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
Aveo Pharmaceuticals
(NQ:
AVEO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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
7.610
8.980
7.051
8.160
3,380,400
-1.05(-11.40%)
May 28, 2020
8.770
9.290
8.340
9.210
794,025
+0.46(+5.26%)
May 27, 2020
10.10
10.32
7.780
8.750
1,062,540
-1.24(-12.41%)
May 26, 2020
9.950
10.71
9.620
9.990
987,333
+0.52(+5.49%)
May 22, 2020
9.070
9.580
9.010
9.470
403,200
+0.42(+4.64%)
May 21, 2020
9.030
9.430
8.900
9.050
357,452
-0.01(-0.11%)
May 20, 2020
8.800
9.480
8.800
9.060
487,542
+0.41(+4.74%)
May 19, 2020
8.760
9.040
8.610
8.650
271,899
-0.15(-1.70%)
May 18, 2020
8.990
9.193
8.430
8.800
459,663
+0.13(+1.50%)
May 15, 2020
8.350
8.831
8.280
8.670
306,900
+0.27(+3.21%)
May 14, 2020
7.800
8.680
7.520
8.400
394,369
+0.59(+7.55%)
May 13, 2020
8.390
8.490
7.610
7.810
521,322
-0.55(-6.58%)
May 12, 2020
8.760
9.070
8.300
8.360
496,955
-0.38(-4.35%)
May 11, 2020
8.190
8.950
8.140
8.740
674,973
+0.55(+6.72%)
May 08, 2020
8.270
8.590
7.880
8.190
431,500
-0.01(-0.12%)
May 07, 2020
7.860
8.450
7.680
8.200
700,419
+0.49(+6.36%)
May 06, 2020
7.340
8.140
7.280
7.710
458,451
+0.27(+3.63%)
May 05, 2020
8.140
8.390
7.300
7.440
1,341,222
-0.70(-8.60%)
May 04, 2020
7.180
8.850
7.120
8.140
3,455,074
+0.87(+11.97%)
May 01, 2020
6.740
7.490
6.530
7.270
1,679,800
+0.73(+11.16%)
Apr 30, 2020
5.160
7.790
4.800
6.540
6,692,013
+1.34(+25.77%)
Apr 29, 2020
4.280
5.250
4.120
5.200
887,616
+1.06(+25.60%)
Apr 28, 2020
4.180
4.340
3.970
4.140
135,255
-0.04(-0.96%)
Apr 27, 2020
4.160
4.250
4.080
4.180
148,313
+0.06(+1.46%)
Apr 24, 2020
4.100
4.190
3.970
4.120
115,400
+0.09(+2.23%)
Apr 23, 2020
3.970
4.150
3.910
4.030
134,509
+0.06(+1.51%)
Apr 22, 2020
3.900
4.050
3.890
3.970
92,189
+0.11(+2.85%)
Apr 21, 2020
3.900
3.990
3.600
3.860
147,645
-0.06(-1.53%)
Apr 20, 2020
4.020
4.230
3.880
3.920
249,083
-0.11(-2.73%)
Apr 17, 2020
4.140
4.140
3.975
4.030
112,900
+0.04(+1.00%)
Apr 16, 2020
3.980
4.150
3.940
3.990
106,647
-0.05(-1.24%)
Apr 15, 2020
3.940
4.140
3.790
4.040
140,048
+0.04(+1.00%)
Apr 14, 2020
3.900
4.120
3.730
4.000
263,108
+0.15(+3.90%)
Apr 13, 2020
3.810
3.900
3.620
3.850
135,063
+0.10(+2.67%)
Apr 09, 2020
3.790
3.890
3.670
3.750
142,200
+0.08(+2.18%)
Apr 08, 2020
3.670
3.780
