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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.680
-0.050 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2022
5.920
5.930
5.695
5.710
11,669
-0.11(-1.89%)
May 27, 2022
5.800
5.970
5.740
5.820
19,403
+0.04(+0.69%)
May 26, 2022
5.517
5.800
5.517
5.780
6,843
+0.17(+3.03%)
May 25, 2022
5.630
5.642
5.360
5.610
8,182
+0.03(+0.54%)
May 24, 2022
5.600
5.680
5.260
5.580
43,898
-0.04(-0.71%)
May 23, 2022
5.860
5.860
5.550
5.620
28,782
-0.18(-3.10%)
May 20, 2022
5.863
5.934
5.676
5.800
13,505
+0.00(+0.00%)
May 19, 2022
5.900
5.950
5.770
5.800
18,040
-0.17(-2.85%)
May 18, 2022
5.970
5.980
5.780
5.970
13,639
+0.01(+0.20%)
May 17, 2022
6.020
6.050
5.770
5.958
13,640
+0.01(+0.14%)
May 16, 2022
5.450
5.990
5.448
5.950
38,341
+0.43(+7.79%)
May 13, 2022
5.100
5.740
5.100
5.520
22,313
+0.22(+4.15%)
May 12, 2022
5.100
5.420
5.000
5.300
37,563
+0.13(+2.51%)
May 11, 2022
5.620
5.880
5.107
5.170
59,487
-0.38(-6.85%)
May 10, 2022
5.740
5.986
5.550
5.550
56,681
-0.25(-4.31%)
May 09, 2022
5.700
5.850
5.590
5.800
19,171
+0.04(+0.69%)
May 06, 2022
5.880
5.950
5.720
5.760
14,282
-0.06(-1.03%)
May 05, 2022
6.080
6.125
5.810
5.820
17,835
-0.38(-6.13%)
May 04, 2022
5.990
6.200
5.920
6.200
5,990
+0.20(+3.33%)
May 03, 2022
6.070
6.200
5.990
6.000
5,941
-0.15(-2.44%)
May 02, 2022
5.760
6.350
5.600
6.150
36,517
+0.38(+6.49%)
Apr 29, 2022
5.920
5.920
5.660
5.775
19,507
-0.17(-2.94%)
Apr 28, 2022
5.680
5.990
5.411
5.950
83,533
+0.27(+4.75%)
Apr 27, 2022
6.170
6.290
5.590
5.680
161,235
-0.58(-9.27%)
Apr 26, 2022
5.983
6.269
5.860
6.260
32,012
+0.30(+5.03%)
Apr 25, 2022
6.000
6.060
5.770
5.960
11,801
-0.01(-0.17%)
Apr 22, 2022
6.010
6.140
5.910
5.970
20,370
-0.01(-0.17%)
Apr 21, 2022
6.140
6.400
5.980
5.980
19,675
-0.10(-1.64%)
Apr 20, 2022
6.140
6.381
6.050
6.080
8,719
+0.00(+0.00%)
Apr 19, 2022
6.070
6.177
5.700
6.080
38,226
-0.06(-0.98%)
Apr 18, 2022
6.260
6.290
6.000
6.140
20,379
-0.06(-0.97%)
Apr 14, 2022
6.380
6.400
6.200
6.200
42,738
-0.10(-1.59%)
Apr 13, 2022
6.320
6.400
6.240
6.300
31,423
+0.00(+0.00%)
Apr 12, 2022
6.040
6.380
5.930
6.300
20,803
+0.31(+5.18%)
Apr 11, 2022
6.380
6.380
5.960
5.990
28,603
-0.34(-5.37%)
Apr 08, 2022
6.220
6.550
6.002
6.330
34,833
+0.04(+0.64%)
Apr 07, 2022
6.040
6.300
5.881
6.290
66,672
+0.20(+3.28%)
Apr 06, 2022
5.960
6.130
5.900
6.090
31,415
+0.23(+3.92%)
Apr 05, 2022
5.988
6.000
5.820
5.860
12,741
-0.04(-0.68%)
Apr 04, 2022
5.910
6.000
5.838
5.900
22,215
