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
Cazoo Group Ltd
(NY:
CZOO
)
6.040
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 20, 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, 2023
1.340
1.380
1.230
1.320
104,694
-0.06(-4.35%)
May 30, 2023
1.490
1.490
1.330
1.380
64,360
-0.09(-6.12%)
May 26, 2023
1.360
1.490
1.360
1.470
114,438
+0.02(+1.38%)
May 25, 2023
1.390
1.450
1.310
1.450
112,388
+0.11(+8.21%)
May 24, 2023
1.190
1.340
1.160
1.340
149,740
+0.13(+10.74%)
May 23, 2023
1.210
1.248
1.190
1.210
107,174
+0.01(+0.83%)
May 22, 2023
1.220
1.240
1.190
1.200
72,117
+0.00(+0.00%)
May 19, 2023
1.190
1.240
1.190
1.200
71,557
-0.01(-0.83%)
May 18, 2023
1.250
1.260
1.200
1.210
129,056
-0.03(-2.42%)
May 17, 2023
1.270
1.300
1.199
1.240
222,166
-0.01(-0.80%)
May 16, 2023
1.290
1.320
1.240
1.250
107,793
-0.05(-3.85%)
May 15, 2023
1.350
1.370
1.290
1.300
127,649
-0.08(-5.80%)
May 12, 2023
1.430
1.485
1.320
1.380
174,034
-0.08(-5.48%)
May 11, 2023
1.580
1.590
1.440
1.460
118,312
-0.13(-8.18%)
May 10, 2023
1.560
1.620
1.520
1.590
120,788
+0.09(+6.00%)
May 09, 2023
1.500
1.550
1.490
1.500
162,037
-0.06(-3.85%)
May 08, 2023
1.580
1.650
1.530
1.560
152,675
-0.02(-1.27%)
May 05, 2023
1.500
1.680
1.500
1.580
248,130
+0.10(+6.76%)
May 04, 2023
1.630
1.630
1.420
1.480
300,667
-0.14(-8.64%)
May 03, 2023
1.650
1.680
1.590
1.620
165,292
-0.08(-4.71%)
May 02, 2023
1.750
1.770
1.630
1.700
333,539
-0.05(-2.86%)
May 01, 2023
1.850
1.930
1.750
1.750
964,609
-0.03(-1.69%)
Apr 28, 2023
1.860
1.900
1.750
1.780
178,397
-0.03(-1.66%)
Apr 27, 2023
1.980
2.070
1.810
1.810
194,259
-0.07(-3.72%)
Apr 26, 2023
1.940
1.940
1.840
1.880
142,111
-0.02(-1.05%)
Apr 25, 2023
1.940
1.980
1.870
1.900
120,470
-0.05(-2.56%)
Apr 24, 2023
2.010
2.050
1.930
1.950
132,447
-0.05(-2.50%)
Apr 21, 2023
2.070
2.170
1.980
2.000
59,713
-0.08(-3.85%)
Apr 20, 2023
2.170
2.190
2.020
2.080
117,027
-0.12(-5.45%)
Apr 19, 2023
2.130
2.243
2.130
2.200
107,640
+0.01(+0.46%)
Apr 18, 2023
2.270
2.380
2.160
2.190
101,221
-0.10(-4.37%)
Apr 17, 2023
2.270
2.371
2.270
2.290
34,843
+0.00(+0.00%)
Apr 14, 2023
2.520
2.550
2.290
2.290
97,779
-0.28(-10.89%)
Apr 13, 2023
2.530
2.690
2.530
2.570
30,384
+0.02(+0.78%)
Apr 12, 2023
2.650
2.780
2.400
2.550
78,753
-0.13(-4.85%)
Apr 11, 2023
2.630
2.790
2.630
2.680
66,521
+0.04(+1.52%)
Apr 10, 2023
2.680
2.730
2.620
2.640
40,747
-0.12(-4.35%)
Apr 06, 2023
2.610
2.790
2.610
2.760
62,582
+0.10(+3.76%)
Apr 05, 2023
2.890
2.950
2.630
2.660
145,903
-0.17(-6.01%)
