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
Cricut Inc Cl A
(NQ:
CRCT
)
6.265
-0.145 (-2.26%)
Streaming Delayed Price
Updated: 12:46 PM EDT, May 23, 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, 2023
12.18
12.47
11.45
12.20
983,731
+0.19(+1.58%)
Jun 29, 2023
13.11
13.11
11.68
12.01
860,714
-1.10(-8.38%)
Jun 28, 2023
13.06
13.29
12.82
13.11
679,752
-0.09(-0.70%)
Jun 27, 2023
13.75
13.75
11.96
13.20
861,984
-0.63(-4.54%)
Jun 26, 2023
14.22
15.15
13.20
13.83
1,291,056
-0.71(-4.89%)
Jun 23, 2023
15.43
15.57
13.15
14.54
6,271,549
-1.14(-7.24%)
Jun 22, 2023
15.51
16.51
15.23
15.67
476,664
+0.27(+1.74%)
Jun 21, 2023
14.77
15.54
14.63
15.41
506,938
+0.65(+4.38%)
Jun 20, 2023
14.26
14.77
13.51
14.76
386,548
+0.22(+1.52%)
Jun 16, 2023
13.85
14.59
13.65
14.54
777,046
+0.62(+4.44%)
Jun 15, 2023
14.35
14.35
12.56
13.92
652,611
-0.47(-3.27%)
Jun 14, 2023
14.49
14.98
14.24
14.39
345,099
-0.12(-0.83%)
Jun 13, 2023
13.51
14.52
13.30
14.51
273,950
+0.90(+6.65%)
Jun 12, 2023
13.10
13.76
13.10
13.61
195,816
+0.51(+3.88%)
Jun 09, 2023
12.95
13.39
12.74
13.10
173,679
+0.34(+2.68%)
Jun 08, 2023
12.24
12.85
11.83
12.76
183,105
+0.57(+4.70%)
Jun 07, 2023
11.72
12.45
11.56
12.19
205,604
+0.35(+2.96%)
Jun 06, 2023
11.05
13.56
11.05
11.83
858,170
+0.67(+6.04%)
Jun 05, 2023
10.07
11.23
10.05
11.16
294,514
+1.19(+11.94%)
Jun 02, 2023
9.222
10.10
9.061
9.970
197,737
+0.75(+8.11%)
Jun 01, 2023
8.687
9.324
8.456
9.222
229,307
+0.52(+5.94%)
May 31, 2023
8.585
8.714
8.322
8.705
273,064
+0.11(+1.29%)
May 30, 2023
8.133
8.687
8.124
8.594
223,330
+0.40(+4.84%)
May 26, 2023
8.244
8.548
8.105
8.197
156,593
-0.09(-1.11%)
May 25, 2023
8.585
8.761
8.133
8.290
151,359
-0.25(-2.92%)
May 24, 2023
8.770
9.047
8.263
8.539
231,023
-0.30(-3.34%)
May 23, 2023
8.354
9.138
8.308
8.834
448,707
+0.28(+3.24%)
May 22, 2023
6.868
8.908
6.868
8.557
1,000,768
+1.92(+28.93%)
May 19, 2023
6.970
6.970
6.600
6.637
166,904
-0.30(-4.39%)
May 18, 2023
7.339
7.339
6.840
6.942
108,853
-0.40(-5.41%)
May 17, 2023
7.311
7.459
7.117
7.339
83,374
+0.14(+1.92%)
May 16, 2023
7.413
7.440
7.070
7.200
180,698
-0.45(-5.91%)
May 15, 2023
7.440
7.828
7.404
7.653
117,140
+0.16(+2.09%)
May 12, 2023
7.801
7.893
7.108
7.496
286,702
-0.41(-5.14%)
May 11, 2023
8.364
8.373
7.662
7.902
548,714
-0.43(-5.20%)
May 10, 2023
8.059
8.705
7.333
8.336
135,432
-0.94(-10.15%)
May 09, 2023
9.102
9.278
9.028
9.278
53,133
+0.10(+1.11%)
May 08, 2023
9.047
9.176
8.876
9.176
38,016
+0.17(+1.84%)
May 05, 2023
8.844
9.010
8.770
9.010
