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
Vaalco Energy Inc
(NY:
EGY
)
6.380
+0.090 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2021
2.842
3.012
2.842
2.923
239,199
+0.07(+2.52%)
Jun 29, 2021
2.959
3.022
2.824
2.851
288,591
-0.12(-3.94%)
Jun 28, 2021
3.237
3.327
2.941
2.968
549,961
-0.18(-5.71%)
Jun 25, 2021
3.076
3.147
3.022
3.147
529,617
+0.11(+3.55%)
Jun 24, 2021
2.914
3.040
2.891
3.040
577,052
+0.16(+5.62%)
Jun 23, 2021
2.878
2.968
2.851
2.878
199,830
+0.05(+1.91%)
Jun 22, 2021
2.905
2.950
2.788
2.824
213,030
-0.07(-2.48%)
Jun 21, 2021
2.815
2.923
2.788
2.896
172,881
+0.07(+2.55%)
Jun 18, 2021
2.716
2.887
2.716
2.824
183,961
+0.06(+2.28%)
Jun 17, 2021
2.878
2.905
2.545
2.761
562,018
-0.12(-4.06%)
Jun 16, 2021
2.932
2.975
2.842
2.878
245,717
-0.06(-2.14%)
Jun 15, 2021
2.986
2.987
2.878
2.941
196,663
+0.01(+0.31%)
Jun 14, 2021
2.986
3.013
2.879
2.932
306,440
+0.03(+0.93%)
Jun 11, 2021
2.851
2.923
2.824
2.905
122,968
+0.09(+3.19%)
Jun 10, 2021
2.986
3.013
2.788
2.815
290,287
-0.11(-3.69%)
Jun 09, 2021
2.995
3.067
2.923
2.923
302,118
-0.09(-2.98%)
Jun 08, 2021
2.914
3.049
2.842
3.013
604,873
+0.13(+4.36%)
Jun 07, 2021
2.788
2.905
2.725
2.887
367,953
+0.11(+3.88%)
Jun 04, 2021
2.770
2.788
2.707
2.779
251,335
+0.03(+0.98%)
Jun 03, 2021
2.761
2.797
2.680
2.752
259,017
-0.04(-1.29%)
Jun 02, 2021
2.743
2.815
2.662
2.788
475,463
+0.08(+2.99%)
Jun 01, 2021
2.527
2.716
2.527
2.707
666,375
+0.22(+9.06%)
May 28, 2021
2.401
2.513
2.383
2.482
446,221
+0.10(+4.15%)
May 27, 2021
2.374
2.401
2.338
2.383
184,615
+0.03(+1.15%)
May 26, 2021
2.293
2.374
2.293
2.356
180,674
+0.06(+2.75%)
May 25, 2021
2.428
2.446
2.293
2.293
238,948
-0.13(-5.56%)
May 24, 2021
2.410
2.464
2.356
2.428
89,960
+0.05(+2.27%)
May 21, 2021
2.401
2.446
2.356
2.374
164,748
-0.01(-0.38%)
May 20, 2021
2.401
2.410
2.338
2.383
95,377
-0.03(-1.12%)
May 19, 2021
2.311
2.428
2.311
2.410
147,635
-0.04(-1.83%)
May 18, 2021
2.527
2.527
2.428
2.455
218,418
-0.06(-2.50%)
May 17, 2021
2.401
2.590
2.383
2.518
530,555
+0.13(+5.26%)
May 14, 2021
2.293
2.422
2.284
2.392
364,003
+0.13(+5.98%)
May 13, 2021
2.419
2.419
2.230
2.257
593,200
-0.16(-6.69%)
May 12, 2021
2.437
2.509
2.392
