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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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
5160
5182
4800
5000
639
-100.00(-1.96%)
Jul 30, 2020
4840
5260
4800
5100
654
+220.00(+4.51%)
Jul 29, 2020
4780
4960
4640
4880
534
+80.00(+1.67%)
Jul 28, 2020
4860
4900
4740
4800
346
-60.00(-1.23%)
Jul 27, 2020
4880
4940
4720
4860
508
-40.00(-0.82%)
Jul 24, 2020
4960
5030
4860
4900
357
-140.00(-2.78%)
Jul 23, 2020
5000
5200
4960
5040
441
+0.00(+0.00%)
Jul 22, 2020
5060
5140
4940
5040
352
-60.00(-1.18%)
Jul 21, 2020
5100
5260
4980
5100
501
+40.00(+0.79%)
Jul 20, 2020
5080
5260
5020
5060
434
-20.00(-0.39%)
Jul 17, 2020
5100
5300
5060
5080
412
-40.00(-0.78%)
Jul 16, 2020
5060
5160
4920
5120
362
+40.00(+0.79%)
Jul 15, 2020
4960
5160
4900
5080
470
+200.00(+4.10%)
Jul 14, 2020
4780
4900
4640
4880
517
+120.00(+2.52%)
Jul 13, 2020
5040
5180
4700
4760
689
-240.00(-4.80%)
Jul 10, 2020
5140
5140
4940
5000
814
-140.00(-2.72%)
Jul 09, 2020
5480
5520
5100
5140
844
-340.00(-6.20%)
Jul 08, 2020
5340
5500
5300
5480
535
+160.00(+3.01%)
Jul 07, 2020
5560
5560
5320
5320
684
-240.00(-4.32%)
Jul 06, 2020
5680
5700
5480
5560
967
-100.00(-1.77%)
Jul 02, 2020
5700
5700
5440
5660
793
+40.00(+0.71%)
Jul 01, 2020
5500
5700
5440
5620
777
+60.00(+1.08%)
Jun 30, 2020
5500
5580
5340
5560
847
+40.00(+0.72%)
Jun 29, 2020
5700
5800
5340
5520
1,356
-120.00(-2.13%)
Jun 26, 2020
5960
5960
5600
5640
5,480
-320.00(-5.37%)
Jun 25, 2020
5820
6160
5760
5960
1,275
+160.00(+2.76%)
Jun 24, 2020
5660
5960
5620
5800
1,214
+140.00(+2.47%)
Jun 23, 2020
5840
5880
5640
5660
784
-80.00(-1.39%)
Jun 22, 2020
5940
6060
5640
5740
1,079
-180.00(-3.04%)
Jun 19, 2020
5620
5920
5600
5920
1,398
+380.00(+6.86%)
Jun 18, 2020
5600
5780
5520
5540
536
-80.00(-1.42%)
Jun 17, 2020
5680
5820
5600
5620
586
-60.00(-1.06%)
Jun 16, 2020
5820
5880
5640
5680
667
-60.00(-1.05%)
Jun 15, 2020
5500
5780
5400
5740
804
+160.00(+2.87%)
Jun 12, 2020
5700
5800
5460
5580
804
+220.00(+4.10%)
Jun 11, 2020
5800
5860
5280
5360
1,897
-460.00(-7.90%)
Jun 10, 2020
5640
6100
5600
5820
1,403
+220.00(+3.93%)
Jun 09, 2020
5700
5800
5460
5600
791
-100.00(-1.75%)
Jun 08, 2020
5760
5920
5620
5700
841
-40.00(-0.70%)
Jun 05, 2020
5800
5940
5640
5740
811
+40.00(+0.70%)
Jun 04, 2020
5700
