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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
7.930
+0.110 (+1.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2022
4.870
5.015
4.800
4.810
122,698
-0.16(-3.22%)
Jun 29, 2022
5.050
5.050
4.890
4.970
121,708
-0.06(-1.19%)
Jun 28, 2022
5.150
5.180
5.000
5.030
155,035
-0.13(-2.52%)
Jun 27, 2022
5.120
5.190
5.000
5.160
117,896
+0.05(+0.98%)
Jun 24, 2022
5.210
5.290
5.094
5.110
221,217
-0.10(-1.92%)
Jun 23, 2022
5.200
5.290
5.170
5.210
124,672
+0.00(+0.00%)
Jun 22, 2022
5.200
5.370
5.115
5.210
176,818
-0.09(-1.70%)
Jun 21, 2022
5.330
5.370
5.200
5.300
172,312
+0.14(+2.71%)
Jun 17, 2022
5.210
5.396
5.060
5.160
200,077
-0.01(-0.19%)
Jun 16, 2022
5.020
5.180
4.850
5.170
121,511
+0.10(+1.97%)
Jun 15, 2022
4.820
5.090
4.760
5.070
167,653
+0.36(+7.64%)
Jun 14, 2022
4.740
4.800
4.670
4.710
123,183
-0.08(-1.67%)
Jun 13, 2022
4.950
5.010
4.720
4.790
218,960
-0.29(-5.71%)
Jun 10, 2022
5.250
5.250
5.010
5.080
137,938
-0.12(-2.31%)
Jun 09, 2022
5.400
5.400
5.140
5.200
87,541
-0.20(-3.70%)
Jun 08, 2022
5.300
5.500
5.300
5.400
126,249
+0.11(+2.08%)
Jun 07, 2022
5.150
5.360
5.100
5.290
423,626
+0.09(+1.73%)
Jun 06, 2022
5.480
5.500
5.158
5.200
125,669
-0.16(-2.99%)
Jun 03, 2022
5.420
5.470
5.300
5.360
188,653
-0.08(-1.47%)
Jun 02, 2022
5.440
5.560
5.370
5.440
114,112
-0.06(-1.09%)
Jun 01, 2022
5.770
5.770
5.450
5.500
145,334
-0.02(-0.36%)
May 31, 2022
5.630
5.630
5.395
5.520
140,578
-0.11(-1.95%)
May 27, 2022
5.500
5.630
5.320
5.630
219,930
+0.13(+2.36%)
May 26, 2022
5.550
5.743
5.450
5.500
192,180
-0.06(-1.08%)
May 25, 2022
5.570
5.637
5.410
5.560
140,389
-0.01(-0.18%)
May 24, 2022
5.820
5.890
5.519
5.570
179,026
-0.35(-5.91%)
May 23, 2022
6.110
6.110
5.836
5.920
117,598
-0.13(-2.15%)
May 20, 2022
6.120
6.180
5.770
6.050
228,990
-0.03(-0.49%)
May 19, 2022
5.920
6.340
5.920
6.080
202,675
+0.05(+0.83%)
May 18, 2022
6.170
6.241
5.900
6.030
132,246
-0.17(-2.74%)
May 17, 2022
5.880
6.270
5.770
6.200
260,958
+0.46(+8.01%)
May 16, 2022
5.410
6.000
5.380
5.740
238,916
-0.01(-0.17%)
May 13, 2022
5.630
5.830
5.320
5.750
548,596
+0.24(+4.36%)
May 12, 2022
5.220
5.550
5.140
5.510
467,711
+0.36(+6.99%)
May 11, 2022
5.350
5.450
5.090
5.150
350,584
-0.23(-4.28%)
May 10, 2022
5.590
5.730
5.210
5.380
451,790
-0.14(-2.54%)
May 09, 2022
5.670
5.815
5.430
5.520
420,738
-0.20(-3.50%)
May 06, 2022
5.990
6.100
5.700
5.720
260,711
-0.29(-4.83%)
May 05, 2022
6.130
6.162
5.870
6.010
244,729
-0.28(-4.45%)
May 04, 2022
