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
Alphatec Holdings
(NQ:
ATEC
)
9.710
-0.420 (-4.15%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 31, 2020
5.080
5.130
4.870
4.970
258,900
-0.17(-3.31%)
Jul 30, 2020
4.990
5.160
4.910
5.140
156,167
+0.06(+1.18%)
Jul 29, 2020
4.880
5.110
4.880
5.080
191,946
+0.20(+4.10%)
Jul 28, 2020
5.150
5.200
4.880
4.880
187,154
-0.24(-4.69%)
Jul 27, 2020
5.150
5.150
4.997
5.120
610,848
+0.02(+0.39%)
Jul 24, 2020
4.950
5.170
4.840
5.100
197,700
+0.05(+0.99%)
Jul 23, 2020
4.940
5.080
4.870
5.050
266,827
+0.12(+2.43%)
Jul 22, 2020
5.140
5.210
4.930
4.930
177,639
-0.24(-4.64%)
Jul 21, 2020
5.110
5.200
5.011
5.170
285,318
+0.11(+2.17%)
Jul 20, 2020
5.100
5.130
4.965
5.060
191,310
-0.06(-1.17%)
Jul 17, 2020
4.930
5.140
4.910
5.120
186,500
+0.19(+3.85%)
Jul 16, 2020
5.060
5.060
4.840
4.930
234,495
-0.18(-3.52%)
Jul 15, 2020
5.020
5.260
4.920
5.110
591,977
+0.25(+5.14%)
Jul 14, 2020
4.560
4.870
4.520
4.860
465,797
+0.36(+8.00%)
Jul 13, 2020
4.500
4.610
4.390
4.500
228,008
+0.05(+1.12%)
Jul 10, 2020
4.420
4.600
4.310
4.450
192,800
+0.02(+0.45%)
Jul 09, 2020
4.500
4.590
4.370
4.430
258,282
-0.05(-1.12%)
Jul 08, 2020
4.550
4.640
4.420
4.480
319,404
-0.06(-1.43%)
Jul 07, 2020
4.680
4.760
4.540
4.545
207,364
-0.13(-2.88%)
Jul 06, 2020
4.990
5.040
4.680
4.680
276,608
-0.28(-5.65%)
Jul 02, 2020
4.800
5.050
4.700
4.960
318,900
+0.26(+5.64%)
Jul 01, 2020
4.680
4.820
4.520
4.695
923,588
-0.00(-0.11%)
Jun 30, 2020
4.620
4.780
4.580
4.700
306,188
+0.05(+1.08%)
Jun 29, 2020
4.460
4.820
4.447
4.650
310,096
+0.25(+5.68%)
Jun 26, 2020
4.600
4.680
4.380
4.400
1,247,500
-0.20(-4.35%)
Jun 25, 2020
4.850
5.000
4.550
4.600
647,589
-0.27(-5.54%)
Jun 24, 2020
5.070
5.130
4.850
4.870
375,146
-0.31(-5.98%)
Jun 23, 2020
5.250
5.280
5.100
5.180
318,519
+0.02(+0.39%)
Jun 22, 2020
5.140
5.240
5.010
5.160
324,394
+0.01(+0.19%)
Jun 19, 2020
4.900
5.270
4.890
5.150
513,300
+0.37(+7.74%)
Jun 18, 2020
5.240
5.240
4.780
4.780
308,133
-0.10(-2.05%)
Jun 17, 2020
5.050
5.156
4.740
4.880
374,773
-0.14(-2.79%)
Jun 16, 2020
5.330
5.420
4.990
5.020
346,124
-0.21(-4.02%)
Jun 15, 2020
4.920
5.250
4.790
5.230
292,472
+0.27(+5.44%)
Jun 12, 2020
4.960
5.230
4.800
4.960
377,400
+0.24(+5.08%)
Jun 11, 2020
4.920
5.090
4.680
4.720
602,641
-0.44(-8.53%)
Jun 10, 2020
5.330
5.345
5.040
5.160
347,416
-0.17(-3.19%)
Jun 09, 2020
5.310
5.430
5.210
5.330
171,736
-0.08(-1.48%)
Jun 08, 2020
5.670
5.670
5.300
5.410
357,483
-0.18(-3.22%)
Jun 05, 2020
5.650
5.740
5.080
5.590
823,500
+0.12(+2.19%)