2.419
370,793
-0.01(-0.37%)
May 11, 2021
2.284
2.455
2.266
2.428
335,541
+0.06(+2.66%)
May 10, 2021
2.464
2.473
2.347
2.365
117,487
-0.07(-2.95%)
May 07, 2021
2.293
2.464
2.293
2.437
177,480
+0.12(+5.04%)
May 06, 2021
2.383
2.446
2.248
2.320
236,766
-0.13(-5.15%)
May 05, 2021
2.338
2.481
2.275
2.446
470,802
+0.19(+8.37%)
May 04, 2021
2.302
2.302
2.185
2.257
132,653
-0.01(-0.40%)
May 03, 2021
2.203
2.275
2.167
2.266
107,967
+0.11(+5.00%)
Apr 30, 2021
2.248
2.275
2.158
2.158
234,631
-0.09(-4.00%)
Apr 29, 2021
2.302
2.329
2.239
2.248
176,042
-0.03(-1.19%)
Apr 28, 2021
2.248
2.311
2.167
2.275
252,869
+0.11(+4.98%)
Apr 27, 2021
2.248
2.248
2.149
2.167
171,501
-0.03(-1.23%)
Apr 26, 2021
2.104
2.212
2.104
2.194
168,158
+0.08(+3.83%)
Apr 23, 2021
2.113
2.148
2.086
2.113
153,900
+0.00(+0.00%)
Apr 22, 2021
2.131
2.140
2.077
2.113
115,195
-0.02(-0.84%)
Apr 21, 2021
2.086
2.149
2.077
2.131
132,516
+0.00(+0.00%)
Apr 20, 2021
2.104
2.248
2.086
2.131
337,918
+0.04(+1.72%)
Apr 19, 2021
2.077
2.158
2.059
2.095
145,086
+0.00(+0.00%)
Apr 16, 2021
2.257
2.266
2.086
2.095
216,172
-0.19(-8.27%)
Apr 15, 2021
2.239
2.293
2.176
2.284
258,360
+0.04(+1.60%)
Apr 14, 2021
2.059
2.293
2.041
2.248
541,266
+0.21(+10.13%)
Apr 13, 2021
2.005
2.082
1.969
2.041
229,724
+0.01(+0.44%)
Apr 12, 2021
2.023
2.167
1.942
2.032
508,524
+0.01(+0.44%)
Apr 09, 2021
2.050
2.077
1.996
2.023
109,976
-0.04(-1.75%)
Apr 08, 2021
2.077
2.086
2.005
2.059
210,941
-0.03(-1.29%)
Apr 07, 2021
2.122
2.149
2.068
2.086
146,847
-0.04(-1.69%)
Apr 06, 2021
2.113
2.158
2.095
2.122
210,538
+0.04(+1.72%)
Apr 05, 2021
2.113
2.149
2.063
2.086
253,939
-0.01(-0.43%)
Apr 01, 2021
2.041
2.131
1.996
2.095
307,689
+0.08(+4.02%)
Mar 31, 2021
2.077
2.113
2.014
2.014
252,364
-0.04(-1.75%)
Mar 30, 2021
1.969
2.077
1.951
2.050
294,986
+0.06(+3.17%)
Mar 29, 2021
2.068
2.095
1.933
1.987
671,840
-0.06(-3.07%)
Mar 26, 2021
2.140
2.190
2.023
2.050
797,414
-0.04(-2.15%)
Mar 25, 2021
2.041
2.113
1.996
2.095
306,070
+0.01(+0.43%)
Mar 24, 2021
2.113
2.212
2.023
2.086
636,680
+0.06(+3.11%)
Mar 23, 2021
2.122
2.145
2.005
2.023
711,737
-0.13(-5.86%)
Mar 22, 2021
2.113
2.239
2.095
2.149
379,870
+0.10(+4.82%)
Mar 19, 2021
2.194
2.275