6.400
6.400
5.980
6.290
175,074
-0.11(-1.72%)
May 03, 2022
6.040
6.440
5.870
6.400
248,232
+0.35(+5.79%)
May 02, 2022
5.900
6.190
5.811
6.050
275,124
+0.07(+1.17%)
Apr 29, 2022
5.930
6.330
5.900
5.980
302,248
+0.07(+1.18%)
Apr 28, 2022
6.130
6.230
5.610
5.910
561,976
-0.22(-3.59%)
Apr 27, 2022
6.260
6.425
6.030
6.130
412,722
-0.15(-2.39%)
Apr 26, 2022
6.860
6.910
6.220
6.280
487,685
-0.67(-9.64%)
Apr 25, 2022
6.810
7.030
6.680
6.950
441,528
+0.09(+1.31%)
Apr 22, 2022
6.610
6.940
6.420
6.860
449,215
+0.28(+4.26%)
Apr 21, 2022
7.110
7.240
6.450
6.580
1,562,677
-0.53(-7.45%)
Apr 20, 2022
7.020
7.310
6.710
7.110
855,766
+0.06(+0.85%)
Apr 19, 2022
6.710
7.470
6.670
7.050
2,228,460
+0.43(+6.50%)
Apr 18, 2022
6.650
6.760
6.400
6.620
698,590
-0.18(-2.65%)
Apr 14, 2022
7.000
7.340
6.500
6.800
2,278,907
-0.17(-2.44%)
Apr 13, 2022
6.430
7.280
6.190
6.970
4,043,140
+0.41(+6.25%)
Apr 12, 2022
6.590
7.490
5.770
6.560
33,334,530
+1.27(+24.01%)
Apr 11, 2022
5.400
5.490
5.090
5.290
110,045
+0.09(+1.73%)
Apr 08, 2022
5.100
5.266
5.090
5.200
41,133
+0.05(+0.97%)
Apr 07, 2022
5.240
5.350
5.075
5.150
75,714
-0.09(-1.72%)
Apr 06, 2022
5.080
5.330
5.050
5.240
91,785
+0.10(+1.95%)
Apr 05, 2022
5.260
5.350
5.130
5.140
41,043
-0.16(-3.02%)
Apr 04, 2022
5.170
5.390
5.170
5.300
54,641
+0.17(+3.31%)
Apr 01, 2022
5.110
5.246
5.020
5.130
39,205
+0.02(+0.39%)
Mar 31, 2022
5.080
5.370
5.080
5.110
84,919
+0.01(+0.20%)
Mar 30, 2022
5.080
5.240
5.020
5.100
53,118
+0.07(+1.39%)
Mar 29, 2022
5.000
5.180
4.990
5.030
73,911
+0.09(+1.82%)
Mar 28, 2022
5.060
5.150
4.840
4.940
76,298
-0.15(-2.95%)
Mar 25, 2022
5.120
5.140
4.997
5.090
45,840
+0.04(+0.79%)
Mar 24, 2022
4.930
5.100
4.930
5.050
30,954
+0.14(+2.85%)
Mar 23, 2022
5.180
5.180
4.900
4.910
146,364
-0.26(-5.03%)
Mar 22, 2022
5.060
5.280
5.027
5.170
69,067
+0.12(+2.38%)
Mar 21, 2022
5.100
5.100
4.958
5.050
37,217
-0.04(-0.79%)
Mar 18, 2022
5.180
5.300
4.950
5.090
100,401
-0.15(-2.86%)
Mar 17, 2022
4.840
5.280
4.840
5.240
104,682
+0.43(+8.94%)
Mar 16, 2022
4.790
4.900
4.700
4.810
73,235
+0.18(+3.89%)
Mar 15, 2022
4.580
4.755
4.410
4.630
105,909
+0.06(+1.31%)
Mar 14, 2022
4.800
4.820
4.410
4.570
259,644
-0.23(-4.79%)
Mar 11, 2022
4.940
5.055
4.790
4.800
64,756
-0.16(-3.23%)
Mar 10, 2022
5.100
5.100
4.860
4.960
43,357
-0.08(-1.59%)
Mar 09, 2022
5.000
5.090
4.920
5.040
116,917
+0.24(+5.00%)
Mar 08, 2022
4.880
5.060
4.720
4.800
59,079
-0.07(-1.44%)
Mar 07, 2022
4.990
5.075
4.795
4.870
190,708
-0.10(-2.01%)
Mar 04, 2022
5.040
5.240
