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
Bigcommerce Holdings Inc
(NQ:
BIGC
)
7.850
-0.220 (-2.73%)
Streaming Delayed Price
Updated: 4:00 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 17, 2024
8.030
8.030
7.785
7.850
340,447
-0.22(-2.73%)
Jun 14, 2024
7.830
8.080
7.820
8.070
368,325
+0.12(+1.51%)
Jun 13, 2024
8.150
8.170
7.840
7.950
397,797
-0.21(-2.57%)
Jun 12, 2024
8.430
8.430
8.150
8.160
438,936
+0.09(+1.12%)
Jun 11, 2024
8.050
8.130
8.010
8.070
398,160
-0.07(-0.86%)
Jun 10, 2024
7.920
8.150
7.910
8.140
1,172,013
+0.14(+1.75%)
Jun 07, 2024
7.940
8.095
7.850
8.000
444,408
-0.08(-0.99%)
Jun 06, 2024
8.370
8.430
8.000
8.080
675,683
-0.36(-4.27%)
Jun 05, 2024
8.500
8.600
8.365
8.440
428,505
-0.04(-0.47%)
Jun 04, 2024
8.310
8.500
8.310
8.480
632,467
+0.10(+1.19%)
Jun 03, 2024
8.390
8.505
8.250
8.380
567,167
+0.14(+1.70%)
May 31, 2024
8.330
8.390
8.145
8.240
887,306
-0.02(-0.24%)
May 30, 2024
8.220
8.340
8.135
8.260
1,076,262
+0.03(+0.36%)
May 29, 2024
8.000
8.320
7.953
8.230
1,138,688
+0.09(+1.11%)
May 28, 2024
8.320
8.550
8.050
8.140
1,705,303
-0.12(-1.45%)
May 24, 2024
8.010
8.310
7.890
8.260
1,099,688
+0.31(+3.90%)
May 23, 2024
7.970
8.050
7.810
7.950
774,350
+0.04(+0.51%)
May 22, 2024
7.840
7.925
7.780
7.910
396,930
+0.00(+0.00%)
May 21, 2024
7.920
7.980
7.810
7.910
367,133
-0.09(-1.12%)
May 20, 2024
7.860
8.155
7.840
8.000
454,249
+0.10(+1.27%)
May 17, 2024
7.890
7.910
7.800
7.900
713,059
-0.01(-0.13%)
May 16, 2024
7.760
7.990
7.710
7.910
684,995
+0.11(+1.41%)
May 15, 2024
7.980
8.010
7.630
7.800
1,059,546
-0.06(-0.76%)
May 14, 2024
7.820
8.075
7.820
7.860
581,351
+0.16(+2.08%)
May 13, 2024
7.680
7.785
7.620
7.700
835,662
+0.11(+1.45%)
May 10, 2024
7.610
7.700
7.311
7.590
933,981
+0.06(+0.80%)
May 09, 2024
7.150
8.100
7.050
7.530
2,764,007
+0.84(+12.56%)
May 08, 2024
7.150
7.190
6.370
6.690
3,888,081
-0.25(-3.60%)
May 07, 2024
6.240
6.940
6.000
6.940
1,477,003
+0.69(+11.04%)
May 06, 2024
5.980
6.250
5.980
6.250
719,190
+0.28(+4.69%)
May 03, 2024
6.170
6.175
5.910
5.970
514,718
-0.02(-0.33%)
May 02, 2024
5.910
6.000
5.750
5.990
579,382
+0.16(+2.74%)
May 01, 2024
5.730
6.055
5.670
5.830
555,603
+0.17(+3.00%)
Apr 30, 2024
5.760
5.870
5.655
5.660
694,986
-0.17(-2.92%)
