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
CSI Compressco
(NQ:
CCLP
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2024
2.420
0
+0.09(+3.86%)
Mar 28, 2024
2.250
2.340
2.250
2.330
127,326
+0.06(+2.64%)
Mar 27, 2024
2.310
2.310
2.240
2.270
119,126
-0.01(-0.44%)
Mar 26, 2024
2.370
2.370
2.260
2.280
117,969
-0.05(-2.15%)
Mar 25, 2024
2.280
2.340
2.270
2.330
57,972
+0.02(+0.87%)
Mar 22, 2024
2.290
2.369
2.290
2.310
266,199
-0.06(-2.53%)
Mar 21, 2024
2.280
2.380
2.280
2.370
491,834
+0.07(+3.04%)
Mar 20, 2024
2.320
2.320
2.230
2.300
314,859
+0.03(+1.32%)
Mar 19, 2024
2.200
2.290
2.200
2.270
379,891
+0.06(+2.71%)
Mar 18, 2024
2.220
2.250
2.210
2.210
65,204
-0.02(-0.90%)
Mar 15, 2024
2.260
2.319
2.230
2.230
245,518
-0.02(-0.89%)
Mar 14, 2024
2.260
2.284
2.210
2.250
279,382
+0.01(+0.45%)
Mar 13, 2024
2.190
2.240
2.160
2.240
288,969
+0.08(+3.70%)
Mar 12, 2024
2.200
2.200
2.150
2.160
118,996
-0.02(-0.92%)
Mar 11, 2024
2.250
2.265
2.130
2.180
114,859
-0.01(-0.46%)
Mar 08, 2024
2.100
2.190
2.050
2.190
706,863
+0.16(+7.88%)
Mar 07, 2024
2.000
2.050
1.854
2.030
336,397
-0.01(-0.49%)
Mar 06, 2024
2.080
2.100
2.030
2.040
71,670
-0.02(-0.97%)
Mar 05, 2024
2.030
2.080
2.030
2.060
128,443
+0.01(+0.49%)
Mar 04, 2024
2.000
2.050
1.980
2.050
122,212
+0.04(+1.99%)
Mar 01, 2024
2.020
2.020
1.960
2.010
136,645
+0.02(+1.01%)
Feb 29, 2024
1.990
2.020
1.970
1.990
130,371
+0.02(+1.02%)
Feb 28, 2024
2.000
2.000
1.960
1.970
107,374
-0.01(-0.51%)
Feb 27, 2024
2.000
2.000
1.950
1.980
51,845
+0.00(+0.25%)
Feb 26, 2024
2.020
2.040
1.970
1.975
67,866
-0.06(-3.19%)
Feb 23, 2024
2.020
2.040
2.010
2.040
85,446
+0.03(+1.49%)
Feb 22, 2024
2.000
2.040
1.980
2.010
108,344
+0.00(+0.00%)
Feb 21, 2024
2.000
2.015
1.990
2.010
113,497
+0.01(+0.50%)
Feb 20, 2024
1.950
2.005
1.950
2.000
153,571
+0.02(+1.01%)
Feb 16, 2024
2.000
2.000
1.940
1.980
42,088
-0.02(-1.00%)
Feb 15, 2024
1.980
2.000
1.920
2.000
30,251
+0.04(+2.04%)
Feb 14, 2024
2.050
2.050
1.946
1.960
68,948
-0.03(-1.51%)
Feb 13, 2024
1.950
1.990
1.950
1.990
23,399
+0.00(+0.00%)
Feb 12, 2024
1.980
2.020
1.960
1.990
45,882
+0.01(+0.51%)
Feb 09, 2024
2.000
2.020
1.970
1.980
146,883
+0.00(+0.00%)
Feb 08, 2024
1.920
2.000
1.910
1.980
299,327
+0.05(+2.59%)
Feb 07, 2024
1.950
1.973
1.910
1.930
558,985
-0.02(-1.03%)
Feb 06, 2024
1.950
1.950
1.920
1.950
279,828
+0.02(+1.04%)
Feb 05, 2024
1.910
1.940
1.870
1.930
209,806
+0.04(+2.12%)
Feb 02, 2024
1.900
1.905
1.880
1.890
145,629
+0.01(+0.53%)
Feb 01, 2024
