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
Htg Molecular Dia
(NQ:
HTGM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2018
3.850
3.850
3.740
3.830
377,756
+0.02(+0.52%)
May 30, 2018
3.650
3.840
3.650
3.810
435,665
+0.16(+4.38%)
May 29, 2018
3.620
3.670
3.550
3.650
314,856
+0.03(+0.83%)
May 25, 2018
3.620
3.620
3.620
0
+0.02(+0.56%)
May 24, 2018
3.620
3.620
3.520
3.600
325,026
+0.05(+1.41%)
May 23, 2018
3.560
3.640
3.460
3.550
275,551
-0.06(-1.66%)
May 22, 2018
3.380
3.640
3.350
3.610
492,746
-0.01(-0.28%)
May 21, 2018
3.710
3.719
3.570
3.620
257,411
-0.07(-1.90%)
May 18, 2018
3.500
3.710
3.500
3.690
348,336
+0.17(+4.83%)
May 17, 2018
3.650
3.680
3.510
3.520
213,935
-0.13(-3.56%)
May 16, 2018
3.520
3.700
3.491
3.650
426,206
+0.14(+3.99%)
May 15, 2018
3.540
3.540
3.390
3.510
454,862
-0.02(-0.57%)
May 14, 2018
3.560
3.590
3.450
3.530
258,928
-0.01(-0.28%)
May 11, 2018
3.760
3.787
3.450
3.540
1,316,166
-0.32(-8.29%)
May 10, 2018
4.050
4.050
3.791
3.860
721,728
-0.09(-2.28%)
May 09, 2018
3.820
4.038
3.750
3.950
686,406
+0.15(+3.95%)
May 08, 2018
3.900
3.910
3.720
3.800
282,470
-0.10(-2.56%)
May 07, 2018
3.810
3.950
3.680
3.900
663,057
+0.22(+5.98%)
May 04, 2018
3.760
3.820
3.550
3.680
441,554
-0.14(-3.66%)
May 03, 2018
4.010
4.080
3.800
3.820
521,131
-0.19(-4.74%)
May 02, 2018
4.000
4.070
3.870
4.010
727,387
+0.11(+2.82%)
May 01, 2018
4.040
4.140
3.820
3.900
1,162,239
-0.09(-2.26%)
Apr 30, 2018
3.670
4.070
3.670
3.990
1,452,505
+0.34(+9.32%)
Apr 27, 2018
3.750
3.786
3.540
3.650
690,546
-0.07(-1.88%)
Apr 26, 2018
3.510
3.870
3.510
3.720
1,924,607
+0.19(+5.38%)
Apr 25, 2018
3.440
3.530
3.430
3.530
293,094
+0.06(+1.73%)
Apr 24, 2018
3.400
3.570
3.370
3.470
679,156
+0.08(+2.36%)
Apr 23, 2018
3.440
3.540
3.350
3.390
367,931
-0.05(-1.45%)
Apr 20, 2018
3.390
3.540
3.295
3.440
687,466
+0.06(+1.78%)
Apr 19, 2018
3.470
3.493
3.350
3.380
414,416
-0.10(-2.87%)
Apr 18, 2018
3.700
3.849
3.450
3.480
1,045,490
-0.16(-4.40%)
Apr 17, 2018
3.280
3.690
3.230
3.640
1,616,484
+0.36(+10.98%)
Apr 16, 2018
3.480
3.500
3.230
3.280
627,615
-0.13(-3.81%)
Apr 13, 2018
3.530
3.590
3.370
3.410
562,845
-0.02(-0.58%)
Apr 12, 2018
3.460
3.670
3.436
3.430
607,966
-0.01(-0.29%)
Apr 11, 2018
3.410
3.510
3.350
3.440
462,137
+0.00(+0.00%)
Apr 10, 2018
3.500
3.530
3.361
3.440
319,767
+0.01(+0.29%)
Apr 09, 2018
3.420
3.560
3.300
3.430
601,661
+0.07(+2.08%)
Apr 06, 2018
3.560
3.660
3.350
3.360
588,351
-0.25(-6.93%)
Apr 05, 2018
3.580
3.922
3.580
3.610
775,403
-0.04(-1.10%)
Apr 04, 2018
3.260