Jun 04, 2020
5.080
5.720
5.000
5.470
638,162
+0.53(+10.73%)
Jun 03, 2020
4.750
4.980
4.645
4.940
320,433
+0.29(+6.24%)
Jun 02, 2020
4.620
4.830
4.565
4.650
250,739
+0.08(+1.75%)
Jun 01, 2020
4.460
4.670
4.360
4.570
268,416
+0.12(+2.70%)
May 29, 2020
4.370
4.570
4.320
4.450
247,200
+0.05(+1.14%)
May 28, 2020
4.720
4.730
4.390
4.400
178,839
-0.28(-5.98%)
May 27, 2020
4.650
4.720
4.330
4.680
209,190
+0.08(+1.74%)
May 26, 2020
4.760
4.900
4.550
4.600
415,021
+0.04(+0.88%)
May 22, 2020
4.480
4.580
4.360
4.560
150,000
+0.09(+2.01%)
May 21, 2020
4.390
4.500
4.240
4.470
127,135
+0.08(+1.82%)
May 20, 2020
4.340
4.510
4.280
4.390
227,989
+0.19(+4.52%)
May 19, 2020
4.540
4.540
4.200
4.200
491,369
-0.36(-7.89%)
May 18, 2020
4.360
4.565
4.310
4.560
459,259
+0.36(+8.57%)
May 15, 2020
4.030
4.240
3.986
4.200
218,500
+0.17(+4.22%)
May 14, 2020
4.010
4.130
3.760
4.030
640,871
-0.03(-0.74%)
May 13, 2020
4.500
4.500
4.050
4.060
611,995
-0.43(-9.58%)
May 12, 2020
4.640
4.850
4.330
4.490
699,125
-0.09(-1.97%)
May 11, 2020
4.770
4.840
4.390
4.580
365,539
-0.30(-6.15%)
May 08, 2020
4.630
4.980
4.630
4.880
329,500
+0.22(+4.72%)
May 07, 2020
4.400
4.670
4.330
4.660
283,819
+0.36(+8.37%)
May 06, 2020
4.390
4.527
4.300
4.300
213,933
-0.13(-2.93%)
May 05, 2020
4.520
4.610
4.380
4.430
223,771
+0.04(+0.91%)
May 04, 2020
4.410
4.490
4.290
4.390
179,385
-0.06(-1.35%)
May 01, 2020
4.350
4.555
4.240
4.450
490,500
-0.08(-1.77%)
Apr 30, 2020
4.850
4.930
4.485
4.530
1,046,510
-0.38(-7.74%)
Apr 29, 2020
4.680
4.980
4.430
4.910
675,796
+0.37(+8.15%)
Apr 28, 2020
4.110
4.690
4.030
4.540
989,957
+0.60(+15.23%)
Apr 27, 2020
3.870
4.200
3.800
3.940
767,639
+0.11(+2.87%)
Apr 24, 2020
3.810
3.845
3.660
3.830
344,900
+0.04(+1.06%)
Apr 23, 2020
3.790
3.930
3.760
3.790
341,371
+0.03(+0.80%)
Apr 22, 2020
3.590
3.840
3.500
3.760
561,839
+0.23(+6.52%)
Apr 21, 2020
3.450
3.610
3.380
3.530
463,352
-0.01(-0.28%)
Apr 20, 2020
3.550
3.660
3.460
3.540
608,897
-0.08(-2.34%)
Apr 17, 2020
3.810
3.823
3.540
3.625
569,800
+0.04(+1.26%)
Apr 16, 2020
3.800
3.860
3.530
3.580
663,341
-0.22(-5.79%)
Apr 15, 2020
3.830
4.018
3.760
3.800
557,376
-0.29(-7.09%)
Apr 14, 2020
4.050
4.320
4.030
4.090
651,874
+0.16(+4.07%)
Apr 13, 2020
3.980
4.010
3.600
3.930
488,912
-0.01(-0.25%)
Apr 09, 2020
4.180
4.180
3.780
3.940
656,700
-0.10(-2.48%)
Apr 08, 2020
3.640
4.105
3.570
4.040
829,463
+0.47(+13.17%)
Apr 07, 2020
3.740
3.740
3.400
3.570
718,680
-0.01(-0.28%)
Apr 06, 2020
3.400
3.620
3.300
3.580
524,112
+0.38(+11.87%)
Apr 03, 2020
3.200
3.280
3.080
3.200
481,000
