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
Centerra Gold Inc
(NY:
CGAU
)
6.750
+0.050 (+0.75%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 14, 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
7.040
7.070
6.815
6.890
724,615
-0.04(-0.58%)
May 30, 2024
6.990
7.055
6.910
6.930
460,227
-0.07(-1.00%)
May 29, 2024
7.090
7.170
6.950
7.000
2,608,152
-0.14(-1.96%)
May 28, 2024
7.160
7.249
7.036
7.140
502,577
+0.19(+2.71%)
May 24, 2024
6.912
7.041
6.892
6.952
330,805
+0.14(+2.03%)
May 23, 2024
7.001
7.001
6.764
6.813
540,168
-0.10(-1.43%)
May 22, 2024
7.289
7.348
6.873
6.912
932,688
-0.51(-6.93%)
May 21, 2024
7.170
7.437
7.130
7.427
474,259
+0.16(+2.18%)
May 20, 2024
7.190
7.368
7.140
7.269
429,105
+0.13(+1.80%)
May 17, 2024
6.982
7.229
6.982
7.140
549,882
+0.23(+3.30%)
May 16, 2024
6.595
6.932
6.556
6.912
731,562
+0.26(+3.87%)
May 15, 2024
6.576
6.734
6.496
6.655
657,781
+0.19(+2.91%)
May 14, 2024
6.566
6.780
6.432
6.467
712,394
+0.03(+0.46%)
May 13, 2024
6.536
6.536
6.368
6.437
403,605
-0.10(-1.52%)
May 10, 2024
6.615
6.625
6.496
6.536
309,580
+0.02(+0.30%)
May 09, 2024
6.506
6.556
6.457
6.516
395,514
+0.04(+0.61%)
May 08, 2024
6.397
6.526
6.377
6.476
413,214
+0.04(+0.62%)
May 07, 2024
6.328
6.476
6.298
6.437
298,834
+0.12(+1.88%)
May 06, 2024
6.160
6.353
6.140
6.318
363,589
+0.25(+4.08%)
May 03, 2024
6.219
6.219
5.971
6.070
447,220
+0.09(+1.49%)
May 02, 2024
6.070
6.080
5.932
5.981
301,093
-0.09(-1.47%)
May 01, 2024
6.051
6.204
6.006
6.070
345,606
+0.06(+0.99%)
Apr 30, 2024
6.061
6.160
6.011
6.011
358,864
-0.22(-3.50%)
Apr 29, 2024
6.318
6.348
6.184
6.229
354,835
-0.07(-1.10%)
Apr 26, 2024
6.308
6.392
6.219
6.298
430,940
+0.07(+1.11%)
Apr 25, 2024
6.160
6.249
6.080
6.229
510,429
+0.07(+1.13%)
Apr 24, 2024
6.259
6.308
6.140
6.160
441,549
-0.12(-1.89%)
Apr 23, 2024
5.952
6.278
5.952
6.278
497,514
+0.27(+4.45%)
Apr 22, 2024
5.942
6.165
5.882
6.011
595,686
-0.12(-1.94%)
Apr 19, 2024
6.011
6.130
5.962
6.130
430,209
+0.12(+1.98%)
Apr 18, 2024
6.090
6.120
5.991
6.011
441,032
+0.01(+0.17%)
Apr 17, 2024
6.070
6.090
5.932
6.001
384,848
+0.11(+1.85%)
Apr 16, 2024
5.853
5.942
5.763
5.892
467,871
-0.05(-0.83%)
Apr 15, 2024
6.011
6.021
5.892
5.942
524,419
+0.01(+0.17%)
Apr 12, 2024
6.140
6.219
5.882
5.932
1,332,035
-0.14(-2.28%)
Apr 11, 2024
6.061
6.095
5.922
6.070
425,036
+0.06(+0.99%)
Apr 10, 2024
5.902
6.070
5.803
6.011
497,070
-0.02(-0.33%)
Apr 09, 2024
6.066
6.189
5.986
6.031
777,290
+0.06(+0.99%)
Apr 08, 2024
6.130
6.199
5.966
5.971
510,536
-0.12(-1.95%)