3.770
3.250
3.650
1,080,616
+0.25(+7.35%)
Apr 03, 2018
3.460
3.610
3.320
3.400
776,646
-0.09(-2.58%)
Apr 02, 2018
3.550
3.780
3.440
3.490
711,283
-0.13(-3.59%)
Mar 29, 2018
3.620
3.620
3.620
0
-0.10(-2.69%)
Mar 28, 2018
3.800
3.939
3.700
3.720
599,343
-0.14(-3.63%)
Mar 27, 2018
4.080
4.420
3.840
3.860
1,964,827
-0.20(-4.93%)
Mar 26, 2018
4.700
4.750
3.700
4.060
2,550,044
-0.41(-9.17%)
Mar 23, 2018
5.150
5.150
4.390
4.470
3,075,816
-0.92(-17.07%)
Mar 22, 2018
5.380
5.620
5.250
5.390
1,350,282
-0.07(-1.28%)
Mar 21, 2018
5.440
5.579
5.200
5.460
820,976
+0.08(+1.49%)
Mar 20, 2018
5.660
5.830
5.220
5.380
2,334,498
-0.18(-3.24%)
Mar 19, 2018
4.970
5.650
4.900
5.560
2,745,245
+0.60(+12.10%)
Mar 16, 2018
4.940
4.992
4.780
4.960
623,649
-0.01(-0.20%)
Mar 15, 2018
5.030
5.030
4.780
4.970
627,810
-0.02(-0.40%)
Mar 14, 2018
5.110
5.190
4.910
4.990
459,259
-0.07(-1.38%)
Mar 13, 2018
5.000
5.330
4.920
5.060
905,798
+0.00(+0.00%)
Mar 12, 2018
5.070
5.100
4.830
5.060
590,946
-0.03(-0.59%)
Mar 09, 2018
5.300
5.430
4.950
5.090
1,132,570
-0.18(-3.42%)
Mar 08, 2018
5.060
5.460
4.870
5.270
2,233,565
+0.17(+3.33%)
Mar 07, 2018
5.280
5.100
3,180,073
+0.71(+16.17%)
Mar 06, 2018
4.330
4.449
4.250
4.390
389,686
+0.03(+0.69%)
Mar 05, 2018
4.460
4.672
4.300
4.360
677,496
-0.18(-3.96%)
Mar 02, 2018
4.050
4.600
4.030
4.540
757,822
+0.33(+7.84%)
Mar 01, 2018
4.580
4.700
4.130
4.210
1,680,223
-0.38(-8.28%)
Feb 28, 2018
4.530
4.940
4.530
4.590
1,345,556
+0.02(+0.44%)
Feb 27, 2018
4.700
4.829
4.530
4.570
737,420
-0.16(-3.38%)
Feb 26, 2018
4.920
5.038
4.650
4.730
991,430
-0.17(-3.47%)
Feb 23, 2018
4.710
5.080
4.570
4.900
1,170,433
+0.17(+3.59%)
Feb 22, 2018
4.850
4.930
4.680
4.730
644,531
-0.05(-1.05%)
Feb 21, 2018
5.150
5.390
4.610
4.780
2,764,909
-0.35(-6.82%)
Feb 20, 2018
5.070
5.620
4.920
5.130
3,292,237
+0.07(+1.38%)
Feb 16, 2018
5.060
5.060
5.060
0
+0.01(+0.20%)
Feb 15, 2018
5.190
5.330
4.900
5.050
2,491,560
-0.08(-1.56%)
Feb 14, 2018
4.500
5.490
4.200
5.130
9,038,674
+0.65(+14.51%)
Feb 13, 2018
4.200
4.480
3.820
4.480
3,404,109
+0.43(+10.62%)
Feb 12, 2018
3.530
4.690
3.461
4.050
10,333,709
+0.62(+18.08%)
Feb 09, 2018
3.390
3.499
3.260
3.430
439,846
+0.06(+1.78%)
Feb 08, 2018
3.360
3.480
3.260
3.370
471,442
+0.01(+0.30%)
Feb 07, 2018
3.450
3.520
3.330
3.360
330,814
-0.11(-3.17%)
Feb 06, 2018
3.250
3.599
3.100
3.470
608,317
+0.02(+0.58%)
Feb 05, 2018
3.510
3.690
3.310
3.450
518,547
-0.05(-1.43%)
Feb 02, 2018
3.670
3.700
3.460
3.500
1,156,874
-0.23(-6.17%)
Feb 01, 2018
3.550
3.775
3.550
3.730