44,506
+0.15(+1.67%)
May 04, 2023
8.788
8.890
8.668
8.862
38,729
+0.17(+1.91%)
May 03, 2023
8.930
8.930
8.696
8.696
58,296
-0.09(-1.05%)
May 02, 2023
8.696
8.899
8.539
8.788
46,634
-0.03(-0.31%)
May 01, 2023
8.419
8.816
8.391
8.816
60,096
+0.39(+4.60%)
Apr 28, 2023
8.096
8.701
8.096
8.428
71,671
+0.25(+3.05%)
Apr 27, 2023
8.013
8.391
7.992
8.179
104,094
+0.11(+1.37%)
Apr 26, 2023
8.197
8.308
8.004
8.068
71,365
-0.22(-2.67%)
Apr 25, 2023
8.530
8.751
8.197
8.290
64,870
-0.29(-3.34%)
Apr 24, 2023
8.973
8.973
8.576
8.576
94,553
-0.39(-4.33%)
Apr 21, 2023
8.991
9.019
8.770
8.964
90,544
-0.08(-0.92%)
Apr 20, 2023
8.807
9.167
8.774
9.047
38,204
+0.23(+2.62%)
Apr 19, 2023
8.807
8.982
8.728
8.816
47,129
-0.08(-0.93%)
Apr 18, 2023
8.825
8.991
8.631
8.899
40,142
+0.07(+0.84%)
Apr 17, 2023
9.093
9.098
8.733
8.825
39,860
-0.24(-2.65%)
Apr 14, 2023
9.084
9.121
8.945
9.065
28,799
-0.09(-1.01%)
Apr 13, 2023
9.130
9.204
8.936
9.158
48,105
+0.04(+0.40%)
Apr 12, 2023
9.204
9.268
8.862
9.121
26,668
-0.08(-0.90%)
Apr 11, 2023
9.139
9.213
8.779
9.204
64,757
+0.05(+0.50%)
Apr 10, 2023
9.185
9.314
9.010
9.158
50,926
-0.13(-1.39%)
Apr 06, 2023
9.278
9.370
8.936
9.287
42,247
+0.00(+0.00%)
Apr 05, 2023
9.213
9.347
8.916
9.287
73,770
+0.01(+0.10%)
Apr 04, 2023
9.204
9.407
9.037
9.278
71,005
-0.02(-0.20%)
Apr 03, 2023
9.425
9.425
8.816
9.296
132,448
-0.12(-1.27%)
Mar 31, 2023
8.742
9.471
8.742
9.416
71,566
+0.62(+7.03%)
Mar 30, 2023
8.742
9.019
8.659
8.797
46,041
+0.05(+0.53%)
Mar 29, 2023
9.019
9.305
8.733
8.751
54,716
-0.30(-3.36%)
Mar 28, 2023
9.204
9.361
8.936
9.056
78,442
-0.25(-2.68%)
Mar 27, 2023
9.305
9.416
9.222
9.305
45,468
+0.03(+0.30%)
Mar 24, 2023
9.158
9.411
8.982
9.278
55,273
+0.06(+0.60%)
Mar 23, 2023
9.093
9.388
9.028
9.222
161,514
-0.08(-0.89%)
Mar 22, 2023
9.425
9.481
9.231
9.305
64,164
-0.15(-1.56%)
Mar 21, 2023
9.204
9.462
9.148
9.453
90,534
+0.20(+2.20%)
Mar 20, 2023
8.881
9.259
8.844
9.250
82,807
+0.34(+3.83%)
Mar 17, 2023
8.881
9.037
8.761
8.908
104,440
-0.08(-0.92%)
Mar 16, 2023
8.742
9.056
8.668
8.991
85,956
+0.14(+1.56%)
Mar 15, 2023
8.465
9.019
8.404
8.853
139,607
+0.18(+2.02%)
Mar 14, 2023
8.650
8.908
8.557
8.677
120,666
-0.06(-0.63%)
Mar 13, 2023
8.308
8.834
8.022
8.733
130,682
+0.44(+5.35%)
Mar 10, 2023
8.419
8.622
8.124
8.290
181,742
-0.20(-2.39%)
Mar 09, 2023
8.567
9.047
8.179
8.493
162,679
-0.01(-0.11%)
Mar 08, 2023
8.502
8.682
7.637
8.502
185,493
+0.19(+2.33%)
Mar 07, 2023
7.791
8.419
7.625
8.308
344,850
+0.60(+7.78%)
Mar 06, 2023
8.844