3.550
3.670
196,435
+0.04(+1.10%)
Apr 07, 2020
3.730
3.790
3.500
3.630
205,458
+0.06(+1.68%)
Apr 06, 2020
3.560
3.900
3.510
3.570
226,914
+0.10(+2.88%)
Apr 03, 2020
3.640
3.743
3.440
3.470
136,000
-0.20(-5.45%)
Apr 02, 2020
3.850
3.930
3.550
3.670
171,560
-0.11(-2.91%)
Apr 01, 2020
3.950
3.990
3.750
3.780
317,415
+0.16(+4.42%)
Mar 31, 2020
3.570
3.850
3.560
3.620
139,208
+0.05(+1.40%)
Mar 30, 2020
4.200
4.200
3.550
3.570
282,173
-0.71(-16.59%)
Mar 27, 2020
4.150
4.320
3.852
4.280
295,700
-0.02(-0.47%)
Mar 26, 2020
3.310
4.500
3.240
4.300
1,154,891
+1.26(+41.45%)
Mar 25, 2020
2.800
3.040
2.800
3.040
221,391
+0.31(+11.36%)
Mar 24, 2020
2.730
2.810
2.610
2.730
118,362
+0.11(+4.20%)
Mar 23, 2020
2.620
2.740
2.400
2.620
153,627
+0.00(+0.00%)
Mar 20, 2020
2.770
2.841
2.600
2.620
100,100
-0.05(-1.87%)
Mar 19, 2020
2.510
2.870
2.230
2.670
171,717
+0.07(+2.69%)
Mar 18, 2020
2.860
2.990
2.500
2.600
180,660
-0.26(-9.09%)
Mar 17, 2020
3.090
3.220
2.800
2.860
192,262
-0.17(-5.61%)
Mar 16, 2020
2.750
3.290
2.750
3.030
123,408
-0.21(-6.48%)
Mar 13, 2020
2.840
3.400
2.500
3.240
369,100
+0.47(+16.97%)
Mar 12, 2020
3.030
3.150
2.770
2.770
337,625
-0.72(-20.63%)
Mar 11, 2020
3.840
3.850
3.350
3.490
220,765
-0.37(-9.59%)
Mar 10, 2020
3.830
4.080
3.600
3.860
205,267
+0.13(+3.49%)
Mar 09, 2020
4.070
4.150
3.560
3.730
270,736
-0.50(-11.82%)
Mar 06, 2020
4.430
4.550
4.200
4.230
249,300
-0.30(-6.62%)
Mar 05, 2020
4.660
4.700
4.370
4.530
126,394
-0.15(-3.21%)
Mar 04, 2020
4.460
4.800
4.440
4.680
145,754
+0.30(+6.85%)
Mar 03, 2020
4.700
4.790
4.360
4.380
161,624
-0.31(-6.61%)
Mar 02, 2020
4.460
4.730
4.404
4.690
173,137
+0.29(+6.59%)
Feb 28, 2020
4.510
4.617
4.300
4.400
297,400
-0.29(-6.18%)
Feb 27, 2020
4.870
4.970
4.560
4.690
226,603
-0.27(-5.44%)
Feb 26, 2020
4.920
4.970
4.700
4.960
267,955
+0.06(+1.22%)
Feb 25, 2020
5.250
5.350
4.760
4.900
292,069
-0.26(-5.04%)
Feb 24, 2020
5.250
5.400
5.125
5.160
209,659
-0.16(-3.01%)
Feb 21, 2020
5.220
5.350
5.030
5.320
275,600
+0.07(+1.33%)
Feb 20, 2020
5.430
6.030
5.000
5.250
594,644
+4.72(+896.02%)
Feb 19, 2020
0.5500
0.5694
0.5103
0.5271
4,151,655
-0.04(-7.53%)
Feb 18, 2020
0.5600
0.5900
0.5600
0.5700
1,328,393
+0.01(+1.99%)
Feb 14, 2020
0.5760
0.5777
0.5510
0.5589
1,399,200
-0.02(-3.64%)
Feb 13, 2020
0.5500
0.5800
0.5400