+0.00(+0.00%)
Apr 01, 2022
5.540
5.990
5.540
5.900
30,273
+0.30(+5.36%)
Mar 31, 2022
5.790
5.830
5.585
5.600
39,123
-0.23(-3.95%)
Mar 30, 2022
5.820
6.000
5.820
5.830
13,439
-0.06(-1.02%)
Mar 29, 2022
5.930
6.000
5.850
5.890
33,531
+0.04(+0.68%)
Mar 28, 2022
6.050
6.050
5.780
5.850
35,612
-0.08(-1.35%)
Mar 25, 2022
5.940
5.960
5.700
5.930
34,132
+0.24(+4.22%)
Mar 24, 2022
6.080
6.200
5.650
5.690
117,987
-0.39(-6.41%)
Mar 23, 2022
6.120
6.370
5.910
6.080
37,651
+0.01(+0.16%)
Mar 22, 2022
5.830
6.250
5.747
6.070
78,555
+0.19(+3.23%)
Mar 21, 2022
5.560
5.880
5.510
5.880
38,224
+0.30(+5.38%)
Mar 18, 2022
5.420
5.625
5.400
5.580
43,326
+0.20(+3.75%)
Mar 17, 2022
5.260
5.467
5.260
5.378
37,716
+0.09(+1.67%)
Mar 16, 2022
5.200
5.335
5.200
5.290
22,547
+0.09(+1.73%)
Mar 15, 2022
5.130
5.200
4.890
5.200
52,220
+0.08(+1.56%)
Mar 14, 2022
5.530
5.530
5.075
5.120
33,354
-0.35(-6.40%)
Mar 11, 2022
5.290
5.485
5.240
5.470
78,965
+0.18(+3.40%)
Mar 10, 2022
5.320
5.320
5.110
5.290
24,200
+0.08(+1.54%)
Mar 09, 2022
5.150
5.310
5.070
5.210
24,652
+0.04(+0.77%)
Mar 08, 2022
5.090
5.180
4.815
5.170
61,181
+0.07(+1.37%)
Mar 07, 2022
4.840
5.200
4.840
5.100
39,105
+0.02(+0.39%)
Mar 04, 2022
5.310
5.480
5.070
5.080
30,834
-0.38(-7.00%)
Mar 03, 2022
5.510
5.564
5.370
5.462
17,124
-0.05(-0.86%)
Mar 02, 2022
5.570
5.660
5.510
5.510
29,095
-0.05(-0.90%)
Mar 01, 2022
5.700
5.780
5.475
5.560
40,761
-0.03(-0.54%)
Feb 28, 2022
5.170
5.600
5.080
5.590
28,939
+0.16(+2.95%)
Feb 25, 2022
5.060
5.575
5.040
5.430
56,059
+0.34(+6.68%)
Feb 24, 2022
4.790
5.192
4.640
5.090
45,838
+0.13(+2.62%)
Feb 23, 2022
5.000
5.030
4.780
4.960
33,253
+0.00(+0.10%)
Feb 22, 2022
4.870
4.970
4.750
4.955
18,484
+0.08(+1.75%)
Feb 18, 2022
4.870
0
-0.01(-0.20%)
Feb 17, 2022
4.960
5.020
4.720
4.880
26,344
+0.02(+0.41%)
Feb 16, 2022
4.810
4.860
4.680
4.860
27,133
+0.00(+0.00%)
Feb 15, 2022
4.800
4.920
4.760
4.860
34,605
+0.14(+2.97%)
Feb 14, 2022
4.970
4.990
4.660
4.720
51,519
-0.28(-5.60%)
Feb 11, 2022
4.700
5.210
4.700
5.000
42,448
-0.11(-2.15%)
Feb 10, 2022
4.910
5.490
4.910
5.110
92,848
+0.13(+2.61%)
Feb 09, 2022
4.870
5.000
4.870
4.980
29,987
+0.11(+2.26%)
Feb 08, 2022
4.760
4.940
4.760
4.870
12,480
-0.03(-0.61%)
Feb 07, 2022
4.760
4.900
4.740
4.900
25,936
+0.15(+3.16%)
Feb 04, 2022
4.700
4.830
4.580
4.750
22,086
+0.07(+1.50%)
Feb 03, 2022
4.700
4.680
25,818
-0.10(-2.09%)
Feb 02, 2022
4.900
4.950
4.720
4.780
25,130
-0.10(-2.05%)
Feb 01, 2022
4.700
4.930
4.700
4.880
68,312
+0.23(+4.95%)
