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
Goldcorp
(TSX:
G
)
0.9000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.110
1.150
1.090
1.100
41,650
+0.02(+1.85%)
May 30, 2024
1.130
1.130
1.080
1.080
24,766
-0.04(-3.57%)
May 29, 2024
1.090
1.130
1.090
1.120
19,120
-0.02(-1.75%)
May 28, 2024
1.150
1.150
1.130
1.140
92,674
-0.01(-0.87%)
May 27, 2024
1.100
1.150
1.100
1.150
8,307
+0.05(+4.55%)
May 24, 2024
1.060
1.120
1.060
1.100
21,970
+0.02(+1.85%)
May 23, 2024
1.050
1.100
1.050
1.080
10,200
-0.01(-0.92%)
May 22, 2024
1.070
1.100
1.060
1.090
55,055
+0.03(+2.83%)
May 21, 2024
1.070
1.100
1.050
1.060
38,258
+0.01(+0.95%)
May 17, 2024
1.050
0
+0.03(+2.94%)
May 16, 2024
1.070
1.070
1.020
1.020
2,977
-0.01(-0.97%)
May 15, 2024
1.050
1.060
1.010
1.030
31,788
+0.00(+0.00%)
May 14, 2024
1.000
1.060
1.000
1.030
20,357
+0.00(+0.00%)
May 13, 2024
1.030
1.040
1.000
1.030
14,792
+0.00(+0.00%)
May 10, 2024
1.030
1.060
1.000
1.030
37,697
+0.00(+0.00%)
May 09, 2024
1.010
1.050
1.000
1.030
55,072
+0.01(+0.98%)
May 08, 2024
1.020
1.030
1.020
1.020
6,020
+0.04(+4.08%)
May 07, 2024
1.030
1.030
0.9800
0.9800
24,694
-0.02(-2.00%)
May 06, 2024
1.030
1.050
0.9900
1.000
64,580
+0.00(+0.00%)
May 03, 2024
1.050
1.050
1.000
1.000
12,110
-0.05(-4.76%)
May 02, 2024
1.030
1.050
1.020
1.050
12,900
+0.01(+0.96%)
May 01, 2024
1.010
1.040
1.010
1.040
7,300
+0.02(+1.96%)
Apr 30, 2024
1.040
1.040
1.000
1.020
15,200
+0.00(+0.00%)
Apr 29, 2024
0.9600
1.030
0.9600
1.020
9,620
+0.06(+6.25%)
Apr 26, 2024
1.050
1.060
0.9600
0.9600
43,173
-0.07(-6.80%)
Apr 25, 2024
1.040
1.040
0.9800
1.030
48,624
+0.02(+1.98%)
Apr 24, 2024
0.9900
1.020
0.9900
1.010
14,800
+0.04(+4.12%)
Apr 23, 2024
1.010
1.040
0.9700
0.9700
67,317
-0.06(-5.83%)
Apr 22, 2024
1.100
1.100
1.020
1.030
22,190
-0.07(-6.36%)
Apr 19, 2024
1.150
1.150
1.100
1.100
39,155
-0.02(-1.79%)
Apr 18, 2024
1.160
1.160
1.100
1.120
53,443
-0.02(-1.75%)
Apr 17, 2024
1.150
1.150
1.140
1.140
19,449
+0.00(+0.00%)
Apr 16, 2024
1.170
1.170
1.100
1.140
9,960
+0.03(+2.70%)
Apr 15, 2024
1.190
1.190
1.100
1.110
16,117
-0.04(-3.48%)
Apr 12, 2024
1.180
1.230
1.140
1.150
38,003
+0.00(+0.00%)
Apr 11, 2024
1.100
1.180
1.100
1.150
61,750
+0.00(+0.00%)
Apr 10, 2024
1.160
1.160
1.110
1.150
27,180
-0.02(-1.71%)
Apr 09, 2024
1.170
1.180
1.120
1.170
20,840
-0.02(-1.68%)
Apr 08, 2024
1.100
1.190
1.060
1.190
74,015
+0.11(+10.19%)
Apr 05, 2024
1.150
1.160
1.070
1.080
90,767