2.050
2.050
750,710
-0.13(-5.79%)
Mar 18, 2021
2.419
2.464
2.176
2.176
615,890
-0.26(-10.70%)
Mar 17, 2021
2.338
2.464
2.329
2.437
283,994
+0.10(+4.23%)
Mar 16, 2021
2.599
2.608
2.149
2.338
1,475,093
-0.27(-10.35%)
Mar 15, 2021
2.608
2.689
2.545
2.608
363,563
-0.04(-1.36%)
Mar 12, 2021
2.869
2.869
2.644
2.644
513,632
-0.19(-6.67%)
Mar 11, 2021
2.743
2.860
2.698
2.833
363,004
+0.09(+3.28%)
Mar 10, 2021
2.716
2.797
2.581
2.743
1,663,158
-0.15(-5.28%)
Mar 09, 2021
2.914
2.995
2.842
2.896
392,102
-0.03(-0.92%)
Mar 08, 2021
3.058
3.130
2.878
2.923
497,096
-0.04(-1.52%)
Mar 05, 2021
2.986
2.986
2.725
2.968
503,401
+0.12(+4.10%)
Mar 04, 2021
2.869
2.995
2.719
2.851
530,321
+0.03(+0.96%)
Mar 03, 2021
2.860
2.968
2.797
2.824
411,913
-0.02(-0.63%)
Mar 02, 2021
2.923
2.995
2.833
2.842
351,152
-0.07(-2.47%)
Mar 01, 2021
3.022
3.076
2.896
2.914
471,358
-0.04(-1.22%)
Feb 26, 2021
2.905
2.986
2.716
2.950
517,301
+0.19(+6.84%)
Feb 25, 2021
2.905
2.977
2.734
2.761
282,494
-0.18(-6.12%)
Feb 24, 2021
2.725
3.103
2.725
2.941
573,988
+0.15(+5.48%)
Feb 23, 2021
2.788
2.806
2.527
2.788
407,633
+0.00(+0.00%)
Feb 22, 2021
2.662
2.878
2.653
2.788
611,966
+0.11(+4.03%)
Feb 19, 2021
2.653
2.707
2.630
2.680
216,394
+0.03(+1.02%)
Feb 18, 2021
2.698
2.698
2.581
2.653
237,072
-0.04(-1.67%)
Feb 17, 2021
2.752
2.770
2.608
2.698
394,555
-0.06(-2.28%)
Feb 16, 2021
2.761
2.846
2.662
2.761
541,270
+0.03(+0.99%)
Feb 12, 2021
2.626
2.734
2.572
2.734
325,259
+0.11(+4.11%)
Feb 11, 2021
2.644
2.653
2.509
2.626
251,611
-0.04(-1.35%)
Feb 10, 2021
2.635
2.680
2.590
2.662
173,902
+0.05(+2.07%)
Feb 09, 2021
2.698
2.698
2.599
2.608
294,829
-0.06(-2.36%)
Feb 08, 2021
2.716
2.749
2.626
2.671
489,505
-0.02(-0.67%)
Feb 05, 2021
2.671
2.743
2.626
2.689
662,639
+0.06(+2.40%)
Feb 04, 2021
2.671
2.698
2.572
2.626
471,889
-0.01(-0.34%)
Feb 03, 2021
2.401
2.671
2.374
2.635
926,140
+0.31(+13.57%)
Feb 02, 2021
2.149
2.365
2.095
2.320
1,130,040
+0.25(+12.17%)
Feb 01, 2021
1.969
2.095
1.969
2.068
375,038
+0.11(+5.50%)
Jan 29, 2021
2.014
2.032
1.888
1.960
230,850
-0.04(-1.80%)
Jan 28, 2021
1.996
2.050
1.942
1.996
226,011
+0.02(+0.91%)
Jan 27, 2021
2.041
2.095
1.933
1.978
329,242
-0.11(-5.17%)
Jan 26, 2021