5860
5620
5700
511
+40.00(+0.71%)
Jun 03, 2020
5940
6060
5620
5660
907
-180.00(-3.08%)
Jun 02, 2020
5940
6120
5820
5840
755
+0.00(+0.00%)
Jun 01, 2020
5700
6100
5600
5840
763
+200.00(+3.55%)
May 29, 2020
5920
6020
5520
5640
761
-160.00(-2.76%)
May 28, 2020
6300
6580
5740
5800
1,753
-580.00(-9.09%)
May 27, 2020
5800
6440
5640
6380
1,886
+600.00(+10.38%)
May 26, 2020
5780
5900
5660
5780
859
+60.00(+1.05%)
May 22, 2020
5700
5740
5540
5720
446
+40.00(+0.70%)
May 21, 2020
5760
5800
5560
5680
579
-40.00(-0.70%)
May 20, 2020
5760
5820
5480
5720
756
+60.00(+1.06%)
May 19, 2020
5640
5880
5620
5660
809
-20.00(-0.35%)
May 18, 2020
5280
5780
5220
5680
1,177
+500.00(+9.65%)
May 15, 2020
5180
5560
5140
5180
869
-140.00(-2.63%)
May 14, 2020
5380
5480
5140
5320
609
-120.00(-2.21%)
May 13, 2020
5700
5780
5120
5440
854
-60.00(-1.09%)
May 12, 2020
5840
5860
5460
5500
963
-200.00(-3.51%)
May 11, 2020
5360
5900
5320
5700
1,340
+520.00(+10.04%)
May 08, 2020
4920
5299
4840
5180
992
+300.00(+6.15%)
May 07, 2020
4800
4960
4640
4880
1,126
-40.00(-0.81%)
May 06, 2020
5080
5300
4280
4920
2,796
-740.00(-13.07%)
May 05, 2020
5720
5940
5420
5660
2,177
+140.00(+2.54%)
May 04, 2020
6000
6700
5320
5520
4,393
-20.00(-0.36%)
May 01, 2020
4920
5900
4820
5540
3,425
+700.00(+14.46%)
Apr 30, 2020
5180
5180
4800
4840
710
-220.00(-4.35%)
Apr 29, 2020
5240
5280
5000
5060
824
+0.00(+0.00%)
Apr 28, 2020
4940
5100
4740
5060
706
+280.00(+5.86%)
Apr 27, 2020
4660
5100
4600
4780
1,118
+180.00(+3.91%)
Apr 24, 2020
4520
4640
4314
4600
582
+140.00(+3.14%)
Apr 23, 2020
4380
4580
4300
4460
624
+80.00(+1.83%)
Apr 22, 2020
4320
4440
4200
4380
495
+180.00(+4.29%)
Apr 21, 2020
4320
4430
4130
4200
712
-160.00(-3.67%)
Apr 20, 2020
4460
4540
4260
4360
782
-100.00(-2.24%)
Apr 17, 2020
4500
4540
4220
4460
599
+0.00(+0.00%)
Apr 16, 2020
4520
4560
4220
4460
546
-40.00(-0.89%)
Apr 15, 2020
4560
4580
4140
4500
839
-140.00(-3.02%)
Apr 14, 2020
4860
5140
4520
4640
1,205
-100.00(-2.11%)
Apr 13, 2020
4520
4780
4220
4740
1,000
+380.00(+8.72%)
Apr 09, 2020
3940
4400
3740
4360
1,383
+560.00(+14.74%)
Apr 08, 2020
3700
3840
3640
3800
701
+180.00(+4.97%)
Apr 07, 2020
3840
3860
3580
3620
847
-160.00(-4.23%)
Apr 06, 2020
3880
3940
3640
3780
597
+80.00(+2.16%)
Apr 03, 2020
3680
3760
3500
3700
507
+20.00(+0.54%)