Apr 29, 2024
6.000
6.120
5.795
5.830
484,351
-0.07(-1.19%)
Apr 26, 2024
5.800
5.920
5.750
5.900
551,651
+0.19(+3.33%)
Apr 25, 2024
5.700
5.774
5.620
5.710
609,332
-0.12(-2.06%)
Apr 24, 2024
5.820
5.850
5.760
5.830
532,313
+0.03(+0.52%)
Apr 23, 2024
5.760
5.985
5.750
5.800
706,384
+0.04(+0.69%)
Apr 22, 2024
5.930
5.930
5.720
5.760
665,563
-0.13(-2.21%)
Apr 19, 2024
5.910
5.985
5.820
5.890
538,009
-0.05(-0.84%)
Apr 18, 2024
5.850
6.060
5.810
5.940
765,485
+0.09(+1.54%)
Apr 17, 2024
5.930
5.980
5.843
5.850
698,673
-0.04(-0.68%)
Apr 16, 2024
5.920
6.020
5.810
5.890
808,862
-0.09(-1.51%)
Apr 15, 2024
6.170
6.200
5.955
5.980
1,095,598
-0.23(-3.70%)
Apr 12, 2024
6.330
6.380
6.134
6.210
853,766
-0.22(-3.42%)
Apr 11, 2024
6.360
6.500
6.310
6.430
501,249
+0.15(+2.39%)
Apr 10, 2024
6.420
6.420
6.160
6.280
2,427,038
-0.32(-4.85%)
Apr 09, 2024
6.520
6.686
6.520
6.600
376,792
+0.08(+1.23%)
Apr 08, 2024
6.500
6.540
6.440
6.520
811,254
+0.06(+0.93%)
Apr 05, 2024
6.550
6.580
6.440
6.460
394,402
-0.12(-1.82%)
Apr 04, 2024
6.750
6.800
6.570
6.580
503,735
-0.07(-1.05%)
Apr 03, 2024
6.630
6.710
6.580
6.650
653,106
-0.04(-0.60%)
Apr 02, 2024
6.700
6.765
6.640
6.690
517,390
-0.16(-2.34%)
Apr 01, 2024
6.900
6.940
6.785
6.850
529,021
-0.04(-0.58%)
Mar 28, 2024
6.910
7.105
6.866
6.890
679,110
-0.02(-0.29%)
Mar 27, 2024
7.030
7.030
6.830
6.910
604,259
-0.02(-0.29%)
Mar 26, 2024
6.980
7.102
6.870
6.930
658,013
+0.01(+0.14%)
Mar 25, 2024
6.810
7.090
6.792
6.920
1,028,153
-0.36(-4.95%)
Mar 22, 2024
7.390
7.410
7.140
7.280
482,683
-0.17(-2.28%)
Mar 21, 2024
7.560
7.670
7.430
7.450
360,039
-0.05(-0.67%)
Mar 20, 2024
7.330
7.550
7.250
7.500
408,734
+0.14(+1.90%)
Mar 19, 2024
7.120
7.385
7.090
7.360
1,157,236
+0.15(+2.08%)
Mar 18, 2024
7.110
7.250
6.970
7.210
519,875
+0.10(+1.41%)
Mar 15, 2024
7.150
7.190
7.070
7.110
950,744
-0.08(-1.11%)
Mar 14, 2024
7.400
7.410
7.140
7.190
884,235
-0.23(-3.10%)
Mar 13, 2024
7.420
7.611
7.400
7.420
466,764
-0.05(-0.67%)
Mar 12, 2024
7.520
7.605
7.365
7.470
412,475
-0.03(-0.40%)
Mar 11, 2024
7.520
7.640
7.450
7.500
675,053
-0.05(-0.66%)
Mar 08, 2024
7.650
7.840
7.530
7.550
458,568
-0.01(-0.13%)
Mar 07, 2024
7.380
7.670
7.369
7.560
557,447
+0.21(+2.86%)
Mar 06, 2024
7.380
7.465
7.310
7.350
757,183