8.908
7.602
7.708
168,330
-1.06(-12.11%)
Mar 03, 2023
8.964
9.084
8.631
8.770
52,264
-0.24(-2.66%)
Mar 02, 2023
8.751
9.467
8.552
9.010
65,646
+0.19(+2.20%)
Mar 01, 2023
9.961
9.998
8.705
8.816
77,839
-1.03(-10.50%)
Feb 28, 2023
9.573
9.979
9.527
9.850
85,522
+0.39(+4.10%)
Feb 27, 2023
9.481
9.647
9.204
9.462
38,674
+0.04(+0.39%)
Feb 24, 2023
8.917
9.785
8.808
9.425
73,450
+0.30(+3.24%)
Feb 23, 2023
9.139
9.241
8.994
9.130
30,374
+0.14(+1.54%)
Feb 22, 2023
8.770
9.144
8.770
8.991
55,542
+0.18(+1.99%)
Feb 21, 2023
8.825
8.876
8.604
8.816
49,297
-0.07(-0.83%)
Feb 17, 2023
8.797
8.908
8.641
8.890
40,008
+0.01(+0.10%)
Feb 16, 2023
8.954
9.121
8.714
8.881
23,039
-0.12(-1.33%)
Feb 15, 2023
8.650
9.167
8.650
9.001
41,523
+0.33(+3.83%)
Feb 14, 2023
8.696
8.890
8.613
8.668
40,027
-0.13(-1.47%)
Feb 13, 2023
8.797
8.927
8.511
8.797
32,331
+0.02(+0.21%)
Feb 10, 2023
9.111
9.111
8.677
8.779
43,276
-0.31(-3.45%)
Feb 09, 2023
9.213
9.305
9.056
9.093
55,504
-0.07(-0.81%)
Feb 08, 2023
9.324
9.324
8.954
9.167
76,566
-0.02(-0.20%)
Feb 07, 2023
8.973
9.236
8.857
9.185
61,487
+0.28(+3.11%)
Feb 06, 2023
9.610
9.610
8.668
8.908
88,195
-0.67(-7.03%)
Feb 03, 2023
9.471
9.813
9.342
9.582
152,260
+0.10(+1.07%)
Feb 02, 2023
9.296
10.08
9.276
9.481
164,493
+0.21(+2.29%)
Feb 01, 2023
9.001
9.268
8.821
9.268
102,980
+0.23(+2.55%)
Jan 31, 2023
8.668
9.047
8.659
9.037
77,612
+0.35(+4.04%)
Jan 30, 2023
8.696
9.016
8.491
8.687
116,243
-0.13(-1.51%)
Jan 27, 2023
8.455
8.820
8.411
8.820
171,256
+0.34(+3.99%)
Jan 26, 2023
8.491
8.513
8.277
8.482
63,703
+0.10(+1.17%)
Jan 25, 2023
8.438
8.527
8.286
8.384
52,248
-0.09(-1.05%)
Jan 24, 2023
8.277
8.562
8.277
8.473
86,654
+0.23(+2.81%)
Jan 23, 2023
8.206
8.455
8.206
8.242
87,959
-0.03(-0.32%)
Jan 20, 2023
7.975
8.402
7.948
8.268
89,387
+0.30(+3.80%)
Jan 19, 2023
8.170
8.326
7.926
7.966
105,350
-0.20(-2.51%)
Jan 18, 2023
8.268
8.393
8.117
8.170
101,561
+0.07(+0.88%)
Jan 17, 2023
8.491
8.491
8.099
8.099
108,506
-0.39(-4.61%)
Jan 13, 2023
8.758
8.890
8.375
8.491
50,524
-0.28(-3.15%)
Jan 12, 2023
8.393
8.794
8.384
8.767
114,483
+0.42(+5.01%)
Jan 11, 2023
8.500
8.562
8.304
8.348
103,278
-0.08(-0.95%)
Jan 10, 2023
8.598
8.680
8.340
8.429
60,139
-0.15(-1.76%)
Jan 09, 2023
8.535
8.923
8.429
8.580
73,931
+0.13(+1.58%)
Jan 06, 2023
8.616
8.660
8.384
8.446
48,170
-0.12(-1.35%)
Jan 05, 2023
8.411
8.589
8.286
8.562
58,999
+0.16(+1.91%)
Jan 04, 2023
8.794
8.794
8.322
8.402
82,670
-0.24(-2.78%)
Jan 03, 2023
8.233
8.731
7.832
8.642
190,593
+0.39(+4.75%)