0.5800
1,929,446
+0.04(+6.46%)
Feb 12, 2020
0.5517
0.5598
0.5400
0.5448
1,606,091
-0.01(-0.95%)
Feb 11, 2020
0.5700
0.5700
0.5400
0.5500
777,769
-0.01(-1.42%)
Feb 10, 2020
0.5300
0.5649
0.5300
0.5579
1,822,582
+0.04(+7.08%)
Feb 07, 2020
0.5505
0.5599
0.5100
0.5210
709,800
-0.03(-5.27%)
Feb 06, 2020
0.5700
0.5700
0.5400
0.5500
927,113
-0.01(-1.79%)
Feb 05, 2020
0.5500
0.5700
0.5200
0.5600
1,249,115
+0.03(+5.12%)
Feb 04, 2020
0.5200
0.5750
0.5001
0.5327
2,611,153
+0.02(+4.04%)
Feb 03, 2020
0.5010
0.5250
0.4840
0.5120
1,564,323
-0.00(-0.68%)
Jan 31, 2020
0.5000
0.5299
0.4653
0.5155
3,272,500
-0.00(-0.87%)
Jan 30, 2020
0.5300
0.5500
0.5200
0.5200
1,028,042
-0.00(-0.91%)
Jan 29, 2020
0.5650
0.5799
0.4826
0.5248
4,969,243
-0.01(-1.00%)
Jan 28, 2020
0.6144
0.6200
0.5208
0.5301
2,837,384
-0.07(-12.06%)
Jan 27, 2020
0.5900
0.6300
0.5900
0.6028
1,331,823
+0.01(+2.00%)
Jan 24, 2020
0.6150
0.6150
0.5801
0.5910
1,043,300
-0.01(-2.15%)
Jan 23, 2020
0.6051
0.6297
0.5970
0.6040
1,324,275
-0.00(-0.23%)
Jan 22, 2020
0.6150
0.6200
0.6030
0.6054
781,595
-0.01(-2.04%)
Jan 21, 2020
0.6400
0.6450
0.6100
0.6180
1,952,162
-0.02(-2.77%)
Jan 17, 2020
0.6614
0.6700
0.6250
0.6356
1,756,000
-0.03(-5.13%)
Jan 16, 2020
0.6400
0.6700
0.6400
0.6700
757,299
+0.03(+4.33%)
Jan 15, 2020
0.6350
0.6600
0.6350
0.6422
861,046
-0.00(-0.34%)
Jan 14, 2020
0.6700
0.6700
0.6300
0.6444
1,355,715
-0.00(-0.05%)
Jan 13, 2020
0.6800
0.6830
0.6500
0.6447
850,937
-0.03(-4.35%)
Jan 10, 2020
0.6900
0.6900
0.6700
0.6740
795,000
-0.02(-2.32%)
Jan 09, 2020
0.6800
0.7000
0.6700
0.6900
884,312
+0.01(+1.47%)
Jan 08, 2020
0.6800
0.6900
0.6700
0.6800
901,464
+0.00(+0.00%)
Jan 07, 2020
0.6700
0.7000
0.6500
0.6800
1,319,684
+0.02(+2.26%)
Jan 06, 2020
0.6250
0.6750
0.6150
0.6650
1,381,297
+0.04(+6.91%)
Jan 03, 2020
0.6281
0.6300
0.6182
0.6220
728,300
-0.01(-1.27%)
Jan 02, 2020
0.6400
0.6400
0.6200
0.6300
916,569
+0.01(+0.91%)
Dec 31, 2019
0.6030
0.6450
0.6000
0.6243
1,353,700
-0.01(-0.90%)
Dec 30, 2019
0.6400
0.6400
0.6100
0.6300
2,303,744
-0.02(-3.49%)
Dec 27, 2019
0.6454
0.6598
0.6302
0.6528
1,110,500
+0.01(+1.15%)
Dec 26, 2019
0.6600
0.6600
0.6402
0.6454
1,022,917
-0.01(-0.81%)
Dec 24, 2019
0.6500
0.6652
0.6300
0.6507
1,047,400
+0.00(+0.11%)
Dec 23, 2019
0.6500
0.6600
0.6400
0.6500
1,366,180
-0.02(-2.50%)