+0.10(+1.38%)
Mar 05, 2024
7.550
7.570
7.190
7.250
915,822
-0.43(-5.60%)
Mar 04, 2024
7.820
7.820
7.520
7.680
569,452
-0.13(-1.66%)
Mar 01, 2024
7.790
7.848
7.640
7.810
521,439
+0.06(+0.77%)
Feb 29, 2024
7.790
7.830
7.670
7.750
675,959
+0.05(+0.65%)
Feb 28, 2024
7.770
7.900
7.650
7.700
626,946
-0.16(-2.04%)
Feb 27, 2024
7.970
7.990
7.730
7.860
821,376
-0.04(-0.51%)
Feb 26, 2024
7.800
7.970
7.740
7.900
883,876
+0.05(+0.64%)
Feb 23, 2024
8.170
8.290
7.690
7.850
1,115,887
-0.40(-4.85%)
Feb 22, 2024
8.860
8.930
7.900
8.250
2,007,364
+0.00(+0.00%)
Feb 21, 2024
8.200
8.470
8.150
8.250
817,685
-0.11(-1.32%)
Feb 20, 2024
8.440
8.570
8.260
8.360
653,155
-0.29(-3.35%)
Feb 16, 2024
8.790
8.855
8.640
8.650
1,298,041
-0.27(-3.03%)
Feb 15, 2024
8.700
8.940
8.655
8.920
644,523
+0.33(+3.84%)
Feb 14, 2024
8.310
8.630
8.250
8.590
703,695
+0.45(+5.53%)
Feb 13, 2024
8.250
8.450
8.070
8.140
655,394
-0.65(-7.39%)
Feb 12, 2024
8.610
8.985
8.610
8.790
612,790
+0.14(+1.62%)
Feb 09, 2024
8.550
8.736
8.520
8.650
487,916
+0.19(+2.25%)
Feb 08, 2024
8.230
8.495
8.170
8.460
469,006
+0.26(+3.17%)
Feb 07, 2024
8.300
8.300
8.070
8.200
391,483
-0.05(-0.61%)
Feb 06, 2024
8.010
8.450
8.000
8.250
538,867
+0.27(+3.38%)
Feb 05, 2024
7.900
8.070
7.570
7.980
1,171,005
-0.37(-4.43%)
Feb 02, 2024
8.130
8.425
8.050
8.350
585,263
+0.17(+2.08%)
Feb 01, 2024
8.280
8.340
8.085
8.180
381,362
+0.00(+0.00%)
Jan 31, 2024
8.560
8.560
8.150
8.180
533,381
-0.47(-5.43%)
Jan 30, 2024
8.800
8.859
8.580
8.650
505,312
-0.04(-0.46%)
Jan 29, 2024
8.340
8.715
8.250
8.690
373,011
+0.44(+5.33%)
Jan 26, 2024
8.360
8.470
8.215
8.250
346,072
-0.10(-1.20%)
Jan 25, 2024
8.420
8.420
8.250
8.350
269,176
+0.08(+0.97%)
Jan 24, 2024
8.690
8.690
8.250
8.270
386,942
-0.25(-2.93%)
Jan 23, 2024
8.580
8.655
8.431
8.520
327,322
+0.08(+0.95%)
Jan 22, 2024
8.340
8.770
8.320
8.440
477,703
+0.18(+2.18%)
Jan 19, 2024
8.150
8.270
7.960
8.260
480,972
+0.16(+1.98%)
Jan 18, 2024
8.270
8.280
7.990
8.100
541,969
-0.12(-1.46%)
Jan 17, 2024
8.060
8.225
7.900
8.220
526,611
-0.02(-0.24%)
Jan 16, 2024
8.300
8.315
8.140
8.240
459,280
-0.16(-1.90%)
Jan 12, 2024
8.660
8.800
8.400
8.400
372,476
-0.24(-2.78%)
Jan 11, 2024
8.640
8.680
8.405
8.640
347,145
-0.01(-0.12%)
Jan 10, 2024
8.710
