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
Mogo Inc
(TSX:
MOGO
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2021
9.880
9.950
9.600
9.940
74,638
+0.18(+1.84%)
May 28, 2021
9.390
9.900
9.310
9.760
288,285
+0.42(+4.50%)
May 27, 2021
9.530
9.530
9.160
9.340
150,583
-0.11(-1.16%)
May 26, 2021
9.210
9.540
9.180
9.450
160,945
+0.33(+3.62%)
May 25, 2021
9.190
9.410
9.080
9.120
139,646
-0.07(-0.76%)
May 21, 2021
9.190
9.190
9.190
0
-0.42(-4.37%)
May 20, 2021
9.500
9.920
9.260
9.610
204,869
+0.27(+2.89%)
May 19, 2021
8.890
9.360
8.720
9.340
303,414
-0.01(-0.11%)
May 18, 2021
8.580
9.540
8.510
9.350
184,960
+0.67(+7.72%)
May 17, 2021
8.750
8.940
8.380
8.680
237,019
-0.29(-3.23%)
May 14, 2021
8.470
9.080
8.470
8.970
363,462
+0.78(+9.52%)
May 13, 2021
8.700
9.120
7.720
8.190
386,625
-0.37(-4.32%)
May 12, 2021
8.970
9.010
8.300
8.560
226,926
-0.57(-6.24%)
May 11, 2021
8.970
9.400
8.620
9.130
211,426
-0.26(-2.77%)
May 10, 2021
9.880
9.910
9.360
9.390
241,373
-0.51(-5.15%)
May 07, 2021
9.740
10.28
9.530
9.900
281,644
+0.27(+2.80%)
May 06, 2021
9.960
9.960
9.320
9.630
207,667
-0.43(-4.27%)
May 05, 2021
10.29
10.41
9.770
10.06
284,010
+0.01(+0.10%)
May 04, 2021
10.30
10.52
9.690
10.05
293,964
-0.48(-4.56%)
May 03, 2021
11.46
11.46
10.44
10.53
280,366
-0.85(-7.47%)
Apr 30, 2021
10.49
11.41
10.32
11.38
477,107
+0.74(+6.95%)
Apr 29, 2021
10.75
10.78
9.930
10.64
322,677
-0.01(-0.09%)
Apr 28, 2021
10.39
10.86
9.910
10.65
343,087
+0.23(+2.21%)
Apr 27, 2021
9.640
10.48
9.400
10.42
351,570
+0.83(+8.65%)
Apr 26, 2021
9.630
10.05
9.420
9.590
245,909
+0.10(+1.05%)
Apr 23, 2021
8.680
9.700
8.660
9.490
290,783
+0.56(+6.27%)
Apr 22, 2021
9.890
10.01
8.620
8.930
505,772
-1.19(-11.76%)
Apr 21, 2021
8.460
10.62
8.370
10.12
621,823
+1.54(+17.95%)
Apr 20, 2021
8.720
8.900
7.880
8.580
357,369
-0.14(-1.61%)
Apr 19, 2021
9.650
9.650
8.630
8.720
434,695
-1.24(-12.45%)
Apr 16, 2021
10.34
10.34
9.750
9.960
258,764
-0.20(-1.97%)
Apr 15, 2021
11.16
11.27
9.750
10.16
524,830
-0.73(-6.70%)
Apr 14, 2021
12.14
12.38
10.81
10.89
464,528
-1.19(-9.85%)
Apr 13, 2021
12.92
13.00
12.02
12.08
275,808
-0.55(-4.35%)
Apr 12, 2021
13.60
13.60
12.42
12.63
277,714
-0.59(-4.46%)
Apr 09, 2021
13.40
13.95
12.95
13.22
320,572
-0.10(-0.75%)
Apr 08, 2021
12.48
13.44
12.24
13.32
464,534
+1.04(+8.47%)
Apr 07, 2021
12.00
12.33
11.67
12.28
282,243
+0.12(+0.99%)
Apr 06, 2021
12.70
12.70
11.91
12.16
198,448
-0.37(-2.95%)
Apr 05, 2021
12.62
12.98
11.74
12.53
374,608
+0.20(+1.62%)