4.950
4.970
84,258
-0.11(-2.17%)
Mar 03, 2022
5.240
5.340
5.040
5.080
52,719
-0.18(-3.42%)
Mar 02, 2022
5.320
5.390
5.250
5.260
51,708
-0.07(-1.31%)
Mar 01, 2022
5.330
5.490
5.230
5.330
85,111
-0.07(-1.30%)
Feb 28, 2022
5.110
5.490
5.001
5.400
186,186
+0.35(+6.93%)
Feb 25, 2022
4.990
5.130
4.894
5.050
99,385
+0.02(+0.38%)
Feb 24, 2022
4.540
5.050
4.530
5.031
136,709
+0.27(+5.69%)
Feb 23, 2022
5.030
5.135
4.750
4.760
116,293
-0.27(-5.37%)
Feb 22, 2022
5.020
5.190
4.980
5.030
98,029
-0.05(-0.98%)
Feb 18, 2022
5.080
0
+0.00(+0.00%)
Feb 17, 2022
5.300
5.340
5.060
5.080
38,527
-0.24(-4.51%)
Feb 16, 2022
5.170
5.390
5.070
5.320
107,370
+0.12(+2.31%)
Feb 15, 2022
5.060
5.330
5.030
5.200
76,104
+0.17(+3.38%)
Feb 14, 2022
5.060
5.173
4.950
5.030
50,547
-0.03(-0.59%)
Feb 11, 2022
5.200
5.266
4.960
5.060
65,305
-0.10(-1.94%)
Feb 10, 2022
5.220
5.480
5.160
5.160
55,243
-0.21(-3.91%)
Feb 09, 2022
5.250
5.400
5.150
5.370
52,398
+0.22(+4.27%)
Feb 08, 2022
5.300
5.360
5.115
5.150
53,844
-0.18(-3.38%)
Feb 07, 2022
5.240
5.360
5.160
5.330
46,207
+0.17(+3.29%)
Feb 04, 2022
4.870
5.270
4.870
5.160
99,627
+0.21(+4.24%)
Feb 03, 2022
5.060
4.910
4.950
79,840
-0.25(-4.81%)
Feb 02, 2022
5.420
5.490
5.000
5.200
121,183
-0.22(-4.06%)
Feb 01, 2022
5.440
5.630
5.340
5.420
79,333
+0.01(+0.18%)
Jan 31, 2022
5.180
5.535
5.410
82,440
+0.18(+3.44%)
Jan 28, 2022
5.180
5.306
4.950
5.230
70,845
+0.13(+2.55%)
Jan 27, 2022
5.360
5.480
4.990
5.100
89,633
-0.27(-5.03%)
Jan 26, 2022
5.610
5.730
5.280
5.370
48,280
-0.15(-2.72%)
Jan 25, 2022
5.270
5.690
5.270
5.520
66,141
+0.10(+1.85%)
Jan 24, 2022
5.250
5.500
4.910
5.420
300,549
+0.07(+1.31%)
Jan 21, 2022
5.250
5.660
5.210
5.350
116,853
+0.04(+0.75%)
Jan 20, 2022
5.480
5.650
5.310
5.310
78,490
-0.19(-3.45%)
Jan 19, 2022
5.600
5.700
5.350
5.500
170,700
-0.05(-0.90%)
Jan 18, 2022
5.760
5.770
5.470
5.550
97,227
-0.26(-4.48%)
Jan 14, 2022
5.810
0
+0.11(+1.93%)
Jan 13, 2022
5.880
5.910
5.650
5.700
91,451
-0.16(-2.73%)
Jan 12, 2022
6.050
6.110
5.860
5.860
81,757
-0.14(-2.33%)
Jan 11, 2022
6.010
6.150
6.000
6.000
120,621
-0.05(-0.83%)
Jan 10, 2022
6.110
6.110
5.840
6.050
124,547
-0.10(-1.63%)
Jan 07, 2022
5.930
6.180
5.880
6.150
46,136
+0.22(+3.71%)
Jan 06, 2022
5.920
6.189
5.830
5.930
114,970
+0.09(+1.54%)
Jan 05, 2022
6.310
6.395
5.670
5.840
202,199
-0.47(-7.45%)
Jan 04, 2022
6.450
6.479
6.082
6.310
62,779
-0.09(-1.41%)
Jan 03, 2022
6.020
6.460
5.950
6.400
84,648
+0.39(+6.49%)
Dec 31, 2021
6.030
6.257
5.930
6.010
159,281
-0.08(-1.31%)