Apr 05, 2024
6.100
6.189
6.028
6.090
917,923
-0.01(-0.16%)
Apr 04, 2024
6.021
6.239
5.991
6.100
783,258
+0.11(+1.82%)
Apr 03, 2024
5.902
6.031
5.882
5.991
694,258
+0.08(+1.34%)
Apr 02, 2024
5.882
5.942
5.843
5.912
429,494
+0.04(+0.67%)
Apr 01, 2024
5.962
5.981
5.833
5.872
335,781
+0.02(+0.34%)
Mar 28, 2024
5.843
5.863
5.754
5.853
465,154
+0.10(+1.72%)
Mar 27, 2024
5.763
5.833
5.674
5.754
637,035
+0.05(+0.87%)
Mar 26, 2024
5.724
5.773
5.640
5.704
361,770
+0.09(+1.59%)
Mar 25, 2024
5.645
5.714
5.600
5.615
364,228
+0.01(+0.18%)
Mar 22, 2024
5.704
5.704
5.585
5.605
227,622
-0.11(-1.91%)
Mar 21, 2024
5.823
5.892
5.704
5.714
389,578
-0.01(-0.17%)
Mar 20, 2024
5.447
5.773
5.427
5.724
542,846
+0.27(+4.90%)
Mar 19, 2024
5.605
5.605
5.407
5.457
461,580
-0.15(-2.65%)
Mar 18, 2024
5.575
5.669
5.546
5.605
348,004
+0.00(+0.00%)
Mar 15, 2024
5.625
5.704
5.575
5.605
365,560
-0.01(-0.18%)
Mar 14, 2024
5.734
5.744
5.600
5.615
363,161
-0.16(-2.74%)
Mar 13, 2024
5.635
5.793
5.625
5.773
304,929
+0.17(+3.00%)
Mar 12, 2024
5.506
5.615
5.447
5.605
1,517,434
+0.04(+0.71%)
Mar 11, 2024
5.458
5.604
5.458
5.565
453,504
+0.08(+1.43%)
Mar 08, 2024
5.556
5.585
5.468
5.487
1,225,367
-0.08(-1.41%)
Mar 07, 2024
5.458
5.575
5.370
5.565
324,184
+0.19(+3.45%)
Mar 06, 2024
5.321
5.399
5.287
5.380
438,686
+0.12(+2.23%)
Mar 05, 2024
5.262
5.311
5.184
5.262
426,994
+0.06(+1.13%)
Mar 04, 2024
5.155
5.223
5.076
5.204
718,247
+0.13(+2.50%)
Mar 01, 2024
4.920
5.155
4.871
5.076
672,028
+0.17(+3.39%)
Feb 29, 2024
4.979
5.047
4.891
4.910
190,063
+0.02(+0.40%)
Feb 28, 2024
4.930
4.979
4.793
4.891
234,855
-0.09(-1.77%)
Feb 27, 2024
5.076
5.091
4.964
4.979
211,280
-0.07(-1.36%)
Feb 26, 2024
4.998
5.067
4.861
5.047
374,777
+0.06(+1.18%)
Feb 23, 2024
5.027
5.086
4.773
4.988
476,638
-0.05(-0.97%)
Feb 22, 2024
5.135
5.135
4.979
5.037
234,137
-0.08(-1.53%)
Feb 21, 2024
5.086
5.150
4.930
5.116
240,651
+0.12(+2.35%)
Feb 20, 2024
5.106
5.125
4.905
4.998
294,967
+0.01(+0.20%)
Feb 16, 2024
4.998
5.037
4.910
4.988
224,713
+0.02(+0.39%)
Feb 15, 2024
4.832
5.008
4.832
4.969
430,234
+0.18(+3.67%)
Feb 14, 2024
4.499
4.793
4.499
4.793
1,058,899
+0.36(+8.17%)
Feb 13, 2024
4.842
4.842
4.367
4.431
2,010,390
-0.56(-11.18%)
Feb 12, 2024
4.881
5.018
4.881
4.988
149,193
+0.05(+0.99%)
Feb 09, 2024
4.988
5.027
4.939
4.939
90,038
-0.04(-0.79%)
Feb 08, 2024
5.086
5.145
4.979
4.979
197,173
-0.18(-3.42%)
Feb 07, 2024
5.272
5.277
5.116
5.155
116,372
-0.10(-1.86%)
Feb 06, 2024
5.145
5.301
5.145
5.252
129,683
+0.11(+2.09%)
Feb 05, 2024
5.125