Apr 01, 2021
12.33
12.33
12.33
0
+1.68(+15.77%)
Mar 31, 2021
10.50
11.00
10.50
10.65
223,462
-0.07(-0.65%)
Mar 30, 2021
10.83
11.09
10.03
10.72
341,058
+0.00(+0.00%)
Mar 29, 2021
11.56
12.30
10.63
10.72
740,670
+0.09(+0.85%)
Mar 26, 2021
11.25
11.45
10.30
10.63
387,937
-0.72(-6.34%)
Mar 25, 2021
10.40
11.46
10.25
11.35
748,345
+0.01(+0.09%)
Mar 24, 2021
13.38
13.47
11.03
11.34
698,323
-2.00(-14.99%)
Mar 23, 2021
13.96
14.42
12.85
13.34
600,339
+0.46(+3.57%)
Mar 22, 2021
14.52
14.75
12.87
12.88
575,552
-1.47(-10.24%)
Mar 19, 2021
13.36
15.34
13.13
14.35
1,532,466
+1.66(+13.08%)
Mar 18, 2021
13.15
14.30
12.56
12.69
1,050,481
-0.48(-3.64%)
Mar 17, 2021
11.99
13.41
11.80
13.17
478,016
+0.74(+5.95%)
Mar 16, 2021
13.35
13.73
12.06
12.43
463,448
-0.72(-5.48%)
Mar 15, 2021
11.60
13.50
11.60
13.15
745,281
+1.57(+13.56%)
Mar 12, 2021
10.15
11.67
10.10
11.58
468,550
+0.42(+3.76%)
Mar 11, 2021
10.01
11.35
9.950
11.16
660,441
+1.35(+13.76%)
Mar 10, 2021
10.79
10.95
9.720
9.810
361,060
-0.61(-5.85%)
Mar 09, 2021
9.980
10.60
9.540
10.42
466,421
+1.34(+14.76%)
Mar 08, 2021
9.050
9.820
8.750
9.080
327,932
+0.15(+1.68%)
Mar 05, 2021
9.110
9.310
7.910
8.930
504,140
-0.10(-1.11%)
Mar 04, 2021
9.770
10.06
8.310
9.030
602,176
-1.06(-10.51%)
Mar 03, 2021
11.08
11.17
9.950
10.09
316,711
-0.37(-3.54%)
Mar 02, 2021
11.41
11.73
10.46
10.46
447,314
-0.92(-8.08%)
Mar 01, 2021
10.84
11.73
10.29
11.38
579,853
+1.40(+14.03%)
Feb 26, 2021
9.750
10.86
9.120
9.980
472,010
+0.26(+2.67%)
Feb 25, 2021
11.20
11.46
9.420
9.720
630,131
-0.88(-8.30%)
Feb 24, 2021
9.500
10.95
9.240
10.60
665,701
+1.66(+18.57%)
Feb 23, 2021
9.600
9.620
7.680
8.940
1,028,103
-2.25(-20.11%)
Feb 22, 2021
11.80
12.24
11.12
11.19
935,404
-2.34(-17.29%)
Feb 19, 2021
12.90
14.30
12.64
13.53
1,118,566
+0.87(+6.87%)
Feb 18, 2021
12.81
13.87
12.10
12.66
727,152
-1.23(-8.86%)
Feb 17, 2021
11.39
14.50
10.93
13.89
1,248,548
+2.21(+18.92%)
Feb 16, 2021
11.74
12.41
11.30
11.68
551,749
-0.05(-0.43%)
Feb 12, 2021
11.73
11.73
11.73
0
-0.09(-0.76%)
Feb 11, 2021
12.50
13.50
10.58
11.82
958,760
+0.39(+3.41%)
Feb 10, 2021
12.50
12.59
10.40
11.43
1,324,775
-1.74(-13.21%)
Feb 09, 2021
10.00
15.00
9.880
13.17
3,132,405
+4.00(+43.62%)
Feb 08, 2021
7.800
9.580
7.700
9.170
883,966
+2.01(+28.07%)
Feb 05, 2021
6.700
7.230
6.690
7.160
538,602
+0.47(+7.03%)
Feb 04, 2021
6.230
7.330
6.150
6.690
814,255
+0.74(+12.44%)
Feb 03, 2021
5.670
6.150
5.560
5.950
241,024
+0.40(+7.21%)
Feb 02, 2021
5.550
5.890
5.450
5.550