Jan 31, 2022
4.180
4.950
4.650
156,347
+0.23(+5.20%)
Jan 28, 2022
4.240
4.423
4.240
4.420
35,752
+0.13(+3.03%)
Jan 27, 2022
4.710
4.730
4.290
4.290
24,767
-0.35(-7.54%)
Jan 26, 2022
4.690
4.824
4.460
4.640
69,270
+0.04(+0.87%)
Jan 25, 2022
4.360
4.619
4.350
4.600
24,858
+0.05(+1.10%)
Jan 24, 2022
4.590
4.600
4.110
4.550
107,174
+0.16(+3.64%)
Jan 21, 2022
4.580
4.590
4.280
4.390
68,900
-0.25(-5.39%)
Jan 20, 2022
4.550
4.700
4.530
4.640
41,004
+0.16(+3.57%)
Jan 19, 2022
4.610
4.610
4.440
4.480
97,587
-0.12(-2.61%)
Jan 18, 2022
4.630
4.700
4.500
4.600
103,590
-0.03(-0.65%)
Jan 14, 2022
4.630
0
-0.05(-1.07%)
Jan 13, 2022
4.570
4.775
4.450
4.680
88,711
-0.07(-1.37%)
Jan 12, 2022
4.550
4.828
4.550
4.745
45,313
-0.04(-0.73%)
Jan 11, 2022
4.460
4.790
4.341
4.780
76,672
+0.29(+6.46%)
Jan 10, 2022
4.350
4.540
4.310
4.490
28,492
-0.03(-0.66%)
Jan 07, 2022
4.260
4.560
4.260
4.520
57,334
+0.12(+2.73%)
Jan 06, 2022
4.230
4.530
4.175
4.400
94,117
-0.01(-0.23%)
Jan 05, 2022
4.460
4.600
4.350
4.410
73,038
-0.11(-2.43%)
Jan 04, 2022
4.590
4.590
4.303
4.520
35,954
-0.06(-1.31%)
Jan 03, 2022
4.390
4.600
4.370
4.580
46,569
+0.18(+4.09%)
Dec 31, 2021
4.330
4.510
4.298
4.400
73,638
+0.02(+0.46%)
Dec 30, 2021
4.230
4.500
4.230
4.380
191,350
+0.16(+3.79%)
Dec 29, 2021
4.230
4.300
4.141
4.220
90,155
+0.04(+0.96%)
Dec 28, 2021
4.260
4.360
4.140
4.180
93,897
-0.14(-3.24%)
Dec 27, 2021
4.470
4.530
4.140
4.320
109,748
-0.17(-3.79%)
Dec 23, 2021
4.300
4.570
4.270
4.490
186,802
+0.18(+4.18%)
Dec 22, 2021
4.170
4.400
4.100
4.310
116,685
+0.10(+2.38%)
Dec 21, 2021
4.180
4.270
4.050
4.210
108,265
+0.00(+0.00%)
Dec 20, 2021
4.150
4.290
4.030
4.210
125,641
+0.13(+3.19%)
Dec 17, 2021
4.010
4.205
3.972
4.080
80,450
+0.06(+1.49%)
Dec 16, 2021
4.270
4.292
3.960
4.020
172,886
-0.26(-6.07%)
Dec 15, 2021
4.050
4.336
4.050
4.280
104,984
+0.20(+4.90%)
Dec 14, 2021
4.130
4.170
4.050
4.080
90,803
-0.10(-2.39%)
Dec 13, 2021
4.100
4.225
4.040
4.180
104,342
+0.05(+1.21%)
Dec 10, 2021
4.140
4.230
4.110
4.130
71,575
-0.01(-0.24%)
Dec 09, 2021
4.240
4.290
4.100
4.140
94,543
-0.12(-2.82%)
Dec 08, 2021
4.330
4.350
4.130
4.260
116,070
-0.03(-0.70%)
Dec 07, 2021
4.200
4.420
4.190
4.290
84,205
+0.10(+2.39%)
Dec 06, 2021
4.500
4.500
4.100
4.190
139,273
-0.24(-5.42%)
Dec 03, 2021
4.310
4.520
4.270
4.430
333,859
+0.18(+4.24%)
Dec 02, 2021
3.950
4.315
3.890
4.250
299,063
+0.36(+9.25%)
Dec 01, 2021
4.440
4.440
3.822
3.890
568,709
-0.50(-11.39%)
Nov 30, 2021
4.390
4.590
4.200
4.390