8.770
8.580
8.650
377,628
-0.06(-0.69%)
Jan 09, 2024
8.590
8.800
8.580
8.710
391,874
-0.05(-0.57%)
Jan 08, 2024
8.330
8.808
8.330
8.760
558,069
+0.40(+4.78%)
Jan 05, 2024
8.320
8.540
8.300
8.360
497,795
-0.09(-1.07%)
Jan 04, 2024
8.450
8.620
8.450
8.450
612,034
-0.10(-1.17%)
Jan 03, 2024
8.800
8.810
8.515
8.550
818,964
-0.45(-5.00%)
Jan 02, 2024
9.610
9.610
8.955
9.000
1,086,513
-0.73(-7.50%)
Dec 29, 2023
10.05
10.17
9.720
9.730
662,209
-0.39(-3.85%)
Dec 28, 2023
10.08
10.19
10.04
10.12
727,882
+0.04(+0.40%)
Dec 27, 2023
9.980
10.14
9.900
10.08
543,841
+0.18(+1.82%)
Dec 26, 2023
9.780
9.920
9.640
9.900
352,157
+0.20(+2.06%)
Dec 22, 2023
9.550
9.860
9.550
9.700
403,054
+0.12(+1.25%)
Dec 21, 2023
9.480
9.600
9.390
9.580
416,944
+0.32(+3.46%)
Dec 20, 2023
9.610
9.836
9.250
9.260
609,154
-0.39(-4.04%)
Dec 19, 2023
9.360
9.680
9.290
9.650
574,377
+0.36(+3.88%)
Dec 18, 2023
9.360
9.510
9.260
9.290
631,093
-0.04(-0.43%)
Dec 15, 2023
9.710
9.710
9.300
9.330
1,057,579
-0.30(-3.12%)
Dec 14, 2023
9.520
9.810
9.430
9.630
914,417
+0.31(+3.33%)
Dec 13, 2023
8.910
9.360
8.750
9.320
626,702
+0.46(+5.19%)
Dec 12, 2023
9.000
9.030
8.700
8.860
525,773
-0.15(-1.66%)
Dec 11, 2023
9.010
9.150
8.930
9.010
496,866
-0.09(-0.99%)
Dec 08, 2023
8.930
9.100
8.810
9.100
423,498
+0.13(+1.45%)
Dec 07, 2023
9.220
9.220
8.970
8.970
416,146
-0.25(-2.71%)
Dec 06, 2023
9.390
9.450
9.200
9.220
935,993
-0.02(-0.22%)
Dec 05, 2023
9.290
9.407
9.165
9.240
361,655
-0.12(-1.28%)
Dec 04, 2023
9.240
9.470
9.200
9.360
401,724
+0.02(+0.21%)
Dec 01, 2023
8.720
9.350
8.640
9.340
573,861
+0.62(+7.11%)
Nov 30, 2023
8.950
9.010
8.580
8.720
681,134
-0.17(-1.91%)
Nov 29, 2023
9.040
9.180
8.830
8.890
498,519
+0.00(+0.00%)
Nov 28, 2023
8.620
8.970
8.530
8.890
741,610
+0.24(+2.77%)
Nov 27, 2023
8.870
8.870
8.650
8.650
527,919
-0.06(-0.69%)
Nov 24, 2023
8.590
8.750
8.560
8.710
247,297
+0.09(+1.04%)
Nov 22, 2023
8.910
9.015
8.590
8.620
653,818
-0.23(-2.60%)
Nov 21, 2023
9.200
9.280
8.830
8.850
522,471
-0.51(-5.45%)
Nov 20, 2023
9.250
9.490
9.150
9.360
504,991
+0.11(+1.19%)
Nov 17, 2023
9.070
9.310
8.975
9.250
681,820
+0.24(+2.66%)
Nov 16, 2023
9.240
9.240
8.700
9.010
761,957
-0.29(-3.12%)
Nov 15, 2023
9.330
9.680
9.130
9.300
878,005
+0.01(+0.11%)
