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
First Wave Biopharma Inc
(NQ:
FWBI
)
2.960
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 16, 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, 2023
0.5740
0.5740
0.5233
0.5473
136,099
-0.00(-0.49%)
Jul 28, 2023
0.5610
0.5767
0.5200
0.5500
137,036
-0.01(-1.79%)
Jul 27, 2023
0.5600
0.5700
0.5299
0.5600
149,761
-0.01(-1.75%)
Jul 26, 2023
0.5836
0.6000
0.5497
0.5700
186,107
-0.00(-0.70%)
Jul 25, 2023
0.6200
0.6200
0.5740
0.5740
242,802
-0.04(-6.06%)
Jul 24, 2023
0.6400
0.6600
0.5900
0.6110
189,537
-0.03(-4.08%)
Jul 21, 2023
0.6730
0.6999
0.6116
0.6370
358,857
-0.03(-5.07%)
Jul 20, 2023
0.6972
0.7165
0.6500
0.6710
309,349
-0.03(-4.01%)
Jul 19, 2023
0.5801
0.7200
0.5801
0.6990
1,407,082
+0.01(+1.29%)
Jul 18, 2023
0.6951
0.7600
0.6713
0.6901
842,068
-0.12(-14.81%)
Jul 17, 2023
0.9300
0.9302
0.8100
0.8101
723,894
-0.14(-14.73%)
Jul 14, 2023
0.9200
0.9600
0.9100
0.9500
477,978
+0.04(+4.97%)
Jul 13, 2023
0.7900
1.180
0.7900
0.9050
3,074,949
-0.44(-32.46%)
Jul 12, 2023
1.480
1.520
1.300
1.340
1,209,457
-0.14(-9.46%)
Jul 11, 2023
1.430
1.490
1.420
1.480
162,994
+0.01(+0.68%)
Jul 10, 2023
1.420
1.470
1.350
1.470
443,560
+0.06(+4.26%)
Jul 07, 2023
1.460
1.460
1.370
1.410
286,338
-0.03(-2.08%)
Jul 06, 2023
1.500
1.500
1.420
1.440
139,807
-0.08(-5.26%)
Jul 05, 2023
1.510
1.540
1.460
1.520
113,229
+0.00(+0.00%)
Jul 03, 2023
1.600
1.650
1.450
1.520
318,700
-0.08(-5.00%)
Jun 30, 2023
1.630
1.630
1.570
1.600
118,970
+0.00(+0.00%)
Jun 29, 2023
1.540
1.640
1.480
1.600
352,867
+0.05(+3.23%)
Jun 28, 2023
1.610
1.610
1.490
1.550
169,096
-0.03(-1.90%)
Jun 27, 2023
1.660
1.690
1.580
1.580
186,281
-0.11(-6.51%)
Jun 26, 2023
1.660
1.730
1.610
1.690
190,920
+0.05(+3.05%)
Jun 23, 2023
1.680
1.750
1.600
1.640
228,881
+0.00(+0.00%)
Jun 22, 2023
1.690
1.740
1.630
1.640
214,808
-0.10(-5.75%)
Jun 21, 2023
1.750
1.750
1.615
1.740
318,895
-0.05(-2.79%)
Jun 20, 2023
1.780
1.870
1.719
1.790
404,611
+0.03(+1.70%)
Jun 16, 2023
1.770
1.840
1.650
1.760
578,346
-0.14(-7.37%)
Jun 15, 2023
1.780
1.950
1.620
1.900
1,480,015
+0.15(+8.57%)
Jun 14, 2023
1.610
1.800
1.510
1.750
3,133,875
+0.23(+15.13%)
Jun 13, 2023
2.860
3.000
1.400
1.520
90,467,816
+0.38(+33.12%)
Jun 12, 2023
1.310
1.310
1.115
1.142
149,431
-0.08(-6.41%)
Jun 09, 2023
1.400
1.430
1.200