666,822
-0.39(-8.16%)
Nov 29, 2021
4.940
5.200
4.690
4.780
2,950,606
-4.86(-50.41%)
Nov 26, 2021
9.830
9.940
9.280
9.640
126,352
-0.21(-2.13%)
Nov 24, 2021
9.800
9.940
9.490
9.850
106,455
+0.11(+1.13%)
Nov 23, 2021
10.05
10.05
9.340
9.740
126,663
-0.27(-2.70%)
Nov 22, 2021
9.930
10.01
9.715
10.01
96,951
+0.17(+1.73%)
Nov 19, 2021
9.850
9.885
9.710
9.840
59,000
-0.01(-0.10%)
Nov 18, 2021
9.890
9.900
9.820
9.850
96,545
+0.10(+1.03%)
Nov 17, 2021
9.740
9.850
9.610
9.750
65,816
+0.04(+0.41%)
Nov 16, 2021
9.650
9.840
9.590
9.710
78,617
+0.06(+0.62%)
Nov 15, 2021
9.630
9.820
9.515
9.650
77,859
+0.12(+1.26%)
Nov 12, 2021
9.300
10.08
9.290
9.530
145,132
+0.18(+1.93%)
Nov 11, 2021
9.340
9.430
9.210
9.350
41,980
+0.07(+0.75%)
Nov 10, 2021
9.370
9.200
9.280
89,004
-0.09(-0.96%)
Nov 09, 2021
9.400
9.450
9.210
9.370
46,387
+0.06(+0.64%)
Nov 08, 2021
9.320
9.437
9.280
9.310
43,134
-0.04(-0.43%)
Nov 05, 2021
9.380
9.480
9.200
9.350
30,117
+0.04(+0.43%)
Nov 04, 2021
9.550
9.600
9.220
9.310
71,378
-0.27(-2.82%)
Nov 03, 2021
9.700
9.700
9.400
9.580
70,817
-0.16(-1.64%)
Nov 02, 2021
9.530
9.740
9.330
9.740
73,865
+0.25(+2.63%)
Nov 01, 2021
9.250
9.750
9.260
9.490
142,802
+0.23(+2.48%)
Oct 29, 2021
9.000
9.420
9.000
9.260
86,184
+0.29(+3.23%)
Oct 28, 2021
9.030
9.030
8.790
8.970
38,223
-0.08(-0.88%)
Oct 27, 2021
9.180
9.200
8.910
9.050
57,893
-0.10(-1.09%)
Oct 26, 2021
8.734
9.150
59,120
+0.27(+3.04%)
Oct 25, 2021
8.760
8.999
8.680
8.880
92,453
+0.12(+1.37%)
Oct 22, 2021
8.810
8.840
8.717
8.760
10,937
-0.03(-0.34%)
Oct 21, 2021
9.050
9.050
8.790
8.790
32,629
-0.26(-2.87%)
Oct 20, 2021
8.900
9.050
8.740
9.050
23,693
+0.16(+1.80%)
Oct 19, 2021
8.670
8.950
8.660
8.890
46,106
+0.15(+1.72%)
Oct 18, 2021
8.540
9.192
8.500
8.740
39,030
-0.45(-4.90%)
Oct 15, 2021
9.360
9.451
9.050
9.190
30,077
-0.16(-1.71%)
Oct 14, 2021
9.350
9.490
9.240
9.350
82,312
-0.01(-0.11%)
Oct 13, 2021
9.450
9.600
9.260
9.360
55,616
-0.12(-1.27%)
Oct 12, 2021
9.360
9.480
9.279
9.480
29,466
+0.19(+2.05%)
Oct 11, 2021
9.320
9.440
9.250
9.290
19,672
+0.01(+0.11%)
Oct 08, 2021
9.230
9.400
9.060
9.280
34,466
+0.09(+0.98%)
Oct 07, 2021
9.320
9.480
9.180
9.190
31,818
-0.17(-1.82%)
Oct 06, 2021
9.330
9.450
9.181
9.360
13,666
-0.05(-0.53%)
Oct 05, 2021
9.160
9.440
9.095
9.410
19,876
+0.17(+1.84%)
Oct 04, 2021
9.260
9.370
9.090
9.240
43,501
-0.08(-0.86%)
Oct 01, 2021
9.430
9.473
9.150
9.320
28,401
-0.13(-1.38%)
Sep 30, 2021
9.350
9.500
9.050
9.450
28,294
+0.17(+1.83%)
Sep 29, 2021