-0.02(-0.62%)
Apr 02, 2020
3.100
3.340
3.100
3.220
476,105
+0.17(+5.57%)
Apr 01, 2020
3.230
3.400
3.020
3.050
447,236
-0.40(-11.59%)
Mar 31, 2020
3.570
3.690
3.320
3.450
743,018
-0.15(-4.17%)
Mar 30, 2020
3.640
3.730
3.500
3.600
503,602
-0.18(-4.76%)
Mar 27, 2020
3.650
3.780
3.300
3.780
1,405,200
+0.08(+2.16%)
Mar 26, 2020
3.160
3.720
3.080
3.700
1,289,167
+0.65(+21.31%)
Mar 25, 2020
2.870
3.245
2.710
3.050
1,502,066
+0.33(+12.13%)
Mar 24, 2020
2.550
3.000
2.520
2.720
1,262,840
+0.46(+20.35%)
Mar 23, 2020
2.380
2.480
2.190
2.260
917,152
-0.09(-3.83%)
Mar 20, 2020
2.510
2.750
2.320
2.350
1,128,400
-0.09(-3.69%)
Mar 19, 2020
2.340
2.720
2.310
2.440
1,167,717
+0.13(+5.63%)
Mar 18, 2020
2.820
2.940
2.300
2.310
1,289,147
-0.74(-24.26%)
Mar 17, 2020
3.460
3.500
2.890
3.050
1,545,963
-0.27(-8.13%)
Mar 16, 2020
3.510
3.740
3.200
3.320
1,431,895
-0.56(-14.43%)
Mar 13, 2020
3.840
3.978
3.740
3.880
1,177,800
+0.37(+10.54%)
Mar 12, 2020
3.750
3.960
3.440
3.510
1,715,276
-0.90(-20.41%)
Mar 11, 2020
4.720
4.820
4.305
4.410
860,446
-0.39(-8.12%)
Mar 10, 2020
5.210
5.250
4.750
4.800
888,393
-0.11(-2.24%)
Mar 09, 2020
5.100
5.200
4.740
4.910
1,014,552
-0.64(-11.53%)
Mar 06, 2020
5.800
5.880
5.360
5.550
869,400
-0.37(-6.25%)
Mar 05, 2020
5.960
6.350
5.855
5.920
575,876
-0.14(-2.31%)
Mar 04, 2020
6.020
6.170
5.840
6.060
396,641
+0.22(+3.77%)
Mar 03, 2020
6.370
6.580
5.800
5.840
671,254
-0.56(-8.75%)
Mar 02, 2020
6.010
6.770
6.010
6.400
1,024,329
+0.55(+9.40%)
Feb 28, 2020
5.150
6.140
4.350
5.850
947,200
-0.41(-6.55%)
Feb 27, 2020
6.000
6.360
5.580
6.260
836,916
+0.16(+2.62%)
Feb 26, 2020
6.220
6.350
6.020
6.100
262,002
-0.12(-1.93%)
Feb 25, 2020
6.580
6.649
6.200
6.220
382,899
-0.34(-5.18%)
Feb 24, 2020
6.490
6.612
6.430
6.560
180,311
-0.08(-1.20%)
Feb 21, 2020
6.660
6.680
6.510
6.640
153,900
-0.04(-0.52%)
Feb 20, 2020
6.800
6.825
6.510
6.675
290,310
-0.12(-1.84%)
Feb 19, 2020
6.730
6.930
6.726
6.800
239,383
+0.07(+1.04%)
Feb 18, 2020
6.820
6.977
6.680
6.730
169,421
-0.16(-2.32%)
Feb 14, 2020
6.400
6.970
6.340
6.890
388,500
+0.49(+7.66%)
Feb 13, 2020
6.480
6.540
6.380
6.400
316,268
-0.09(-1.39%)
Feb 12, 2020
6.600
6.611
6.450
6.490
185,438
-0.09(-1.37%)
Feb 11, 2020
6.660
6.660
6.510
6.580
282,130
-0.08(-1.20%)
Feb 10, 2020
6.700
6.750
6.630
6.660
315,909
-0.02(-0.30%)
Feb 07, 2020
6.700
6.860
6.600
6.680
379,900
-0.05(-0.74%)
Feb 06, 2020
6.650
6.790
6.500
6.730
288,110
+0.11(+1.66%)
Feb 05, 2020
7.020
7.020
6.600
6.620
285,690
-0.36(-5.16%)
Feb 04, 2020
7.000
7.080
6.900
6.980
267,443
+0.07(+1.01%)