Apr 04, 2023
2.630
2.890
2.600
2.830
239,076
+0.18(+6.79%)
Apr 03, 2023
2.440
2.670
2.340
2.650
186,690
+0.16(+6.43%)
Mar 31, 2023
2.210
2.530
2.200
2.490
295,488
+0.20(+8.73%)
Mar 30, 2023
2.780
2.780
2.180
2.290
1,316,446
-0.10(-4.18%)
Mar 29, 2023
2.100
2.420
2.070
2.390
482,965
+0.31(+14.90%)
Mar 28, 2023
1.940
2.100
1.890
2.080
155,788
+0.18(+9.47%)
Mar 27, 2023
1.890
2.000
1.850
1.900
124,065
+0.00(+0.00%)
Mar 24, 2023
1.950
1.990
1.840
1.900
130,818
-0.05(-2.56%)
Mar 23, 2023
1.960
1.998
1.840
1.950
174,339
+0.04(+2.09%)
Mar 22, 2023
2.080
2.100
1.860
1.910
315,352
-0.19(-9.05%)
Mar 21, 2023
1.900
2.110
1.850
2.100
254,529
+0.22(+11.70%)
Mar 20, 2023
1.940
1.980
1.820
1.880
260,540
-0.07(-3.59%)
Mar 17, 2023
2.010
2.060
1.910
1.950
125,648
-0.16(-7.58%)
Mar 16, 2023
2.100
2.144
2.030
2.110
66,131
-0.03(-1.40%)
Mar 15, 2023
2.050
2.180
1.950
2.140
164,902
+0.01(+0.47%)
Mar 14, 2023
2.290
2.290
2.060
2.130
95,679
-0.11(-4.91%)
Mar 13, 2023
2.260
2.330
2.030
2.240
468,787
-0.38(-14.50%)
Mar 10, 2023
2.000
3.140
1.960
2.620
5,256,823
+0.64(+32.32%)
Mar 09, 2023
2.060
2.060
1.954
1.980
143,389
-0.11(-5.26%)
Mar 08, 2023
2.120
2.130
2.010
2.090
84,330
-0.03(-1.42%)
Mar 07, 2023
2.240
2.310
2.020
2.120
144,112
-0.13(-5.78%)
Mar 06, 2023
2.230
2.326
2.150
2.250
92,668
+0.11(+5.14%)
Mar 03, 2023
2.000
2.170
1.957
2.140
90,396
+0.13(+6.47%)
Mar 02, 2023
2.100
2.129
1.930
2.010
413,680
-0.15(-6.94%)
Mar 01, 2023
2.250
2.250
2.113
2.160
94,750
-0.09(-4.00%)
Feb 28, 2023
2.370
2.380
2.250
2.250
167,327
-0.12(-5.06%)
Feb 27, 2023
2.520
2.558
2.350
2.370
139,855
-0.12(-4.82%)
Feb 24, 2023
2.500
2.600
2.450
2.490
152,826
-0.10(-3.86%)
Feb 23, 2023
2.920
2.920
2.470
2.590
340,964
-0.30(-10.38%)
Feb 22, 2023
2.870
2.920
2.710
2.890
153,496
+0.02(+0.70%)
Feb 21, 2023
3.260
3.260
2.830
2.870
171,875
-0.38(-11.69%)
Feb 17, 2023
2.730
3.500
2.660
3.250
552,689
+0.54(+19.93%)
Feb 16, 2023
2.920
2.920
2.700
2.710
128,513
-0.22(-7.51%)
Feb 15, 2023
2.990
2.990
2.850
2.930
85,923
-0.06(-2.01%)
Feb 14, 2023
3.020
3.020
2.740
2.990
166,158
-0.07(-2.29%)
Feb 13, 2023
3.160
3.162
2.950
3.060
115,862
-0.10(-3.16%)
Feb 10, 2023
3.260
3.290
2.950
3.160
169,278
+0.06(+1.94%)
Feb 09, 2023
3.920
3.920
3.040
3.100
314,397
-0.90(-22.54%)
Feb 08, 2023
4.600
4.742
3.912
4.002
164,798
-0.80(-16.63%)
Feb 07, 2023
4.700
5.000
4.420
4.800
88,086
-0.04(-0.74%)
Feb 06, 2023
5.200
5.198
4.622
4.836
125,014
-0.31(-5.99%)
Feb 03, 2023
5.000
5.600
4.854
5.144
106,942
-0.03(-0.58%)