Dec 30, 2022
8.117
8.464
8.001
8.251
129,739
-0.12(-1.38%)
Dec 29, 2022
8.242
8.669
7.966
8.366
118,810
+0.20(+2.51%)
Dec 28, 2022
8.420
8.502
7.984
8.162
112,384
-0.25(-2.96%)
Dec 27, 2022
9.087
9.114
8.357
8.411
150,449
-0.58(-6.44%)
Dec 23, 2022
8.411
9.096
8.380
8.989
162,136
+0.57(+6.77%)
Dec 22, 2022
7.992
8.491
7.841
8.420
119,529
+0.39(+4.88%)
Dec 21, 2022
7.752
8.215
7.752
8.028
114,150
+0.16(+2.04%)
Dec 20, 2022
7.886
8.251
7.859
7.868
144,127
-0.07(-0.90%)
Dec 19, 2022
7.957
8.113
7.850
7.939
169,890
-0.06(-0.78%)
Dec 16, 2022
8.135
8.375
7.912
8.001
182,017
-0.12(-1.53%)
Dec 15, 2022
7.966
8.242
7.699
8.126
256,852
+0.04(+0.55%)
Dec 14, 2022
8.019
8.491
7.930
8.081
183,970
+0.11(+1.34%)
Dec 13, 2022
8.366
8.461
7.921
7.975
238,089
-0.20(-2.50%)
Dec 12, 2022
8.206
8.500
8.028
8.179
124,792
-0.03(-0.33%)
Dec 09, 2022
8.259
8.580
7.975
8.206
234,183
-0.12(-1.39%)
Dec 08, 2022
7.984
8.518
7.984
8.322
128,445
+0.36(+4.47%)
Dec 07, 2022
8.108
8.295
7.877
7.966
257,785
-0.15(-1.86%)
Dec 06, 2022
8.179
8.206
7.823
8.117
89,591
-0.05(-0.65%)
Dec 05, 2022
8.340
8.509
8.135
8.170
118,475
-0.27(-3.16%)
Dec 02, 2022
7.654
8.455
7.654
8.438
195,451
+0.61(+7.85%)
Dec 01, 2022
7.325
8.162
7.325
7.823
232,866
+0.51(+6.93%)
Nov 30, 2022
7.058
7.423
6.889
7.316
301,431
+0.37(+5.38%)
Nov 29, 2022
7.058
7.228
6.924
6.942
129,584
-0.15(-2.13%)
Nov 28, 2022
7.191
7.619
7.049
7.094
149,977
-0.16(-2.21%)
Nov 25, 2022
7.476
7.521
7.209
7.254
69,126
-0.28(-3.66%)
Nov 23, 2022
7.450
7.632
7.280
7.530
115,682
+0.12(+1.56%)
Nov 22, 2022
7.307
7.761
7.227
7.414
171,577
+0.03(+0.36%)
Nov 21, 2022
7.031
7.628
6.853
7.387
245,879
+0.36(+5.06%)
Nov 18, 2022
7.156
7.316
6.791
7.031
225,391
-0.24(-3.30%)
Nov 17, 2022
7.556
7.628
7.209
7.272
219,575
-0.41(-5.33%)
Nov 16, 2022
8.135
8.205
7.654
7.681
127,467
-0.50(-6.09%)
Nov 15, 2022
8.286
9.239
8.126
8.179
293,979
-0.01(-0.11%)
Nov 14, 2022
8.713
8.713
8.073
8.188
142,746
-0.54(-6.22%)
Nov 11, 2022
9.345
9.523
8.562
8.731
288,489
-0.93(-9.67%)
Nov 10, 2022
8.731
9.835
8.438
9.666
301,166
+1.27(+15.16%)
Nov 09, 2022
8.607
8.667
7.476
8.393
398,412
+0.86(+11.47%)
Nov 08, 2022
7.485
7.663
7.292
7.530
299,280
+0.05(+0.71%)
Nov 07, 2022
7.654
8.317
7.378
7.476
458,717
-0.18(-2.33%)
Nov 04, 2022
8.366
8.580
7.628
7.654
367,039
-0.33(-4.12%)
Nov 03, 2022
7.939
8.117
7.895
7.984
74,861
-0.04(-0.44%)
Nov 02, 2022
8.081
7.939
8.019
103,797
+0.01(+0.11%)
Nov 01, 2022
7.806
8.117
7.761
8.010
126,262
+0.10(+1.24%)
Oct 31, 2022
7.841
8.357