Feb 03, 2020
6.990
7.160
6.870
6.910
323,766
-0.05(-0.72%)
Jan 31, 2020
6.930
7.150
6.690
6.960
314,000
-0.01(-0.14%)
Jan 30, 2020
6.710
7.120
6.700
6.970
419,969
+0.17(+2.50%)
Jan 29, 2020
6.450
6.830
6.210
6.800
608,394
+0.36(+5.59%)
Jan 28, 2020
6.300
6.560
6.300
6.440
371,200
+0.19(+3.04%)
Jan 27, 2020
6.300
6.350
6.090
6.250
841,920
-0.11(-1.73%)
Jan 24, 2020
6.770
6.860
6.280
6.360
674,000
-0.38(-5.64%)
Jan 23, 2020
6.790
7.070
6.650
6.740
470,781
+0.00(+0.00%)
Jan 22, 2020
6.910
7.930
6.720
6.740
672,287
-0.10(-1.46%)
Jan 21, 2020
7.370
7.480
6.760
6.840
428,151
-0.59(-7.94%)
Jan 17, 2020
7.500
7.570
7.360
7.430
353,500
-0.04(-0.54%)
Jan 16, 2020
7.350
7.580
7.250
7.470
1,156,845
+0.18(+2.47%)
Jan 15, 2020
7.460
7.930
7.080
7.290
1,069,695
-0.14(-1.88%)
Jan 14, 2020
7.390
7.540
7.130
7.430
730,132
+0.07(+1.02%)
Jan 13, 2020
6.850
7.590
6.740
7.355
806,065
+0.89(+13.68%)
Jan 10, 2020
6.680
6.718
6.470
6.470
221,600
-0.18(-2.71%)
Jan 09, 2020
6.840
6.840
6.570
6.650
232,807
-0.09(-1.34%)
Jan 08, 2020
6.750
6.890
6.650
6.740
195,800
-0.02(-0.30%)
Jan 07, 2020
6.820
6.960
6.685
6.760
173,459
-0.09(-1.31%)
Jan 06, 2020
6.760
7.000
6.630
6.850
167,207
+0.03(+0.44%)
Jan 03, 2020
6.900
6.970
6.740
6.820
223,500
-0.15(-2.15%)
Jan 02, 2020
7.130
7.170
6.730
6.970
462,168
-0.12(-1.76%)
Dec 31, 2019
7.020
7.150
6.820
7.095
808,100
+0.04(+0.64%)
Dec 30, 2019
7.090
7.220
6.950
7.050
548,155
-0.04(-0.56%)
Dec 27, 2019
7.350
7.350
7.050
7.090
210,300
-0.18(-2.48%)
Dec 26, 2019
7.130
7.350
7.110
7.270
163,081
+0.16(+2.25%)
Dec 24, 2019
7.180
7.240
6.960
7.110
136,100
+0.06(+0.85%)
Dec 23, 2019
7.020
7.140
6.910
7.050
141,574
+0.03(+0.43%)
Dec 20, 2019
7.210
7.250
6.960
7.020
275,400
-0.19(-2.64%)
Dec 19, 2019
7.540
7.600
7.095
7.210
275,034
-0.24(-3.22%)
Dec 18, 2019
7.690
7.750
7.240
7.450
407,603
-0.20(-2.61%)
Dec 17, 2019
7.060
7.710
7.060
7.650
687,018
+0.74(+10.71%)
Dec 16, 2019
6.570
6.980
6.530
6.910
250,460
+0.34(+5.18%)
Dec 13, 2019
6.560
6.615
6.500
6.570
136,900
+0.01(+0.15%)
Dec 12, 2019
6.480
6.600
6.370
6.560
309,495
+0.05(+0.77%)
Dec 11, 2019
6.580
6.601
6.460
6.510
220,391
-0.06(-0.91%)
Dec 10, 2019
6.600
6.710
6.450
6.570
305,396
-0.03(-0.45%)
Dec 09, 2019
6.730
6.790
6.560
6.600
269,570
-0.12(-1.79%)
Dec 06, 2019
6.890
6.930
6.680
6.720
248,000
-0.16(-2.25%)
Dec 05, 2019
6.900
6.980
6.830
6.875
213,734
-0.01(-0.22%)
Dec 04, 2019
6.910
6.960
6.810
6.890
226,338
+0.01(+0.15%)
Dec 03, 2019
6.770
7.040
6.740
6.880
585,014
+0.03(+0.44%)
Dec 02, 2019
7.000
7.040
6.810