-0.08(-6.90%)
Apr 04, 2024
1.240
1.250
1.160
1.160
126,929
-0.09(-7.20%)
Apr 03, 2024
1.200
1.260
1.190
1.250
125,429
+0.05(+4.17%)
Apr 02, 2024
1.170
1.220
1.170
1.200
94,178
+0.03(+2.56%)
Apr 01, 2024
1.100
1.170
1.100
1.170
63,267
+0.09(+8.33%)
Mar 28, 2024
1.080
0
+0.07(+6.93%)
Mar 27, 2024
1.040
1.040
1.000
1.010
35,985
-0.02(-1.94%)
Mar 26, 2024
1.030
1.030
1.010
1.030
11,000
+0.00(+0.00%)
Mar 25, 2024
0.9900
1.030
0.9900
1.030
25,888
+0.04(+4.04%)
Mar 22, 2024
1.000
1.010
0.9700
0.9900
70,257
+0.00(+0.00%)
Mar 21, 2024
0.9000
0.9900
0.8900
0.9900
153,059
+0.12(+13.79%)
Mar 20, 2024
0.8700
0.8700
0.8700
0.8700
2,400
-0.04(-4.40%)
Mar 19, 2024
0.8800
0.9100
0.8800
0.9100
9,010
+0.03(+3.41%)
Mar 18, 2024
0.9000
0.9100
0.8800
0.8800
7,854
-0.01(-1.12%)
Mar 15, 2024
0.8800
0.9000
0.8800
0.8900
12,225
+0.00(+0.00%)
Mar 14, 2024
0.9700
0.9700
0.8800
0.8900
17,524
-0.01(-1.11%)
Mar 13, 2024
0.9300
0.9300
0.9000
0.9000
18,280
-0.04(-4.26%)
Mar 12, 2024
0.9300
0.9400
0.9200
0.9400
29,902
-0.02(-2.08%)
Mar 11, 2024
0.9600
0.9700
0.9400
0.9600
119,272
+0.02(+2.13%)
Mar 08, 2024
0.9600
0.9600
0.9000
0.9400
119,349
+0.00(+0.00%)
Mar 07, 2024
0.9000
0.9700
0.8900
0.9400
222,020
+0.04(+4.44%)
Mar 06, 2024
0.8500
0.9000
0.8100
0.9000
79,747
+0.09(+11.11%)
Mar 05, 2024
0.7800
0.8300
0.7800
0.8100
123,480
+0.03(+3.85%)
Mar 04, 2024
0.6700
0.7800
0.6700
0.7800
38,613
+0.10(+14.71%)
Mar 01, 2024
0.6400
0.6800
0.6400
0.6800
27,965
+0.05(+7.94%)
Feb 29, 2024
0.6400
0.6600
0.6300
0.6300
81,843
+0.02(+3.28%)
Feb 28, 2024
0.6200
0.6200
0.5900
0.6100
43,800
+0.00(+0.00%)
Feb 27, 2024
0.6200
0.6200
0.6100
0.6100
74,406
-0.01(-1.61%)
Feb 26, 2024
0.6400
0.6400
0.6100
0.6200
41,122
-0.03(-4.62%)
Feb 23, 2024
0.6400
0.6500
0.6200
0.6500
38,168
+0.03(+4.84%)
Feb 22, 2024
0.6300
0.6300
0.6200
0.6200
13,000
-0.02(-3.13%)
Feb 21, 2024
0.6200
0.6500
0.6000
0.6400
40,780
+0.04(+6.67%)
Feb 20, 2024
0.6100
0.6100
0.5800
0.6000
30,460
+0.01(+1.69%)
Feb 16, 2024
0.5900
0
-0.01(-1.67%)
Feb 15, 2024
0.6100
0.6300
0.6000
0.6000
48,619
-0.02(-3.23%)
Feb 14, 2024
0.6300
0.6300
0.6100
0.6200
14,878
+0.01(+1.64%)
Feb 13, 2024
0.6600
0.6600
0.6000
0.6100
77,720
-0.07(-10.29%)
Feb 09, 2024
0.6800
50
+0.01(+1.49%)
Feb 08, 2024
0.6700
0.6900
0.6600
0.6700
20,262
-0.01(-1.47%)
Feb 07, 2024
0.6900
0.7200
0.6800
0.6800
39,378
-0.01(-1.45%)
Feb 06, 2024
0.7000
0.7000
0.6800
0.6900
2,825
+0.01(+1.47%)
Feb 05, 2024
0.6900