Dec 30, 2021
6.000
6.360
6.000
6.090
119,266
+0.04(+0.66%)
Dec 29, 2021
6.050
6.330
5.920
6.050
113,563
-0.05(-0.82%)
Dec 28, 2021
6.390
6.480
5.880
6.100
209,089
-0.29(-4.54%)
Dec 27, 2021
6.740
6.840
6.350
6.390
103,797
-0.27(-4.05%)
Dec 23, 2021
6.640
6.820
6.570
6.660
95,675
+0.05(+0.76%)
Dec 22, 2021
6.430
6.806
6.240
6.610
104,469
+0.19(+2.96%)
Dec 21, 2021
6.770
6.905
6.350
6.420
213,647
-0.34(-5.03%)
Dec 20, 2021
7.030
7.062
6.750
6.760
41,948
-0.24(-3.43%)
Dec 17, 2021
6.680
7.170
6.560
7.000
158,613
+0.16(+2.34%)
Dec 16, 2021
6.980
6.980
6.580
6.840
134,161
+0.02(+0.29%)
Dec 15, 2021
6.420
6.960
6.100
6.820
302,772
+0.44(+6.90%)
Dec 14, 2021
6.880
7.020
6.270
6.380
205,473
-0.49(-7.13%)
Dec 13, 2021
7.050
7.380
6.535
6.870
192,510
+0.02(+0.29%)
Dec 10, 2021
6.890
7.050
6.740
6.850
58,734
+0.02(+0.29%)
Dec 09, 2021
7.280
7.427
6.830
6.830
118,210
-0.54(-7.33%)
Dec 08, 2021
7.050
7.500
6.885
7.370
96,249
+0.32(+4.54%)
Dec 07, 2021
6.560
7.210
6.560
7.050
85,856
+0.52(+7.96%)
Dec 06, 2021
6.380
6.700
6.259
6.530
110,405
+0.18(+2.83%)
Dec 03, 2021
6.680
6.690
6.100
6.350
237,389
-0.45(-6.62%)
Dec 02, 2021
6.890
6.950
6.500
6.800
149,816
-0.06(-0.87%)
Dec 01, 2021
7.240
7.346
6.690
6.860
89,989
-0.31(-4.32%)
Nov 30, 2021
6.930
7.240
6.910
7.170
174,379
+0.18(+2.58%)
Nov 29, 2021
7.340
7.380
6.990
6.990
104,759
-0.30(-4.12%)
Nov 26, 2021
7.290
7.390
7.200
7.290
61,552
-0.11(-1.49%)
Nov 24, 2021
7.250
7.480
7.200
7.400
98,199
+0.08(+1.09%)
Nov 23, 2021
7.500
7.550
7.050
7.320
163,933
-0.10(-1.35%)
Nov 22, 2021
7.590
7.670
7.380
7.420
137,988
-0.20(-2.62%)
Nov 19, 2021
7.740
7.910
7.550
7.620
114,404
-0.12(-1.55%)
Nov 18, 2021
7.760
7.750
7.700
7.740
115,439
-0.04(-0.51%)
Nov 17, 2021
8.000
8.000
7.700
7.780
92,031
-0.21(-2.63%)
Nov 16, 2021
8.190
8.240
7.790
7.990
133,583
-0.10(-1.24%)
Nov 15, 2021
7.870
8.250
7.702
8.090
317,575
+0.12(+1.51%)
Nov 12, 2021
8.000
8.220
7.750
7.970
79,079
+0.13(+1.66%)
Nov 11, 2021
7.700
8.000
7.686
7.840
79,708
+0.13(+1.69%)
Nov 10, 2021
7.990
7.700
7.710
115,515
-0.37(-4.58%)
Nov 09, 2021
8.300
8.410
8.010
8.080
79,240
-0.14(-1.70%)
Nov 08, 2021
8.260
8.530
8.180
8.220
71,155
-0.06(-0.72%)
Nov 05, 2021
8.400
8.600
8.010
8.280
119,330
-0.13(-1.55%)
Nov 04, 2021
9.140
9.210
8.320
8.410
229,048
-0.39(-4.43%)
Nov 03, 2021
8.460
9.100
8.460
8.800
168,993
+0.30(+3.53%)
Nov 02, 2021
8.210
8.520
8.100
8.500
143,656
+0.18(+2.16%)
Nov 01, 2021
7.880
8.370
7.850
8.320
129,035
+0.47(+5.99%)
Oct 29, 2021
8.140
8.180
