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
Bioventus Inc Cl A
(NQ:
BVS
)
6.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
6.620
6.700
6.220
6.330
331,877
-0.47(-6.91%)
Jun 06, 2024
6.820
6.950
6.650
6.800
195,797
-0.06(-0.87%)
Jun 05, 2024
6.700
6.980
6.570
6.860
339,401
+0.16(+2.39%)
Jun 04, 2024
6.700
6.845
6.570
6.700
312,361
+0.00(+0.00%)
Jun 03, 2024
6.700
6.920
6.420
6.700
373,512
+0.01(+0.15%)
May 31, 2024
6.790
6.845
6.430
6.690
287,990
-0.09(-1.33%)
May 30, 2024
6.850
6.880
6.690
6.780
270,359
-0.03(-0.44%)
May 29, 2024
6.820
6.880
6.600
6.810
273,511
-0.12(-1.73%)
May 28, 2024
6.470
7.005
6.410
6.930
742,490
+0.56(+8.79%)
May 24, 2024
6.340
6.405
6.260
6.370
238,478
+0.04(+0.63%)
May 23, 2024
6.360
6.420
6.230
6.330
354,462
+0.03(+0.48%)
May 22, 2024
6.080
6.440
6.060
6.300
210,718
+0.14(+2.27%)
May 21, 2024
6.200
6.260
6.070
6.160
154,123
-0.07(-1.12%)
May 20, 2024
6.150
6.490
5.970
6.230
522,829
-0.15(-2.35%)
May 17, 2024
6.760
6.800
6.360
6.380
249,616
-0.25(-3.77%)
May 16, 2024
6.350
6.770
6.220
6.630
471,353
+0.28(+4.41%)
May 15, 2024
5.990
6.370
5.780
6.350
541,075
+0.36(+6.01%)
May 14, 2024
5.820
6.010
5.680
5.990
390,789
+0.27(+4.72%)
May 13, 2024
5.440
5.810
5.270
5.720
483,959
+0.32(+5.93%)
May 10, 2024
5.360
5.830
5.250
5.400
554,211
-0.06(-1.10%)
May 09, 2024
4.760
5.520
4.510
5.460
406,233
+0.42(+8.33%)
May 08, 2024
5.400
5.500
4.910
5.040
703,137
-0.08(-1.56%)
May 07, 2024
5.000
5.360
4.650
5.120
3,265,781
+1.12(+28.00%)
May 06, 2024
3.980
4.050
3.952
4.000
116,860
+0.03(+0.76%)
May 03, 2024
4.040
4.120
3.940
3.970
53,010
+0.01(+0.25%)
May 02, 2024
4.030
4.030
3.950
3.960
59,221
-0.03(-0.75%)
May 01, 2024
3.960
4.070
3.930
3.990
87,365
+0.03(+0.76%)
Apr 30, 2024
4.030
4.165
3.900
3.960
113,132
-0.11(-2.70%)
Apr 29, 2024
4.000
4.290
3.980
4.070
156,699
+0.09(+2.26%)
Apr 26, 2024
4.080
4.090
3.950
3.980
128,404
-0.09(-2.21%)
Apr 25, 2024
4.120
4.150
4.060
4.070
71,893
-0.08(-1.93%)
Apr 24, 2024
4.230
4.320
4.100
4.150
118,230
-0.16(-3.71%)
Apr 23, 2024
4.310
4.450
4.290
4.310
99,318
+0.02(+0.47%)
Apr 22, 2024
4.600
4.600
4.250
4.290
144,156
-0.19(-4.24%)
Apr 19, 2024
4.550
4.620
4.440
4.480
129,705
-0.07(-1.54%)
Apr 18, 2024
4.710
4.760
4.495
4.550
106,628
-0.15(-3.19%)
Apr 17, 2024
4.670
4.860
4.567
4.700
127,806
+0.06(+1.29%)
Apr 16, 2024
4.650
4.660
4.530
4.640
136,514
+0.01(+0.22%)
Apr 15, 2024
4.600
4.910
4.570
4.630
217,275
+0.06(+1.31%)
Apr 12, 2024
4.790
4.792
4.540
4.570
183,177
-0.24(-4.99%)
Apr 11, 2024
4.930
4.975
4.770
4.810
146,427
-0.16(-3.22%)
Apr 10, 2024
5.020
5.020