0.6900
0.6800
0.6800
10,110
-0.01(-1.45%)
Feb 02, 2024
0.7100
0.7100
0.6700
0.6900
11,000
-0.01(-1.43%)
Feb 01, 2024
0.7200
0.7200
0.7000
0.7000
75,190
+0.00(+0.00%)
Jan 31, 2024
0.7300
0.7400
0.6900
0.7000
54,000
+0.05(+7.69%)
Jan 30, 2024
0.6800
0.7200
0.6500
0.6500
40,300
-0.06(-8.45%)
Jan 29, 2024
0.7800
0.7800
0.6900
0.7100
6,164
-0.02(-2.74%)
Jan 26, 2024
0.7000
0.7300
0.6700
0.7300
27,600
+0.02(+2.82%)
Jan 25, 2024
0.7000
0.7100
0.6800
0.7100
5,518
-0.01(-1.39%)
Jan 24, 2024
0.7200
0.7200
0.7000
0.7200
27,026
+0.01(+1.41%)
Jan 23, 2024
0.7000
0.7100
0.7000
0.7100
43,480
+0.01(+1.43%)
Jan 22, 2024
0.6700
0.7000
0.6600
0.7000
17,301
+0.00(+0.00%)
Jan 19, 2024
0.7000
0.7200
0.6900
0.7000
97,743
+0.00(+0.00%)
Jan 18, 2024
0.7400
0.7500
0.7000
0.7000
43,131
-0.02(-2.78%)
Jan 17, 2024
0.7500
0.7500
0.7200
0.7200
14,413
-0.04(-5.26%)
Jan 16, 2024
0.8000
0.8000
0.7600
0.7600
59,025
-0.04(-5.00%)
Jan 15, 2024
0.8000
0.8000
0.8000
0.8000
2,822
-0.02(-2.44%)
Jan 12, 2024
0.7400
0.8200
0.7400
0.8200
60,697
+0.06(+7.89%)
Jan 11, 2024
0.8200
0.8200
0.7600
0.7600
16,455
-0.06(-7.32%)
Jan 10, 2024
0.8100
0.8200
0.8000
0.8200
30,321
+0.00(+0.00%)
Jan 09, 2024
0.8100
0.8300
0.8000
0.8200
10,500
-0.01(-1.20%)
Jan 08, 2024
0.8300
0.8300
0.8300
0.8300
10,250
+0.01(+1.22%)
Jan 05, 2024
0.8300
0.8300
0.7900
0.8200
8,500
+0.03(+3.80%)
Jan 04, 2024
0.8100
0.8200
0.7800
0.7900
27,432
-0.02(-2.47%)
Jan 03, 2024
0.8400
0.8400
0.8100
0.8100
58,220
-0.03(-3.57%)
Jan 02, 2024
0.8300
0.8700
0.8300
0.8400
10,616
+0.01(+1.20%)
Dec 29, 2023
0.8300
0
+0.03(+3.75%)
Dec 28, 2023
0.8600
0.8700
0.8000
0.8000
51,014
-0.07(-8.05%)
Dec 27, 2023
0.8500
0.8700
0.8300
0.8700
93,166
+0.08(+10.13%)
Dec 22, 2023
0.7900
0
+0.06(+8.22%)
Dec 21, 2023
0.7400
0.7400
0.7200
0.7300
13,376
+0.01(+1.39%)
Dec 20, 2023
0.7600
0.7600
0.7100
0.7200
23,500
-0.03(-4.00%)
Dec 19, 2023
0.7500
0.7600
0.7400
0.7500
34,150
+0.00(+0.00%)
Dec 18, 2023
0.7200
0.7500
0.7200
0.7500
137,751
+0.04(+5.63%)
Dec 15, 2023
0.7100
0.7100
0.7100
0.7100
4,500
+0.00(+0.00%)
Dec 14, 2023
0.7400
0.8000
0.7000
0.7100
140,678
-0.01(-1.39%)
Dec 13, 2023
0.7100
0.7200
0.7000
0.7200
14,524
+0.00(+0.00%)
Dec 12, 2023
0.7200
0.7200
0.7100
0.7200
34,150
-0.02(-2.70%)
Dec 11, 2023
0.7500
0.7500
0.7400
0.7400
16,101
-0.01(-1.33%)
Dec 08, 2023
0.8000
0.8000
0.7500
0.7500
19,625
-0.05(-6.25%)
Dec 07, 2023
0.8300
0.8300
0.8000
0.8000
13,202
-0.03(-3.61%)
Dec 06, 2023