649,249
+0.16(+4.48%)
Jan 31, 2018
3.720
3.877
3.460
3.570
1,157,462
-0.22(-5.80%)
Jan 30, 2018
3.720
3.890
3.710
3.790
946,865
-0.05(-1.30%)
Jan 29, 2018
3.990
4.089
3.680
3.840
1,405,906
-0.15(-3.76%)
Jan 26, 2018
4.300
4.320
3.990
3.990
1,126,295
-0.17(-4.09%)
Jan 25, 2018
4.050
4.280
4.010
4.160
1,152,113
+0.14(+3.48%)
Jan 24, 2018
4.020
4.150
3.830
4.020
1,720,114
+0.12(+3.08%)
Jan 23, 2018
4.000
4.372
3.860
3.900
4,459,353
+0.06(+1.56%)
Jan 22, 2018
3.460
4.100
3.350
3.840
4,802,628
+0.55(+16.72%)
Jan 19, 2018
3.150
3.690
3.130
3.290
6,912,124
-0.11(-3.24%)
Jan 18, 2018
3.020
3.440
2.700
3.400
2,468,537
+0.54(+18.88%)
Jan 17, 2018
2.960
3.150
2.730
2.860
2,158,904
-0.64(-18.29%)
Jan 16, 2018
3.680
3.829
3.450
3.500
916,109
-0.14(-3.85%)
Jan 12, 2018
3.640
3.640
3.640
0
-0.07(-1.89%)
Jan 11, 2018
3.480
3.790
3.310
3.710
1,273,953
+0.34(+10.09%)
Jan 10, 2018
3.489
3.370
1,051,539
+0.19(+5.97%)
Jan 09, 2018
3.350
3.670
3.150
3.180
2,077,685
-0.22(-6.47%)
Jan 08, 2018
3.580
3.800
3.360
3.400
1,528,909
-0.07(-2.02%)
Jan 05, 2018
3.390
4.550
3.300
3.470
6,628,710
-0.56(-13.90%)
Jan 04, 2018
2.700
4.090
2.420
4.030
12,267,142
+1.74(+75.98%)
Jan 03, 2018
2.150
2.350
2.120
2.290
794,440
+0.18(+8.53%)
Jan 02, 2018
2.050
2.150
2.030
2.110
405,198
+0.08(+3.94%)
Dec 29, 2017
2.030
2.030
2.030
0
-0.02(-0.98%)
Dec 28, 2017
2.090
2.220
1.970
2.050
778,200
-0.02(-0.97%)
Dec 27, 2017
2.260
2.329
2.020
2.070
1,684,808
+0.13(+6.70%)
Dec 26, 2017
1.940
2.080
1.900
1.940
971,170
+0.00(+0.00%)
Dec 22, 2017
1.920
1.950
1.860
1.940
180,687
+0.04(+2.11%)
Dec 21, 2017
1.880
2.050
1.850
1.900
553,452
+0.06(+3.26%)
Dec 20, 2017
1.770
1.872
1.740
1.840
331,330
+0.07(+3.95%)
Dec 19, 2017
1.820
1.820
1.750
1.770
152,045
-0.04(-2.21%)
Dec 18, 2017
1.830
1.830
1.770
1.810
122,597
+0.02(+1.12%)
Dec 15, 2017
1.760
1.810
1.740
1.790
145,702
+0.02(+1.13%)
Dec 14, 2017
1.830
1.860
1.750
1.770
217,829
-0.03(-1.67%)
Dec 13, 2017
1.770
1.840
1.711
1.800
283,559
+0.01(+0.56%)
Dec 12, 2017
1.840
1.859
1.740
1.790
499,603
-0.06(-3.24%)
Dec 11, 2017
1.920
1.933
1.810
1.850
227,258
-0.04(-2.10%)
Dec 08, 2017
1.890
1.930
1.870
1.890
238,354
-0.00(-0.02%)
Dec 07, 2017
1.880
1.940
1.850
1.890
220,174
+0.01(+0.48%)
Dec 06, 2017
1.920
2.010
1.860
1.881
150,814
-0.05(-2.54%)
Dec 05, 2017
1.910
2.009
1.890
1.930
273,803
+0.04(+1.91%)
Dec 04, 2017
2.080
2.100
1.890
1.894
424,896
-0.14(-6.71%)
Dec 01, 2017
2.150
2.150
2.000
2.030
346,208
-0.10(-4.69%)
Nov 30, 2017
2.160
2.200
2.080
2.130
178,053
-0.01(-0.47%)