5.204
5.086
5.145
173,834
-0.09(-1.68%)
Feb 02, 2024
5.184
5.277
5.150
5.233
216,919
-0.09(-1.65%)
Feb 01, 2024
5.223
5.336
5.189
5.321
253,065
+0.18(+3.42%)
Jan 31, 2024
5.282
5.345
5.145
5.145
197,411
-0.11(-2.05%)
Jan 30, 2024
5.370
5.370
5.252
5.252
922,406
-0.07(-1.29%)
Jan 29, 2024
5.272
5.340
5.252
5.321
89,906
+0.05(+0.93%)
Jan 26, 2024
5.340
5.389
5.262
5.272
73,369
-0.11(-2.00%)
Jan 25, 2024
5.380
5.428
5.292
5.380
131,535
+0.06(+1.10%)
Jan 24, 2024
5.565
5.565
5.174
5.321
278,167
-0.15(-2.68%)
Jan 23, 2024
5.301
5.468
5.252
5.468
419,943
+0.19(+3.52%)
Jan 22, 2024
5.213
5.326
5.194
5.282
95,002
+0.02(+0.37%)
Jan 19, 2024
5.292
5.292
5.145
5.262
206,668
-0.02(-0.37%)
Jan 18, 2024
5.252
5.282
5.174
5.282
146,948
+0.09(+1.69%)
Jan 17, 2024
5.272
5.272
5.184
5.194
162,989
-0.16(-2.92%)
Jan 16, 2024
5.468
5.453
5.340
5.350
116,934
-0.18(-3.19%)
Jan 12, 2024
5.292
5.565
5.292
5.526
423,316
+0.34(+6.60%)
Jan 11, 2024
5.340
5.399
5.155
5.184
247,042
-0.16(-2.93%)
Jan 10, 2024
5.380
5.428
5.311
5.340
89,874
-0.02(-0.36%)
Jan 09, 2024
5.448
5.507
5.360
5.360
114,568
-0.07(-1.26%)
Jan 08, 2024
5.536
5.546
5.399
5.428
168,585
-0.16(-2.80%)
Jan 05, 2024
5.605
5.693
5.546
5.585
352,744
+0.01(+0.18%)
Jan 04, 2024
5.536
5.605
5.424
5.575
96,778
+0.07(+1.24%)
Jan 03, 2024
5.526
5.614
5.473
5.507
161,993
-0.18(-3.10%)
Jan 02, 2024
5.761
5.869
5.644
5.683
193,697
-0.15(-2.52%)
Dec 29, 2023
5.898
5.918
5.781
5.830
195,403
-0.13(-2.13%)
Dec 28, 2023
6.035
6.074
5.947
5.957
305,769
-0.13(-2.09%)
Dec 27, 2023
6.113
6.113
6.001
6.084
203,333
-0.01(-0.16%)
Dec 26, 2023
6.035
6.113
6.035
6.094
168,551
+0.13(+2.13%)
Dec 22, 2023
6.025
6.089
5.947
5.966
286,091
+0.05(+0.83%)
Dec 21, 2023
5.859
5.947
5.859
5.918
241,957
+0.13(+2.20%)
Dec 20, 2023
6.045
6.045
5.781
5.790
242,926
-0.20(-3.27%)
Dec 19, 2023
5.771
6.006
5.771
5.986
459,604
+0.19(+3.20%)
Dec 18, 2023
5.947
6.025
5.722
5.800
220,085
-0.10(-1.66%)
Dec 15, 2023
5.683
5.908
5.565
5.898
386,241
+0.18(+3.08%)
Dec 14, 2023
5.771
5.927
5.658
5.722
618,865
+0.00(+0.00%)
Dec 13, 2023
5.272
5.732
5.223
5.722
350,151
+0.45(+8.53%)
Dec 12, 2023
5.370
5.389
5.252
5.272
293,177
-0.09(-1.64%)
Dec 11, 2023
5.350
5.375
5.262
5.360
237,773
-0.10(-1.79%)
Dec 08, 2023
5.477
5.546
5.384
5.458
158,917
-0.12(-2.11%)
Dec 07, 2023
5.683
5.683
5.556
5.575
130,511
-0.11(-1.89%)
Dec 06, 2023
5.820
5.839
5.663
5.683
147,397
-0.06(-1.02%)
Dec 05, 2023
5.849
5.859
5.712
5.742
176,768
-0.16(-2.65%)
Dec 04, 2023
5.957
5.957
5.834
5.898
193,381
-0.15(-2.43%)