0.8100
0.8600
0.8100
0.8300
52,464
+0.00(+0.00%)
Dec 05, 2023
0.8000
0.8400
0.8000
0.8300
77,498
+0.05(+6.41%)
Dec 04, 2023
0.7600
0.8000
0.7400
0.7800
86,706
+0.01(+1.30%)
Dec 01, 2023
0.7100
0.8000
0.7100
0.7700
165,200
+0.06(+8.45%)
Nov 30, 2023
0.7700
0.7700
0.7000
0.7100
95,237
-0.06(-7.79%)
Nov 29, 2023
0.7700
0.7800
0.7600
0.7700
22,706
-0.01(-1.28%)
Nov 28, 2023
0.7000
0.8400
0.7000
0.7800
94,408
+0.08(+11.43%)
Nov 27, 2023
0.7000
0.7000
0.7000
0.7000
13,788
+0.00(+0.00%)
Nov 24, 2023
0.6800
0.7100
0.6800
0.7000
25,882
+0.01(+1.45%)
Nov 22, 2023
0.6900
0
-0.01(-1.43%)
Nov 21, 2023
0.6700
0.7300
0.6700
0.7000
54,650
+0.02(+2.94%)
Nov 20, 2023
0.6800
0.6800
0.6800
0.6800
10,250
-0.02(-2.86%)
Nov 17, 2023
0.6800
0.7000
0.6700
0.7000
13,888
+0.03(+4.48%)
Nov 16, 2023
0.6400
0.6800
0.6300
0.6700
35,762
+0.03(+4.69%)
Nov 15, 2023
0.6500
0.6600
0.5800
0.6400
119,499
+0.00(+0.00%)
Nov 14, 2023
0.6700
0.6800
0.6400
0.6400
16,300
-0.03(-4.48%)
Nov 13, 2023
0.6800
0.6800
0.6700
0.6700
24,974
-0.03(-4.29%)
Nov 10, 2023
0.7100
0.7100
0.6900
0.7000
9,780
+0.01(+1.45%)
Nov 09, 2023
0.6800
0.7000
0.6800
0.6900
3,298
+0.03(+4.55%)
Nov 08, 2023
0.7000
0.7000
0.6400
0.6600
15,000
-0.04(-5.71%)
Nov 07, 2023
0.7400
0.7400
0.7000
0.7000
31,502
-0.03(-4.11%)
Nov 06, 2023
0.7100
0.7300
0.7100
0.7300
5,099
+0.02(+2.82%)
Nov 03, 2023
0.7400
0.7500
0.7100
0.7100
22,088
-0.01(-1.39%)
Nov 02, 2023
0.7500
0.7500
0.7200
0.7200
34,452
-0.04(-5.26%)
Nov 01, 2023
0.7700
0.7800
0.7600
0.7600
18,450
+0.00(+0.00%)
Oct 31, 2023
0.7300
0.7600
0.7300
0.7600
16,888
+0.04(+5.56%)
Oct 30, 2023
0.7500
0.7500
0.7200
0.7200
45,106
+0.00(+0.00%)
Oct 27, 2023
0.7200
0.7200
0.7200
0.7200
25,230
-0.03(-4.00%)
Oct 26, 2023
0.7000
0.7500
0.7000
0.7500
16,921
+0.04(+5.63%)
Oct 25, 2023
0.7100
0.7400
0.7100
0.7100
26,865
-0.04(-5.33%)
Oct 24, 2023
0.7500
0.7500
0.7300
0.7500
24,533
-0.03(-3.85%)
Oct 23, 2023
0.7600
0.7800
0.7600
0.7800
12,175
-0.01(-1.27%)
Oct 20, 2023
0.7500
0.7900
0.7300
0.7900
45,947
+0.04(+5.33%)
Oct 19, 2023
0.7500
0.7600
0.7400
0.7500
47,000
-0.01(-1.32%)
Oct 18, 2023
0.7400
0.7800
0.7300
0.7600
99,838
+0.03(+4.11%)
Oct 17, 2023
0.7200
0.7500
0.7200
0.7300
23,100
+0.00(+0.00%)
Oct 16, 2023
0.7400
0.7400
0.7100
0.7300
69,410
+0.00(+0.00%)
Oct 13, 2023
0.7200
0.7300
0.7100
0.7300
32,819
+0.04(+5.80%)
Oct 12, 2023
0.7000
0.7000
0.6900
0.6900
27,296
-0.01(-1.43%)
Oct 11, 2023
0.6700
0.7200