Feb 02, 2023
4.800
6.324
4.800
5.174
518,707
+0.72(+16.06%)
Feb 01, 2023
4.154
4.798
3.976
4.458
184,535
+0.25(+5.89%)
Jan 31, 2023
4.000
4.340
3.902
4.210
52,469
+0.19(+4.73%)
Jan 30, 2023
3.980
4.400
3.920
4.020
82,215
-0.18(-4.24%)
Jan 27, 2023
4.280
4.360
4.000
4.198
84,891
+0.14(+3.55%)
Jan 26, 2023
4.086
4.302
4.022
4.054
51,926
-0.06(-1.55%)
Jan 25, 2023
4.398
4.398
4.000
4.118
62,924
-0.04(-1.01%)
Jan 24, 2023
4.400
4.600
4.000
4.160
78,132
-0.07(-1.65%)
Jan 23, 2023
4.390
4.500
4.200
4.230
86,929
-0.10(-2.22%)
Jan 20, 2023
4.620
4.720
4.202
4.326
135,665
+0.12(+2.95%)
Jan 19, 2023
5.000
4.966
4.070
4.202
137,860
-0.74(-14.97%)
Jan 18, 2023
6.172
6.600
4.628
4.942
235,137
-1.06(-17.61%)
Jan 17, 2023
5.800
6.800
5.546
5.998
138,648
+0.33(+5.78%)
Jan 13, 2023
5.600
6.540
5.002
5.670
219,138
+0.27(+5.00%)
Jan 12, 2023
5.200
5.642
4.950
5.400
127,094
+0.38(+7.53%)
Jan 11, 2023
4.368
5.156
4.212
5.022
216,932
+0.66(+15.18%)
Jan 10, 2023
4.180
4.370
3.856
4.360
52,308
+0.16(+3.81%)
Jan 09, 2023
3.882
4.320
3.830
4.200
72,305
+0.34(+8.86%)
Jan 06, 2023
3.884
4.200
3.612
3.858
62,978
-0.03(-0.67%)
Jan 05, 2023
3.600
4.100
3.400
3.884
98,583
+0.28(+7.89%)
Jan 04, 2023
3.600
4.370
3.400
3.600
136,025
+0.04(+1.18%)
Jan 03, 2023
3.308
3.600
3.240
3.558
118,914
+0.42(+13.46%)
Dec 30, 2022
3.198
3.200
3.000
3.136
89,423
+0.04(+1.42%)
Dec 29, 2022
3.200
3.468
2.900
3.092
86,596
+0.01(+0.26%)
Dec 28, 2022
3.302
3.302
3.030
3.084
58,651
+0.04(+1.38%)
Dec 27, 2022
3.100
3.200
3.038
3.042
86,123
-0.04(-1.23%)
Dec 23, 2022
2.960
3.200
2.900
3.080
65,119
-0.12(-3.75%)
Dec 22, 2022
3.220
3.400
3.160
3.200
77,071
-0.12(-3.56%)
Dec 21, 2022
3.398
3.432
3.202
3.318
48,024
+0.12(+3.62%)
Dec 20, 2022
3.400
3.400
3.150
3.202
129,015
-0.09(-2.73%)
Dec 19, 2022
3.400
3.600
3.146
3.292
209,286
+0.69(+26.62%)
Dec 16, 2022
4.020
4.202
2.600
2.600
169,401
-1.50(-36.59%)
Dec 15, 2022
4.400
4.660
4.098
4.100
79,734
-0.65(-13.68%)
Dec 14, 2022
4.410
4.756
4.102
4.750
81,422
+0.19(+4.21%)
Dec 13, 2022
4.316
4.750
4.202
4.558
108,601
+0.48(+11.83%)
Dec 12, 2022
4.800
4.800
3.920
4.076
127,338
-0.32(-7.36%)
Dec 09, 2022
4.600
4.800
4.230
4.400
98,756
+0.00(+0.00%)
Dec 08, 2022
5.040
5.040
4.220
4.400
91,238
-0.30(-6.38%)
Dec 07, 2022
4.878
5.054
4.600
4.700
63,501
+0.01(+0.26%)
Dec 06, 2022
5.652
5.652
4.610
4.688
118,673
-0.59(-11.18%)
Dec 05, 2022
5.400
6.226
5.200
5.278
73,497
-0.35(-6.15%)
Dec 02, 2022
5.500
6.200
5.500
5.624
39,621
-0.21(-3.60%)
Dec 01, 2022
5.694
6.300