7.734
7.912
371,105
-0.20(-2.41%)
Oct 28, 2022
8.802
9.034
8.090
8.108
155,752
-0.80(-8.99%)
Oct 27, 2022
9.132
9.319
8.900
8.909
146,385
-0.22(-2.44%)
Oct 26, 2022
8.696
9.167
8.696
9.132
127,537
+0.33(+3.74%)
Oct 25, 2022
8.669
9.158
8.669
8.802
89,068
+0.12(+1.33%)
Oct 24, 2022
10.40
10.52
8.466
8.687
388,281
-1.99(-18.67%)
Oct 21, 2022
9.684
10.86
9.586
10.68
329,419
+0.84(+8.50%)
Oct 20, 2022
9.256
10.01
9.243
9.844
334,306
+0.56(+6.04%)
Oct 19, 2022
9.123
9.319
8.811
9.283
268,190
+0.14(+1.56%)
Oct 18, 2022
8.277
9.158
8.233
9.141
374,284
+0.93(+11.39%)
Oct 17, 2022
8.286
8.348
8.010
8.206
120,238
-0.11(-1.28%)
Oct 14, 2022
8.277
8.348
8.224
8.313
54,896
+0.08(+0.97%)
Oct 13, 2022
8.491
8.562
8.028
8.233
333,940
-0.48(-5.52%)
Oct 12, 2022
8.705
8.722
8.527
8.713
77,983
+0.10(+1.14%)
Oct 11, 2022
8.438
8.642
8.308
8.616
128,840
+0.06(+0.73%)
Oct 10, 2022
8.251
8.580
8.122
8.553
196,153
+0.25(+3.00%)
Oct 07, 2022
8.705
8.749
8.233
8.304
125,595
-0.57(-6.42%)
Oct 06, 2022
8.598
9.160
8.598
8.874
154,564
+0.29(+3.42%)
Oct 05, 2022
8.598
8.652
8.197
8.580
142,221
-0.02(-0.21%)
Oct 04, 2022
8.153
8.607
8.135
8.598
285,484
+0.54(+6.74%)
Oct 03, 2022
8.322
8.322
7.930
8.055
126,947
-0.19(-2.27%)
Sep 30, 2022
8.331
8.518
8.108
8.242
98,505
-0.16(-1.91%)
Sep 29, 2022
8.242
8.411
8.099
8.402
176,294
-0.07(-0.84%)
Sep 28, 2022
8.010
8.500
8.028
8.473
161,986
+0.47(+5.90%)
Sep 27, 2022
7.895
8.340
7.895
8.001
274,616
+0.21(+2.74%)
Sep 26, 2022
7.512
7.841
7.467
7.788
267,632
+0.30(+4.04%)
Sep 23, 2022
7.450
7.619
7.325
7.485
192,960
-0.12(-1.64%)
Sep 22, 2022
7.699
7.699
7.414
7.610
215,113
-0.05(-0.70%)
Sep 21, 2022
7.672
7.912
7.619
7.663
145,326
-0.03(-0.35%)
Sep 20, 2022
7.521
7.717
7.334
7.690
124,085
+0.01(+0.12%)
Sep 19, 2022
7.823
7.823
7.343
7.681
209,362
-0.22(-2.82%)
Sep 16, 2022
7.147
7.912
7.122
7.903
445,147
+0.37(+4.96%)
Sep 15, 2022
7.432
7.797
7.432
7.530
206,603
-0.04(-0.59%)
Sep 14, 2022
7.450
7.645
7.441
7.574
155,167
+0.13(+1.79%)
Sep 13, 2022
7.236
7.619
6.666
7.441
255,471
-0.17(-2.22%)
Sep 12, 2022
7.174
7.636
7.174
7.610
245,437
+0.48(+6.74%)
Sep 09, 2022
6.782
7.289
6.613
7.129
243,803
+0.36(+5.26%)
Sep 08, 2022
6.542
6.924
6.391
6.773
268,042
+0.12(+1.74%)
Sep 07, 2022
5.839
6.666
5.670
6.657
260,921
+0.85(+14.55%)
Sep 06, 2022
5.794
5.830
5.652
5.812
257,304
-0.03(-0.46%)
Sep 02, 2022
5.634
5.856
5.466
5.839
146,803
+0.22(+3.96%)
Sep 01, 2022
5.483
5.696
5.358
5.616
181,905
+0.06(+1.12%)
Aug 31, 2022
5.616
5.634
5.465
5.554