Nov 29, 2017
2.230
2.239
2.120
2.140
349,665
-0.05(-2.28%)
Nov 28, 2017
2.220
2.230
2.160
2.190
147,519
-0.02(-0.90%)
Nov 27, 2017
2.230
2.250
2.180
2.210
151,774
+0.01(+0.45%)
Nov 24, 2017
2.260
2.260
2.170
2.200
279,414
-0.05(-2.22%)
Nov 22, 2017
2.260
2.300
2.230
2.250
229,044
+0.02(+0.90%)
Nov 21, 2017
2.220
2.299
2.160
2.230
410,108
+0.08(+3.72%)
Nov 20, 2017
2.140
2.230
2.120
2.150
508,731
+0.04(+1.90%)
Nov 17, 2017
2.100
2.180
2.080
2.110
306,075
-0.01(-0.47%)
Nov 16, 2017
2.100
2.209
2.090
2.120
312,015
+0.03(+1.44%)
Nov 15, 2017
2.150
2.150
2.050
2.090
194,663
-0.09(-4.09%)
Nov 14, 2017
2.210
2.220
2.080
2.179
253,782
-0.02(-0.95%)
Nov 13, 2017
2.390
2.390
2.061
2.200
508,241
-0.18(-7.56%)
Nov 10, 2017
2.360
2.420
2.321
2.380
382,176
+0.00(+0.00%)
Nov 09, 2017
2.430
2.520
2.250
2.380
625,460
-0.17(-6.67%)
Nov 08, 2017
3.000
3.030
2.350
2.550
3,683,361
+0.31(+13.84%)
Nov 07, 2017
2.480
2.500
2.110
2.240
963,399
-0.21(-8.57%)
Nov 06, 2017
2.430
2.560
2.290
2.450
531,130
+0.01(+0.41%)
Nov 03, 2017
2.370
2.450
2.260
2.440
332,268
+0.07(+2.95%)
Nov 02, 2017
2.330
2.490
2.290
2.370
328,870
+0.11(+4.87%)
Nov 01, 2017
2.260
2.324
2.210
2.260
251,966
+0.02(+0.89%)
Oct 31, 2017
2.610
2.610
2.210
2.240
689,135
-0.34(-13.18%)
Oct 30, 2017
2.570
2.699
2.540
2.580
344,793
-0.01(-0.39%)
Oct 27, 2017
2.460
2.680
2.430
2.590
722,047
+0.10(+4.02%)
Oct 26, 2017
2.540
2.550
2.400
2.490
303,908
-0.07(-2.73%)
Oct 25, 2017
2.560
2.739
2.510
2.560
483,240
-0.05(-1.92%)
Oct 24, 2017
2.600
2.740
2.500
2.610
1,454,915
-0.17(-6.12%)
Oct 23, 2017
2.300
2.940
2.298
2.780
4,051,253
+0.53(+23.56%)
Oct 20, 2017
2.250
2.329
2.150
2.250
211,808
-0.01(-0.44%)
Oct 19, 2017
2.320
2.320
2.175
2.260
420,628
-0.11(-4.64%)
Oct 18, 2017
2.500
2.519
2.300
2.370
1,139,400
-0.13(-5.20%)
Oct 17, 2017
2.320
2.580
2.185
2.500
2,787,871
+0.25(+11.11%)
Oct 16, 2017
1.980
2.440
1.980
2.250
3,112,685
+0.22(+10.84%)
Oct 13, 2017
2.100
2.150
2.010
2.030
516,872
-0.06(-2.87%)
Oct 12, 2017
1.890
2.190
1.870
2.090
1,835,385
+0.19(+10.00%)
Oct 11, 2017
1.870
1.920
1.830
1.900
443,882
+0.01(+0.53%)
Oct 10, 2017
1.800
1.890
1.780
1.890
325,049
+0.07(+3.85%)
Oct 09, 2017
1.900
1.900
1.770
1.820
388,049
-0.06(-3.19%)
Oct 06, 2017
2.020
2.060
1.810
1.880
753,683
-0.18(-8.74%)
Oct 05, 2017
1.850
2.200
1.770
2.060
4,246,062
+0.26(+14.44%)
Oct 04, 2017
1.730
1.950
1.701
1.800
916,571
+0.07(+4.05%)
Oct 03, 2017
1.770
1.805
1.700
1.730
142,382
-0.03(-1.70%)
Oct 02, 2017
1.650
1.780
1.650
1.760
198,953
+0.06(+3.53%)