5.694
5.834
86,182
+0.43(+8.04%)
Nov 30, 2022
5.800
6.430
5.400
5.400
54,422
-0.71(-11.65%)
Nov 29, 2022
6.400
6.728
5.690
6.112
82,034
-0.29(-4.50%)
Nov 28, 2022
6.200
6.400
5.600
6.400
75,845
+0.40(+6.63%)
Nov 25, 2022
6.014
6.880
5.346
6.002
149,085
+0.96(+18.95%)
Nov 23, 2022
5.400
5.800
5.000
5.046
151,164
-0.40(-7.41%)
Nov 22, 2022
5.822
6.200
5.400
5.450
137,382
-0.50(-8.37%)
Nov 21, 2022
6.222
6.560
5.900
5.948
131,456
-0.65(-9.88%)
Nov 18, 2022
6.400
6.600
6.220
6.600
66,367
-0.02(-0.27%)
Nov 17, 2022
6.458
6.780
6.214
6.618
89,835
-0.04(-0.54%)
Nov 16, 2022
6.800
7.256
6.220
6.654
32,565
-0.39(-5.54%)
Nov 15, 2022
7.000
7.200
6.662
7.044
47,951
+0.04(+0.63%)
Nov 14, 2022
6.400
7.004
6.400
7.000
45,621
-0.01(-0.11%)
Nov 11, 2022
6.514
7.258
6.260
7.008
63,165
-0.11(-1.57%)
Nov 10, 2022
7.200
7.398
6.800
7.120
115,409
-0.00(-0.03%)
Nov 09, 2022
7.000
7.168
6.920
7.122
54,014
+0.07(+0.96%)
Nov 08, 2022
6.800
7.106
6.400
7.054
127,683
+0.25(+3.61%)
Nov 07, 2022
6.688
7.200
6.400
6.808
58,881
-0.39(-5.42%)
Nov 04, 2022
6.400
7.400
6.400
7.198
130,049
+0.40(+5.85%)
Nov 03, 2022
6.400
6.800
6.122
6.800
146,063
+0.51(+8.07%)
Nov 02, 2022
6.600
6.292
149,189
-0.29(-4.38%)
Nov 01, 2022
6.398
6.600
6.030
6.580
206,672
+0.18(+2.81%)
Oct 31, 2022
6.082
6.510
5.872
6.400
186,425
+0.20(+3.23%)
Oct 28, 2022
7.000
7.000
5.800
6.200
282,289
-1.05(-14.48%)
Oct 27, 2022
8.200
9.570
6.164
7.250
553,940
-0.08(-1.06%)
Oct 26, 2022
6.500
7.600
6.460
7.328
231,734
+0.63(+9.41%)
Oct 25, 2022
6.198
6.778
5.850
6.698
167,777
+0.83(+14.07%)
Oct 24, 2022
6.000
6.500
5.724
5.872
157,439
-0.39(-6.23%)
Oct 21, 2022
6.646
7.006
5.950
6.262
245,099
-0.34(-5.09%)
Oct 20, 2022
6.000
6.792
6.000
6.598
56,819
+0.20(+3.09%)
Oct 19, 2022
6.400
6.582
6.004
6.400
85,650
+0.00(+0.00%)
Oct 18, 2022
6.800
7.400
6.400
6.400
216,170
-0.44(-6.46%)
Oct 17, 2022
7.066
7.210
6.796
6.842
134,775
-0.14(-2.01%)
Oct 14, 2022
7.200
7.200
6.700
6.982
99,158
-0.16(-2.21%)
Oct 13, 2022
7.400
7.654
7.000
7.140
116,516
-0.58(-7.54%)
Oct 12, 2022
7.690
8.186
7.622
7.722
50,905
-0.28(-3.47%)
Oct 11, 2022
8.000
8.352
7.212
8.000
41,060
+0.14(+1.81%)
Oct 10, 2022
8.200
9.000
7.800
7.858
46,341
-0.51(-6.12%)
Oct 07, 2022
9.038
9.200
8.202
8.370
23,434
-0.63(-6.98%)
Oct 06, 2022
8.800
9.034
8.600
8.998
89,457
-0.00(-0.02%)
Oct 05, 2022
9.600
9.598
8.644
9.000
44,381
+0.27(+3.09%)
Oct 04, 2022
8.400
9.570
8.450
8.730
59,717
+0.33(+3.88%)
Oct 03, 2022
9.000
9.338
8.258
8.404
56,148
-0.80(-8.65%)