1.920
1.940
1.870
1.880
200,864
-0.02(-1.05%)
Jan 31, 2024
1.930
1.950
1.880
1.900
204,599
-0.05(-2.56%)
Jan 30, 2024
1.930
1.950
1.920
1.950
75,993
+0.03(+1.83%)
Jan 29, 2024
1.860
1.920
1.860
1.915
85,702
+0.02(+1.32%)
Jan 26, 2024
1.880
1.900
1.880
1.890
143,396
+0.02(+1.06%)
Jan 25, 2024
1.840
1.890
1.830
1.870
97,890
+0.07(+3.87%)
Jan 24, 2024
1.834
1.840
1.795
1.801
17,058
-0.01(-0.55%)
Jan 23, 2024
1.731
1.840
1.731
1.811
259,546
+0.02(+1.11%)
Jan 22, 2024
1.701
1.811
1.661
1.791
174,006
+0.05(+2.86%)
Jan 19, 2024
1.731
1.787
1.721
1.741
34,545
+0.02(+1.16%)
Jan 18, 2024
1.721
1.786
1.711
1.721
96,368
-0.01(-0.57%)
Jan 17, 2024
1.741
1.771
1.731
1.731
241,331
-0.03(-1.70%)
Jan 16, 2024
1.761
1.771
1.731
1.761
60,025
+0.01(+0.57%)
Jan 12, 2024
1.761
1.761
1.721
1.751
45,637
+0.01(+0.57%)
Jan 11, 2024
1.701
1.771
1.691
1.741
86,457
+0.01(+0.57%)
Jan 10, 2024
1.731
1.771
1.711
1.731
54,644
-0.06(-3.33%)
Jan 09, 2024
1.801
1.830
1.751
1.791
138,260
+0.02(+1.12%)
Jan 08, 2024
1.820
1.823
1.761
1.771
84,312
+0.01(+0.56%)
Jan 05, 2024
1.711
1.791
1.711
1.761
121,883
+0.08(+4.73%)
Jan 04, 2024
1.651
1.739
1.651
1.681
48,422
+0.00(+0.00%)
Jan 03, 2024
1.602
1.741
1.602
1.681
67,601
+0.02(+1.20%)
Jan 02, 2024
1.592
1.671
1.592
1.661
120,434
+0.04(+2.45%)
Dec 29, 2023
1.631
1.671
1.622
1.622
35,696
-0.06(-3.83%)
Dec 28, 2023
1.711
1.731
1.641
1.686
52,275
-0.00(-0.29%)
Dec 27, 2023
1.731
1.741
1.661
1.691
45,206
+0.02(+1.19%)
Dec 26, 2023
1.572
1.701
1.562
1.671
103,004
+0.03(+1.82%)
Dec 22, 2023
1.622
1.651
1.612
1.641
70,311
+0.00(+0.00%)
Dec 21, 2023
1.592
1.660
1.512
1.641
117,296
+0.00(+0.00%)
Dec 20, 2023
1.552
1.651
1.542
1.641
436,487
-0.01(-0.60%)
Dec 19, 2023
1.691
1.691
1.502
1.651
555,278
-0.03(-1.77%)
Dec 18, 2023
1.651
1.781
1.641
1.681
39,534
+0.03(+1.81%)
Dec 15, 2023
1.830
1.830
1.602
1.651
541,900
-0.15(-8.29%)
Dec 14, 2023
1.801
1.890
1.542
1.801
183,134
-0.04(-2.16%)
Dec 13, 2023
1.741
1.840
1.741
1.840
186,853
+0.10(+5.71%)
Dec 12, 2023
1.811
1.840
1.741
1.741
95,604
-0.10(-5.41%)
Dec 11, 2023
1.582
1.840
1.582
1.840
143,502
+0.28(+17.83%)
Dec 08, 2023
1.612
1.830
1.542
1.562
134,238
-0.09(-5.42%)
Dec 07, 2023
1.671
1.741
1.622
1.651
45,233
-0.06(-3.49%)
Dec 06, 2023
1.920
1.950
1.651
1.711
95,366
-0.21(-10.88%)
Dec 05, 2023
2.029
2.029
1.827
1.920
108,644
-0.04(-2.03%)
Dec 04, 2023
1.870
2.049
1.860
1.960
254,466
+0.04(+2.07%)
Dec 01, 2023
1.880
1.980
1.816
1.920
109,821
+0.08(+4.32%)