Sep 29, 2017
1.710
1.740
1.650
1.700
254,152
-0.03(-1.73%)
Sep 28, 2017
1.730
1.770
1.710
1.730
181,884
-0.04(-2.26%)
Sep 27, 2017
1.800
1.800
1.710
1.770
308,241
-0.01(-0.56%)
Sep 26, 2017
1.800
1.840
1.770
1.780
189,050
-0.05(-2.73%)
Sep 25, 2017
1.810
1.830
1.750
1.830
230,576
-0.01(-0.54%)
Sep 22, 2017
1.810
1.860
1.780
1.840
504,901
+0.00(+0.00%)
Sep 21, 2017
1.880
1.900
1.800
1.840
806,361
-0.11(-5.64%)
Sep 20, 2017
2.290
2.350
1.910
1.950
4,228,817
+0.11(+5.98%)
Sep 19, 2017
1.840
1.910
1.810
1.840
132,079
-0.01(-0.54%)
Sep 18, 2017
1.850
1.950
1.830
1.850
477,612
+0.07(+3.93%)
Sep 15, 2017
1.870
1.870
1.780
1.780
268,296
-0.10(-5.32%)
Sep 14, 2017
1.920
1.960
1.851
1.880
172,549
-0.01(-0.53%)
Sep 13, 2017
1.970
1.990
1.870
1.890
241,198
-0.06(-3.08%)
Sep 12, 2017
1.900
2.130
1.870
1.950
1,299,937
+0.05(+2.63%)
Sep 11, 2017
1.860
1.950
1.830
1.900
191,638
+0.02(+1.06%)
Sep 08, 2017
1.820
1.940
1.770
1.880
285,891
+0.06(+3.30%)
Sep 07, 2017
1.710
1.850
1.700
1.820
272,867
+0.11(+6.43%)
Sep 06, 2017
1.850
1.850
1.690
1.710
404,887
-0.13(-7.07%)
Sep 05, 2017
1.949
1.760
1.840
661,795
-0.09(-4.66%)
Sep 01, 2017
1.680
2.250
1.680
1.930
3,593,343
+0.27(+16.27%)
Aug 31, 2017
1.690
1.690
1.590
1.660
355,236
-0.04(-2.35%)
Aug 30, 2017
1.810
1.866
1.670
1.700
340,623
-0.13(-7.10%)
Aug 29, 2017
1.850
1.910
1.710
1.830
304,686
-0.05(-2.66%)
Aug 28, 2017
1.910
1.950
1.830
1.880
201,208
-0.02(-1.05%)
Aug 25, 2017
1.970
2.010
1.750
1.900
1,173,177
-0.09(-4.52%)
Aug 24, 2017
2.020
2.050
1.900
1.990
453,502
-0.06(-2.93%)
Aug 23, 2017
2.000
2.080
1.920
2.050
225,260
+0.06(+3.02%)
Aug 22, 2017
2.020
2.065
1.910
1.990
139,042
-0.04(-1.97%)
Aug 21, 2017
2.080
2.107
1.990
2.030
132,389
-0.06(-2.87%)
Aug 18, 2017
2.140
2.170
2.070
2.090
150,426
-0.05(-2.34%)
Aug 17, 2017
2.210
2.300
2.110
2.140
103,423
-0.09(-4.04%)
Aug 16, 2017
2.280
2.300
2.160
2.230
86,213
-0.04(-1.76%)
Aug 15, 2017
2.190
2.330
2.100
2.270
285,831
+0.12(+5.58%)
Aug 14, 2017
2.200
2.200
2.130
2.150
118,627
-0.07(-3.15%)
Aug 11, 2017
2.100
2.220
2.060
2.220
112,780
+0.12(+5.71%)
Aug 10, 2017
2.160
2.180
2.090
2.100
188,576
-0.15(-6.67%)
Aug 09, 2017
2.450
2.450
2.080
2.250
465,377
-0.05(-2.17%)
Aug 08, 2017
2.220
2.480
2.200
2.300
465,745
+0.06(+2.68%)
Aug 07, 2017
2.250
2.300
2.160
2.240
161,688
+0.00(+0.00%)
Aug 04, 2017
2.300
2.150
2.240
170,002
+0.04(+1.82%)
Aug 03, 2017
2.110
2.290
2.090
2.200
211,099
+0.04(+1.85%)
Aug 02, 2017
2.220
2.220
2.060
2.160
207,962
-0.08(-3.57%)
Aug 01, 2017
2.330
2.340
2.200