2.023
2.104
1.996
2.086
208,936
+0.04(+2.20%)
Jan 25, 2021
2.095
2.095
1.871
2.041
299,987
-0.04(-2.15%)
Jan 22, 2021
2.023
2.104
1.960
2.086
319,143
+0.03(+1.31%)
Jan 21, 2021
2.050
2.158
1.996
2.059
579,912
-0.03(-1.29%)
Jan 20, 2021
2.158
2.167
2.064
2.086
279,405
-0.07(-3.33%)
Jan 19, 2021
2.158
2.194
2.122
2.158
230,542
+0.02(+0.84%)
Jan 15, 2021
2.014
2.176
2.014
2.140
564,450
+0.04(+1.71%)
Jan 14, 2021
2.023
2.149
2.023
2.104
569,973
+0.08(+4.00%)
Jan 13, 2021
2.122
2.167
1.983
2.023
389,883
-0.05(-2.60%)
Jan 12, 2021
1.924
2.095
1.844
2.077
541,443
+0.22(+11.59%)
Jan 11, 2021
1.862
1.905
1.808
1.862
264,592
-0.02(-0.96%)
Jan 08, 2021
1.745
1.915
1.736
1.879
645,292
+0.13(+7.73%)
Jan 07, 2021
1.745
1.790
1.709
1.745
326,248
+0.02(+1.04%)
Jan 06, 2021
1.781
1.799
1.709
1.727
235,554
+0.01(+0.52%)
Jan 05, 2021
1.691
1.835
1.673
1.718
663,833
+0.05(+3.24%)
Jan 04, 2021
1.619
1.673
1.574
1.664
255,509
+0.07(+4.52%)
Dec 31, 2020
1.592
1.592
1.592
192,965
+0.00(+0.00%)
Dec 30, 2020
1.574
1.628
1.547
1.592
192,965
+0.04(+2.91%)
Dec 29, 2020
1.619
1.673
1.520
1.547
521,397
-0.03(-1.71%)
Dec 28, 2020
1.574
1.646
1.547
1.574
254,210
+0.01(+0.57%)
Dec 24, 2020
1.682
1.718
1.556
1.565
273,996
-0.12(-6.95%)
Dec 23, 2020
1.493
1.709
1.484
1.682
927,614
+0.20(+13.33%)
Dec 22, 2020
1.511
1.511
1.439
1.484
494,306
+0.06(+4.43%)
Dec 21, 2020
1.457
1.457
1.376
1.421
368,526
-0.02(-1.25%)
Dec 18, 2020
1.457
1.493
1.421
1.439
488,500
-0.02(-1.23%)
Dec 17, 2020
1.448
1.466
1.403
1.457
326,724
+0.01(+0.62%)
Dec 16, 2020
1.385
1.475
1.385
1.448
348,650
+0.05(+3.87%)
Dec 15, 2020
1.394
1.425
1.385
1.394
127,994
+0.00(+0.00%)
Dec 14, 2020
1.448
1.467
1.376
1.394
226,112
-0.05(-3.73%)
Dec 11, 2020
1.520
1.520
1.448
1.448
287,118
-0.06(-4.17%)
Dec 10, 2020
1.403
1.547
1.376
1.511
659,673
+0.13(+9.80%)
Dec 09, 2020
1.376
1.443
1.358
1.376
217,659
+0.01(+0.66%)
Dec 08, 2020
1.367
1.385
1.349
1.367
273,920
-0.03(-1.94%)
Dec 07, 2020
1.439
1.451
1.385
1.394
153,695
-0.04(-2.52%)
Dec 04, 2020
1.376
1.439
1.367
1.430
374,298
+0.08(+6.00%)
Dec 03, 2020
1.367
1.403
1.322
1.349
361,562
-0.02(-1.32%)
Dec 02, 2020
1.304
1.421
1.298
1.367
265,628
+0.04(+2.70%)
Dec 01, 2020