Nov 30, 2023
1.721
1.850
1.681
1.840
188,569
+0.20(+12.12%)
Nov 29, 2023
1.592
1.661
1.542
1.641
101,495
+0.05(+3.12%)
Nov 28, 2023
1.602
1.641
1.552
1.592
67,008
+0.00(+0.00%)
Nov 27, 2023
1.433
1.592
1.433
1.592
41,501
+0.15(+10.34%)
Nov 24, 2023
1.442
1.472
1.442
1.442
19,848
+0.01(+0.69%)
Nov 22, 2023
1.433
1.433
1.373
1.433
45,762
+0.04(+2.86%)
Nov 21, 2023
1.472
1.472
1.393
1.393
26,835
-0.06(-4.11%)
Nov 20, 2023
1.433
1.472
1.418
1.452
26,013
+0.05(+3.55%)
Nov 17, 2023
1.393
1.452
1.373
1.403
43,701
-0.01(-0.70%)
Nov 16, 2023
1.413
1.462
1.363
1.413
21,758
+0.02(+1.43%)
Nov 15, 2023
1.403
1.433
1.363
1.393
27,382
+0.00(+0.00%)
Nov 14, 2023
1.403
1.423
1.378
1.393
19,665
+0.02(+1.45%)
Nov 13, 2023
1.413
1.452
1.363
1.373
92,811
-0.02(-1.78%)
Nov 10, 2023
1.364
1.403
1.364
1.398
46,783
+0.01(+1.08%)
Nov 09, 2023
1.363
1.383
1.358
1.383
13,840
+0.03(+2.21%)
Nov 08, 2023
1.363
1.373
1.353
1.353
11,321
-0.02(-1.45%)
Nov 07, 2023
1.393
1.403
1.373
1.373
14,818
-0.01(-0.72%)
Nov 06, 2023
1.413
1.413
1.344
1.383
25,428
+0.00(+0.36%)
Nov 03, 2023
1.353
1.413
1.333
1.378
102,125
+0.02(+1.84%)
Nov 02, 2023
1.333
1.363
1.283
1.353
160,188
+0.03(+2.26%)
Nov 01, 2023
1.303
1.333
1.303
1.323
13,816
-0.01(-0.75%)
Oct 31, 2023
1.293
1.333
1.283
1.333
18,311
+0.05(+3.88%)
Oct 30, 2023
1.283
1.283
1.273
1.283
19,460
-0.01(-0.77%)
Oct 27, 2023
1.283
1.293
1.273
1.293
22,500
+0.01(+0.78%)
Oct 26, 2023
1.264
1.303
1.254
1.283
18,913
+0.02(+1.56%)
Oct 25, 2023
1.323
1.333
1.264
1.264
29,314
-0.06(-4.48%)
Oct 24, 2023
1.303
1.333
1.264
1.323
38,557
+0.05(+3.88%)
Oct 23, 2023
1.303
1.303
1.273
1.273
7,994
-0.02(-1.53%)
Oct 20, 2023
1.303
1.303
1.264
1.293
18,875
+0.01(+0.77%)
Oct 19, 2023
1.254
1.313
1.254
1.283
38,612
+0.00(+0.00%)
Oct 18, 2023
1.303
1.333
1.267
1.283
34,165
+0.03(+2.36%)
Oct 17, 2023
1.273
1.333
1.254
1.254
55,097
-0.03(-2.31%)
Oct 16, 2023
1.333
1.303
1.264
1.283
38,835
-0.05(-3.70%)
Oct 13, 2023
1.293
1.333
1.283
1.333
30,939
+0.00(+0.00%)
Oct 12, 2023
1.234
1.333
1.195
1.333
65,835
+0.10(+8.00%)
Oct 11, 2023
1.333
1.362
1.234
1.234
134,031
-0.09(-6.72%)
Oct 10, 2023
1.333
1.372
1.303
1.323
43,493
-0.05(-3.60%)
Oct 09, 2023
1.372
1.382
1.331
1.372
45,862
+0.00(+0.00%)
Oct 06, 2023
1.313
1.382
1.311
1.372
11,511
+0.00(+0.00%)
Oct 05, 2023
1.352
1.382
1.289
1.372
59,455
+0.06(+4.51%)
Oct 04, 2023
1.343
1.372
1.234
1.313
86,341
-0.05(-3.60%)
Oct 03, 2023
1.412
1.412
1.333
1.362
75,120
-0.01(-0.38%)
Oct 02, 2023
1.392