Apr 02, 2020
3780
3880
3620
3680
492
-40.00(-1.08%)
Apr 01, 2020
3700
3880
3600
3720
430
+0.00(+0.00%)
Mar 31, 2020
4320
4460
3700
3720
1,104
-580.00(-13.49%)
Mar 30, 2020
4100
4500
3980
4300
873
+200.00(+4.88%)
Mar 27, 2020
3900
4100
3720
4100
744
+80.00(+1.99%)
Mar 26, 2020
3920
4180
3880
4020
1,028
+160.00(+4.15%)
Mar 25, 2020
3840
4000
3500
3860
1,180
+100.00(+2.66%)
Mar 24, 2020
3360
3800
3260
3760
2,169
+600.00(+18.99%)
Mar 23, 2020
3240
3380
2900
3160
1,188
-80.00(-2.47%)
Mar 20, 2020
3300
3340
3120
3240
901
+0.00(+0.00%)
Mar 19, 2020
3240
3520
3160
3240
902
-100.00(-2.99%)
Mar 18, 2020
3340
3620
3200
3340
993
-220.00(-6.18%)
Mar 17, 2020
3520
3700
3140
3560
1,272
+220.00(+6.59%)
Mar 16, 2020
3300
3740
3040
3340
1,644
-580.00(-14.80%)
Mar 13, 2020
3500
3920
2900
3920
2,951
+560.00(+16.67%)
Mar 12, 2020
2980
3600
2700
3360
1,705
-520.00(-13.40%)
Mar 11, 2020
4180
4300
3640
3880
1,884
-340.00(-8.06%)
Mar 10, 2020
4540
4580
4220
4220
1,027
-140.00(-3.21%)
Mar 09, 2020
4800
4800
4100
4360
1,966
-760.00(-14.84%)
Mar 06, 2020
4800
5900
4690
5120
4,579
+480.00(+10.34%)
Mar 05, 2020
4580
5080
4560
4640
1,782
-40.00(-0.85%)
Mar 04, 2020
4780
4860
4220
4680
2,575
+40.00(+0.86%)
Mar 03, 2020
5140
5200
4600
4640
2,213
-440.00(-8.66%)
Mar 02, 2020
5380
5400
4900
5080
1,396
-270.00(-5.05%)
Feb 28, 2020
5000
5640
4900
5350
1,865
-130.00(-2.37%)
Feb 27, 2020
6000
6000
4880
5480
3,869
-800.00(-12.74%)
Feb 26, 2020
6180
6620
6020
6280
3,882
+240.00(+3.97%)
Feb 25, 2020
6160
6360
6000
6040
1,939
-60.00(-0.98%)
Feb 24, 2020
6000
6360
5960
6100
1,870
-90.00(-1.45%)
Feb 21, 2020
6160
6480
6060
6190
4,420
-970.00(-13.55%)
Feb 20, 2020
7260
7260
6740
7160
2,451
-160.00(-2.19%)
Feb 19, 2020
8000
8000
6600
7320
3,678
-560.00(-7.11%)
Feb 18, 2020
8000
8600
7480
7880
6,457
-260.00(-3.19%)
Feb 14, 2020
8360
8480
7140
8140
3,459
-120.00(-1.45%)
Feb 13, 2020
8680
8700
5440
8260
6,728
-380.00(-4.40%)
Feb 12, 2020
9300
9540
8400
8640
3,731
-160.00(-1.82%)
Feb 11, 2020
8640
9280
8300
8800
3,902
+780.00(+9.73%)
Feb 10, 2020
8100
8320
7920
8020
1,854
+160.00(+2.04%)
Feb 07, 2020
7400
8060
7240
7860
1,669
+480.00(+6.50%)
Feb 06, 2020
7200
7500
7060
7380
759
+200.00(+2.79%)
Feb 05, 2020
7340
7500
7020
7180
1,076
-300.00(-4.01%)
Feb 04, 2020
7600
7620
7080
7480
1,190
+40.00(+0.54%)