219,681
+0.10(+1.83%)
Feb 01, 2021
5.450
5.560
5.160
5.450
342,174
+0.10(+1.87%)
Jan 29, 2021
5.590
5.650
4.960
5.350
335,787
+0.02(+0.38%)
Jan 28, 2021
5.010
5.490
4.900
5.330
209,421
+0.36(+7.24%)
Jan 27, 2021
4.970
5.100
4.770
4.970
312,867
-0.13(-2.55%)
Jan 26, 2021
5.500
5.570
4.970
5.100
263,735
-0.38(-6.93%)
Jan 25, 2021
5.850
5.970
5.250
5.480
237,364
-0.28(-4.86%)
Jan 22, 2021
5.670
5.820
5.540
5.760
117,419
+0.08(+1.41%)
Jan 21, 2021
5.930
5.940
5.510
5.680
277,071
-0.35(-5.80%)
Jan 20, 2021
6.240
6.350
5.750
6.030
236,155
-0.16(-2.58%)
Jan 19, 2021
6.310
6.500
6.120
6.190
195,336
-0.12(-1.90%)
Jan 18, 2021
6.620
6.620
6.160
6.310
153,623
-0.14(-2.17%)
Jan 15, 2021
6.460
6.840
6.220
6.450
244,382
-0.01(-0.15%)
Jan 14, 2021
5.870
6.510
5.870
6.460
493,640
+0.61(+10.43%)
Jan 13, 2021
5.960
6.050
5.720
5.850
236,554
-0.02(-0.34%)
Jan 12, 2021
5.860
6.020
5.760
5.870
240,489
+0.02(+0.34%)
Jan 11, 2021
5.730
6.160
5.600
5.850
330,417
-0.42(-6.70%)
Jan 08, 2021
6.500
6.590
6.010
6.270
445,610
+0.13(+2.12%)
Jan 07, 2021
5.850
6.540
5.790
6.140
672,613
+0.64(+11.64%)
Jan 06, 2021
5.400
5.920
5.340
5.500
487,287
+0.07(+1.29%)
Jan 05, 2021
5.030
5.530
5.030
5.430
275,235
+0.36(+7.10%)
Jan 04, 2021
5.040
5.180
4.990
5.070
645,436
+0.23(+4.75%)
Dec 31, 2020
4.840
4.840
4.840
0
-0.34(-6.56%)
Dec 30, 2020
5.080
5.300
4.960
5.180
356,575
+0.21(+4.23%)
Dec 29, 2020
4.990
5.050
4.770
4.970
394,930
+0.30(+6.42%)
Dec 24, 2020
4.670
4.670
4.670
0
-0.04(-0.85%)
Dec 23, 2020
4.980
5.100
4.620
4.710
643,106
+0.38(+8.78%)
Dec 22, 2020
4.260
4.590
4.090
4.330
462,687
+0.02(+0.46%)
Dec 21, 2020
4.320
4.360
4.090
4.310
232,293
-0.01(-0.23%)
Dec 18, 2020
4.510
4.560
4.220
4.320
197,266
-0.26(-5.68%)
Dec 17, 2020
4.490
4.870
4.410
4.580
519,099
+0.23(+5.29%)
Dec 16, 2020
4.270
4.500
4.150
4.350
527,855
+0.19(+4.57%)
Dec 15, 2020
3.990
4.200
3.990
4.160
160,666
+0.10(+2.46%)
Dec 14, 2020
3.890
4.070
3.840
4.060
267,153
+0.22(+5.73%)
Dec 11, 2020
3.770
3.840
3.640
3.840
121,026
+0.00(+0.00%)
Dec 10, 2020
3.720
3.930
3.610
3.840
218,139
-0.09(-2.29%)
Dec 09, 2020
4.210
4.210
3.820
3.930
230,305
-0.32(-7.53%)
Dec 08, 2020
4.390
4.450
4.110
4.250
217,723
-0.16(-3.63%)
Dec 07, 2020
4.150
4.600
3.950
4.410
525,900
+0.25(+6.01%)
Dec 04, 2020
4.110
4.360
4.050
4.160
310,261
-0.01(-0.24%)
Dec 03, 2020
3.950
4.220
3.760
4.170
463,456
+0.34(+8.88%)
Dec 02, 2020
4.130
4.130
3.500
3.830
550,346
-0.33(-7.93%)
Dec 01, 2020
3.500
4.500
3.500
4.160
1,369,260