9.690
9.720
9.170
9.280
74,585
-0.34(-3.53%)
Sep 28, 2021
9.360
9.830
9.345
9.620
42,354
+0.27(+2.89%)
Sep 27, 2021
9.400
9.400
9.300
9.350
33,165
-0.04(-0.43%)
Sep 24, 2021
9.310
9.550
8.960
9.390
50,583
-0.01(-0.11%)
Sep 23, 2021
8.790
9.500
8.790
9.400
94,825
+0.67(+7.67%)
Sep 22, 2021
8.740
8.790
8.614
8.730
25,692
+0.12(+1.39%)
Sep 21, 2021
8.620
8.734
8.200
8.610
37,817
+0.11(+1.29%)
Sep 20, 2021
8.300
8.640
8.140
8.500
83,727
+0.04(+0.47%)
Sep 17, 2021
8.570
8.670
8.386
8.460
57,506
-0.06(-0.70%)
Sep 16, 2021
8.610
8.710
8.500
8.520
16,188
-0.12(-1.39%)
Sep 15, 2021
8.280
8.770
8.210
8.640
55,230
+0.42(+5.11%)
Sep 14, 2021
8.300
8.740
8.210
8.220
36,094
-0.46(-5.30%)
Sep 13, 2021
8.180
8.750
8.115
8.680
117,183
+0.49(+5.98%)
Sep 10, 2021
7.930
8.230
7.870
8.190
28,403
+0.26(+3.28%)
Sep 09, 2021
8.000
8.000
7.860
7.930
14,809
+0.05(+0.63%)
Sep 08, 2021
8.000
8.000
7.850
7.880
44,268
-0.16(-1.99%)
Sep 07, 2021
7.990
8.140
7.870
8.040
44,173
+0.10(+1.26%)
Sep 03, 2021
7.990
8.000
7.800
7.940
44,010
-0.11(-1.37%)
Sep 02, 2021
7.860
8.220
7.860
8.050
31,474
+0.19(+2.42%)
Sep 01, 2021
7.850
7.970
7.760
7.860
29,469
-0.06(-0.76%)
Aug 31, 2021
7.910
8.118
7.810
7.920
21,856
+0.06(+0.76%)
Aug 30, 2021
8.000
8.120
7.770
7.860
37,882
-0.29(-3.56%)
Aug 27, 2021
7.990
8.210
7.622
8.150
42,179
+0.18(+2.26%)
Aug 26, 2021
8.020
8.190
7.785
7.970
44,971
-0.02(-0.25%)
Aug 25, 2021
7.624
8.120
7.624
7.990
66,601
+0.27(+3.50%)
Aug 24, 2021
7.600
7.730
7.315
7.720
43,093
+0.18(+2.39%)
Aug 23, 2021
7.000
7.670
6.963
7.540
88,476
+0.57(+8.18%)
Aug 20, 2021
6.800
7.030
6.800
6.970
23,923
+0.15(+2.20%)
Aug 19, 2021
6.840
6.900
6.749
6.820
30,801
-0.06(-0.87%)
Aug 18, 2021
6.840
7.080
6.820
6.880
32,985
-0.02(-0.29%)
Aug 17, 2021
6.880
7.100
6.780
6.900
26,586
-0.07(-1.00%)
Aug 16, 2021
7.150
7.200
6.900
6.970
55,458
-0.16(-2.24%)
Aug 13, 2021
7.160
7.255
7.070
7.130
27,714
-0.01(-0.14%)
Aug 12, 2021
7.340
7.400
7.050
7.140
50,399
-0.20(-2.72%)
Aug 11, 2021
7.050
7.340
6.930
7.340
47,326
+0.35(+5.01%)
Aug 10, 2021
6.990
6.990
6.844
6.990
23,071
+0.02(+0.29%)
Aug 09, 2021
6.750
7.080
6.700
6.970
49,581
+0.17(+2.50%)
Aug 06, 2021
6.870
6.870
6.700
6.800
15,228
-0.08(-1.16%)
Aug 05, 2021
6.610
7.000
6.567
6.880
61,809
+0.27(+4.08%)
Aug 04, 2021
6.550
6.690
6.500
6.610
26,904
-0.01(-0.15%)
Aug 03, 2021
6.700
6.700
6.510
6.620
16,221
-0.08(-1.19%)
Aug 02, 2021
6.620
6.813
6.550
6.700
32,050
+0.19(+2.92%)
Jul 30, 2021
6.540
6.570
6.450
6.510
25,657