Feb 03, 2020
7340
7760
7300
7440
951
+40.00(+0.54%)
Jan 31, 2020
7600
7601
6720
7400
1,123
-320.00(-4.15%)
Jan 30, 2020
7600
7880
7200
7720
1,306
+40.00(+0.52%)
Jan 29, 2020
8200
8400
7380
7680
3,116
-160.00(-2.04%)
Jan 28, 2020
7000
7920
6840
7840
2,768
+1020.00(+14.96%)
Jan 27, 2020
6640
7100
6420
6820
1,516
+120.00(+1.79%)
Jan 24, 2020
6280
7160
6280
6700
3,254
+540.00(+8.77%)
Jan 23, 2020
5900
6180
5600
6160
2,082
+500.00(+8.83%)
Jan 22, 2020
5580
5800
5400
5660
954
+80.00(+1.43%)
Jan 21, 2020
5660
5840
5340
5580
1,152
-60.00(-1.06%)
Jan 17, 2020
5860
5860
5640
5640
880
-220.00(-3.75%)
Jan 16, 2020
5760
5980
5640
5860
967
+180.00(+3.17%)
Jan 15, 2020
6000
6060
5600
5680
1,300
-420.00(-6.89%)
Jan 14, 2020
5920
6160
5800
6100
802
+220.00(+3.74%)
Jan 13, 2020
5940
6040
5740
5880
935
-20.00(-0.34%)
Jan 10, 2020
6000
6020
5740
5900
843
-40.00(-0.67%)
Jan 09, 2020
6040
6200
5740
5940
1,150
+100.00(+1.71%)
Jan 08, 2020
5620
5940
5600
5840
735
+120.00(+2.10%)
Jan 07, 2020
5700
5800
5480
5720
768
+20.00(+0.35%)
Jan 06, 2020
5740
6240
5620
5700
1,740
-100.00(-1.72%)
Jan 03, 2020
5660
5880
5500
5800
1,152
-140.00(-2.36%)
Jan 02, 2020
5120
6000
5000
5940
3,372
+940.00(+18.80%)
Dec 31, 2019
4900
5160
4900
5000
727
+80.00(+1.63%)
Dec 30, 2019
4680
5100
4520
4920
779
+60.00(+1.23%)
Dec 27, 2019
4900
4960
4440
4860
1,008
-120.00(-2.41%)
Dec 26, 2019
5280
5300
4860
4980
1,093
-240.00(-4.60%)
Dec 24, 2019
5420
5460
4260
5220
1,996
-140.00(-2.61%)
Dec 23, 2019
5120
5400
5000
5360
2,560
+360.00(+7.20%)
Dec 20, 2019
4700
5000
4640
5000
1,726
+400.00(+8.70%)
Dec 19, 2019
4300
4680
4240
4600
1,809
+300.00(+6.98%)
Dec 18, 2019
4260
4300
4100
4300
483
+40.00(+0.94%)
Dec 17, 2019
4300
4300
4180
4260
544
+20.00(+0.47%)
Dec 16, 2019
4200
4320
4100
4240
924
+100.00(+2.42%)
Dec 13, 2019
4080
4140
4000
4140
1,086
+100.00(+2.48%)
Dec 12, 2019
4000
4060
3800
4040
595
+60.00(+1.51%)
Dec 11, 2019
4000
4060
3900
3980
441
-20.00(-0.50%)
Dec 10, 2019
4080
4080
3960
4000
566
+20.00(+0.50%)
Dec 09, 2019
4120
4160
3980
3980
570
-140.00(-3.40%)
Dec 06, 2019
4040
4140
3900
4120
941
+60.00(+1.48%)
Dec 05, 2019
4000
4100
3960
4060
630
+40.00(+1.00%)
Dec 04, 2019
4140
4200
3940
4020
836
-100.00(-2.43%)
Dec 03, 2019
4240
4260
4120
4120
591
-120.00(-2.83%)
Dec 02, 2019
4220
4360