Dec 01, 2023
5.947
6.089
5.942
6.045
434,409
+0.05(+0.82%)
Nov 30, 2023
5.781
6.015
5.742
5.996
232,533
+0.23(+4.07%)
Nov 29, 2023
5.918
5.918
5.712
5.761
282,280
-0.14(-2.32%)
Nov 28, 2023
5.663
5.898
5.561
5.898
421,716
+0.30(+5.42%)
Nov 27, 2023
5.497
5.653
5.448
5.595
204,961
+0.19(+3.44%)
Nov 24, 2023
5.477
5.507
5.389
5.409
216,926
-0.06(-1.07%)
Nov 22, 2023
5.556
5.603
5.414
5.468
207,696
-0.01(-0.18%)
Nov 21, 2023
5.311
5.497
5.301
5.477
713,249
+0.27(+5.26%)
Nov 20, 2023
5.184
5.243
5.145
5.204
280,827
-0.04(-0.75%)
Nov 17, 2023
5.350
5.360
5.213
5.243
261,846
-0.07(-1.29%)
Nov 16, 2023
5.370
5.477
5.300
5.311
442,487
+0.00(+0.00%)
Nov 15, 2023
5.380
5.419
5.282
5.311
151,663
-0.09(-1.63%)
Nov 14, 2023
5.428
5.468
5.340
5.399
296,942
+0.18(+3.37%)
Nov 13, 2023
5.300
5.426
5.223
5.223
131,700
-0.13(-2.35%)
Nov 10, 2023
5.426
5.474
5.281
5.349
177,505
-0.14(-2.46%)
Nov 09, 2023
5.513
5.561
5.436
5.484
170,833
-0.04(-0.70%)
Nov 08, 2023
5.677
5.725
5.464
5.522
256,702
-0.16(-2.89%)
Nov 07, 2023
5.715
5.715
5.503
5.687
320,174
-0.07(-1.17%)
Nov 06, 2023
5.841
5.909
5.677
5.754
350,525
-0.06(-1.00%)
Nov 03, 2023
5.600
5.918
5.561
5.812
380,891
+0.32(+5.80%)
Nov 02, 2023
5.397
5.575
5.397
5.493
496,418
+0.11(+1.97%)
Nov 01, 2023
5.252
5.513
5.156
5.387
1,306,123
+0.48(+9.84%)
Oct 31, 2023
4.924
5.088
4.895
4.904
947,514
-0.10(-1.93%)
Oct 30, 2023
5.088
5.117
4.943
5.001
208,542
-0.08(-1.52%)
Oct 27, 2023
5.020
5.078
4.856
5.078
375,414
+0.10(+1.94%)
Oct 26, 2023
5.020
5.020
4.837
4.982
445,969
-0.04(-0.77%)
Oct 25, 2023
4.972
5.049
4.904
5.020
732,726
+0.05(+0.97%)
Oct 24, 2023
4.914
4.982
4.866
4.972
422,314
+0.00(+0.00%)
Oct 23, 2023
4.827
4.991
4.645
4.972
522,138
+0.15(+3.21%)
Oct 20, 2023
4.914
4.943
4.750
4.818
316,649
-0.04(-0.80%)
Oct 19, 2023
4.837
4.856
4.711
4.856
199,424
+0.08(+1.62%)
Oct 18, 2023
4.808
4.895
4.760
4.779
237,009
+0.02(+0.41%)
Oct 17, 2023
4.644
4.818
4.634
4.760
103,197
+0.08(+1.65%)
Oct 16, 2023
4.634
4.740
4.586
4.682
148,074
+0.01(+0.21%)
Oct 13, 2023
4.557
4.673
4.489
4.673
261,933
+0.30(+6.84%)
Oct 12, 2023
4.557
4.557
4.354
4.373
160,252
-0.17(-3.82%)
Oct 11, 2023
4.663
4.663
4.489
4.547
167,748
-0.01(-0.21%)
Oct 10, 2023
4.653
4.653
4.509
4.557
113,184
-0.10(-2.07%)
Oct 09, 2023
4.509
4.731
4.489
4.653
160,481
+0.19(+4.33%)
Oct 06, 2023
4.480
4.499
4.404
4.460
222,566
-0.02(-0.43%)
Oct 05, 2023
4.470
4.499
4.373
4.480
43,777
+0.03(+0.65%)
Oct 04, 2023
4.518
4.538
4.393
4.451
51,536
-0.07(-1.50%)
Oct 03, 2023
4.538
4.538