7.830
7.850
76,432
-0.29(-3.56%)
Oct 28, 2021
7.840
8.170
7.728
8.140
123,613
+0.29(+3.69%)
Oct 27, 2021
7.980
7.980
7.710
7.850
69,365
-0.15(-1.88%)
Oct 26, 2021
7.800
8.000
8.000
214,617
+0.26(+3.36%)
Oct 25, 2021
8.300
8.300
7.650
7.740
163,990
-0.51(-6.18%)
Oct 22, 2021
7.800
8.350
7.500
8.250
255,721
+0.38(+4.83%)
Oct 21, 2021
7.890
7.960
7.710
7.870
90,371
-0.10(-1.25%)
Oct 20, 2021
7.780
8.060
7.710
7.970
66,081
+0.12(+1.53%)
Oct 19, 2021
7.780
8.010
7.700
7.850
100,254
+0.05(+0.64%)
Oct 18, 2021
7.910
8.200
7.710
7.800
132,530
-0.24(-2.99%)
Oct 15, 2021
8.260
8.330
7.935
8.040
95,150
-0.16(-1.95%)
Oct 14, 2021
8.600
8.720
8.180
8.200
109,353
-0.29(-3.42%)
Oct 13, 2021
8.190
8.530
8.030
8.490
131,735
+0.42(+5.20%)
Oct 12, 2021
8.000
8.150
7.970
8.070
94,187
+0.04(+0.50%)
Oct 11, 2021
7.950
8.254
7.841
8.030
84,481
+0.02(+0.25%)
Oct 08, 2021
7.860
8.072
7.520
8.010
240,463
+0.16(+2.04%)
Oct 07, 2021
8.080
8.158
7.687
7.850
339,306
-0.30(-3.68%)
Oct 06, 2021
8.300
8.400
8.010
8.150
163,546
-0.19(-2.28%)
Oct 05, 2021
8.510
8.840
8.300
8.340
178,485
-0.13(-1.53%)
Oct 04, 2021
8.730
8.730
8.310
8.470
164,062
-0.11(-1.28%)
Oct 01, 2021
8.820
8.950
8.560
8.580
135,905
-0.28(-3.16%)
Sep 30, 2021
8.700
8.950
8.350
8.860
303,754
+0.11(+1.26%)
Sep 29, 2021
9.250
9.480
8.620
8.750
340,880
-0.50(-5.41%)
Sep 28, 2021
9.550
9.680
9.110
9.250
332,209
-0.41(-4.24%)
Sep 27, 2021
10.00
10.25
9.414
9.660
518,612
-0.01(-0.10%)
Sep 24, 2021
8.980
10.30
8.710
9.670
1,113,667
+0.74(+8.29%)
Sep 23, 2021
8.250
8.970
8.250
8.930
506,358
+0.69(+8.37%)
Sep 22, 2021
8.380
8.570
8.000
8.240
450,762
+0.14(+1.73%)
Sep 21, 2021
7.450
8.290
7.440
8.100
531,913
+0.70(+9.46%)
Sep 20, 2021
7.500
7.799
7.250
7.400
466,909
-0.43(-5.49%)
Sep 17, 2021
6.780
7.850
6.620
7.830
775,456
+1.15(+17.22%)
Sep 16, 2021
6.980
7.100
6.510
6.680
370,972
-0.15(-2.20%)
Sep 15, 2021
6.160
6.980
6.010
6.830
1,032,189
+1.07(+18.58%)
Sep 14, 2021
5.910
6.070
5.700
5.760
230,908
-0.16(-2.70%)
Sep 13, 2021
6.070
6.150
5.880
5.920
199,218
-0.10(-1.66%)
Sep 10, 2021
6.110
6.165
6.000
6.020
183,040
-0.10(-1.63%)
Sep 09, 2021
6.120
6.200
5.980
6.120
126,707
+0.03(+0.49%)
Sep 08, 2021
6.100
6.150
5.980
6.090
118,524
-0.04(-0.65%)
Sep 07, 2021
6.280
6.340
6.030
6.130
232,753
-0.22(-3.46%)
Sep 03, 2021
6.540
6.540
6.280
6.350
112,157
-0.12(-1.85%)
Sep 02, 2021
6.060
6.480
6.060
6.470
179,350
+0.40(+6.59%)
Sep 01, 2021
6.090
6.400
6.030
6.070
311,085
-0.01(-0.16%)
Aug 31, 2021
6.000
6.080
5.910
6.080