Dec 20, 2019
0.6700
0.6700
0.6451
0.6667
1,020,800
-0.00(-0.43%)
Dec 19, 2019
0.6600
0.6700
0.6511
0.6696
676,888
+0.01(+0.77%)
Dec 18, 2019
0.6745
0.6745
0.6401
0.6645
994,190
-0.01(-1.48%)
Dec 17, 2019
0.7000
0.7000
0.6526
0.6745
1,360,582
-0.04(-5.00%)
Dec 16, 2019
0.6700
0.7200
0.6500
0.7100
1,276,158
+0.04(+5.34%)
Dec 13, 2019
0.6967
0.7034
0.6600
0.6740
1,770,600
-0.03(-4.18%)
Dec 12, 2019
0.7000
0.7100
0.6900
0.7034
982,698
-0.01(-0.93%)
Dec 11, 2019
0.7100
0.7200
0.6900
0.7100
977,011
-0.01(-1.39%)
Dec 10, 2019
0.7200
0.7300
0.6921
0.7200
956,323
+0.01(+1.02%)
Dec 09, 2019
0.7500
0.7502
0.6910
0.7127
1,315,881
-0.04(-5.58%)
Dec 06, 2019
0.7750
0.7750
0.7500
0.7548
702,900
-0.01(-1.18%)
Dec 05, 2019
0.7600
0.7700
0.7400
0.7638
837,788
+0.01(+1.84%)
Dec 04, 2019
0.7486
0.7640
0.7307
0.7500
1,076,290
+0.01(+1.35%)
Dec 03, 2019
0.7700
0.7800
0.7000
0.7400
1,682,854
-0.02(-2.66%)
Dec 02, 2019
0.7800
0.8200
0.7530
0.7602
2,879,868
+0.00(+0.03%)
Nov 29, 2019
0.7137
0.7700
0.7003
0.7600
1,552,400
+0.05(+7.04%)
Nov 27, 2019
0.7000
0.7249
0.6800
0.7100
2,884,900
+0.04(+5.97%)
Nov 26, 2019
0.6400
0.6700
0.6200
0.6700
3,203,788
+0.06(+10.54%)
Nov 25, 2019
0.6106
0.6226
0.5930
0.6061
1,134,356
-0.01(-1.61%)
Nov 22, 2019
0.5900
0.6300
0.5900
0.6160
1,159,800
+0.01(+0.98%)
Nov 21, 2019
0.6200
0.6400
0.5700
0.6100
2,272,111
-0.01(-1.61%)
Nov 20, 2019
0.6300
0.6500
0.6200
0.6200
1,293,573
-0.01(-1.59%)
Nov 19, 2019
0.6700
0.6700
0.6200
0.6300
1,763,649
-0.03(-4.55%)
Nov 18, 2019
0.6500
0.6700
0.6400
0.6600
2,619,935
+0.03(+4.53%)
Nov 15, 2019
0.6500
0.6600
0.6312
0.6314
1,237,100
-0.01(-1.96%)
Nov 14, 2019
0.7000
0.7000
0.6000
0.6440
3,558,439
-0.06(-8.85%)
Nov 13, 2019
0.5623
0.7300
0.5598
0.7065
9,034,712
+0.15(+26.09%)
Nov 12, 2019
0.5850
0.6390
0.5494
0.5603
8,376,388
+0.05(+8.80%)
Nov 11, 2019
0.5100
0.5197
0.4850
0.5150
1,857,970
+0.01(+0.98%)
Nov 08, 2019
0.5200
0.5200
0.5000
0.5100
1,318,900
-0.00(-0.78%)
Nov 07, 2019
0.5100
0.5400
0.5000
0.5140
2,507,257
-0.02(-3.02%)
Nov 06, 2019
0.5500
0.5500
0.4700
0.5300
5,354,325
-0.03(-4.50%)
Nov 05, 2019
0.5600
0.5894
0.5511
0.5550
3,640,452
-0.01(-2.63%)
Nov 04, 2019
0.5600
0.6600
0.5500
0.5700
16,699,375
-0.32(-36.28%)
Nov 01, 2019
0.9091
0.9091
0.8815
0.8946
628,600
-0.01(-0.93%)
Oct 31, 2019
0.8800