0.6700
0.7000
111,062
+0.04(+6.06%)
Oct 10, 2023
0.6600
0.6600
0.6400
0.6600
22,077
+0.05(+8.20%)
Oct 06, 2023
0.6100
0
+0.01(+1.67%)
Oct 05, 2023
0.6600
0.6600
0.6000
0.6000
52,300
-0.01(-1.64%)
Oct 04, 2023
0.6500
0.6700
0.6000
0.6100
67,408
-0.02(-3.17%)
Oct 03, 2023
0.6800
0.6800
0.6300
0.6300
189,900
-0.05(-7.35%)
Oct 02, 2023
0.7000
0.7000
0.6800
0.6800
6,800
-0.03(-4.23%)
Sep 29, 2023
0.7000
0.7200
0.6500
0.7100
176,544
+0.07(+10.94%)
Sep 28, 2023
0.6500
0.6500
0.6400
0.6400
30,000
+0.03(+4.92%)
Sep 27, 2023
0.6000
0.6100
0.5700
0.6100
171,600
+0.04(+7.02%)
Sep 26, 2023
0.6500
0.6500
0.5700
0.5700
115,579
-0.07(-10.94%)
Sep 25, 2023
0.6800
0.6400
0.6400
0.6400
24,840
+0.02(+3.23%)
Sep 22, 2023
0.6600
0.6600
0.6100
0.6200
68,969
-0.04(-6.06%)
Sep 21, 2023
0.6700
0.6800
0.6600
0.6600
14,701
-0.03(-4.35%)
Sep 20, 2023
0.6900
0.6900
0.6800
0.6900
18,600
-0.02(-2.82%)
Sep 19, 2023
0.7100
0.7100
0.7000
0.7100
28,109
-0.03(-4.05%)
Sep 18, 2023
0.7300
0.7500
0.6800
0.7400
57,552
+0.00(+0.00%)
Sep 15, 2023
0.7200
0.7400
0.7100
0.7400
26,543
+0.05(+7.25%)
Sep 14, 2023
0.6500
0.7500
0.6500
0.6900
88,159
+0.06(+9.52%)
Sep 13, 2023
0.6700
0.6700
0.6200
0.6300
174,772
-0.04(-5.97%)
Sep 12, 2023
0.6600
0.6800
0.6600
0.6700
14,800
-0.03(-4.29%)
Sep 11, 2023
0.7000
0.7000
0.7000
0.7000
23,500
+0.00(+0.00%)
Sep 08, 2023
0.7300
0.7300
0.7000
0.7000
59,910
-0.03(-4.11%)
Sep 07, 2023
0.7900
0.7900
0.7100
0.7300
148,372
-0.08(-9.88%)
Sep 06, 2023
0.7900
0.8100
0.7700
0.8100
36,994
-0.01(-1.22%)
Sep 05, 2023
0.8400
0.8400
0.8100
0.8200
20,925
-0.01(-1.20%)
Sep 01, 2023
0.8300
0
+0.06(+7.79%)
Aug 31, 2023
0.8100
0.8200
0.7700
0.7700
33,862
-0.04(-4.94%)
Aug 30, 2023
0.8200
0.8300
0.8100
0.8100
27,239
-0.01(-1.22%)
Aug 29, 2023
0.8500
0.8500
0.8000
0.8200
62,264
-0.02(-2.38%)
Aug 28, 2023
0.8200
0.8400
0.8200
0.8400
1,673
+0.02(+2.44%)
Aug 25, 2023
0.8300
0.8300
0.8000
0.8200
27,761
+0.02(+2.50%)
Aug 24, 2023
0.8100
0.8100
0.8000
0.8000
25,510
-0.05(-5.88%)
Aug 23, 2023
0.8500
0.8500
0.8500
0.8500
1,060
-0.01(-1.16%)
Aug 22, 2023
0.8100
0.8600
0.8100
0.8600
59,873
+0.05(+6.17%)
Aug 21, 2023
0.8200
0.8200
0.7700
0.8100
26,800
+0.01(+1.25%)
Aug 18, 2023
0.8100
0.8400
0.8000
0.8000
23,748
-0.01(-1.23%)
Aug 17, 2023
0.8500
0.8500
0.8000
0.8100
20,763
-0.02(-2.41%)
Aug 16, 2023
0.8000
0.8400
0.8000
0.8300
26,257
+0.06(+7.79%)
Aug 15, 2023
0.8100
0.8100
0.7700
0.7700
57,905
-0.07(-8.33%)
Aug 14, 2023