4100
4240
656
+40.00(+0.95%)
Nov 29, 2019
4120
4200
3940
4200
454
+80.00(+1.94%)
Nov 27, 2019
4240
4300
4040
4120
1,326
-60.00(-1.44%)
Nov 26, 2019
3900
4780
3880
4180
3,314
+380.00(+10.00%)
Nov 25, 2019
3520
3900
3520
3800
1,491
+320.00(+9.20%)
Nov 22, 2019
3520
3560
3320
3480
678
+0.00(+0.00%)
Nov 21, 2019
3480
3620
3420
3480
731
-60.00(-1.69%)
Nov 20, 2019
3300
3540
3260
3540
1,319
+40.00(+1.14%)
Nov 19, 2019
3140
3800
2960
3500
4,983
+760.00(+27.74%)
Nov 18, 2019
2940
2980
2700
2740
1,751
-240.00(-8.05%)
Nov 15, 2019
3300
3800
2800
2980
8,667
-1780.00(-37.39%)
Nov 14, 2019
4400
4960
4300
4760
6,186
+440.00(+10.19%)
Nov 13, 2019
4420
4420
4040
4320
1,928
-100.00(-2.26%)
Nov 12, 2019
4700
4700
4360
4420
2,138
+140.00(+3.27%)
Nov 11, 2019
3960
4580
3920
4280
2,433
-80.00(-1.83%)
Nov 08, 2019
3800
4480
3700
4360
4,403
+300.00(+7.39%)
Nov 07, 2019
4400
4580
3880
4060
3,873
-880.00(-17.81%)
Nov 06, 2019
5640
5940
3860
4940
16,230
+140.00(+2.92%)
Nov 05, 2019
4040
4860
4040
4800
16,466
+1240.00(+34.83%)
Nov 04, 2019
3000
3780
2900
3560
14,411
+860.00(+31.85%)
Nov 01, 2019
2420
2720
2300
2700
6,308
+300.00(+12.50%)
Oct 31, 2019
3000
3080
2060
2400
30,010
+1630.00(+211.69%)
Oct 30, 2019
741.20
741.20
770.00
6
+28.80(+3.89%)
Oct 29, 2019
963.40
978.40
700.00
741.20
5,038
-158.80(-17.64%)
Oct 28, 2019
1400
1500
900.00
900.00
11,895
-1320.00(-59.46%)
Oct 25, 2019
2300
2300
2200
2220
802
-60.00(-2.63%)
Oct 24, 2019
2400
2420
2240
2280
1,165
-100.00(-4.20%)
Oct 23, 2019
2400
2460
2340
2380
651
+0.00(+0.00%)
Oct 22, 2019
2440
2580
2380
2380
763
-80.00(-3.25%)
Oct 21, 2019
2400
2480
2360
2460
351
+80.00(+3.36%)
Oct 18, 2019
2380
2440
2330
2380
297
+0.00(+0.00%)
Oct 17, 2019
2500
2520
2360
2380
588
-100.00(-4.03%)
Oct 16, 2019
2520
2580
2420
2480
495
-20.00(-0.80%)
Oct 15, 2019
2320
2580
2300
2500
1,067
+180.00(+7.76%)
Oct 14, 2019
2260
2320
2240
2320
334
+60.00(+2.65%)
Oct 11, 2019
2300
2300
2220
2260
563
+0.00(+0.00%)
Oct 10, 2019
2300
2340
2240
2260
443
-60.00(-2.59%)
Oct 09, 2019
2400
2448
2280
2320
441
-60.00(-2.52%)
Oct 08, 2019
2360
2440
2280
2380
547
+20.00(+0.85%)
Oct 07, 2019
2240
2400
2220
2360
724
+160.00(+7.27%)
Oct 04, 2019
2260
2300
2180
2200
343
-40.00(-1.79%)
Oct 03, 2019
2240
2360
2200
2240
977
+40.00(+1.82%)
Oct 02, 2019
2260
2320
2160