Nov 14, 2023
8.890
9.330
8.825
9.290
972,015
+0.79(+9.29%)
Nov 13, 2023
8.310
8.545
8.210
8.500
536,764
+0.08(+0.95%)
Nov 10, 2023
8.350
8.505
8.200
8.420
993,305
+0.02(+0.24%)
Nov 09, 2023
9.000
9.000
8.370
8.400
1,310,336
-0.54(-6.04%)
Nov 08, 2023
9.440
9.540
8.500
8.940
1,936,542
-1.10(-10.96%)
Nov 07, 2023
9.680
10.29
9.670
10.04
1,066,862
+0.38(+3.93%)
Nov 06, 2023
9.960
9.960
9.510
9.660
625,467
-0.29(-2.91%)
Nov 03, 2023
9.480
10.19
9.420
9.950
1,163,129
+0.66(+7.10%)
Nov 02, 2023
9.190
9.380
9.060
9.290
701,604
+0.42(+4.74%)
Nov 01, 2023
8.840
8.910
8.590
8.870
666,693
-0.02(-0.22%)
Oct 31, 2023
8.810
9.000
8.652
8.890
463,632
+0.11(+1.25%)
Oct 30, 2023
9.080
9.110
8.710
8.780
384,987
-0.15(-1.62%)
Oct 27, 2023
9.080
9.220
8.819
8.925
430,030
-0.04(-0.39%)
Oct 26, 2023
9.170
9.380
8.875
8.960
505,083
-0.24(-2.61%)
Oct 25, 2023
9.550
9.550
9.100
9.200
588,725
-0.48(-4.96%)
Oct 24, 2023
9.440
10.02
9.440
9.680
556,175
+0.35(+3.75%)
Oct 23, 2023
9.370
9.505
9.220
9.330
502,216
-0.12(-1.27%)
Oct 20, 2023
9.560
9.560
9.210
9.450
703,606
-0.12(-1.25%)
Oct 19, 2023
9.610
9.790
9.486
9.570
655,277
+0.00(+0.00%)
Oct 18, 2023
9.610
9.635
9.430
9.570
447,733
-0.10(-1.03%)
Oct 17, 2023
9.340
9.880
9.340
9.670
487,227
+0.21(+2.22%)
Oct 16, 2023
8.970
9.600
8.830
9.460
903,551
+0.52(+5.82%)
Oct 13, 2023
9.240
9.270
8.870
8.940
684,186
-0.35(-3.77%)
Oct 12, 2023
9.720
9.720
9.245
9.290
941,726
-0.45(-4.62%)
Oct 11, 2023
10.03
10.11
9.700
9.740
535,238
-0.24(-2.40%)
Oct 10, 2023
9.810
10.23
9.810
9.980
810,880
+0.19(+1.94%)
Oct 09, 2023
9.590
10.00
9.560
9.790
607,566
+0.02(+0.20%)
Oct 06, 2023
9.280
9.770
9.250
9.770
800,376
+0.32(+3.39%)
Oct 05, 2023
9.590
9.610
9.100
9.450
740,547
-0.18(-1.87%)
Oct 04, 2023
9.540
9.750
9.430
9.630
547,627
+0.09(+0.94%)
Oct 03, 2023
9.750
9.820
9.420
9.540
961,500
-0.37(-3.73%)
Oct 02, 2023
9.820
9.960
9.760
9.910
762,393
+0.04(+0.41%)
Sep 29, 2023
9.860
10.04
9.815
9.870
678,970
+0.14(+1.44%)
Sep 28, 2023
9.720
9.885
9.575
9.730
3,350,460
-0.02(-0.21%)
Sep 27, 2023
9.650
9.850
9.510
9.750
738,225
+0.17(+1.77%)
Sep 26, 2023
9.690
9.870
9.520
9.580
2,721,355
-0.18(-1.84%)
Sep 25, 2023
9.680
9.790
9.670
9.760
499,169
+0.05(+0.51%)
Sep 22, 2023
9.800
9.890
9.620
9.710