0.8300
0.8500
0.8300
0.8400
10,215
-0.01(-1.18%)
Aug 11, 2023
0.8500
0.8600
0.8200
0.8500
78,335
-0.01(-1.16%)
Aug 10, 2023
0.8600
0.8600
0.8500
0.8600
39,815
-0.04(-4.44%)
Aug 09, 2023
0.8800
0.9000
0.8600
0.9000
48,800
+0.02(+2.27%)
Aug 08, 2023
0.8700
0.9500
0.8500
0.8800
65,901
+0.00(+0.00%)
Aug 04, 2023
0.8800
0
-0.02(-2.22%)
Aug 03, 2023
0.9100
0.9200
0.8900
0.9000
23,853
-0.01(-1.10%)
Aug 02, 2023
0.9300
0.9400
0.9000
0.9100
51,438
-0.04(-4.21%)
Aug 01, 2023
0.9500
0.9500
0.9400
0.9500
6,000
+0.00(+0.00%)
Jul 31, 2023
0.9500
0.9500
0.9500
0.9500
4,204
+0.00(+0.00%)
Jul 28, 2023
0.9600
0.9600
0.9500
0.9500
49,378
+0.00(+0.00%)
Jul 27, 2023
0.9600
0.9700
0.9300
0.9500
50,611
-0.04(-4.04%)
Jul 26, 2023
1.000
1.000
0.9800
0.9900
18,074
+0.00(+0.00%)
Jul 25, 2023
1.000
1.000
0.9900
0.9900
296,300
-0.01(-1.00%)
Jul 24, 2023
1.030
1.030
0.9500
1.000
133,317
-0.01(-0.99%)
Jul 21, 2023
1.030
1.030
1.010
1.010
600
-0.01(-0.98%)
Jul 20, 2023
1.040
1.060
1.000
1.020
278,607
-0.02(-1.92%)
Jul 19, 2023
1.030
1.070
1.030
1.040
30,315
+0.00(+0.00%)
Jul 18, 2023
1.060
1.070
1.030
1.040
115,851
-0.01(-0.95%)
Jul 17, 2023
1.050
1.080
1.010
1.050
46,490
+0.03(+2.94%)
Jul 14, 2023
1.020
1.030
1.010
1.020
147,402
+0.02(+2.00%)
Jul 13, 2023
1.020
1.020
0.9900
1.000
145,839
-0.01(-0.99%)
Jul 12, 2023
1.000
1.030
0.9700
1.010
208,773
+0.01(+1.00%)
Jul 11, 2023
0.9700
1.000
0.9500
1.000
83,550
+0.01(+1.01%)
Jul 10, 2023
1.080
1.080
0.9800
0.9900
59,263
-0.07(-6.60%)
Jul 07, 2023
0.9600
1.070
0.9300
1.060
78,669
+0.11(+11.58%)
Jul 06, 2023
1.050
1.050
0.9200
0.9500
87,660
-0.10(-9.52%)
Jul 05, 2023
1.030
1.140
1.030
1.050
68,100
+0.02(+1.94%)
Jul 04, 2023
1.030
1.030
1.000
1.030
46,989
+0.04(+4.04%)
Jun 30, 2023
0.9900
0
+0.06(+6.45%)
Jun 29, 2023
0.9900
1.010
0.9100
0.9300
150,627
-0.03(-3.12%)
Jun 28, 2023
0.8600
1.030
0.8300
0.9600
176,432
+0.11(+12.94%)
Jun 27, 2023
0.8600
0.8600
0.8200
0.8500
86,970
+0.01(+1.19%)
Jun 26, 2023
0.8500
0.8700
0.8300
0.8400
84,344
+0.04(+5.00%)
Jun 23, 2023
0.8000
0.8600
0.8000
0.8000
75,630
+0.00(+0.00%)
Jun 22, 2023
0.8100
0.8100
0.7900
0.8000
46,066
+0.00(+0.00%)
Jun 21, 2023
0.7900
0.8000
0.7900
0.8000
50,450
+0.00(+0.00%)
Jun 20, 2023
0.8000
0.8000
0.7900
0.8000
56,000
+0.01(+1.27%)
Jun 19, 2023
0.7900
0.8200
0.7900
0.7900
97,609
+0.00(+0.00%)
Jun 16, 2023
0.8000
0.8000
0.7700
0.7900
57,800
+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.