1.402
1.313
1.367
193,299
+0.00(+0.36%)
Sep 29, 2023
1.402
1.402
1.293
1.362
50,224
-0.03(-2.13%)
Sep 28, 2023
1.204
1.392
1.204
1.392
270,123
+0.19(+15.57%)
Sep 27, 2023
1.194
1.224
1.175
1.204
179,197
+0.03(+2.52%)
Sep 26, 2023
1.155
1.204
1.155
1.175
37,234
-0.01(-0.83%)
Sep 25, 2023
1.224
1.273
1.155
1.185
129,748
-0.08(-6.25%)
Sep 22, 2023
1.145
1.283
1.135
1.264
321,914
+0.12(+10.34%)
Sep 21, 2023
1.135
1.175
1.115
1.145
18,085
+0.00(+0.00%)
Sep 20, 2023
1.155
1.165
1.135
1.145
21,093
+0.01(+0.87%)
Sep 19, 2023
1.135
1.185
1.135
1.135
48,229
+0.00(+0.00%)
Sep 18, 2023
1.214
1.214
1.135
1.135
51,452
-0.08(-6.50%)
Sep 15, 2023
1.135
1.214
1.106
1.214
186,486
+0.08(+6.96%)
Sep 14, 2023
1.145
1.145
1.115
1.135
37,557
+0.02(+1.77%)
Sep 13, 2023
1.135
1.145
1.115
1.115
107,690
-0.01(-0.88%)
Sep 12, 2023
1.155
1.165
1.125
1.125
36,365
-0.02(-1.72%)
Sep 11, 2023
1.155
1.155
1.125
1.145
19,271
-0.01(-0.85%)
Sep 08, 2023
1.125
1.155
1.125
1.155
17,788
+0.00(+0.00%)
Sep 07, 2023
1.135
1.165
1.125
1.155
70,931
-0.01(-0.85%)
Sep 06, 2023
1.165
1.165
1.145
1.165
4,531
-0.01(-0.84%)
Sep 05, 2023
1.165
1.185
1.155
1.175
9,215
+0.03(+2.59%)
Sep 01, 2023
1.125
1.185
1.125
1.145
30,810
+0.02(+1.76%)
Aug 31, 2023
1.165
1.185
1.125
1.125
19,546
-0.05(-4.20%)
Aug 30, 2023
1.185
1.185
1.165
1.175
82,202
-0.01(-0.83%)
Aug 29, 2023
1.165
1.185
1.155
1.185
54,840
+0.02(+1.69%)
Aug 28, 2023
1.142
1.185
1.142
1.165
6,522
+0.00(+0.00%)
Aug 25, 2023
1.145
1.165
1.135
1.165
3,554
-0.02(-1.67%)
Aug 24, 2023
1.145
1.185
1.145
1.185
4,654
+0.01(+0.84%)
Aug 23, 2023
1.185
1.185
1.139
1.175
10,773
-0.01(-0.83%)
Aug 22, 2023
1.096
1.185
1.096
1.185
33,385
+0.08(+7.14%)
Aug 21, 2023
1.145
1.155
1.106
1.106
31,020
-0.04(-3.45%)
Aug 18, 2023
1.165
1.175
1.145
1.145
10,476
-0.01(-0.85%)
Aug 17, 2023
1.125
1.204
1.125
1.155
41,908
+0.01(+0.86%)
Aug 16, 2023
1.155
1.155
1.106
1.145
28,762
+0.05(+4.50%)
Aug 15, 2023
1.135
1.165
1.096
1.096
43,060
-0.06(-5.13%)
Aug 14, 2023
1.175
1.185
1.125
1.155
34,746
-0.01(-0.85%)
Aug 11, 2023
1.145
1.185
1.141
1.165
50,184
+0.00(+0.00%)
Aug 10, 2023
1.214
1.214
1.145
1.165
92,500
-0.05(-4.07%)
Aug 09, 2023
1.194
1.234
1.194
1.214
34,620
+0.02(+1.65%)
Aug 08, 2023
1.224
1.234
1.194
1.194
60,580
-0.04(-3.20%)
Aug 07, 2023
1.273
1.273
1.185
1.234
80,300
+0.03(+2.46%)
Aug 04, 2023
1.204
1.244
1.175
1.204
114,610
+0.00(+0.00%)
Aug 03, 2023
1.165
1.214
1.155
1.204
75,826
+0.05(+4.27%)
Aug 02, 2023
1.106
1.155
1.086
1.155
