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
Carisma Therapeutics, Inc. - Common Stock
(NQ:
CARM
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.310
1.351
1.270
1.330
175,475
+0.02(+1.53%)
May 30, 2024
1.300
1.340
1.280
1.310
146,675
+0.02(+1.55%)
May 29, 2024
1.340
1.340
1.250
1.290
188,952
-0.05(-3.73%)
May 28, 2024
1.330
1.350
1.270
1.340
195,299
-0.01(-0.74%)
May 24, 2024
1.320
1.360
1.260
1.350
190,603
+0.09(+7.14%)
May 23, 2024
1.410
1.410
1.240
1.260
329,739
-0.15(-10.64%)
May 22, 2024
1.440
1.465
1.390
1.410
184,187
-0.01(-0.70%)
May 21, 2024
1.390
1.440
1.390
1.420
100,186
+0.01(+0.71%)
May 20, 2024
1.440
1.450
1.380
1.410
131,765
+0.00(+0.00%)
May 17, 2024
1.420
1.420
1.350
1.410
223,335
+0.04(+2.92%)
May 16, 2024
1.430
1.430
1.350
1.370
185,492
-0.03(-2.14%)
May 15, 2024
1.500
1.500
1.345
1.400
222,544
-0.06(-4.11%)
May 14, 2024
1.490
1.530
1.460
1.460
180,190
-0.02(-1.35%)
May 13, 2024
1.490
1.510
1.450
1.480
249,388
+0.00(+0.00%)
May 10, 2024
1.500
1.510
1.431
1.480
203,098
-0.03(-1.99%)
May 09, 2024
1.520
1.540
1.470
1.510
185,533
-0.04(-2.58%)
May 08, 2024
1.610
1.610
1.520
1.550
132,776
+0.00(+0.00%)
May 07, 2024
1.610
1.610
1.550
1.550
115,877
-0.04(-2.82%)
May 06, 2024
1.660
1.660
1.580
1.595
121,132
-0.03(-1.54%)
May 03, 2024
1.640
1.670
1.580
1.620
119,271
+0.02(+1.25%)
May 02, 2024
1.650
1.664
1.525
1.600
164,408
-0.03(-1.84%)
May 01, 2024
1.650
1.670
1.600
1.630
100,687
+0.00(+0.00%)
Apr 30, 2024
1.670
1.680
1.620
1.630
91,241
-0.04(-2.40%)
Apr 29, 2024
1.670
1.710
1.600
1.670
118,061
+0.03(+1.83%)
Apr 26, 2024
1.700
1.700
1.600
1.640
54,732
+0.00(+0.00%)
Apr 25, 2024
1.650
1.690
1.600
1.640
112,550
-0.04(-2.38%)
Apr 24, 2024
1.760
1.770
1.670
1.680
50,914
-0.02(-1.18%)
Apr 23, 2024
1.850
1.910
1.680
1.700
135,661
-0.17(-9.09%)
Apr 22, 2024
1.690
1.870
1.640
1.870
144,086
+0.24(+14.72%)
Apr 19, 2024
1.700
1.730
1.530
1.630
257,375
-0.08(-4.68%)
Apr 18, 2024
1.690
1.750
1.660
1.710
174,528
+0.02(+1.18%)
Apr 17, 2024
1.710
1.770
1.650
1.690
215,000
-0.01(-0.59%)
Apr 16, 2024
1.760
1.789
1.650
1.700
194,033
-0.06(-3.41%)
Apr 15, 2024
1.930
1.980
1.705
1.760
190,598
-0.17(-8.81%)
Apr 12, 2024
1.990
1.990
1.860
1.930
217,650
-0.05(-2.53%)
Apr 11, 2024
1.970
2.040
1.930
1.980
177,326
+0.07(+3.66%)
Apr 10, 2024
1.880
1.935
1.830
1.910
170,168
-0.07(-3.54%)
Apr 09, 2024
2.030
2.050
1.860
1.980
164,615
-0.03(-1.49%)
Apr 08, 2024
1.900
2.030
1.850
2.010
233,382
+0.19(+10.44%)
Apr 05, 2024
1.930
1.970
1.800