2200
636
-80.00(-3.51%)
Oct 01, 2019
2400
2460
2220
2280
537
-80.00(-3.39%)
Sep 30, 2019
2320
2560
2280
2360
688
+120.00(+5.36%)
Sep 27, 2019
2100
2520
2100
2240
1,432
+140.00(+6.67%)
Sep 26, 2019
2100
2160
2080
2100
617
+20.00(+0.96%)
Sep 25, 2019
2200
2240
2080
2080
735
-120.00(-5.45%)
Sep 24, 2019
2300
2300
2140
2200
526
-80.00(-3.51%)
Sep 23, 2019
2300
2400
2220
2280
371
-40.00(-1.72%)
Sep 20, 2019
2360
2360
2260
2320
399
-40.00(-1.69%)
Sep 19, 2019
2560
2580
2300
2360
686
-220.00(-8.53%)
Sep 18, 2019
2660
2680
2520
2580
334
-20.00(-0.77%)
Sep 17, 2019
2780
2804
2600
2600
444
-180.00(-6.47%)
Sep 16, 2019
2900
2911
2740
2780
303
-100.00(-3.47%)
Sep 13, 2019
3000
3017
2820
2880
456
-120.00(-4.00%)
Sep 12, 2019
3080
3100
2940
3000
507
+80.00(+2.74%)
Sep 11, 2019
2780
3180
2720
2920
1,067
+200.00(+7.35%)
Sep 10, 2019
2700
2840
2680
2720
382
+0.00(+0.00%)
Sep 09, 2019
2780
2800
2640
2720
393
-20.00(-0.73%)
Sep 06, 2019
2560
2860
2560
2740
1,129
+240.00(+9.60%)
Sep 05, 2019
2260
2600
2200
2500
371
+220.00(+9.65%)
Sep 04, 2019
2240
2300
2180
2280
204
+40.00(+1.79%)
Sep 03, 2019
2240
2240
2100
2240
152
+40.00(+1.82%)
Aug 30, 2019
2260
2300
2160
2200
134
-20.00(-0.90%)
Aug 29, 2019
2160
2380
2160
2220
464
+60.00(+2.78%)
Aug 28, 2019
2100
2180
2088
2160
51
+80.00(+3.85%)
Aug 27, 2019
2160
2220
2080
2080
73
-80.00(-3.70%)
Aug 26, 2019
2140
2200
2060
2160
107
+20.00(+0.93%)
Aug 23, 2019
2220
2220
2140
2140
106
-100.00(-4.46%)
Aug 22, 2019
2280
2280
2160
2240
139
+0.00(+0.00%)
Aug 21, 2019
2280
2280
2200
2240
152
-40.00(-1.75%)
Aug 20, 2019
2280
2320
2260
2280
59
-20.00(-0.87%)
Aug 19, 2019
2280
2320
2200
2300
149
+60.00(+2.68%)
Aug 16, 2019
2240
2340
2184
2240
450
+20.00(+0.90%)
Aug 15, 2019
2300
2360
2160
2220
218
-100.00(-4.31%)
Aug 14, 2019
2300
2320
2200
2320
181
+20.00(+0.87%)
Aug 13, 2019
2280
2360
2240
2300
206
+40.00(+1.77%)
Aug 12, 2019
2200
2440
2200
2260
455
+60.00(+2.73%)
Aug 09, 2019
2180
2270
2160
2200
213
+20.00(+0.92%)
Aug 08, 2019
2180
2320
2100
2180
260
+0.00(+0.00%)
Aug 07, 2019
2120
2200
1940
2180
316
+60.00(+2.83%)
Aug 06, 2019
2040
2180
2020
2120
346
+100.00(+4.95%)
Aug 05, 2019
2000
2100
1960
2020
383
+30.00(+1.51%)
Aug 02, 2019
1980
2040
1900
1990
1,465
-210.00(-9.55%)
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.