1.439
1.439
1.304
1.331
559,720
-0.11(-7.50%)
Nov 30, 2020
1.484
1.484
1.412
1.439
313,902
-0.07(-4.76%)
Nov 27, 2020
1.484
1.529
1.457
1.511
176,696
+0.00(+0.00%)
Nov 25, 2020
1.457
1.529
1.412
1.511
500,621
+0.04(+3.07%)
Nov 24, 2020
1.475
1.511
1.376
1.466
772,413
-0.04(-2.40%)
Nov 23, 2020
1.601
1.610
1.439
1.502
1,360,069
-0.07(-4.57%)
Nov 20, 2020
1.511
1.646
1.403
1.574
3,002,952
-0.02(-1.13%)
Nov 19, 2020
1.151
1.592
1.142
1.592
4,841,520
+0.38(+31.11%)
Nov 18, 2020
1.187
1.295
1.052
1.214
16,410,983
+0.30(+32.35%)
Nov 17, 2020
0.9263
0.9263
0.8993
0.9173
1,315,211
+0.01(+0.99%)
Nov 16, 2020
0.9353
0.9353
0.9083
0.9083
293,394
+0.02(+2.44%)
Nov 13, 2020
0.9173
0.9173
0.8723
0.8866
214,504
-0.00(-0.41%)
Nov 12, 2020
0.9442
0.9442
0.8813
0.8903
164,665
-0.05(-5.71%)
Nov 11, 2020
1.007
1.007
0.9353
0.9442
192,911
-0.04(-4.55%)
Nov 10, 2020
0.9353
0.9982
0.9083
0.9892
274,824
+0.05(+5.77%)
Nov 09, 2020
0.9083
0.9487
0.8903
0.9353
540,958
+0.08(+9.46%)
Nov 06, 2020
0.7914
0.9173
0.7914
0.8544
747,040
+0.05(+6.75%)
Nov 05, 2020
0.7824
0.8273
0.7644
0.8004
645,656
+0.02(+2.69%)
Nov 04, 2020
0.8273
0.8363
0.7734
0.7794
96,652
-0.02(-3.02%)
Nov 03, 2020
0.7933
0.8463
0.7663
0.8037
275,730
+0.07(+8.84%)
Nov 02, 2020
0.7554
0.7759
0.7284
0.7384
134,634
-0.02(-2.89%)
Oct 30, 2020
0.7554
0.8099
0.7239
0.7603
348,833
-0.01(-1.69%)
Oct 29, 2020
0.7824
0.7835
0.7284
0.7734
213,375
+0.02(+2.38%)
Oct 28, 2020
0.8094
0.8094
0.7554
0.7554
282,016
-0.07(-8.34%)
Oct 27, 2020
0.8543
0.8613
0.7967
0.8241
459,168
-0.04(-4.20%)
Oct 26, 2020
0.8723
0.8903
0.8543
0.8603
226,726
-0.01(-1.38%)
Oct 23, 2020
0.8723
0.8813
0.8723
0.8723
111,867
-0.01(-1.01%)
Oct 22, 2020
0.8723
0.8903
0.8723
0.8812
116,309
+0.00(+0.48%)
Oct 21, 2020
0.8813
0.9083
0.8723
0.8770
93,490
+0.00(+0.54%)
Oct 20, 2020
0.8813
0.8993
0.8723
0.8723
113,209
+0.00(+0.00%)
Oct 19, 2020
0.8993
0.9173
0.8633
0.8723
180,296
-0.04(-3.96%)
Oct 16, 2020
0.9263
0.9263
0.9083
0.9083
70,723
-0.02(-1.94%)
Oct 15, 2020
0.9263
0.9622
0.9083
0.9263
75,700
+0.01(+0.98%)
Oct 14, 2020
0.9173
0.9353
0.9083
0.9173
105,666
+0.00(+0.00%)
Oct 13, 2020
0.9442
0.9532
0.8993
0.9173
207,573
-0.02(-1.92%)
Oct 12, 2020