+0.75(+21.99%)
Nov 30, 2020
3.090
3.490
2.940
3.410
497,160
+0.41(+13.67%)
Nov 27, 2020
3.020
3.090
2.930
3.000
144,708
-0.09(-2.91%)
Nov 26, 2020
3.000
3.120
2.930
3.090
67,864
+0.14(+4.75%)
Nov 25, 2020
3.030
3.150
2.930
2.950
126,118
-0.16(-5.14%)
Nov 24, 2020
3.290
3.340
2.980
3.110
447,913
-0.06(-1.89%)
Nov 23, 2020
2.810
3.290
2.750
3.170
524,999
+0.48(+17.84%)
Nov 20, 2020
2.620
2.710
2.560
2.690
92,789
+0.07(+2.67%)
Nov 19, 2020
2.690
2.720
2.560
2.620
115,613
-0.03(-1.13%)
Nov 18, 2020
2.820
2.850
2.620
2.650
196,145
-0.18(-6.36%)
Nov 17, 2020
2.750
2.920
2.570
2.830
730,606
+0.41(+16.94%)
Nov 16, 2020
2.330
2.550
2.330
2.420
148,860
+0.05(+2.11%)
Nov 13, 2020
2.420
2.420
2.280
2.370
88,538
-0.03(-1.25%)
Nov 12, 2020
2.480
2.550
2.380
2.400
104,361
-0.14(-5.51%)
Nov 11, 2020
2.620
2.620
2.350
2.540
162,306
-0.21(-7.64%)
Nov 10, 2020
2.900
3.000
2.560
2.750
895,385
+0.11(+4.17%)
Nov 09, 2020
2.250
2.730
2.250
2.640
357,044
+0.21(+8.64%)
Nov 06, 2020
2.950
3.200
2.230
2.430
1,851,575
+0.69(+39.66%)
Nov 05, 2020
1.690
1.780
1.670
1.740
96,281
+0.07(+4.19%)
Nov 04, 2020
1.650
1.750
1.620
1.670
68,062
+0.03(+1.83%)
Nov 03, 2020
1.660
1.700
1.620
1.640
48,770
-0.03(-1.80%)
Nov 02, 2020
1.710
1.710
1.660
1.670
18,270
+0.02(+1.21%)
Oct 30, 2020
1.750
1.750
1.530
1.650
114,756
-0.11(-6.25%)
Oct 29, 2020
1.760
1.790
1.730
1.760
18,505
+0.00(+0.00%)
Oct 28, 2020
1.850
1.890
1.750
1.760
37,236
-0.10(-5.38%)
Oct 27, 2020
1.800
1.970
1.800
1.860
57,571
+0.06(+3.33%)
Oct 26, 2020
1.930
1.930
1.780
1.800
41,626
-0.10(-5.26%)
Oct 23, 2020
1.930
1.950
1.900
1.900
6,715
-0.03(-1.55%)
Oct 22, 2020
1.980
2.000
1.910
1.930
36,626
-0.08(-3.98%)
Oct 21, 2020
1.950
2.110
1.940
2.010
114,883
+0.10(+5.24%)
Oct 20, 2020
1.780
1.920
1.780
1.910
112,665
+0.14(+7.91%)
Oct 19, 2020
1.850
1.850
1.770
1.770
55,159
-0.07(-3.80%)
Oct 16, 2020
1.870
1.870
1.790
1.840
33,132
+0.02(+1.10%)
Oct 15, 2020
1.900
1.900
1.810
1.820
25,432
-0.09(-4.71%)
Oct 14, 2020
1.880
1.950
1.860
1.910
14,019
+0.02(+1.06%)
Oct 13, 2020
1.900
1.920
1.860
1.890
16,710
+0.01(+0.53%)
Oct 09, 2020
1.880
1.880
1.880
0
+0.00(+0.00%)
Oct 08, 2020
1.880
1.880
1.810
1.880
27,788
+0.00(+0.00%)
Oct 07, 2020
1.920
1.920
1.800
1.880
98,844
+0.00(+0.00%)
Oct 06, 2020
1.960
1.980
1.880
1.880
37,491
-0.10(-5.05%)
Oct 05, 2020
1.950
1.980
1.860
1.980
48,811
+0.02(+1.02%)
Oct 02, 2020
1.880
1.970
1.850
1.960
33,101
+0.04(+2.08%)
Oct 01, 2020
1.900
1.950
1.840
1.920
27,444
-0.03(-1.54%)