122,403
-0.01(-0.16%)
Aug 30, 2022
5.598
5.732
5.496
5.563
142,083
-0.04(-0.64%)
Aug 29, 2022
5.518
5.723
5.518
5.598
146,926
+0.00(+0.00%)
Aug 26, 2022
5.892
5.954
5.576
5.598
198,332
-0.27(-4.55%)
Aug 25, 2022
5.776
5.932
5.607
5.865
241,817
+0.12(+2.17%)
Aug 24, 2022
5.803
6.186
5.732
5.741
137,272
-0.04(-0.62%)
Aug 23, 2022
5.607
6.068
5.607
5.776
178,612
+0.10(+1.72%)
Aug 22, 2022
5.554
5.767
5.492
5.678
355,274
+0.04(+0.79%)
Aug 19, 2022
6.230
6.337
5.607
5.634
443,972
-0.63(-10.09%)
Aug 18, 2022
6.844
6.913
6.248
6.266
277,135
-0.70(-10.09%)
Aug 17, 2022
6.969
7.040
6.791
6.969
112,877
-0.03(-0.38%)
Aug 16, 2022
6.684
7.183
6.657
6.996
531,357
+0.23(+3.42%)
Aug 15, 2022
6.284
6.844
6.277
6.764
173,965
+0.42(+6.59%)
Aug 12, 2022
6.106
6.382
5.963
6.346
244,942
+0.23(+3.78%)
Aug 11, 2022
6.204
6.390
5.919
6.115
280,640
-0.17(-2.69%)
Aug 10, 2022
6.230
6.471
5.723
6.284
233,051
+0.45(+7.79%)
Aug 09, 2022
6.408
6.497
5.794
5.830
210,123
-0.61(-9.53%)
Aug 08, 2022
6.408
6.462
6.284
6.444
213,123
+0.05(+0.84%)
Aug 05, 2022
6.319
6.497
6.239
6.390
114,368
-0.04(-0.69%)
Aug 04, 2022
6.577
6.586
6.417
6.435
68,905
-0.06(-0.96%)
Aug 03, 2022
6.266
6.600
6.257
6.497
172,252
+0.24(+3.84%)
Aug 02, 2022
6.088
6.568
6.088
6.257
215,955
+0.09(+1.44%)
Aug 01, 2022
5.990
6.275
5.856
6.168
158,414
+0.17(+2.82%)
Jul 29, 2022
5.981
6.008
5.821
5.999
95,165
+0.02(+0.30%)
Jul 28, 2022
6.088
6.138
5.910
5.981
39,688
-0.14(-2.33%)
Jul 27, 2022
6.159
6.293
6.039
6.123
137,284
+0.06(+1.03%)
Jul 26, 2022
6.141
6.204
6.017
6.061
95,390
-0.25(-3.95%)
Jul 25, 2022
6.373
6.373
6.123
6.310
95,635
-0.02(-0.28%)
Jul 22, 2022
6.542
6.542
6.328
6.328
85,292
-0.16(-2.47%)
Jul 21, 2022
6.426
6.577
6.355
6.488
112,034
+0.07(+1.11%)
Jul 20, 2022
6.319
6.755
6.257
6.417
120,491
+0.19(+3.00%)
Jul 19, 2022
6.043
6.364
5.830
6.230
160,225
+0.21(+3.55%)
Jul 18, 2022
6.301
6.435
5.981
6.017
192,439
-0.28(-4.38%)
Jul 15, 2022
6.168
6.293
6.003
6.293
152,387
+0.14(+2.32%)
Jul 14, 2022
5.848
6.186
5.732
6.150
148,963
+0.05(+0.88%)
Jul 13, 2022
5.767
6.159
5.714
6.097
115,746
+0.25(+4.26%)
Jul 12, 2022
5.794
5.919
5.772
5.848
87,968
+0.02(+0.31%)
Jul 11, 2022
6.070
6.070
5.785
5.830
117,935
-0.37(-6.03%)
Jul 08, 2022
6.195
6.346
6.052
6.204
109,484
-0.05(-0.85%)
Jul 07, 2022
6.061
6.275
5.767
6.257
206,890
+0.25(+4.15%)
Jul 06, 2022
5.750
6.034
5.456
6.008
209,326
+0.22(+3.85%)
Jul 05, 2022
5.322
5.812
5.260
5.785
117,671
+0.31(+5.69%)
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.