6.850
298,243
-0.20(-2.84%)
Nov 29, 2019
7.080
7.157
6.950
7.050
123,800
-0.18(-2.49%)
Nov 27, 2019
7.100
7.240
6.930
7.230
184,400
+0.15(+2.12%)
Nov 26, 2019
7.070
7.140
6.680
7.080
254,506
-0.02(-0.28%)
Nov 25, 2019
7.310
7.490
7.070
7.100
377,880
-0.18(-2.47%)
Nov 22, 2019
7.210
7.330
7.162
7.280
232,300
+0.11(+1.53%)
Nov 21, 2019
7.530
7.580
7.130
7.170
263,192
-0.36(-4.78%)
Nov 20, 2019
7.260
7.550
7.200
7.530
473,217
+0.25(+3.43%)
Nov 19, 2019
7.370
7.680
7.260
7.280
449,792
-0.09(-1.22%)
Nov 18, 2019
7.200
7.460
7.090
7.370
439,826
+0.19(+2.65%)
Nov 15, 2019
6.970
7.220
6.900
7.180
353,500
+0.26(+3.76%)
Nov 14, 2019
6.750
7.060
6.750
6.920
267,280
-0.05(-0.72%)
Nov 13, 2019
7.050
7.050
6.760
6.970
204,644
+0.11(+1.60%)
Nov 12, 2019
6.560
6.880
6.560
6.860
307,466
+0.31(+4.73%)
Nov 11, 2019
6.580
6.730
6.440
6.550
331,352
-0.19(-2.82%)
Nov 08, 2019
6.870
6.980
6.710
6.740
359,400
-0.13(-1.89%)
Nov 07, 2019
6.870
7.060
6.800
6.870
420,016
+0.03(+0.44%)
Nov 06, 2019
7.000
7.170
6.800
6.840
394,121
-0.21(-2.98%)
Nov 05, 2019
7.020
7.240
6.817
7.050
524,306
+0.12(+1.73%)
Nov 04, 2019
6.830
7.140
6.730
6.930
970,405
+0.22(+3.28%)
Nov 01, 2019
6.800
7.060
6.590
6.710
598,800
-0.17(-2.47%)
Oct 31, 2019
6.240
6.950
6.090
6.880
1,409,843
+0.69(+11.15%)
Oct 30, 2019
6.020
6.470
5.960
6.190
644,076
+0.22(+3.69%)
Oct 29, 2019
5.840
5.990
5.760
5.970
354,674
+0.17(+2.93%)
Oct 28, 2019
5.750
5.920
5.750
5.800
373,776
+0.04(+0.69%)
Oct 25, 2019
5.740
5.890
5.710
5.760
250,200
-0.01(-0.17%)
Oct 24, 2019
5.890
5.967
5.670
5.770
156,574
-0.12(-2.04%)
Oct 23, 2019
5.700
6.000
5.650
5.890
654,784
+0.19(+3.33%)
Oct 22, 2019
5.440
5.765
5.440
5.700
362,473
+0.21(+3.83%)
Oct 21, 2019
5.440
5.600
5.400
5.490
210,994
+0.11(+2.04%)
Oct 18, 2019
5.520
5.600
5.280
5.380
272,500
-0.10(-1.82%)
Oct 17, 2019
5.380
5.530
5.350
5.480
156,750
+0.11(+2.05%)
Oct 16, 2019
5.230
5.490
5.170
5.370
164,705
+0.11(+2.09%)
Oct 15, 2019
5.170
5.450
5.100
5.260
225,894
+0.08(+1.54%)
Oct 14, 2019
5.060
5.210
5.010
5.180
314,253
+0.13(+2.57%)
Oct 11, 2019
5.000
5.220
4.960
5.050
290,700
+0.08(+1.51%)
Oct 10, 2019
4.730
5.030
4.730
4.975
261,596
+0.15(+3.22%)
Oct 09, 2019
4.800
4.890
4.580
4.820
363,233
+0.05(+1.05%)
Oct 08, 2019
4.810
4.810
4.630
4.770
339,131
-0.02(-0.42%)
Oct 07, 2019
4.960
4.969
4.750
4.790
223,011
-0.17(-3.43%)
Oct 04, 2019
4.990
5.220
4.830
4.960
184,800
-0.02(-0.40%)
Oct 03, 2019
4.860
4.980
4.780
4.980
239,480
+0.12(+2.47%)
Oct 02, 2019
4.880
4.880
4.760
4.860
249,174
-0.03(-0.61%)
Oct 01, 2019