Sep 30, 2020
2.000
2.000
1.900
1.950
19,543
-0.01(-0.51%)
Sep 29, 2020
2.000
2.020
1.920
1.960
17,483
-0.06(-2.97%)
Sep 28, 2020
1.980
2.040
1.980
2.020
33,394
+0.08(+4.12%)
Sep 25, 2020
2.060
2.060
1.910
1.940
41,529
-0.05(-2.51%)
Sep 24, 2020
2.020
2.020
1.830
1.990
46,996
-0.04(-1.97%)
Sep 23, 2020
2.030
2.060
1.970
2.030
31,785
-0.04(-1.93%)
Sep 22, 2020
2.070
2.080
2.010
2.070
32,997
-0.04(-1.90%)
Sep 21, 2020
2.150
2.180
2.000
2.110
84,244
-0.04(-1.86%)
Sep 18, 2020
2.140
2.200
2.120
2.150
31,614
+0.03(+1.42%)
Sep 17, 2020
2.180
2.180
2.090
2.120
16,147
-0.03(-1.40%)
Sep 16, 2020
2.160
2.170
2.090
2.150
54,348
-0.03(-1.38%)
Sep 15, 2020
2.270
2.270
2.060
2.180
81,038
-0.04(-1.80%)
Sep 14, 2020
2.350
2.350
2.200
2.220
49,967
-0.10(-4.31%)
Sep 11, 2020
2.110
2.370
2.110
2.320
117,511
+0.22(+10.48%)
Sep 10, 2020
2.070
2.110
2.040
2.100
42,316
+0.06(+2.94%)
Sep 09, 2020
2.080
2.100
2.010
2.040
34,407
-0.01(-0.49%)
Sep 08, 2020
1.980
2.060
1.860
2.050
57,647
+0.09(+4.59%)
Sep 04, 2020
1.960
1.960
1.960
0
-0.15(-7.11%)
Sep 03, 2020
2.200
2.250
2.050
2.110
75,917
-0.08(-3.65%)
Sep 02, 2020
2.250
2.250
2.110
2.190
60,930
-0.04(-1.79%)
Sep 01, 2020
2.210
2.330
2.160
2.230
71,455
-0.03(-1.33%)
Aug 31, 2020
2.340
2.350
2.190
2.260
61,972
-0.03(-1.31%)
Aug 28, 2020
2.310
2.360
2.230
2.290
26,342
+0.00(+0.00%)
Aug 27, 2020
2.350
2.400
2.160
2.290
92,581
+0.00(+0.00%)
Aug 26, 2020
2.290
2.410
2.250
2.290
74,678
+0.01(+0.44%)
Aug 25, 2020
2.160
2.440
2.150
2.280
148,021
+0.18(+8.57%)
Aug 24, 2020
2.120
2.180
2.070
2.100
60,221
-0.04(-1.87%)
Aug 21, 2020
2.140
2.150
2.070
2.140
40,952
+0.00(+0.00%)
Aug 20, 2020
2.150
2.150
2.010
2.140
106,335
-0.05(-2.28%)
Aug 19, 2020
2.290
2.290
2.120
2.190
87,158
-0.08(-3.52%)
Aug 18, 2020
2.330
2.340
2.230
2.270
93,761
-0.10(-4.22%)
Aug 17, 2020
2.510
2.510
2.210
2.370
151,259
-0.13(-5.20%)
Aug 14, 2020
2.510
2.640
2.300
2.500
168,759
+0.00(+0.00%)
Aug 13, 2020
2.670
2.670
2.500
2.500
102,876
-0.15(-5.66%)
Aug 12, 2020
2.770
2.840
2.440
2.650
238,887
-0.13(-4.68%)
Aug 11, 2020
2.900
2.910
2.740
2.780
190,373
-0.16(-5.44%)
Aug 10, 2020
3.060
3.130
2.880
2.940
130,291
-0.15(-4.85%)
Aug 07, 2020
3.120
3.150
2.930
3.090
211,907
-0.10(-3.13%)
Aug 06, 2020
2.860
3.210
2.860
3.190
464,882
+0.39(+13.93%)
Aug 05, 2020
2.740
2.980
2.690
2.800
168,456
+0.07(+2.56%)
Aug 04, 2020
2.710
2.740
2.670
2.730
37,794
+0.08(+3.02%)
Jul 31, 2020
2.650
2.650
2.650
0
-0.03(-1.12%)
Jul 30, 2020
2.670
2.770
2.610
2.680