4.930
4.970
84,457
-0.09(-1.78%)
Apr 09, 2024
5.210
5.280
5.000
5.060
96,432
-0.15(-2.88%)
Apr 08, 2024
5.090
5.260
4.990
5.210
144,991
+0.15(+2.96%)
Apr 05, 2024
4.930
5.159
4.870
5.060
110,857
+0.13(+2.64%)
Apr 04, 2024
5.020
5.150
4.920
4.930
113,330
-0.09(-1.79%)
Apr 03, 2024
5.010
5.100
4.990
5.020
65,373
-0.02(-0.40%)
Apr 02, 2024
5.200
5.200
4.950
5.040
109,925
-0.18(-3.45%)
Apr 01, 2024
5.180
5.300
4.990
5.220
206,335
+0.02(+0.38%)
Mar 28, 2024
5.180
5.330
5.140
5.200
73,750
+0.04(+0.78%)
Mar 27, 2024
5.140
5.280
5.100
5.160
327,705
+0.02(+0.39%)
Mar 26, 2024
5.130
5.210
5.064
5.140
102,460
+0.01(+0.19%)
Mar 25, 2024
5.500
5.500
4.945
5.130
259,876
-0.31(-5.70%)
Mar 22, 2024
5.430
5.470
5.360
5.440
98,780
+0.01(+0.18%)
Mar 21, 2024
5.750
5.750
5.350
5.430
219,576
-0.32(-5.57%)
Mar 20, 2024
5.460
5.770
5.450
5.750
163,302
+0.35(+6.48%)
Mar 19, 2024
5.480
5.580
5.320
5.400
184,070
-0.09(-1.64%)
Mar 18, 2024
5.410
5.540
5.394
5.490
131,027
+0.04(+0.73%)
Mar 15, 2024
5.130
5.550
5.130
5.450
262,464
+0.26(+5.01%)
Mar 14, 2024
5.230
5.250
4.930
5.190
174,670
-0.10(-1.89%)
Mar 13, 2024
5.700
5.790
5.230
5.290
263,887
-0.31(-5.54%)
Mar 12, 2024
6.030
6.080
5.300
5.600
624,054
+0.29(+5.46%)
Mar 11, 2024
5.420
5.450
5.260
5.310
95,503
-0.09(-1.67%)
Mar 08, 2024
5.620
5.740
5.290
5.400
259,408
-0.12(-2.17%)
Mar 07, 2024
5.180
5.600
5.178
5.520
155,237
+0.36(+6.98%)
Mar 06, 2024
5.140
5.180
5.065
5.160
65,855
+0.05(+0.98%)
Mar 05, 2024
4.910
5.180
4.910
5.110
93,516
+0.19(+3.86%)
Mar 04, 2024
4.890
5.050
4.790
4.920
123,900
+0.02(+0.41%)
Mar 01, 2024
4.690
4.900
4.620
4.900
88,544
+0.27(+5.83%)
Feb 29, 2024
4.770
4.820
4.580
4.630
63,992
-0.11(-2.32%)
Feb 28, 2024
4.990
4.990
4.710
4.740
75,080
-0.19(-3.85%)
Feb 27, 2024
4.890
5.110
4.890
4.930
57,595
-0.04(-0.80%)
Feb 26, 2024
4.820
5.175
4.793
4.970
202,758
+0.19(+3.97%)
Feb 23, 2024
4.380
4.810
4.280
4.780
191,653
+0.41(+9.38%)
Feb 22, 2024
4.300
4.430
4.300
4.370
134,726
-0.02(-0.46%)
Feb 21, 2024
4.550
4.595
4.310
4.390
141,217
-0.16(-3.52%)
Feb 20, 2024
4.460
4.650
4.460
4.550
135,171
+0.02(+0.44%)
Feb 16, 2024
4.460
4.630
4.370
4.530
110,628
+0.03(+0.67%)
Feb 15, 2024
4.440
4.535
4.410
4.500
126,086
+0.09(+2.04%)
Feb 14, 2024
4.440
4.530
4.410
4.410
57,168
+0.01(+0.23%)
Feb 13, 2024
4.450
4.570
4.370
4.400
99,016
-0.18(-3.93%)
Feb 12, 2024
4.380
4.620
4.350
4.580
149,224
+0.18(+4.09%)
Feb 09, 2024
4.410
4.470
4.320
4.400
102,626
-0.01(-0.23%)
Feb 08, 2024
4.350
4.440
4.330
4.410
82,751
+0.02(+0.46%)
Feb 07, 2024
4.560
4.605
4.356
4.390
126,912
-0.17(-3.73%)
Feb 06, 2024