Sep 30, 2022
9.800
10.07
9.100
9.200
43,382
-0.40(-4.17%)
Sep 29, 2022
10.14
10.20
9.390
9.600
37,680
-0.55(-5.46%)
Sep 28, 2022
10.40
10.80
9.202
10.15
34,082
-0.21(-2.03%)
Sep 27, 2022
10.28
12.40
10.05
10.36
68,439
+0.05(+0.50%)
Sep 26, 2022
10.00
11.00
9.446
10.31
58,335
+0.76(+7.91%)
Sep 23, 2022
11.46
12.00
9.406
9.556
97,394
-2.35(-19.76%)
Sep 22, 2022
11.80
12.20
11.70
11.91
41,583
-0.09(-0.75%)
Sep 21, 2022
11.60
12.40
11.70
12.00
48,756
-0.50(-3.98%)
Sep 20, 2022
12.37
12.79
11.65
12.50
29,607
-0.00(-0.03%)
Sep 19, 2022
12.00
12.60
11.55
12.50
72,977
-0.04(-0.33%)
Sep 16, 2022
13.00
13.00
11.60
12.54
64,976
-0.26(-2.02%)
Sep 15, 2022
12.02
13.15
12.02
12.80
48,583
+0.40(+3.24%)
Sep 14, 2022
12.80
13.22
12.06
12.40
35,687
-0.82(-6.20%)
Sep 13, 2022
13.00
13.56
12.60
13.22
49,977
-0.43(-3.16%)
Sep 12, 2022
13.60
14.00
13.36
13.65
37,281
-0.00(-0.03%)
Sep 09, 2022
13.80
14.14
13.20
13.66
95,139
-0.19(-1.34%)
Sep 08, 2022
12.00
15.40
12.00
13.84
514,869
+1.64(+13.48%)
Sep 07, 2022
12.40
13.06
12.07
12.20
46,323
-0.64(-4.96%)
Sep 06, 2022
12.20
13.40
12.02
12.83
40,710
+0.43(+3.50%)
Sep 02, 2022
12.80
13.00
12.09
12.40
21,678
+0.14(+1.14%)
Sep 01, 2022
13.20
13.33
12.00
12.26
71,466
-1.24(-9.17%)
Aug 31, 2022
11.80
14.40
11.80
13.50
109,080
+1.24(+10.08%)
Aug 30, 2022
11.57
12.40
11.57
12.26
65,904
+0.61(+5.20%)
Aug 29, 2022
11.80
12.00
11.58
11.66
27,057
-0.24(-2.03%)
Aug 26, 2022
12.00
12.18
11.60
11.90
116,224
+0.13(+1.07%)
Aug 25, 2022
12.20
12.80
11.27
11.77
82,632
-0.77(-6.11%)
Aug 24, 2022
13.00
13.00
11.80
12.54
72,119
-0.17(-1.35%)
Aug 23, 2022
12.70
13.20
12.40
12.71
32,559
-0.25(-1.93%)
Aug 22, 2022
12.60
13.72
12.60
12.96
82,426
-0.41(-3.07%)
Aug 19, 2022
13.04
13.99
13.04
13.37
61,059
-0.69(-4.92%)
Aug 18, 2022
14.40
14.73
13.61
14.06
65,493
-0.54(-3.68%)
Aug 17, 2022
15.00
15.60
14.57
14.60
96,588
-1.30(-8.15%)
Aug 16, 2022
16.20
16.80
15.60
15.90
88,203
-0.77(-4.63%)
Aug 15, 2022
16.32
17.20
16.02
16.67
70,918
-0.14(-0.81%)
Aug 12, 2022
17.80
18.17
16.40
16.80
124,252
-1.69(-9.15%)
Aug 11, 2022
18.76
19.00
17.77
18.50
142,791
-0.53(-2.80%)
Aug 10, 2022
19.60
19.91
18.20
19.03
188,514
+0.63(+3.41%)
Aug 09, 2022
18.60
18.80
17.75
18.40
218,496
-0.75(-3.94%)
Aug 08, 2022
19.20
20.60
18.20
19.15
433,826
-0.25(-1.28%)
Aug 05, 2022
18.80
20.40
17.40
19.40
432,700
-0.28(-1.43%)
Aug 04, 2022
19.00
21.40
19.00
19.68
506,502
-0.52(-2.55%)
Aug 03, 2022
20.00
21.00
17.00
20.20
1,420,576
-0.80(-3.81%)
Aug 02, 2022
15.00
35.80
15.05