4.383
4.518
124,738
+0.00(+0.00%)
Oct 02, 2023
4.692
4.692
4.470
4.518
225,453
-0.21(-4.49%)
Sep 29, 2023
4.885
4.895
4.644
4.731
166,799
-0.05(-1.01%)
Sep 28, 2023
4.779
4.808
4.702
4.779
85,533
+0.01(+0.20%)
Sep 27, 2023
4.798
4.846
4.726
4.769
184,366
-0.06(-1.20%)
Sep 26, 2023
4.972
4.972
4.808
4.827
147,128
-0.18(-3.66%)
Sep 25, 2023
5.059
5.030
5.006
5.011
65,646
-0.10(-1.89%)
Sep 22, 2023
5.184
5.194
5.098
5.107
225,291
-0.05(-0.94%)
Sep 21, 2023
5.127
5.204
5.049
5.156
145,745
-0.07(-1.29%)
Sep 20, 2023
5.194
5.329
5.175
5.223
163,564
+0.03(+0.56%)
Sep 19, 2023
5.407
5.513
5.165
5.194
223,342
-0.22(-4.10%)
Sep 18, 2023
5.687
5.687
5.310
5.416
152,331
-0.23(-4.10%)
Sep 15, 2023
5.590
5.648
5.537
5.648
87,805
+0.14(+2.45%)
Sep 14, 2023
5.474
5.551
5.455
5.513
133,074
+0.08(+1.42%)
Sep 13, 2023
5.542
5.551
5.387
5.436
72,455
-0.12(-2.09%)
Sep 12, 2023
5.436
5.643
5.436
5.551
97,122
+0.07(+1.23%)
Sep 11, 2023
5.493
5.576
5.464
5.484
134,230
+0.04(+0.71%)
Sep 08, 2023
5.445
5.542
5.368
5.445
89,794
+0.06(+1.08%)
Sep 07, 2023
5.445
5.445
5.281
5.387
122,555
-0.07(-1.24%)
Sep 06, 2023
5.464
5.590
5.436
5.455
113,134
-0.04(-0.70%)
Sep 05, 2023
5.629
5.638
5.407
5.493
55,598
-0.19(-3.40%)
Sep 01, 2023
5.822
5.841
5.677
5.687
77,436
-0.09(-1.51%)
Aug 31, 2023
5.793
5.822
5.754
5.773
50,219
-0.02(-0.33%)
Aug 30, 2023
5.889
5.986
5.764
5.793
114,494
-0.06(-0.99%)
Aug 29, 2023
5.735
5.862
5.735
5.851
69,433
+0.11(+1.85%)
Aug 28, 2023
5.696
5.793
5.696
5.744
102,397
+0.05(+0.85%)
Aug 25, 2023
5.715
5.764
5.580
5.696
69,584
-0.02(-0.34%)
Aug 24, 2023
5.696
5.822
5.561
5.715
161,732
+0.02(+0.34%)
Aug 23, 2023
5.436
5.715
5.436
5.696
321,773
+0.32(+5.92%)
Aug 22, 2023
5.426
5.426
5.262
5.378
141,667
+0.02(+0.36%)
Aug 21, 2023
5.271
5.378
5.262
5.358
138,111
+0.09(+1.65%)
Aug 18, 2023
5.300
5.320
5.223
5.271
189,041
-0.06(-1.09%)
Aug 17, 2023
5.436
5.513
5.310
5.329
165,737
-0.13(-2.30%)
Aug 16, 2023
5.696
5.696
5.445
5.455
131,306
-0.18(-3.25%)
Aug 15, 2023
5.696
5.754
5.619
5.638
59,498
-0.14(-2.34%)
Aug 14, 2023
5.812
5.812
5.629
5.773
93,882
-0.03(-0.50%)
Aug 11, 2023
5.697
5.860
5.697
5.802
60,761
+0.10(+1.84%)
Aug 10, 2023
5.726
5.776
5.631
5.697
141,964
+0.00(+0.00%)
Aug 09, 2023
5.736
5.736
5.612
5.697
70,795
-0.03(-0.50%)
Aug 08, 2023
5.621
5.764
5.573
5.726
125,806
+0.10(+1.69%)
Aug 07, 2023
5.688
5.732
5.564
5.631
93,440
-0.10(-1.83%)
Aug 04, 2023
5.669
5.812
5.669
5.736
143,155
+0.10(+1.69%)
Aug 03, 2023
5.678
5.754
5.621
5.640
119,293
-0.04(-0.67%)
Aug 02, 2023