4.460
4.610
4.440
4.560
117,947
+0.08(+1.79%)
Feb 05, 2024
4.430
4.540
4.360
4.480
65,776
-0.05(-1.10%)
Feb 02, 2024
4.560
4.579
4.425
4.530
64,879
-0.07(-1.52%)
Feb 01, 2024
4.350
4.615
4.340
4.600
135,837
+0.26(+5.99%)
Jan 31, 2024
4.560
4.650
4.330
4.340
106,959
-0.24(-5.24%)
Jan 30, 2024
4.820
4.890
4.500
4.580
129,061
-0.23(-4.78%)
Jan 29, 2024
4.530
4.880
4.450
4.810
206,090
+0.29(+6.42%)
Jan 26, 2024
4.500
4.650
4.430
4.520
98,214
+0.02(+0.44%)
Jan 25, 2024
4.340
4.500
4.300
4.500
81,192
+0.17(+3.93%)
Jan 24, 2024
4.620
4.620
4.300
4.330
147,977
-0.28(-6.07%)
Jan 23, 2024
4.810
4.810
4.600
4.610
112,341
-0.20(-4.16%)
Jan 22, 2024
4.820
4.970
4.750
4.810
116,365
+0.01(+0.21%)
Jan 19, 2024
4.820
4.830
4.650
4.800
121,976
+0.02(+0.42%)
Jan 18, 2024
4.870
4.905
4.670
4.780
117,878
-0.07(-1.44%)
Jan 17, 2024
4.780
4.850
4.673
4.850
120,098
-0.01(-0.21%)
Jan 16, 2024
5.050
5.050
4.830
4.860
114,077
-0.19(-3.76%)
Jan 12, 2024
4.890
5.100
4.811
5.050
211,836
+0.16(+3.27%)
Jan 11, 2024
4.880
4.970
4.760
4.890
127,479
+0.01(+0.20%)
Jan 10, 2024
4.940
4.980
4.820
4.880
121,729
-0.05(-1.01%)
Jan 09, 2024
4.870
5.050
4.812
4.930
215,851
-0.02(-0.40%)
Jan 08, 2024
4.890
5.040
4.860
4.950
192,463
+0.01(+0.20%)
Jan 05, 2024
5.000
5.070
4.840
4.940
327,899
-0.12(-2.37%)
Jan 04, 2024
5.160
5.200
4.970
5.060
240,349
-0.16(-3.07%)
Jan 03, 2024
5.240
5.330
5.130
5.220
120,671
-0.03(-0.57%)
Jan 02, 2024
5.230
5.280
5.030
5.250
149,984
-0.02(-0.38%)
Dec 29, 2023
5.330
5.450
5.180
5.270
80,606
-0.07(-1.31%)
Dec 28, 2023
5.260
5.400
5.250
5.340
112,843
+0.01(+0.19%)
Dec 27, 2023
5.270
5.370
5.190
5.330
128,962
+0.05(+0.95%)
Dec 26, 2023
5.260
5.320
5.100
5.280
50,227
+0.05(+0.96%)
Dec 22, 2023
5.190
5.315
5.160
5.230
78,887
+0.08(+1.55%)
Dec 21, 2023
5.260
5.400
4.967
5.150
124,515
-0.06(-1.15%)
Dec 20, 2023
5.270
5.543
5.034
5.210
165,440
-0.12(-2.25%)
Dec 19, 2023
5.230
5.350
5.220
5.330
159,628
+0.10(+1.91%)
Dec 18, 2023
5.120
5.250
5.010
5.230
171,604
+0.06(+1.16%)
Dec 15, 2023
5.060
5.240
4.970
5.170
227,065
+0.10(+1.97%)
Dec 14, 2023
4.870
5.130
4.690
5.070
140,668
+0.27(+5.63%)
Dec 13, 2023
4.840
4.920
4.700
4.800
230,814
-0.05(-1.03%)
Dec 12, 2023
4.960
5.100
4.810
4.850
121,008
-0.10(-2.02%)
Dec 11, 2023
5.040
5.179
4.790
4.950
137,005
-0.09(-1.79%)
Dec 08, 2023
5.010
5.260
4.980
5.040
153,148
-0.07(-1.37%)
Dec 07, 2023
4.800
5.520
4.691
5.110
982,705
+0.59(+13.05%)
Dec 06, 2023
4.420
4.700
4.400
4.520
367,638
+0.20(+4.63%)
Dec 05, 2023
4.420
4.420
4.230
4.320
170,682
-0.09(-2.04%)
Dec 04, 2023
4.160
4.470
4.145
4.410
267,687