1.820
189,588
-0.10(-5.21%)
Apr 04, 2024
1.980
2.000
1.890
1.920
233,261
-0.05(-2.54%)
Apr 03, 2024
2.020
2.038
1.860
1.970
264,590
-0.04(-1.99%)
Apr 02, 2024
2.140
2.140
1.969
2.010
273,981
-0.08(-3.83%)
Apr 01, 2024
2.270
2.300
1.980
2.090
333,335
-0.18(-7.93%)
Mar 28, 2024
2.270
2.355
2.230
2.270
181,757
+0.03(+1.34%)
Mar 27, 2024
2.290
2.385
2.240
2.240
238,499
-0.06(-2.61%)
Mar 26, 2024
2.530
2.600
2.300
2.300
207,791
-0.22(-8.73%)
Mar 25, 2024
2.430
2.560
2.410
2.520
172,868
+0.08(+3.28%)
Mar 22, 2024
2.500
2.660
2.430
2.440
175,172
-0.07(-2.79%)
Mar 21, 2024
2.520
2.600
2.490
2.510
119,536
-0.03(-1.18%)
Mar 20, 2024
2.310
2.580
2.270
2.540
155,983
+0.22(+9.48%)
Mar 19, 2024
2.310
2.380
2.250
2.320
106,924
+0.05(+2.20%)
Mar 18, 2024
2.370
2.430
2.250
2.270
100,024
-0.05(-2.16%)
Mar 15, 2024
2.420
2.490
2.300
2.320
249,834
-0.15(-6.07%)
Mar 14, 2024
2.630
2.630
2.450
2.470
168,252
-0.11(-4.26%)
Mar 13, 2024
2.400
2.640
2.400
2.580
164,704
+0.14(+5.74%)
Mar 12, 2024
2.470
2.650
2.430
2.440
198,665
+0.03(+1.24%)
Mar 11, 2024
2.230
2.520
2.230
2.410
114,683
+0.16(+7.11%)
Mar 08, 2024
2.520
2.620
2.230
2.250
104,211
-0.23(-9.27%)
Mar 07, 2024
2.640
2.670
2.450
2.480
52,936
-0.12(-4.62%)
Mar 06, 2024
2.620
2.625
2.510
2.600
122,327
+0.00(+0.00%)
Mar 05, 2024
2.540
2.610
2.460
2.600
117,926
+0.02(+0.78%)
Mar 04, 2024
2.650
2.652
2.550
2.580
143,387
-0.01(-0.39%)
Mar 01, 2024
2.630
2.770
2.550
2.590
234,539
+0.01(+0.39%)
Feb 29, 2024
2.600
2.640
2.510
2.580
169,465
+0.03(+1.18%)
Feb 28, 2024
2.510
2.600
2.453
2.550
301,479
+0.01(+0.39%)
Feb 27, 2024
2.580
2.600
2.410
2.540
233,084
+0.01(+0.40%)
Feb 26, 2024
2.430
2.570
2.400
2.530
187,218
+0.11(+4.55%)
Feb 23, 2024
2.520
2.530
2.260
2.420
173,114
-0.06(-2.42%)
Feb 22, 2024
2.450
2.580
2.440
2.480
158,826
+0.03(+1.22%)
Feb 21, 2024
2.410
2.565
2.410
2.450
306,654
+0.04(+1.66%)
Feb 20, 2024
2.250
2.450
2.250
2.410
208,768
+0.11(+4.78%)
Feb 16, 2024
2.280
2.337
2.250
2.300
78,715
+0.01(+0.44%)
Feb 15, 2024
2.130
2.310
2.130
2.290
106,378
+0.16(+7.51%)
Feb 14, 2024
2.160
2.200
2.070
2.130
88,426
+0.06(+2.90%)
Feb 13, 2024
2.190
2.400
2.050
2.070
159,960
-0.19(-8.41%)
Feb 12, 2024
2.110
2.400
2.110
2.260
218,813
+0.15(+7.11%)
Feb 09, 2024
2.110
2.150
2.030
2.110
49,740
+0.01(+0.48%)
Feb 08, 2024
2.000
2.150
1.990
2.100
101,900
+0.09(+4.48%)
Feb 07, 2024
2.100
2.110
1.960
2.010
103,412
-0.09(-4.29%)
Feb 06, 2024
2.070
2.150
1.970
2.100
117,304
+0.05(+2.44%)
Feb 05, 2024
2.110
2.170
1.970