5.030
5.120
4.830
4.890
361,354
-0.13(-2.59%)
Sep 30, 2019
5.130
5.200
5.000
5.020
403,883
-0.11(-2.14%)
Sep 27, 2019
5.270
5.270
5.000
5.130
220,800
-0.02(-0.39%)
Sep 26, 2019
5.300
5.320
5.080
5.150
233,860
-0.16(-3.01%)
Sep 25, 2019
5.520
5.520
5.240
5.310
285,452
-0.18(-3.28%)
Sep 24, 2019
5.710
5.810
5.350
5.490
392,175
-0.21(-3.68%)
Sep 23, 2019
5.650
5.780
5.480
5.700
510,605
+0.04(+0.71%)
Sep 20, 2019
5.860
5.970
5.610
5.660
1,451,500
-0.22(-3.74%)
Sep 19, 2019
5.730
5.950
5.700
5.880
448,372
+0.17(+2.98%)
Sep 18, 2019
5.530
5.840
5.480
5.710
385,774
+0.19(+3.44%)
Sep 17, 2019
5.690
5.810
5.470
5.520
186,349
-0.15(-2.65%)
Sep 16, 2019
5.580
5.830
5.480
5.670
331,473
+0.07(+1.25%)
Sep 13, 2019
5.360
5.670
5.360
5.600
376,400
+0.27(+5.07%)
Sep 12, 2019
5.170
5.370
5.150
5.330
218,554
+0.17(+3.29%)
Sep 11, 2019
5.150
5.330
5.090
5.160
250,811
+0.01(+0.19%)
Sep 10, 2019
5.100
5.280
5.030
5.150
362,128
+0.03(+0.59%)
Sep 09, 2019
5.200
5.280
5.070
5.120
223,473
-0.08(-1.54%)
Sep 06, 2019
5.290
5.340
5.170
5.200
110,500
-0.09(-1.70%)
Sep 05, 2019
5.090
5.340
5.031
5.290
241,123
+0.24(+4.75%)
Sep 04, 2019
5.080
5.160
5.000
5.050
238,905
+0.03(+0.60%)
Sep 03, 2019
5.160
5.270
4.900
5.020
333,594
-0.21(-4.02%)
Aug 30, 2019
5.300
5.300
5.100
5.230
260,600
+0.03(+0.58%)
Aug 29, 2019
5.400
5.400
5.150
5.200
319,869
-0.16(-2.99%)
Aug 28, 2019
5.410
5.629
5.310
5.360
864,807
+0.09(+1.71%)
Aug 27, 2019
5.510
5.690
5.160
5.270
648,564
-0.13(-2.41%)
Aug 26, 2019
5.810
5.860
5.380
5.400
662,067
-0.42(-7.22%)
Aug 23, 2019
5.900
6.000
5.790
5.820
499,000
-0.08(-1.36%)
Aug 22, 2019
5.990
6.020
5.820
5.900
263,792
-0.09(-1.50%)
Aug 21, 2019
6.160
6.200
5.890
5.990
296,004
-0.14(-2.28%)
Aug 20, 2019
6.200
6.220
6.010
6.130
422,509
-0.07(-1.13%)
Aug 19, 2019
6.060
6.290
6.020
6.200
433,320
+0.19(+3.16%)
Aug 16, 2019
5.730
6.110
5.730
6.010
467,900
+0.28(+4.89%)
Aug 15, 2019
5.930
6.020
5.400
5.730
514,505
-0.19(-3.21%)
Aug 14, 2019
6.190
6.190
5.900
5.920
464,915
-0.24(-3.90%)
Aug 13, 2019
6.210
6.350
5.910
6.160
809,233
-0.06(-0.96%)
Aug 12, 2019
5.870
6.250
5.730
6.220
822,737
+0.35(+5.96%)
Aug 09, 2019
5.760
6.000
5.660
5.870
1,850,400
+0.07(+1.21%)
Aug 08, 2019
5.460
5.960
5.450
5.800
994,944
+0.37(+6.81%)
Aug 07, 2019
5.170
5.500
5.120
5.430
835,065
+0.23(+4.42%)
Aug 06, 2019
5.340
5.470
5.090
5.200
705,471
+0.02(+0.39%)
Aug 05, 2019
4.990
5.300
4.750
5.180
944,317
+0.38(+7.92%)
Aug 02, 2019
4.840
4.890
4.660
4.800
284,600
+0.03(+0.63%)
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.