0.9802
0.9892
0.9263
0.9353
295,224
-0.04(-4.59%)
Oct 09, 2020
1.025
1.204
0.9442
0.9802
2,815,135
+0.07(+7.92%)
Oct 08, 2020
0.8993
0.9263
0.8903
0.9083
195,236
+0.02(+2.02%)
Oct 07, 2020
0.8903
0.9173
0.8813
0.8903
132,856
+0.01(+0.68%)
Oct 06, 2020
0.9173
0.9174
0.8813
0.8843
214,865
-0.05(-5.45%)
Oct 05, 2020
0.9353
0.9442
0.9173
0.9353
129,325
-0.02(-1.89%)
Oct 02, 2020
0.9442
0.9892
0.9173
0.9532
242,304
-0.05(-5.36%)
Oct 01, 2020
0.9892
1.025
0.9442
1.007
1,845,042
+0.11(+12.00%)
Sep 30, 2020
0.8813
0.9353
0.8723
0.8993
1,270,707
+0.01(+1.01%)
Sep 29, 2020
0.8723
0.9173
0.8723
0.8903
83,515
+0.02(+2.06%)
Sep 28, 2020
0.8453
0.8993
0.8363
0.8723
133,802
+0.04(+4.19%)
Sep 25, 2020
0.8633
0.8723
0.8363
0.8372
182,256
-0.04(-4.16%)
Sep 24, 2020
0.8703
0.8993
0.8544
0.8736
68,643
-0.02(-2.75%)
Sep 23, 2020
0.9064
0.9263
0.8633
0.8983
193,014
-0.00(-0.11%)
Sep 22, 2020
0.9263
0.9263
0.8993
0.8993
72,586
-0.01(-0.99%)
Sep 21, 2020
0.9083
0.9352
0.8993
0.9083
123,087
-0.04(-4.72%)
Sep 18, 2020
0.9442
0.9532
0.9264
0.9532
87,180
+0.01(+0.95%)
Sep 17, 2020
0.9442
0.9622
0.9353
0.9442
106,681
-0.01(-0.94%)
Sep 16, 2020
0.9712
0.9801
0.9442
0.9532
101,457
+0.00(+0.00%)
Sep 15, 2020
0.9353
0.9712
0.9353
0.9532
191,043
+0.02(+1.92%)
Sep 14, 2020
0.9353
0.9532
0.9173
0.9353
192,577
-0.02(-1.89%)
Sep 11, 2020
0.9353
0.9892
0.9263
0.9532
118,983
+0.03(+2.91%)
Sep 10, 2020
0.9802
0.9802
0.9263
0.9263
153,392
-0.04(-3.74%)
Sep 09, 2020
0.9802
0.9802
0.9472
0.9622
142,988
+0.02(+1.90%)
Sep 08, 2020
0.9442
0.9622
0.9263
0.9442
245,028
-0.04(-3.67%)
Sep 04, 2020
0.9532
0.9892
0.9532
0.9802
144,115
+0.02(+1.87%)
Sep 03, 2020
0.9532
0.9802
0.9442
0.9622
170,282
+0.01(+0.94%)
Sep 02, 2020
0.9532
0.9802
0.9532
0.9532
227,025
+0.00(+0.00%)
Sep 01, 2020
0.9532
0.9712
0.9442
0.9532
177,834
+0.00(+0.00%)
Aug 31, 2020
0.9892
0.9892
0.9532
0.9532
91,164
-0.04(-4.50%)
Aug 28, 2020
0.9712
1.025
0.9532
0.9982
96,966
+0.03(+2.78%)
Aug 27, 2020
0.9982
1.034
0.8992
0.9712
568,714
-0.03(-2.70%)
Aug 26, 2020
1.007
1.079
0.9487
0.9982
288,327
-0.03(-2.63%)
Aug 25, 2020
1.025
1.057
1.025
1.025
309,374
+0.00(+0.00%)
Aug 24, 2020
0.9892
1.061
0.9892
1.025
314,243
+0.04(+3.64%)