2.050
262,868
-0.09(-4.21%)
Feb 02, 2024
2.200
2.240
2.030
2.140
85,599
-0.02(-0.93%)
Feb 01, 2024
2.100
2.210
2.050
2.160
103,162
+0.06(+2.86%)
Jan 31, 2024
2.170
2.240
2.090
2.100
104,255
-0.10(-4.55%)
Jan 30, 2024
2.360
2.380
2.160
2.200
77,415
-0.14(-5.98%)
Jan 29, 2024
2.180
2.380
2.080
2.340
114,903
+0.19(+8.84%)
Jan 26, 2024
2.250
2.270
2.020
2.150
160,384
-0.06(-2.71%)
Jan 25, 2024
2.300
2.300
2.150
2.210
99,322
-0.09(-3.91%)
Jan 24, 2024
2.390
2.400
2.230
2.300
77,697
-0.07(-2.95%)
Jan 23, 2024
2.450
2.510
2.320
2.370
72,400
-0.08(-3.27%)
Jan 22, 2024
2.350
2.490
2.300
2.450
125,620
+0.16(+6.99%)
Jan 19, 2024
2.380
2.390
2.120
2.290
121,046
-0.06(-2.55%)
Jan 18, 2024
2.380
2.470
2.330
2.350
91,055
-0.03(-1.26%)
Jan 17, 2024
2.415
2.420
2.305
2.380
76,872
-0.01(-0.42%)
Jan 16, 2024
2.550
2.570
2.300
2.390
158,251
-0.20(-7.72%)
Jan 12, 2024
2.660
2.670
2.530
2.590
67,435
-0.01(-0.38%)
Jan 11, 2024
2.940
2.940
2.590
2.600
127,157
-0.16(-5.80%)
Jan 10, 2024
2.880
2.920
2.710
2.760
109,208
-0.03(-1.08%)
Jan 09, 2024
2.910
2.910
2.670
2.790
183,249
-0.09(-3.12%)
Jan 08, 2024
2.610
2.910
2.550
2.880
206,759
+0.25(+9.51%)
Jan 05, 2024
2.720
2.720
2.580
2.630
125,825
-0.10(-3.66%)
Jan 04, 2024
2.810
2.810
2.690
2.730
91,735
-0.06(-2.15%)
Jan 03, 2024
2.810
2.880
2.721
2.790
122,129
-0.05(-1.76%)
Jan 02, 2024
2.920
3.060
2.670
2.840
238,421
-0.09(-3.07%)
Dec 29, 2023
3.020
3.070
2.910
2.930
149,598
-0.14(-4.56%)
Dec 28, 2023
3.050
3.100
2.970
3.070
205,921
-0.01(-0.32%)
Dec 27, 2023
3.090
3.140
3.030
3.080
165,735
-0.02(-0.65%)
Dec 26, 2023
3.050
3.160
3.040
3.100
180,046
-0.01(-0.32%)
Dec 22, 2023
2.900
3.123
2.900
3.110
206,083
+0.21(+7.24%)
Dec 21, 2023
2.900
2.950
2.811
2.900
113,708
+0.04(+1.40%)
Dec 20, 2023
2.920
3.010
2.820
2.860
230,589
-0.12(-4.03%)
Dec 19, 2023
2.860
3.060
2.760
2.980
170,394
+0.13(+4.56%)
Dec 18, 2023
2.590
2.880
2.550
2.850
216,985
+0.23(+8.78%)
Dec 15, 2023
2.730
2.750
2.590
2.620
287,474
-0.09(-3.32%)
Dec 14, 2023
3.000
3.090
2.540
2.710
1,323,449
-0.05(-1.81%)
Dec 13, 2023
2.410
2.780
2.376
2.760
211,807
+0.32(+13.11%)
Dec 12, 2023
2.480
2.515
2.370
2.440
118,031
-0.04(-1.61%)
Dec 11, 2023
2.550
2.580
2.421
2.480
146,254
-0.04(-1.59%)
Dec 08, 2023
2.560
2.610
2.460
2.520
132,946
-0.03(-1.18%)
Dec 07, 2023
2.400
2.590
2.330
2.550
167,602
+0.16(+6.69%)
Dec 06, 2023
2.500
2.500
2.260
2.390
156,997
-0.10(-4.02%)
Dec 05, 2023
2.630
2.650
2.450
2.490
108,219
-0.14(-5.32%)
Dec 04, 2023
2.470
2.640
2.430