79,473
-0.10(-3.60%)
Jul 29, 2020
2.780
2.780
2.600
2.780
136,007
+0.05(+1.83%)
Jul 28, 2020
2.690
3.120
2.500
2.730
402,602
-0.13(-4.55%)
Jul 27, 2020
3.140
3.200
2.730
2.860
354,156
-0.09(-3.05%)
Jul 24, 2020
2.350
3.140
2.340
2.950
937,866
+0.49(+19.92%)
Jul 23, 2020
1.970
2.570
1.970
2.460
544,618
+0.57(+30.16%)
Jul 22, 2020
2.010
2.120
1.890
1.890
133,406
-0.21(-10.00%)
Jul 21, 2020
2.100
2.400
2.000
2.100
240,391
+0.02(+0.96%)
Jul 20, 2020
1.810
2.100
1.680
2.080
275,907
+0.27(+14.92%)
Jul 17, 2020
1.810
1.840
1.650
1.810
160,147
+0.02(+1.12%)
Jul 16, 2020
1.960
1.970
1.550
1.790
393,722
-0.02(-1.10%)
Jul 15, 2020
2.670
3.430
1.730
1.810
1,869,809
+0.57(+45.97%)
Jul 14, 2020
1.230
1.270
1.200
1.240
20,225
-0.05(-3.88%)
Jul 13, 2020
1.270
1.290
1.190
1.290
32,825
+0.02(+1.57%)
Jul 10, 2020
1.270
1.270
1.250
1.270
12,071
-0.01(-0.78%)
Jul 09, 2020
1.280
1.300
1.270
1.280
7,688
-0.02(-1.54%)
Jul 08, 2020
1.280
1.330
1.270
1.300
13,507
+0.02(+1.56%)
Jul 07, 2020
1.300
1.380
1.280
1.280
10,499
-0.12(-8.57%)
Jul 06, 2020
1.300
1.400
1.250
1.400
50,114
+0.13(+10.24%)
Jul 03, 2020
1.260
1.300
1.230
1.270
7,940
+0.00(+0.00%)
Jul 02, 2020
1.340
1.360
1.250
1.270
37,032
-0.03(-2.31%)
Jun 30, 2020
1.300
1.300
1.300
0
+0.07(+5.69%)
Jun 29, 2020
1.230
1.350
1.200
1.230
18,027
+0.00(+0.00%)
Jun 26, 2020
1.290
1.290
1.200
1.230
63,335
-0.06(-4.65%)
Jun 25, 2020
1.280
1.320
1.280
1.290
19,164
-0.02(-1.53%)
Jun 24, 2020
1.330
1.360
1.230
1.310
51,759
-0.03(-2.24%)
Jun 23, 2020
1.350
1.350
1.280
1.340
23,687
+0.01(+0.75%)
Jun 22, 2020
1.370
1.380
1.200
1.330
47,266
-0.08(-5.67%)
Jun 19, 2020
1.430
1.500
1.360
1.410
35,276
-0.03(-2.08%)
Jun 18, 2020
1.480
1.480
1.430
1.440
17,608
-0.05(-3.36%)
Jun 17, 2020
1.570
1.650
1.440
1.490
66,101
-0.07(-4.49%)
Jun 16, 2020
1.540
1.670
1.530
1.560
29,704
+0.04(+2.63%)
Jun 15, 2020
1.490
1.530
1.400
1.520
37,090
-0.02(-1.30%)
Jun 12, 2020
1.500
1.680
1.500
1.540
40,960
+0.11(+7.69%)
Jun 11, 2020
1.700
1.730
1.350
1.430
132,266
-0.30(-17.34%)
Jun 10, 2020
1.620
1.970
1.620
1.730
223,104
+0.17(+10.90%)
Jun 09, 2020
1.400
1.580
1.390
1.560
188,870
+0.16(+11.43%)
Jun 08, 2020
1.350
1.430
1.350
1.400
88,205
+0.09(+6.87%)
Jun 05, 2020
1.300
1.400
1.300
1.310
87,011
-0.04(-2.96%)
Jun 04, 2020
1.250
1.470
1.200
1.350
232,087
+0.05(+3.85%)
Jun 03, 2020
1.340
1.340
1.230
1.300
129,627
-0.02(-1.52%)
Jun 02, 2020
1.220
1.450
1.200
1.320
201,422
+0.12(+10.00%)
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.