367,510
+0.08(+1.33%)
Aug 30, 2021
6.170
6.240
5.930
6.000
244,601
-0.06(-0.99%)
Aug 27, 2021
6.150
6.150
6.010
6.060
182,940
-0.01(-0.16%)
Aug 26, 2021
6.120
6.210
6.000
6.070
143,508
-0.05(-0.82%)
Aug 25, 2021
6.200
6.200
6.074
6.120
180,254
-0.05(-0.81%)
Aug 24, 2021
6.110
6.220
6.060
6.170
144,373
+0.01(+0.16%)
Aug 23, 2021
6.100
6.280
6.080
6.160
151,450
+0.13(+2.16%)
Aug 20, 2021
6.050
6.193
6.020
6.030
187,551
-0.01(-0.17%)
Aug 19, 2021
6.130
6.190
6.020
6.040
119,565
-0.16(-2.58%)
Aug 18, 2021
6.450
6.539
6.200
6.200
72,400
-0.23(-3.58%)
Aug 17, 2021
6.080
6.470
6.040
6.430
171,463
+0.39(+6.46%)
Aug 16, 2021
6.320
6.418
6.010
6.040
239,801
-0.28(-4.43%)
Aug 13, 2021
6.420
6.550
6.260
6.320
168,576
-0.08(-1.25%)
Aug 12, 2021
6.430
6.480
6.300
6.400
143,742
-0.09(-1.39%)
Aug 11, 2021
6.820
6.863
6.400
6.490
329,592
-0.32(-4.70%)
Aug 10, 2021
6.890
6.960
6.760
6.810
88,209
-0.12(-1.73%)
Aug 09, 2021
6.910
7.030
6.870
6.930
42,153
+0.01(+0.14%)
Aug 06, 2021
6.950
6.950
6.760
6.920
62,226
-0.02(-0.29%)
Aug 05, 2021
6.700
6.940
6.617
6.940
139,957
+0.30(+4.52%)
Aug 04, 2021
6.910
6.930
6.560
6.640
168,927
-0.27(-3.91%)
Aug 03, 2021
6.970
7.000
6.710
6.910
98,560
+0.00(+0.00%)
Aug 02, 2021
6.660
6.910
6.650
6.910
79,894
+0.25(+3.75%)
Jul 30, 2021
6.800
6.857
6.620
6.660
85,549
-0.11(-1.62%)
Jul 29, 2021
7.010
7.070
6.760
6.770
113,538
-0.20(-2.87%)
Jul 28, 2021
6.720
6.970
6.700
6.970
94,544
+0.21(+3.11%)
Jul 27, 2021
6.810
6.900
6.650
6.760
92,736
-0.12(-1.74%)
Jul 26, 2021
7.050
7.110
6.760
6.880
182,121
-0.19(-2.69%)
Jul 23, 2021
7.250
7.300
6.950
7.070
109,877
-0.24(-3.28%)
Jul 22, 2021
7.580
7.580
7.140
7.310
155,801
+0.09(+1.25%)
Jul 21, 2021
7.000
7.240
6.950
7.220
109,330
+0.20(+2.85%)
Jul 20, 2021
7.010
7.120
6.980
7.020
95,458
-0.05(-0.71%)
Jul 19, 2021
7.160
7.165
6.800
7.070
149,352
-0.11(-1.53%)
Jul 16, 2021
6.950
7.379
6.841
7.180
163,535
+0.34(+4.97%)
Jul 15, 2021
6.780
6.880
6.620
6.840
182,625
+0.06(+0.88%)
Jul 14, 2021
6.960
7.080
6.763
6.780
127,141
-0.20(-2.87%)
Jul 13, 2021
7.160
7.296
6.950
6.980
189,915
-0.26(-3.59%)
Jul 12, 2021
7.360
7.360
7.170
7.240
231,114
-0.02(-0.28%)
Jul 09, 2021
7.240
7.390
7.150
7.260
129,074
+0.05(+0.69%)
Jul 08, 2021
7.050
7.290
7.050
7.210
123,981
+0.01(+0.14%)
Jul 07, 2021
7.500
7.510
7.160
7.200
156,831
-0.26(-3.49%)
Jul 06, 2021
7.650
7.660
7.420
7.460
143,059
-0.21(-2.74%)
Jul 02, 2021
7.730
7.802
7.605
7.670
105,339
-0.07(-0.90%)
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.