0.9145
0.8750
0.9030
598,833
+0.03(+3.79%)
Oct 30, 2019
0.8800
0.9200
0.8700
0.8700
652,790
+0.00(+0.00%)
Oct 29, 2019
0.9200
0.9200
0.8400
0.8700
1,292,981
-0.05(-5.43%)
Oct 28, 2019
0.9200
0.9400
0.9100
0.9200
725,171
+0.00(+0.21%)
Oct 25, 2019
0.9120
0.9297
0.9100
0.9181
668,700
-0.01(-1.34%)
Oct 24, 2019
0.9400
0.9495
0.9100
0.9306
688,563
-0.02(-2.04%)
Oct 23, 2019
0.9400
0.9500
0.9200
0.9500
947,151
+0.01(+1.06%)
Oct 22, 2019
0.9500
0.9500
0.9200
0.9400
638,442
+0.00(+0.00%)
Oct 21, 2019
0.9500
0.9500
0.9200
0.9400
1,154,152
+0.03(+3.30%)
Oct 18, 2019
0.9500
0.9595
0.8900
0.9100
1,187,100
-0.01(-1.09%)
Oct 17, 2019
0.9300
0.9600
0.8700
0.9200
1,490,813
+0.00(+0.00%)
Oct 16, 2019
0.8300
0.9500
0.8200
0.9200
2,872,439
+0.10(+12.20%)
Oct 15, 2019
0.8300
0.8300
0.8200
0.8200
483,049
+0.00(+0.00%)
Oct 14, 2019
0.8200
0.8400
0.8100
0.8200
399,892
-0.01(-1.09%)
Oct 11, 2019
0.8363
0.8400
0.8207
0.8290
348,300
+0.01(+0.75%)
Oct 10, 2019
0.7900
0.8400
0.7900
0.8228
540,381
+0.01(+1.52%)
Oct 09, 2019
0.8050
0.8270
0.7720
0.8105
714,457
+0.00(+0.06%)
Oct 08, 2019
0.8300
0.8400
0.8100
0.8100
629,529
-0.02(-2.41%)
Oct 07, 2019
0.8300
0.8600
0.8300
0.8300
613,445
-0.01(-0.62%)
Oct 04, 2019
0.8600
0.8800
0.8276
0.8352
698,500
-0.02(-2.88%)
Oct 03, 2019
0.8400
0.8600
0.8200
0.8600
555,199
+0.03(+3.61%)
Oct 02, 2019
0.8400
0.8500
0.8300
0.8300
440,659
+0.00(+0.00%)
Oct 01, 2019
0.8700
0.8700
0.8200
0.8300
865,217
-0.01(-1.72%)
Sep 30, 2019
0.8823
0.8823
0.8250
0.8445
1,088,261
-0.02(-2.14%)
Sep 27, 2019
0.8500
0.8812
0.8100
0.8630
1,757,600
-0.01(-0.80%)
Sep 26, 2019
0.9100
0.9200
0.8200
0.8700
1,941,542
-0.04(-4.40%)
Sep 25, 2019
0.9700
0.9700
0.9000
0.9100
1,953,720
-0.04(-4.21%)
Sep 24, 2019
0.9900
1.000
0.9300
0.9500
1,577,084
-0.04(-4.04%)
Sep 23, 2019
1.040
1.050
0.9900
0.9900
3,067,376
+0.01(+1.49%)
Sep 20, 2019
0.9598
1.010
0.9510
0.9755
1,718,100
+0.02(+1.61%)
Sep 19, 2019
1.000
1.010
0.9500
0.9600
951,930
-0.04(-4.00%)
Sep 18, 2019
1.080
1.080
0.9900
1.000
3,461,637
-0.05(-4.76%)
Sep 17, 2019
1.000
1.120
1.000
1.050
7,469,224
+0.06(+6.06%)
Sep 16, 2019
0.9500
1.010
0.9200
0.9900
6,045,825
+0.05(+5.62%)
Sep 13, 2019
0.9100
0.9700
0.8519
0.9373
3,378,100
+0.02(+1.88%)
Sep 12, 2019
0.9700
0.9800
0.8900
0.9200
4,054,043
-0.06(-6.12%)
Sep 11, 2019