-0.03(-0.46%)
Jul 29, 2021
6.600
6.680
6.510
6.540
20,938
-0.07(-1.06%)
Jul 28, 2021
6.640
6.700
6.500
6.610
33,305
-0.01(-0.15%)
Jul 27, 2021
6.510
6.670
6.470
6.620
54,005
+0.08(+1.22%)
Jul 26, 2021
6.580
6.660
6.450
6.540
61,421
-0.04(-0.61%)
Jul 23, 2021
6.975
6.975
6.460
6.580
65,006
-0.13(-1.94%)
Jul 22, 2021
6.850
6.940
6.580
6.710
60,628
-0.09(-1.32%)
Jul 21, 2021
6.610
6.970
6.610
6.800
54,843
+0.19(+2.87%)
Jul 20, 2021
6.510
6.640
6.450
6.610
37,121
+0.07(+1.07%)
Jul 19, 2021
6.660
6.670
6.480
6.540
67,660
-0.04(-0.61%)
Jul 16, 2021
6.480
6.680
6.480
6.580
102,479
-0.03(-0.45%)
Jul 15, 2021
6.657
6.700
6.395
6.610
98,933
-0.06(-0.90%)
Jul 14, 2021
6.975
6.975
6.630
6.670
98,886
-0.17(-2.49%)
Jul 13, 2021
6.550
6.900
6.500
6.840
80,564
+0.32(+4.91%)
Jul 12, 2021
6.570
6.840
6.470
6.520
90,601
-0.11(-1.66%)
Jul 09, 2021
6.560
6.670
6.540
6.630
44,734
+0.08(+1.22%)
Jul 08, 2021
6.560
6.740
6.460
6.550
112,221
-0.08(-1.21%)
Jul 07, 2021
6.990
7.000
6.560
6.630
125,693
-0.34(-4.88%)
Jul 06, 2021
7.230
7.290
6.960
6.970
64,880
-0.23(-3.19%)
Jul 02, 2021
7.330
7.420
7.040
7.200
88,270
-0.11(-1.50%)
Jul 01, 2021
7.250
7.340
7.080
7.310
86,248
+0.02(+0.27%)
Jun 30, 2021
7.530
7.530
7.230
7.290
92,855
-0.23(-3.06%)
Jun 29, 2021
7.800
7.820
7.480
7.520
87,879
-0.33(-4.20%)
Jun 28, 2021
7.460
7.940
7.270
7.850
161,865
+0.46(+6.22%)
Jun 25, 2021
7.220
7.640
6.984
7.390
2,823,994
+0.10(+1.37%)
Jun 24, 2021
7.140
7.325
6.650
7.290
343,009
+0.51(+7.52%)
Jun 23, 2021
6.950
7.000
6.600
6.780
261,536
-0.19(-2.73%)
Jun 22, 2021
6.900
7.050
6.630
6.970
532,479
+0.34(+5.13%)
Jun 21, 2021
6.550
6.790
6.460
6.630
150,456
+0.10(+1.53%)
Jun 18, 2021
6.540
6.700
6.320
6.530
252,538
-0.12(-1.80%)
Jun 17, 2021
6.540
6.730
6.540
6.650
144,726
+0.08(+1.22%)
Jun 16, 2021
6.600
6.760
6.460
6.570
110,684
-0.05(-0.76%)
Jun 15, 2021
6.700
6.770
6.550
6.620
114,341
-0.07(-1.05%)
Jun 14, 2021
6.800
6.940
6.650
6.690
67,765
-0.08(-1.18%)
Jun 11, 2021
6.870
6.930
6.670
6.770
106,477
-0.11(-1.60%)
Jun 10, 2021
7.070
7.070
6.830
6.880
89,824
-0.17(-2.41%)
Jun 09, 2021
6.980
7.070
6.940
7.050
97,110
+0.08(+1.15%)
Jun 08, 2021
7.110
7.240
6.930
6.970
114,783
-0.11(-1.55%)
Jun 07, 2021
7.440
7.470
6.730
7.080
258,018
-0.39(-5.22%)
Jun 04, 2021
7.450
7.500
7.400
7.470
104,855
+0.08(+1.08%)
Jun 03, 2021
6.920
7.490
6.850
7.390
189,712
-0.07(-0.94%)
Jun 02, 2021
7.580
7.580
7.350
7.460
76,775
-0.07(-0.93%)
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.