1,054,400
-0.08(-0.82%)
Sep 21, 2023
9.960
10.01
9.700
9.790
1,332,655
-0.37(-3.64%)
Sep 20, 2023
10.37
10.43
10.10
10.16
408,403
-0.15(-1.45%)
Sep 19, 2023
10.19
10.33
10.04
10.31
520,665
+0.08(+0.78%)
Sep 18, 2023
10.40
10.48
10.22
10.23
1,061,511
-0.25(-2.39%)
Sep 15, 2023
10.64
10.65
10.41
10.48
1,674,167
-0.17(-1.60%)
Sep 14, 2023
10.87
10.93
10.57
10.65
1,136,189
-0.11(-1.02%)
Sep 13, 2023
10.91
10.91
10.69
10.76
791,478
-0.10(-0.92%)
Sep 12, 2023
10.77
11.03
10.69
10.86
879,056
-0.04(-0.37%)
Sep 11, 2023
10.92
10.95
10.65
10.90
465,067
+0.14(+1.30%)
Sep 08, 2023
10.99
11.15
10.47
10.76
730,136
-0.23(-2.09%)
Sep 07, 2023
10.81
11.15
10.54
10.99
1,323,699
-0.01(-0.09%)
Sep 06, 2023
11.06
11.16
10.89
11.00
1,193,177
-0.11(-0.99%)
Sep 05, 2023
10.71
11.21
10.71
11.11
1,211,424
+0.26(+2.40%)
Sep 01, 2023
10.67
10.93
10.67
10.85
577,866
+0.25(+2.36%)
Aug 31, 2023
10.56
10.78
10.47
10.60
722,661
+0.02(+0.19%)
Aug 30, 2023
10.41
10.67
10.34
10.58
483,514
+0.17(+1.63%)
Aug 29, 2023
10.35
10.50
10.16
10.41
992,371
+0.05(+0.48%)
Aug 28, 2023
10.50
10.59
10.29
10.36
491,967
-0.11(-1.05%)
Aug 25, 2023
10.35
10.70
10.32
10.47
507,403
+0.08(+0.77%)
Aug 24, 2023
10.68
10.86
10.12
10.39
468,349
-0.31(-2.90%)
Aug 23, 2023
10.66
10.89
10.58
10.70
395,413
+0.05(+0.47%)
Aug 22, 2023
10.75
10.84
10.49
10.65
749,748
-0.01(-0.09%)
Aug 21, 2023
10.71
10.85
10.62
10.66
359,184
-0.06(-0.56%)
Aug 18, 2023
10.42
10.90
10.30
10.72
556,159
+0.09(+0.85%)
Aug 17, 2023
10.83
10.88
10.56
10.63
1,053,000
-0.15(-1.39%)
Aug 16, 2023
10.80
10.94
10.75
10.78
614,364
-0.09(-0.83%)
Aug 15, 2023
10.98
11.03
10.78
10.87
481,889
-0.24(-2.16%)
Aug 14, 2023
10.82
11.21
10.78
11.11
915,757
+0.17(+1.55%)
Aug 11, 2023
10.69
10.99
10.64
10.94
474,337
+0.18(+1.67%)
Aug 10, 2023
11.11
11.15
10.65
10.76
1,651,685
-0.20(-1.82%)
Aug 09, 2023
10.93
11.23
10.68
10.96
1,403,895
+0.03(+0.27%)
Aug 08, 2023
11.00
11.27
10.80
10.93
1,191,116
-0.46(-4.04%)
Aug 07, 2023
12.28
12.34
10.97
11.39
1,469,398
-0.69(-5.71%)
Aug 04, 2023
12.14
12.75
11.16
12.08
4,168,238
+2.55(+26.76%)
Aug 03, 2023
10.01
10.20
9.520
9.530
1,538,871
-0.50(-4.99%)
Aug 02, 2023
10.25
10.31
9.860
10.03
1,023,519
-0.47(-4.48%)
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.