)
Aug 28, 2019
3.150
3.480
3.150
3.470
188,774
+0.30(+9.46%)
Aug 27, 2019
3.150
3.290
3.110
3.170
49,233
+0.04(+1.29%)
Aug 26, 2019
3.200
3.290
3.110
3.130
46,699
-0.10(-2.96%)
Aug 23, 2019
3.170
3.280
3.150
3.225
36,900
+0.00(+0.16%)
Aug 22, 2019
3.220
3.274
3.150
3.220
27,318
-0.03(-0.92%)
Aug 21, 2019
3.250
3.300
3.170
3.250
43,849
+0.03(+0.93%)
Aug 20, 2019
3.110
3.300
3.100
3.220
30,831
+0.02(+0.63%)
Aug 19, 2019
3.100
3.200
3.072
3.200
74,110
+0.19(+6.31%)
Aug 16, 2019
3.050
3.180
2.960
3.010
29,200
+0.03(+1.01%)
Aug 15, 2019
3.030
3.205
2.952
2.980
66,613
-0.05(-1.65%)
Aug 14, 2019
3.120
3.250
3.030
3.030
97,774
-0.12(-3.81%)
Aug 13, 2019
3.090
3.300
3.090
3.150
60,905
+0.01(+0.32%)
Aug 12, 2019
3.200
3.240
3.028
3.140
62,407
-0.06(-1.88%)
Aug 09, 2019
3.160
3.290
3.070
3.200
72,900
+0.08(+2.56%)
Aug 08, 2019
3.040
3.130
3.030
3.120
64,240
+0.07(+2.30%)
Aug 07, 2019
3.150
3.181
2.991
3.050
50,555
-0.07(-2.24%)
Aug 06, 2019
3.000
3.180
2.890
3.120
202,922
+0.12(+4.00%)
Aug 05, 2019
3.030
3.060
2.920
3.000
95,385
-0.05(-1.64%)
Aug 02, 2019
3.130
3.130
2.970
3.050
34,600
-0.05(-1.61%)
Aug 01, 2019
3.180
3.230
2.970
3.100
65,561
-0.12(-3.73%)
Jul 31, 2019
3.260
3.344
3.100
3.220
70,979
-0.05(-1.53%)
Jul 30, 2019
3.490
3.490
3.149
3.270
115,300
-0.05(-1.51%)
Jul 29, 2019
3.310
3.350
3.074
3.320
220,047
+0.22(+7.10%)
Jul 26, 2019
3.070
3.279
2.960
3.100
450,500
-0.18(-5.49%)
Jul 25, 2019
3.040
3.450
3.020
3.280
3,963,470
+0.68(+26.15%)
Jul 24, 2019
2.640
2.700
2.590
2.600
9,989
-0.08(-2.99%)
Jul 23, 2019
2.610
2.720
2.610
2.680
54,442
+0.01(+0.37%)
Jul 22, 2019
2.580
2.710
2.550
2.670
45,938
+0.07(+2.69%)
Jul 19, 2019
2.690
2.700
2.590
2.600
61,800
-0.11(-4.06%)
Jul 18, 2019
2.700
2.710
2.700
2.710
19,785
+0.05(+1.88%)
Jul 17, 2019
2.650
2.670
2.620
2.660
13,516
-0.02(-0.75%)
Jul 16, 2019
2.660
2.680
2.620
2.680
17,556
+0.00(+0.00%)
Jul 15, 2019
2.680
2.700
2.626
2.680
20,219
-0.02(-0.74%)
Jul 12, 2019
2.730
2.770
2.670
2.700
33,200
-0.01(-0.37%)
Jul 11, 2019
2.720
2.750
2.690
2.710
19,446
+0.03(+1.12%)
Jul 10, 2019
2.730
2.770
2.650
2.680
59,465
-0.08(-2.90%)
Jul 09, 2019
2.870
2.870
2.710
2.760
83,063
-0.07(-2.47%)
Jul 08, 2019
2.850
2.890
2.750
2.830
41,668
+0.03(+1.07%)
Jul 05, 2019
2.900
2.970
2.755
2.800
163,500
+0.04(+1.45%)
Jul 03, 2019
2.750
2.801
2.750
2.760
58,200
+0.08(+2.99%)
Jul 02, 2019
2.740
2.740
2.620
2.680
53,127
-0.05(-1.83%)
Jul 01, 2019
2.760
2.832
2.690
2.730
20,920
+0.03(+1.11%)
Jun 28, 2019
2.890
2.890
2.690
2.700
104,900
-0.18(-6.25%)
Jun 27, 2019
2.830
2.880
2.780
2.880
122,732
+0.11(+3.97%)
Jun 26, 2019
2.670
2.840
2.650
2.770
291,156
+0.12(+4.53%)
Jun 25, 2019
2.710
2.740
2.650
2.650
29,648
+0.01(+0.35%)
Jun 24, 2019
2.580
2.700
2.580
2.641
35,433
+0.06(+2.35%)
Jun 21, 2019
2.600
2.689
2.578
2.580
39,600
-0.07(-2.64%)
Jun 20, 2019
2.650
2.650
2.590
2.650
41,868
+0.00(+0.00%)
Jun 19, 2019
2.690
2.705
2.615
2.650
30,353
-0.04(-1.49%)
Jun 18, 2019
2.670
2.710
2.628
2.690
40,772
+0.04(+1.51%)
Jun 17, 2019
2.600
2.730
2.600
2.650
28,753
+0.05(+1.92%)
Jun 14, 2019
2.609
2.724
2.580
2.600
129,500
-0.03(-1.14%)
Jun 13, 2019
2.720
2.726
2.540
2.630
164,280
-0.07(-2.59%)
Jun 12, 2019
2.740
2.800
2.655
2.700
110,148
-0.06(-2.17%)
Jun 11, 2019
2.770
2.890
2.760
2.760
66,857
-0.04(-1.43%)
Jun 10, 2019
2.850
3.000
2.730
2.800
170,876
+0.08(+2.94%)
Jun 07, 2019
2.820
2.870
2.710
2.720
97,600
-0.13(-4.56%)
Jun 06, 2019
2.960
2.960
2.740
2.850
102,636
-0.02(-0.87%)
Jun 05, 2019
3.000
3.080
2.850
2.875
65,024
-0.12(-4.17%)
Jun 04, 2019
3.050
3.060
2.900
3.000
150,440
+0.01(+0.33%)
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.