2.630
132,377
+0.16(+6.48%)
Dec 01, 2023
2.420
2.500
2.320
2.470
135,473
+0.07(+2.92%)
Nov 30, 2023
2.540
2.540
2.280
2.400
182,928
-0.10(-4.00%)
Nov 29, 2023
2.400
2.530
2.310
2.500
149,924
+0.13(+5.71%)
Nov 28, 2023
2.480
2.480
2.180
2.365
441,340
-0.06(-2.67%)
Nov 27, 2023
2.600
2.600
2.250
2.430
352,510
-0.04(-1.62%)
Nov 24, 2023
2.540
2.564
2.450
2.470
116,886
-0.11(-4.26%)
Nov 22, 2023
2.470
2.620
2.450
2.580
106,874
+0.14(+5.74%)
Nov 21, 2023
2.420
2.560
2.370
2.440
102,350
+0.00(+0.00%)
Nov 20, 2023
2.490
2.560
2.380
2.440
113,535
-0.05(-2.01%)
Nov 17, 2023
2.530
2.620
2.449
2.490
116,161
-0.03(-1.19%)
Nov 16, 2023
2.580
2.590
2.350
2.520
107,344
-0.04(-1.56%)
Nov 15, 2023
2.680
2.680
2.550
2.560
104,723
-0.09(-3.40%)
Nov 14, 2023
2.570
2.810
2.450
2.650
280,884
+0.22(+9.05%)
Nov 13, 2023
2.450
2.490
2.360
2.430
191,585
+0.04(+1.46%)
Nov 10, 2023
2.840
2.840
2.375
2.395
263,980
-0.25(-9.45%)
Nov 09, 2023
3.090
3.100
2.631
2.645
90,495
-0.33(-11.24%)
Nov 08, 2023
3.280
3.280
2.920
2.980
149,584
-0.30(-9.15%)
Nov 07, 2023
3.080
3.380
3.080
3.280
126,460
+0.17(+5.47%)
Nov 06, 2023
3.300
3.418
3.100
3.110
142,629
-0.13(-4.01%)
Nov 03, 2023
3.100
3.382
3.090
3.240
257,552
+0.23(+7.64%)
Nov 02, 2023
3.000
3.105
2.975
3.010
100,441
+0.10(+3.44%)
Nov 01, 2023
3.000
3.067
2.910
2.910
187,597
-0.09(-3.00%)
Oct 31, 2023
2.920
3.110
2.876
3.000
164,097
+0.09(+3.09%)
Oct 30, 2023
2.810
2.940
2.795
2.910
142,697
+0.16(+5.82%)
Oct 27, 2023
2.900
2.900
2.730
2.750
99,078
-0.09(-3.17%)
Oct 26, 2023
2.770
2.960
2.720
2.840
97,859
+0.07(+2.53%)
Oct 25, 2023
2.860
2.970
2.755
2.770
145,284
-0.10(-3.32%)
Oct 24, 2023
2.780
3.020
2.621
2.865
192,849
+0.10(+3.43%)
Oct 23, 2023
2.810
2.890
2.710
2.770
291,776
-0.06(-2.12%)
Oct 20, 2023
2.940
2.940
2.770
2.830
206,164
-0.11(-3.90%)
Oct 19, 2023
3.100
3.100
2.930
2.945
202,792
-0.15(-4.69%)
Oct 18, 2023
3.280
3.285
2.950
3.090
310,428
-0.21(-6.36%)
Oct 17, 2023
3.410
3.530
3.280
3.300
343,918
-0.12(-3.51%)
Oct 16, 2023
3.420
3.480
3.260
3.420
290,171
+0.00(+0.00%)
Oct 13, 2023
3.410
3.640
3.290
3.420
413,016
+0.12(+3.64%)
Oct 12, 2023
4.100
4.100
3.290
3.300
403,555
-0.80(-19.51%)
Oct 11, 2023
4.280
4.390
3.950
4.100
642,689
-0.19(-4.32%)
Oct 10, 2023
4.330
4.480
4.270
4.285
194,921
-0.03(-0.70%)
Oct 09, 2023
4.700
4.707
4.260
4.315
120,688
-0.42(-8.97%)
Oct 06, 2023
4.240
4.860
4.190
4.740
269,194
+0.36(+8.22%)
Oct 05, 2023
4.050
4.425
4.000
4.380
220,086
+0.33(+8.15%)
Oct 04, 2023
4.150
4.170
3.980