+0.24(+5.76%)
Dec 01, 2023
3.910
4.190
3.799
4.170
231,594
+0.17(+4.25%)
Nov 30, 2023
4.040
4.110
3.890
4.000
119,585
-0.04(-0.99%)
Nov 29, 2023
4.020
4.220
3.950
4.040
302,324
+0.03(+0.75%)
Nov 28, 2023
4.000
4.040
3.810
4.010
147,341
-0.02(-0.50%)
Nov 27, 2023
3.910
4.150
3.910
4.030
215,463
+0.09(+2.28%)
Nov 24, 2023
3.790
4.020
3.770
3.940
92,520
+0.12(+3.14%)
Nov 22, 2023
3.850
3.940
3.670
3.820
261,988
-0.03(-0.78%)
Nov 21, 2023
3.840
3.920
3.750
3.850
206,729
-0.01(-0.26%)
Nov 20, 2023
3.900
3.950
3.770
3.860
165,662
+0.03(+0.78%)
Nov 17, 2023
3.740
3.930
3.740
3.830
135,321
+0.01(+0.26%)
Nov 16, 2023
3.900
3.980
3.640
3.820
142,617
-0.06(-1.67%)
Nov 15, 2023
4.000
4.020
3.850
3.885
350,086
+0.12(+3.32%)
Nov 14, 2023
3.590
3.800
3.590
3.760
192,987
+0.06(+1.62%)
Nov 13, 2023
3.450
3.790
3.450
3.700
125,165
+0.18(+5.11%)
Nov 10, 2023
3.520
3.600
3.360
3.520
157,860
+0.00(+0.00%)
Nov 09, 2023
3.770
3.820
3.500
3.520
90,574
-0.29(-7.61%)
Nov 08, 2023
3.590
3.840
3.508
3.810
157,677
+0.20(+5.54%)
Nov 07, 2023
3.600
4.090
3.400
3.610
179,357
+0.01(+0.42%)
Nov 06, 2023
3.820
3.820
3.530
3.595
133,632
-0.24(-6.38%)
Nov 03, 2023
3.790
4.220
3.710
3.840
175,877
+0.12(+3.23%)
Nov 02, 2023
3.630
3.760
3.630
3.720
92,974
+0.11(+3.05%)
Nov 01, 2023
3.690
3.710
3.460
3.610
72,389
-0.12(-3.22%)
Oct 31, 2023
3.540
3.750
3.510
3.730
115,699
+0.19(+5.37%)
Oct 30, 2023
3.320
3.540
3.290
3.540
96,607
+0.25(+7.60%)
Oct 27, 2023
3.250
3.350
3.230
3.290
50,591
+0.04(+1.23%)
Oct 26, 2023
3.170
3.360
3.150
3.250
91,499
+0.07(+2.20%)
Oct 25, 2023
3.170
3.265
3.140
3.180
77,365
-0.03(-0.93%)
Oct 24, 2023
3.150
3.330
3.150
3.210
114,290
+0.06(+1.90%)
Oct 23, 2023
2.990
3.240
2.970
3.150
72,903
+0.12(+3.96%)
Oct 20, 2023
2.980
3.090
2.980
3.030
40,423
+0.05(+1.68%)
Oct 19, 2023
3.000
3.050
2.970
2.980
76,798
-0.02(-0.67%)
Oct 18, 2023
3.030
3.050
2.970
3.000
64,691
-0.07(-2.28%)
Oct 17, 2023
2.880
3.150
2.880
3.070
102,781
+0.15(+5.14%)
Oct 16, 2023
2.940
3.020
2.900
2.920
129,775
+0.03(+1.04%)
Oct 13, 2023
2.980
3.050
2.850
2.890
97,419
-0.07(-2.36%)
Oct 12, 2023
3.200
3.200
2.930
2.960
92,481
-0.25(-7.79%)
Oct 11, 2023
3.440
3.460
3.192
3.210
93,571
-0.24(-6.96%)
Oct 10, 2023
3.320
3.480
3.320
3.450
142,795
+0.10(+2.99%)
Oct 09, 2023
3.060
3.380
2.930
3.350
208,194
+0.22(+7.03%)
Oct 06, 2023
3.110
3.170
2.960
3.130
101,157
-0.02(-0.63%)
Oct 05, 2023
3.040
3.217
2.930
3.150
149,553
+0.07(+2.27%)
Oct 04, 2023
2.900
3.110
2.900
3.080
118,766
+0.10(+3.36%)
Oct 03, 2023
3.170
3.180
2.930
2.980
127,767
-0.20(-6.29%)
Oct 02, 2023
3.290
3.350
3.100