5.669
5.774
5.592
5.678
214,148
+0.00(+0.00%)
Aug 01, 2023
5.965
5.965
5.650
5.678
151,575
-0.40(-6.59%)
Jul 31, 2023
5.821
6.175
5.821
6.079
162,073
+0.23(+3.92%)
Jul 28, 2023
5.783
5.888
5.659
5.850
105,804
+0.15(+2.68%)
Jul 27, 2023
5.841
5.841
5.669
5.697
93,819
-0.19(-3.24%)
Jul 26, 2023
5.926
5.936
5.802
5.888
90,653
-0.04(-0.64%)
Jul 25, 2023
5.821
5.974
5.793
5.926
83,361
+0.06(+0.98%)
Jul 24, 2023
5.917
5.993
5.841
5.869
82,751
-0.10(-1.76%)
Jul 21, 2023
5.898
5.984
5.869
5.974
60,796
+0.03(+0.48%)
Jul 20, 2023
6.213
6.251
5.936
5.946
135,716
-0.30(-4.74%)
Jul 19, 2023
6.289
6.299
6.203
6.241
75,998
-0.01(-0.15%)
Jul 18, 2023
6.136
6.268
6.127
6.251
59,809
+0.12(+2.02%)
Jul 17, 2023
6.060
6.155
5.984
6.127
65,656
+0.06(+0.94%)
Jul 14, 2023
6.203
6.213
6.060
6.070
93,057
-0.10(-1.55%)
Jul 13, 2023
6.165
6.213
6.108
6.165
138,459
+0.05(+0.78%)
Jul 12, 2023
5.965
6.174
5.965
6.117
117,757
+0.22(+3.72%)
Jul 11, 2023
6.012
6.012
5.776
5.898
132,523
-0.05(-0.80%)
Jul 10, 2023
5.669
5.955
5.669
5.946
141,365
+0.23(+4.01%)
Jul 07, 2023
5.573
5.745
5.554
5.716
130,165
+0.12(+2.22%)
Jul 06, 2023
5.736
5.745
5.535
5.592
140,621
-0.16(-2.82%)
Jul 05, 2023
5.726
5.869
5.707
5.755
330,875
-0.10(-1.63%)
Jul 03, 2023
5.783
5.907
5.750
5.850
65,920
+0.12(+2.17%)
Jun 30, 2023
5.612
5.750
5.583
5.726
95,560
+0.15(+2.74%)
Jun 29, 2023
5.411
5.583
5.393
5.573
185,596
+0.09(+1.57%)
Jun 28, 2023
5.507
5.545
5.449
5.487
107,840
-0.06(-1.03%)
Jun 27, 2023
5.602
5.640
5.497
5.545
110,038
-0.05(-0.85%)
Jun 26, 2023
5.631
5.631
5.516
5.592
100,014
+0.04(+0.69%)
Jun 23, 2023
5.659
5.659
5.535
5.554
65,544
-0.06(-1.02%)
Jun 22, 2023
5.621
5.669
5.545
5.612
110,757
-0.11(-2.00%)
Jun 21, 2023
5.755
5.793
5.659
5.726
157,147
-0.05(-0.83%)
Jun 20, 2023
5.869
5.869
5.745
5.774
149,213
-0.12(-2.10%)
Jun 16, 2023
5.793
5.965
5.793
5.898
685,835
+0.12(+2.15%)
Jun 15, 2023
5.602
5.826
5.554
5.774
107,090
+0.10(+1.68%)
Jun 14, 2023
5.716
5.812
5.621
5.678
98,432
-0.04(-0.67%)
Jun 13, 2023
6.012
6.070
5.678
5.716
257,320
-0.23(-3.85%)
Jun 12, 2023
5.697
6.012
5.621
5.946
239,245
+0.26(+4.53%)
Jun 09, 2023
5.783
5.783
5.669
5.688
83,179
-0.07(-1.16%)
Jun 08, 2023
5.726
5.793
5.697
5.755
168,675
+0.14(+2.55%)
Jun 07, 2023
5.841
6.022
5.592
5.612
249,221
-0.20(-3.45%)
Jun 06, 2023
5.821
5.860
5.745
5.812
81,986
+0.04(+0.66%)
Jun 05, 2023
5.841
5.869
5.726
5.774
134,678
-0.08(-1.31%)
Jun 02, 2023
5.917
5.984
5.783
5.850
133,146
-0.10(-1.76%)
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.