4.050
199,670
-0.08(-2.06%)
Oct 03, 2023
4.330
4.330
4.100
4.135
194,614
-0.15(-3.39%)
Oct 02, 2023
4.200
4.350
4.130
4.280
161,561
+0.05(+1.18%)
Sep 29, 2023
4.490
4.620
4.130
4.230
263,076
-0.25(-5.58%)
Sep 28, 2023
4.500
4.540
4.140
4.480
219,878
-0.06(-1.43%)
Sep 27, 2023
4.260
4.620
4.260
4.545
392,570
+0.31(+7.45%)
Sep 26, 2023
4.060
4.350
4.030
4.230
111,691
+0.16(+3.93%)
Sep 25, 2023
3.930
4.190
3.900
4.070
173,150
+0.13(+3.30%)
Sep 22, 2023
4.140
4.150
3.810
3.940
301,344
-0.04(-1.01%)
Sep 21, 2023
4.370
4.370
3.860
3.980
737,538
-0.44(-9.95%)
Sep 20, 2023
4.730
4.860
4.370
4.420
230,723
-0.15(-3.28%)
Sep 19, 2023
4.610
4.750
4.500
4.570
269,496
-0.06(-1.30%)
Sep 18, 2023
5.000
5.020
4.590
4.630
229,960
-0.37(-7.40%)
Sep 15, 2023
4.830
5.020
4.720
5.000
711,100
+0.20(+4.06%)
Sep 14, 2023
4.730
4.850
4.540
4.805
171,271
+0.07(+1.59%)
Sep 13, 2023
5.020
5.020
4.700
4.730
147,398
-0.27(-5.40%)
Sep 12, 2023
5.000
5.220
4.950
5.000
122,061
+0.01(+0.20%)
Sep 11, 2023
4.870
4.990
132,618
-0.19(-3.67%)
Sep 06, 2023
5.180
0
-0.14(-2.63%)
Sep 05, 2023
6.120
6.123
5.253
5.320
239,067
-0.89(-14.33%)
Sep 01, 2023
6.960
6.975
6.200
6.210
130,680
-0.71(-10.26%)
Aug 31, 2023
6.970
7.140
6.920
6.920
86,510
-0.06(-0.86%)
Aug 30, 2023
6.850
7.000
6.740
6.980
61,565
+0.16(+2.35%)
Aug 29, 2023
6.820
7.144
6.620
6.820
94,295
+0.00(+0.00%)
Aug 28, 2023
6.520
6.840
6.520
6.820
64,979
+0.31(+4.76%)
Aug 25, 2023
6.550
6.625
6.290
6.510
52,075
-0.02(-0.31%)
Aug 24, 2023
6.650
6.710
6.390
6.530
80,830
-0.09(-1.36%)
Aug 23, 2023
6.760
6.910
6.550
6.620
123,882
-0.12(-1.78%)
Aug 22, 2023
6.290
6.770
6.280
6.740
106,406
+0.51(+8.19%)
Aug 21, 2023
6.150
6.355
6.050
6.230
91,888
+0.08(+1.22%)
Aug 18, 2023
6.230
6.335
5.987
6.155
119,023
-0.17(-2.76%)
Aug 17, 2023
6.530
6.660
6.300
6.330
70,446
-0.20(-3.06%)
Aug 16, 2023
6.760
6.970
6.510
6.530
131,366
-0.31(-4.53%)
Aug 15, 2023
6.270
6.850
6.175
6.840
122,841
+0.56(+8.92%)
Aug 14, 2023
6.310
6.440
5.930
6.280
149,526
-0.03(-0.48%)
Aug 11, 2023
5.980
6.470
5.940
6.310
221,129
+0.38(+6.41%)
Aug 10, 2023
5.630
6.110
5.600
5.930
158,032
+0.34(+6.08%)
Aug 09, 2023
5.560
5.650
5.395
5.590
101,600
+0.00(+0.00%)
Aug 08, 2023
5.280
5.740
5.240
5.590
162,779
+0.31(+5.87%)
Aug 07, 2023
5.740
5.760
5.054
5.280
196,461
-0.29(-5.21%)
Aug 04, 2023
5.460
5.750
5.450
5.570
123,734
+0.14(+2.58%)
Aug 03, 2023
5.340
5.500
5.310
5.430
157,426
+0.12(+2.26%)
Aug 02, 2023
5.560
5.630
5.240
5.310
131,596
-0.32(-5.68%)
Aug 01, 2023