3.180
205,615
-0.12(-3.64%)
Sep 29, 2023
3.040
3.320
3.030
3.300
228,618
+0.30(+10.00%)
Sep 28, 2023
3.030
3.100
2.940
3.000
141,831
-0.02(-0.66%)
Sep 27, 2023
2.970
3.040
2.920
3.020
135,158
+0.08(+2.72%)
Sep 26, 2023
2.930
3.020
2.890
2.940
112,905
-0.01(-0.34%)
Sep 25, 2023
2.940
2.990
2.930
2.950
139,091
+0.02(+0.68%)
Sep 22, 2023
2.940
2.965
2.880
2.930
103,092
+0.02(+0.69%)
Sep 21, 2023
3.040
3.140
2.875
2.910
218,459
-0.16(-5.21%)
Sep 20, 2023
3.030
3.167
3.030
3.070
172,599
-0.02(-0.65%)
Sep 19, 2023
3.060
3.130
3.030
3.090
157,066
+0.05(+1.64%)
Sep 18, 2023
3.010
3.090
2.980
3.040
181,585
-0.01(-0.33%)
Sep 15, 2023
3.010
3.110
2.975
3.050
343,018
-0.01(-0.33%)
Sep 14, 2023
3.130
3.160
3.030
3.060
249,239
-0.04(-1.29%)
Sep 13, 2023
3.110
3.170
3.050
3.100
262,772
-0.03(-0.96%)
Sep 12, 2023
3.150
3.230
3.110
3.130
125,262
-0.06(-1.88%)
Sep 11, 2023
3.210
3.260
3.100
3.190
248,150
+0.05(+1.59%)
Sep 08, 2023
3.280
3.296
3.060
3.140
381,222
-0.17(-5.14%)
Sep 07, 2023
3.360
3.390
3.207
3.310
344,773
-0.11(-3.22%)
Sep 06, 2023
3.530
3.540
3.375
3.420
171,017
-0.12(-3.39%)
Sep 05, 2023
3.530
3.620
3.380
3.540
210,469
+0.03(+0.85%)
Sep 01, 2023
3.680
3.690
3.510
3.510
141,403
-0.09(-2.50%)
Aug 31, 2023
3.510
3.650
3.500
3.600
281,545
+0.08(+2.27%)
Aug 30, 2023
3.550
3.590
3.500
3.520
205,641
-0.05(-1.40%)
Aug 29, 2023
3.660
3.700
3.530
3.570
323,889
-0.13(-3.51%)
Aug 28, 2023
3.410
3.930
3.410
3.700
471,989
+0.25(+7.25%)
Aug 25, 2023
3.980
4.020
3.420
3.450
820,592
-0.55(-13.75%)
Aug 24, 2023
3.950
4.070
3.860
4.000
279,556
+0.05(+1.27%)
Aug 23, 2023
4.000
4.170
3.740
3.950
520,007
+0.22(+5.90%)
Aug 22, 2023
4.010
4.010
3.650
3.730
484,007
-0.30(-7.33%)
Aug 21, 2023
4.340
4.439
3.970
4.025
384,541
-0.35(-8.11%)
Aug 18, 2023
3.760
4.410
3.760
4.380
966,828
+0.62(+16.49%)
Aug 17, 2023
4.520
4.616
3.630
3.760
1,006,946
-0.92(-19.66%)
Aug 16, 2023
4.990
5.092
4.680
4.680
300,267
-0.26(-5.26%)
Aug 15, 2023
4.900
5.030
4.768
4.940
741,433
+0.20(+4.22%)
Aug 14, 2023
4.740
4.890
4.640
4.740
453,761
+0.22(+4.87%)
Aug 11, 2023
4.590
4.700
4.485
4.520
249,692
-0.05(-1.09%)
Aug 10, 2023
4.180
4.580
4.170
4.570
539,653
+0.48(+11.74%)
Aug 09, 2023
4.140
4.500
4.020
4.090
653,504
+0.21(+5.41%)
Aug 08, 2023
3.900
4.670
3.550
3.880
1,271,313
+0.48(+14.12%)
Aug 07, 2023
3.600
3.652
3.270
3.400
197,819
-0.20(-5.56%)
Aug 04, 2023
3.600
3.710
3.570
3.600
115,200
+0.04(+1.12%)
Aug 03, 2023
3.410
3.560
3.410
3.560
68,425
+0.09(+2.59%)
Aug 02, 2023
3.520
3.575
3.420
3.470
184,736
-0.10(-2.80%)
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.