0.9400
1.040
0.9200
0.9800
9,928,452
+0.06(+6.00%)
Sep 10, 2019
0.9000
1.080
0.8650
0.9245
36,192,600
+0.22(+30.86%)
Sep 09, 2019
0.6750
0.7220
0.6700
0.7065
1,205,058
+0.03(+4.67%)
Sep 06, 2019
0.6779
0.6900
0.6600
0.6750
653,800
-0.00(-0.62%)
Sep 05, 2019
0.6700
0.6900
0.6603
0.6792
559,566
+0.01(+1.98%)
Sep 04, 2019
0.6713
0.6885
0.6601
0.6660
511,833
-0.01(-1.55%)
Sep 03, 2019
0.6880
0.6900
0.6701
0.6765
532,669
-0.01(-1.40%)
Aug 30, 2019
0.7000
0.7151
0.6850
0.6861
552,200
-0.01(-1.99%)
Aug 29, 2019
0.6900
0.7200
0.6900
0.7000
949,388
+0.01(+1.42%)
Aug 28, 2019
0.6900
0.7099
0.6800
0.6902
647,426
-0.01(-1.40%)
Aug 27, 2019
0.6700
0.7300
0.6700
0.7000
1,903,647
+0.03(+4.48%)
Aug 26, 2019
0.6800
0.6900
0.6700
0.6700
481,172
+0.01(+1.27%)
Aug 23, 2019
0.6840
0.6840
0.6600
0.6616
734,600
-0.03(-4.12%)
Aug 22, 2019
0.7000
0.7100
0.6800
0.6900
524,822
+0.00(+0.00%)
Aug 21, 2019
0.6800
0.7200
0.6800
0.6900
1,869,876
+0.01(+1.47%)
Aug 20, 2019
0.6800
0.7000
0.6700
0.6800
922,781
+0.01(+0.74%)
Aug 19, 2019
0.6755
0.6975
0.6551
0.6750
1,645,213
+0.01(+1.18%)
Aug 16, 2019
0.6600
0.6800
0.6510
0.6671
1,049,000
+0.00(+0.32%)
Aug 15, 2019
0.6500
0.6650
0.6450
0.6650
1,084,292
+0.00(+0.51%)
Aug 14, 2019
0.6600
0.6750
0.6365
0.6616
1,381,146
+0.00(+0.24%)
Aug 13, 2019
0.6400
0.6800
0.6300
0.6600
1,546,388
+0.01(+1.51%)
Aug 12, 2019
0.6536
0.6650
0.6250
0.6502
1,032,817
+0.00(+0.14%)
Aug 09, 2019
0.6800
0.6900
0.6300
0.6493
1,755,200
-0.02(-3.09%)
Aug 08, 2019
0.6700
0.6900
0.6400
0.6700
1,404,561
+0.01(+1.36%)
Aug 07, 2019
0.6700
0.6899
0.6500
0.6610
1,085,886
+0.00(+0.15%)
Aug 06, 2019
0.7000
0.7000
0.6500
0.6600
1,098,155
-0.01(-1.21%)
Aug 05, 2019
0.6640
0.7153
0.6522
0.6681
1,549,007
-0.02(-3.19%)
Aug 02, 2019
0.6900
0.7044
0.6550
0.6901
2,138,100
+0.02(+3.00%)
Aug 01, 2019
0.6700
0.7800
0.6600
0.6700
16,288,402
+0.05(+7.93%)
Jul 31, 2019
0.6208
0.6490
0.6200
0.6208
1,035,646
-0.01(-1.46%)
Jul 30, 2019
0.6200
0.6300
0.5800
0.6300
1,798,782
+0.01(+1.88%)
Jul 29, 2019
0.6364
0.6447
0.5879
0.6184
1,830,977
-0.02(-3.22%)
Jul 26, 2019
0.6700
0.6700
0.6250
0.6390
2,256,200
-0.03(-3.94%)
Jul 25, 2019
0.7000
0.7000
0.6630
0.6652
1,729,497
-0.02(-3.59%)
Jul 24, 2019
0.6800
0.7000
0.6700
0.6900
1,289,627
+0.01(+1.65%)
Jul 23, 2019
0.6900
0.6900
0.6600
0.6788