147,283
+0.03(+2.63%)
Aug 01, 2023
1.066
1.125
1.066
1.125
54,912
+0.01(+0.88%)
Jul 31, 2023
1.106
1.115
1.066
1.115
72,028
+0.03(+2.73%)
Jul 28, 2023
1.066
1.106
1.066
1.086
47,309
+0.00(+0.00%)
Jul 27, 2023
1.056
1.086
1.056
1.086
31,998
+0.00(+0.00%)
Jul 26, 2023
1.105
1.105
1.071
1.086
80,094
-0.02(-1.77%)
Jul 25, 2023
1.115
1.115
1.086
1.105
36,424
+0.02(+1.80%)
Jul 24, 2023
1.105
1.125
1.086
1.086
35,490
-0.03(-2.63%)
Jul 21, 2023
1.105
1.125
1.096
1.115
58,560
+0.03(+3.17%)
Jul 20, 2023
1.068
1.096
1.057
1.081
17,676
+0.01(+1.38%)
Jul 19, 2023
1.096
1.115
1.066
1.066
178,355
-0.02(-1.80%)
Jul 18, 2023
1.105
1.115
1.086
1.086
47,043
-0.02(-1.77%)
Jul 17, 2023
1.076
1.115
1.076
1.105
69,858
-0.01(-0.88%)
Jul 14, 2023
1.154
1.154
1.086
1.115
13,312
-0.01(-0.87%)
Jul 13, 2023
1.154
1.154
1.076
1.125
42,515
+0.05(+4.55%)
Jul 12, 2023
1.115
1.164
1.076
1.076
96,236
-0.07(-5.98%)
Jul 11, 2023
1.125
1.174
1.081
1.145
104,963
+0.03(+2.63%)
Jul 10, 2023
1.145
1.145
1.086
1.115
65,763
+0.02(+1.79%)
Jul 07, 2023
1.115
1.149
1.076
1.096
93,568
-0.00(-0.44%)
Jul 06, 2023
1.164
1.164
1.047
1.101
87,691
-0.04(-3.85%)
Jul 05, 2023
1.184
1.213
1.145
1.145
50,449
-0.05(-4.10%)
Jul 03, 2023
1.233
1.252
1.193
1.193
56,585
-0.04(-3.17%)
Jun 30, 2023
1.125
1.272
1.125
1.233
180,661
+0.11(+9.57%)
Jun 29, 2023
1.076
1.164
1.076
1.125
94,496
+0.01(+0.88%)
Jun 28, 2023
1.105
1.163
1.076
1.115
15,890
+0.02(+2.28%)
Jun 27, 2023
1.145
1.145
1.086
1.090
29,708
-0.02(-2.23%)
Jun 26, 2023
1.135
1.179
1.115
1.115
24,179
-0.04(-3.39%)
Jun 23, 2023
1.154
1.184
1.145
1.154
26,653
-0.02(-1.67%)
Jun 22, 2023
1.233
1.242
1.154
1.174
38,691
-0.05(-4.00%)
Jun 21, 2023
1.272
1.272
1.174
1.223
61,300
-0.02(-1.58%)
Jun 20, 2023
1.311
1.330
1.242
1.242
78,820
-0.11(-7.97%)
Jun 16, 2023
1.262
1.350
1.193
1.350
163,817
+0.12(+9.52%)
Jun 15, 2023
1.193
1.262
1.188
1.233
109,761
+0.02(+1.61%)
Jun 14, 2023
1.164
1.301
1.090
1.213
246,055
+0.04(+3.33%)
Jun 13, 2023
1.086
1.174
1.086
1.174
32,173
+0.09(+8.11%)
Jun 12, 2023
1.047
1.125
1.047
1.086
49,313
+0.00(+0.00%)
Jun 09, 2023
1.144
1.144
1.076
1.086
38,805
-0.04(-3.48%)
Jun 08, 2023
1.163
1.163
1.115
1.125
4,298
-0.01(-0.86%)
Jun 07, 2023
1.076
1.174
1.066
1.135
94,794
+0.08(+7.41%)
Jun 06, 2023
1.047
1.076
1.037
1.057
46,658
+0.00(+0.00%)
Jun 05, 2023
1.057
1.057
1.037
1.057
9,940
+0.00(+0.46%)
Jun 02, 2023
1.076
1.076
1.027
1.052
75,792
+0.02(+1.90%)
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.