2.240
229,443
-0.09(-3.86%)
Jul 31, 2017
2.380
2.450
2.310
2.330
259,965
-0.06(-2.51%)
Jul 28, 2017
2.390
2.420
2.320
2.390
206,397
+0.00(+0.00%)
Jul 27, 2017
2.510
2.540
2.350
2.390
281,797
-0.08(-3.24%)
Jul 26, 2017
2.380
2.630
2.353
2.470
419,987
+0.08(+3.35%)
Jul 25, 2017
2.390
2.470
2.350
2.390
182,662
-0.01(-0.42%)
Jul 24, 2017
2.370
2.430
2.323
2.400
244,602
+0.03(+1.27%)
Jul 21, 2017
2.300
2.450
2.260
2.370
518,081
+0.05(+2.16%)
Jul 20, 2017
2.400
2.400
2.270
2.320
236,022
-0.05(-2.11%)
Jul 19, 2017
2.490
2.490
2.350
2.370
317,542
-0.15(-5.95%)
Jul 18, 2017
2.800
2.800
2.460
2.520
524,973
-0.23(-8.36%)
Jul 17, 2017
2.410
2.750
2.410
2.750
681,414
+0.34(+14.11%)
Jul 14, 2017
2.370
2.440
2.360
2.410
124,751
+0.01(+0.42%)
Jul 13, 2017
2.390
2.460
2.340
2.400
185,507
+0.03(+1.27%)
Jul 12, 2017
2.400
2.470
2.310
2.370
290,037
+0.04(+1.72%)
Jul 11, 2017
2.320
2.415
2.230
2.330
151,922
+0.01(+0.43%)
Jul 10, 2017
2.280
2.408
2.200
2.320
391,737
+0.02(+0.87%)
Jul 07, 2017
2.450
2.455
2.270
2.300
284,749
-0.12(-4.96%)
Jul 06, 2017
2.440
2.490
2.390
2.420
389,958
-0.07(-2.81%)
Jul 05, 2017
2.590
2.630
2.450
2.490
315,229
-0.10(-3.86%)
Jul 03, 2017
2.620
2.700
2.535
2.590
200,030
-0.07(-2.63%)
Jun 30, 2017
2.750
2.760
2.620
2.660
344,955
-0.11(-3.97%)
Jun 29, 2017
3.090
3.090
2.720
2.770
917,551
-0.27(-8.88%)
Jun 28, 2017
2.700
3.070
2.660
3.040
1,511,947
+0.33(+12.18%)
Jun 27, 2017
2.670
2.720
2.654
2.710
157,589
+0.02(+0.74%)
Jun 26, 2017
2.720
2.730
2.660
2.690
110,725
-0.05(-1.82%)
Jun 23, 2017
2.710
2.740
2.660
2.740
113,283
+0.01(+0.37%)
Jun 22, 2017
2.720
2.770
2.670
2.730
130,314
-0.03(-1.09%)
Jun 21, 2017
2.690
2.780
2.620
2.760
281,167
+0.05(+1.85%)
Jun 20, 2017
2.740
2.785
2.630
2.710
240,614
-0.11(-3.90%)
Jun 19, 2017
2.780
2.820
2.670
2.820
288,477
+0.00(+0.00%)
Jun 16, 2017
3.000
3.100
2.700
2.820
1,273,277
-0.30(-9.62%)
Jun 15, 2017
4.190
4.190
3.050
3.120
7,186,448
-0.03(-0.95%)
Jun 14, 2017
3.050
3.220
3.000
3.150
684,610
+0.08(+2.61%)
Jun 13, 2017
3.200
3.200
3.010
3.070
248,595
-0.10(-3.15%)
Jun 12, 2017
3.350
3.373
3.150
3.170
280,915
-0.18(-5.37%)
Jun 09, 2017
3.440
3.497
3.320
3.350
179,986
-0.10(-2.90%)
Jun 08, 2017
3.460
3.526
3.380
3.450
98,414
-0.03(-0.86%)
Jun 07, 2017
3.490
3.584
3.350
3.480
246,197
-0.03(-0.85%)
Jun 06, 2017
3.480
3.510
3.420
3.510
171,379
-0.02(-0.57%)
Jun 05, 2017
3.690
3.775
3.300
3.530
635,677
-0.16(-4.34%)
Jun 02, 2017
3.880
4.000
3.580
3.690
658,912
-0.22(-5.63%)
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.