21.00
7,057,371
+11.38(+118.34%)
Aug 01, 2022
10.87
11.29
9.618
9.618
68,224
-1.27(-11.68%)
Jul 29, 2022
10.60
11.28
10.50
10.89
51,654
+0.02(+0.17%)
Jul 28, 2022
10.64
11.00
10.20
10.87
59,698
+0.31(+2.97%)
Jul 27, 2022
10.45
10.60
9.802
10.56
42,909
+0.46(+4.58%)
Jul 26, 2022
9.400
10.39
9.000
10.10
88,606
+0.76(+8.19%)
Jul 25, 2022
10.02
10.02
9.200
9.332
116,080
-0.65(-6.51%)
Jul 22, 2022
10.39
10.56
9.790
9.982
142,924
-0.65(-6.11%)
Jul 21, 2022
12.65
12.65
10.62
10.63
291,710
-0.86(-7.52%)
Jul 20, 2022
13.40
13.39
11.42
11.50
365,873
-1.40(-10.83%)
Jul 19, 2022
12.02
13.03
12.00
12.89
178,031
+0.44(+3.53%)
Jul 18, 2022
12.83
13.36
11.85
12.45
127,030
-0.14(-1.14%)
Jul 15, 2022
13.49
13.49
12.30
12.60
99,258
-0.20(-1.58%)
Jul 14, 2022
13.60
13.97
12.13
12.80
175,818
-0.76(-5.63%)
Jul 13, 2022
13.38
14.00
12.80
13.56
76,680
+0.12(+0.89%)
Jul 12, 2022
14.00
14.30
13.40
13.44
296,007
-0.62(-4.40%)
Jul 11, 2022
14.80
15.40
13.43
14.06
127,315
-0.78(-5.27%)
Jul 08, 2022
14.81
15.20
14.18
14.84
228,182
-0.18(-1.17%)
Jul 07, 2022
15.33
17.00
14.60
15.02
309,814
-0.31(-2.01%)
Jul 06, 2022
14.31
17.00
13.62
15.33
293,210
+0.81(+5.58%)
Jul 05, 2022
14.00
15.62
13.80
14.52
303,346
-0.22(-1.51%)
Jul 01, 2022
14.41
15.60
13.61
14.74
530,734
+0.34(+2.35%)
Jun 30, 2022
15.00
15.40
14.06
14.40
367,103
-1.23(-7.89%)
Jun 29, 2022
16.80
17.39
15.42
15.63
246,488
-0.90(-5.42%)
Jun 28, 2022
18.20
18.79
16.40
16.53
69,769
-1.47(-8.17%)
Jun 27, 2022
19.00
19.20
17.40
18.00
439,726
-1.20(-6.27%)
Jun 24, 2022
20.00
20.20
19.20
19.20
130,609
-1.00(-4.93%)
Jun 23, 2022
18.00
20.20
18.00
20.20
38,421
+1.73(+9.35%)
Jun 22, 2022
18.20
19.00
17.74
18.47
23,222
-0.13(-0.70%)
Jun 21, 2022
18.23
19.00
18.13
18.60
43,826
+0.37(+2.02%)
Jun 17, 2022
19.20
20.00
18.00
18.23
44,943
-0.47(-2.49%)
Jun 16, 2022
18.12
19.00
17.68
18.70
81,214
-0.28(-1.49%)
Jun 15, 2022
20.60
20.60
18.10
18.98
54,076
+0.39(+2.11%)
Jun 14, 2022
20.40
20.72
18.30
18.59
169,695
-2.01(-9.76%)
Jun 13, 2022
21.00
21.40
20.20
20.60
59,949
-1.20(-5.50%)
Jun 10, 2022
22.80
22.80
21.00
21.80
82,708
-1.20(-5.22%)
Jun 09, 2022
24.80
24.80
22.80
23.00
50,241
-2.00(-8.00%)
Jun 08, 2022
24.20
25.40
24.20
25.00
30,893
-0.80(-3.10%)
Jun 07, 2022
24.60
27.60
23.40
25.80
183,113
+0.20(+0.78%)
Jun 06, 2022
26.00
26.37
25.20
25.60
19,997
-0.40(-1.54%)
Jun 03, 2022
27.00
27.20
25.60
26.00
22,000
-1.20(-4.41%)
Jun 02, 2022
26.00
27.20
25.20
27.20
16,603
+1.60(+6.25%)
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.