Aug 21, 2020
1.034
1.034
0.9802
0.9892
399,985
-0.04(-4.35%)
Aug 20, 2020
1.052
1.070
1.016
1.034
183,369
-0.01(-0.86%)
Aug 19, 2020
1.052
1.061
1.016
1.043
314,846
-0.01(-0.85%)
Aug 18, 2020
1.052
1.079
1.025
1.052
133,450
-0.01(-0.85%)
Aug 17, 2020
1.061
1.093
1.052
1.061
172,631
-0.01(-0.84%)
Aug 14, 2020
1.061
1.097
1.061
1.070
155,679
+0.01(+0.85%)
Aug 13, 2020
1.106
1.106
1.061
1.061
103,881
-0.04(-4.07%)
Aug 12, 2020
1.142
1.142
1.061
1.106
232,967
+0.02(+1.65%)
Aug 11, 2020
1.088
1.115
1.061
1.088
205,751
+0.01(+0.83%)
Aug 10, 2020
1.034
1.088
1.007
1.079
206,609
+0.04(+4.35%)
Aug 07, 2020
1.034
1.043
0.9982
1.034
300,350
-0.05(-4.96%)
Aug 06, 2020
1.079
1.097
1.052
1.088
235,683
+0.02(+1.68%)
Aug 05, 2020
1.043
1.106
1.043
1.070
474,875
+0.04(+3.48%)
Aug 04, 2020
1.043
1.061
1.007
1.034
113,263
-0.01(-0.86%)
Aug 03, 2020
1.034
1.061
0.9982
1.043
100,191
+0.01(+0.87%)
Jul 31, 2020
1.043
1.052
1.016
1.034
238,634
-0.01(-0.86%)
Jul 30, 2020
0.9892
1.052
0.9892
1.043
110,955
+0.03(+2.66%)
Jul 29, 2020
1.034
1.052
1.016
1.016
153,522
-0.02(-1.74%)
Jul 28, 2020
1.043
1.070
1.025
1.034
209,845
-0.03(-2.54%)
Jul 27, 2020
1.106
1.106
1.043
1.061
73,563
+0.00(+0.00%)
Jul 24, 2020
1.088
1.115
1.052
1.061
87,291
-0.04(-3.28%)
Jul 23, 2020
1.133
1.133
1.079
1.097
97,280
-0.03(-2.40%)
Jul 22, 2020
1.142
1.168
1.097
1.124
147,954
-0.04(-3.10%)
Jul 21, 2020
1.106
1.187
1.106
1.160
287,171
+0.09(+8.40%)
Jul 20, 2020
1.034
1.079
1.025
1.070
149,866
+0.04(+3.48%)
Jul 17, 2020
1.079
1.098
1.034
1.034
285,116
-0.04(-4.17%)
Jul 16, 2020
1.061
1.115
1.048
1.079
140,782
+0.03(+2.56%)
Jul 15, 2020
1.043
1.088
1.016
1.052
335,455
+0.01(+0.86%)
Jul 14, 2020
1.034
1.043
1.016
1.043
120,950
+0.01(+0.87%)
Jul 13, 2020
1.043
1.052
1.025
1.034
117,283
-0.03(-2.54%)
Jul 10, 2020
1.034
1.061
1.034
1.061
85,623
+0.02(+1.72%)
Jul 09, 2020
1.034
1.079
1.008
1.043
234,760
+0.01(+0.87%)
Jul 08, 2020
1.070
1.079
1.025
1.034
143,772
-0.01(-0.86%)
Jul 07, 2020
1.097
1.142
1.030
1.043
248,397
-0.07(-6.45%)
Jul 06, 2020
1.151
1.169
1.115
1.115
196,115
-0.03(-2.36%)
Jul 02, 2020
1.115
1.151
1.115
1.142
177,919
+0.03(+2.42%)
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.