2,838,170
-0.01(-1.62%)
Jul 22, 2019
0.7000
0.7100
0.6800
0.6900
3,319,541
-0.02(-2.82%)
Jul 19, 2019
0.7500
0.7500
0.7100
0.7100
1,969,400
-0.01(-1.53%)
Jul 18, 2019
0.7889
0.7889
0.7200
0.7210
2,341,841
-0.04(-5.31%)
Jul 17, 2019
0.7450
0.8200
0.7400
0.7614
5,861,814
+0.02(+2.89%)
Jul 16, 2019
0.7300
0.7400
0.7100
0.7400
1,719,491
+0.01(+1.34%)
Jul 15, 2019
0.7000
0.7500
0.6916
0.7302
3,426,213
+0.03(+4.27%)
Jul 12, 2019
0.7200
0.7275
0.6912
0.7003
1,705,700
-0.02(-2.74%)
Jul 11, 2019
0.7100
0.7300
0.7100
0.7200
1,054,731
+0.00(+0.00%)
Jul 10, 2019
0.7300
0.7400
0.7100
0.7200
1,432,343
-0.01(-0.69%)
Jul 09, 2019
0.7080
0.7500
0.6856
0.7250
3,696,189
+0.03(+3.57%)
Jul 08, 2019
0.6900
0.7400
0.6800
0.7000
4,149,498
+0.02(+2.64%)
Jul 05, 2019
0.6800
0.6890
0.6701
0.6820
1,737,300
-0.01(-0.73%)
Jul 03, 2019
0.6916
0.6950
0.6700
0.6870
1,250,000
+0.00(+0.01%)
Jul 02, 2019
0.6850
0.6990
0.6770
0.6869
936,318
-0.01(-1.87%)
Jul 01, 2019
0.6943
0.7049
0.6630
0.7000
2,762,798
+0.03(+3.98%)
Jun 28, 2019
0.7000
0.7040
0.6600
0.6732
14,367,700
-0.02(-3.37%)
Jun 27, 2019
0.6940
0.7250
0.6800
0.6967
2,071,283
+0.01(+0.84%)
Jun 26, 2019
0.7100
0.7127
0.6900
0.6909
2,651,682
-0.02(-2.69%)
Jun 25, 2019
0.7300
0.7300
0.7000
0.7100
1,759,467
-0.02(-3.12%)
Jun 24, 2019
0.7500
0.7600
0.7005
0.7329
2,885,940
-0.03(-4.15%)
Jun 21, 2019
0.7424
0.7960
0.7200
0.7646
4,695,000
+0.01(+1.95%)
Jun 20, 2019
0.7300
0.7500
0.6900
0.7500
3,008,472
+0.03(+3.71%)
Jun 19, 2019
0.7049
0.7276
0.7000
0.7232
575,348
+0.00(+0.44%)
Jun 18, 2019
0.7200
0.7300
0.7000
0.7200
984,485
+0.00(+0.00%)
Jun 17, 2019
0.7000
0.7300
0.6900
0.7200
1,515,315
+0.02(+2.87%)
Jun 14, 2019
0.7200
0.7400
0.6950
0.6999
1,451,200
-0.01(-1.42%)
Jun 13, 2019
0.7500
0.7600
0.6900
0.7100
1,652,750
-0.05(-6.47%)
Jun 12, 2019
0.6900
0.7700
0.6805
0.7591
2,825,005
+0.07(+9.38%)
Jun 11, 2019
0.7300
0.7384
0.6800
0.6940
1,484,298
-0.03(-3.61%)
Jun 10, 2019
0.7400
0.7500
0.7000
0.7200
1,332,073
-0.00(-0.19%)
Jun 07, 2019
0.7000
0.7497
0.6855
0.7214
1,893,400
+0.02(+3.06%)
Jun 06, 2019
0.7200
0.7300
0.6800
0.7000
3,136,745
-0.06(-7.89%)
Jun 05, 2019
0.8000
0.8200
0.7100
0.7600
2,446,801
-0.06(-7.32%)
Jun 04, 2019
0.8400
0.8500
0.7800
0.8200
2,020,814
-0.03(-3.53%)
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.