5.530
5.750
5.470
5.630
144,150
+0.08(+1.44%)
Jul 31, 2023
5.360
5.610
5.230
5.550
241,900
+0.19(+3.64%)
Jul 28, 2023
5.740
5.760
5.200
5.355
337,245
-0.36(-6.38%)
Jul 27, 2023
5.800
5.925
4.950
5.720
1,108,632
+0.09(+1.60%)
Jul 26, 2023
6.610
6.850
5.620
5.630
425,660
-0.69(-10.92%)
Jul 25, 2023
7.830
7.900
5.950
6.320
943,803
-1.53(-19.49%)
Jul 24, 2023
8.340
8.590
7.740
7.850
302,538
-0.55(-6.55%)
Jul 21, 2023
8.930
8.950
8.340
8.400
244,551
-0.45(-5.08%)
Jul 20, 2023
9.120
9.220
8.800
8.850
139,069
-0.31(-3.38%)
Jul 19, 2023
9.330
9.586
9.100
9.160
145,855
-0.08(-0.87%)
Jul 18, 2023
9.090
9.370
8.920
9.240
149,388
+0.15(+1.65%)
Jul 17, 2023
9.520
9.766
8.750
9.090
337,644
-0.40(-4.21%)
Jul 14, 2023
9.110
9.600
8.845
9.490
218,746
+0.49(+5.44%)
Jul 13, 2023
9.020
9.170
8.900
9.000
129,521
-0.01(-0.11%)
Jul 12, 2023
9.090
9.420
8.950
9.010
190,165
-0.01(-0.11%)
Jul 11, 2023
9.300
9.320
8.360
9.020
368,521
-0.36(-3.84%)
Jul 10, 2023
8.870
9.490
8.693
9.380
256,878
+0.50(+5.63%)
Jul 07, 2023
8.430
8.980
8.430
8.880
252,669
+0.45(+5.34%)
Jul 06, 2023
8.900
8.970
8.060
8.430
247,723
-0.46(-5.17%)
Jul 05, 2023
8.490
9.050
8.300
8.890
184,899
+0.49(+5.83%)
Jul 03, 2023
8.770
8.915
8.340
8.400
110,982
-0.37(-4.22%)
Jun 30, 2023
9.050
9.600
8.713
8.770
554,396
-0.20(-2.23%)
Jun 29, 2023
8.150
9.040
8.070
8.970
271,302
+0.80(+9.79%)
Jun 28, 2023
7.800
8.200
7.585
8.170
277,584
+0.32(+4.08%)
Jun 27, 2023
8.140
8.196
7.540
7.850
246,917
-0.29(-3.56%)
Jun 26, 2023
8.500
8.625
7.710
8.140
505,074
-0.45(-5.24%)
Jun 23, 2023
9.000
9.200
8.380
8.590
3,762,756
-0.53(-5.81%)
Jun 22, 2023
8.040
9.170
8.040
9.120
341,168
+0.91(+11.08%)
Jun 21, 2023
8.430
8.555
7.400
8.210
508,145
-0.39(-4.53%)
Jun 20, 2023
7.410
8.600
7.320
8.600
731,873
+1.00(+13.16%)
Jun 16, 2023
7.360
7.650
6.720
7.600
1,182,911
+0.20(+2.70%)
Jun 15, 2023
6.880
7.400
6.880
7.400
591,119
+0.36(+5.11%)
Jun 14, 2023
6.840
7.040
6.731
7.040
381,775
+0.24(+3.53%)
Jun 13, 2023
6.370
6.950
6.370
6.800
184,673
+0.46(+7.17%)
Jun 12, 2023
6.140
6.550
6.130
6.345
170,384
+0.25(+4.02%)
Jun 09, 2023
6.110
6.315
6.020
6.100
139,670
+0.02(+0.33%)
Jun 08, 2023
5.950
6.220
5.760
6.080
283,733
+0.16(+2.70%)
Jun 07, 2023
7.180
7.180
5.855
5.920
403,087
-1.33(-18.34%)
Jun 06, 2023
6.450
7.400
6.390
7.250
307,968
+0.75(+11.54%)
Jun 05, 2023
6.410
6.620
5.990
6.500
209,700
+0.12(+1.88%)
Jun 02, 2023
5.910
6.400
5.680
6.380
321,689
+0.53(+9.06%)
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.