1.220
297,411
-0.18(-12.86%)
Jun 08, 2023
1.750
1.780
1.277
1.400
249,046
-0.26(-15.66%)
Jun 07, 2023
1.600
1.700
1.540
1.660
66,245
+0.07(+4.40%)
Jun 06, 2023
1.810
1.850
1.590
1.590
92,208
-0.11(-6.47%)
Jun 05, 2023
1.930
1.990
1.700
1.700
127,966
-0.25(-12.82%)
Jun 02, 2023
1.920
2.220
1.900
1.950
204,701
+0.01(+0.52%)
Jun 01, 2023
1.910
1.970
1.850
1.940
26,322
+0.08(+4.30%)
May 31, 2023
1.920
1.945
1.772
1.860
51,770
-0.11(-5.58%)
May 30, 2023
1.990
2.079
1.890
1.970
38,112
-0.04(-1.99%)
May 26, 2023
1.900
2.090
1.850
2.010
56,607
+0.16(+8.65%)
May 25, 2023
2.100
2.110
1.840
1.850
73,745
-0.25(-11.91%)
May 24, 2023
2.280
2.280
2.071
2.100
57,686
-0.12(-5.40%)
May 23, 2023
2.310
2.310
2.070
2.220
67,162
-0.16(-6.72%)
May 22, 2023
2.170
2.390
2.070
2.380
85,820
+0.20(+9.17%)
May 19, 2023
2.420
2.500
2.160
2.180
233,036
-0.24(-9.92%)
May 18, 2023
2.670
2.719
2.280
2.420
55,895
-0.24(-9.02%)
May 17, 2023
2.700
2.798
2.640
2.660
8,083
+0.02(+0.76%)
May 16, 2023
2.760
2.780
2.630
2.640
32,348
-0.08(-2.94%)
May 15, 2023
2.820
2.820
2.600
2.720
38,605
-0.05(-1.81%)
May 12, 2023
2.900
2.930
2.600
2.770
26,048
-0.10(-3.48%)
May 11, 2023
3.090
3.090
2.870
2.870
15,596
-0.09(-3.04%)
May 10, 2023
2.890
3.120
2.880
2.960
45,190
+0.11(+3.86%)
May 09, 2023
2.880
2.960
2.810
2.850
23,804
-0.03(-1.04%)
May 08, 2023
2.710
2.880
2.710
2.880
26,160
+0.10(+3.60%)
May 05, 2023
2.730
2.810
2.670
2.780
13,980
-0.01(-0.36%)
May 04, 2023
2.680
2.795
2.629
2.790
28,973
+0.16(+6.08%)
May 03, 2023
2.530
2.740
2.530
2.630
33,752
+0.03(+1.15%)
May 02, 2023
2.874
2.874
2.600
2.600
33,742
-0.20(-7.14%)
May 01, 2023
2.800
2.900
2.770
2.800
54,068
-0.11(-3.78%)
Apr 28, 2023
2.870
3.250
2.820
2.910
147,792
+0.08(+2.83%)
Apr 27, 2023
2.890
2.920
2.820
2.830
16,364
-0.02(-0.70%)
Apr 26, 2023
2.840
3.000
2.820
2.850
54,375
+0.07(+2.52%)
Apr 25, 2023
2.800
2.975
2.660
2.780
143,102
+0.00(+0.18%)
Apr 24, 2023
2.760
2.820
2.700
2.775
27,957
+0.00(+0.18%)
Apr 21, 2023
2.700
2.840
2.700
2.770
46,119
+0.07(+2.59%)
Apr 20, 2023
2.570
2.740
2.570
2.700
54,133
+0.13(+5.05%)
Apr 19, 2023
2.420
2.684
2.410
2.570
57,632
+0.16(+6.64%)
Apr 18, 2023
2.590
2.599
2.340
2.410
93,583
-0.25(-9.40%)
Apr 17, 2023
2.580
3.650
2.580
2.660
885,649
+0.02(+0.76%)
Apr 14, 2023
2.370
2.950
2.330
2.640
161,662
+0.34(+14.78%)
Apr 13, 2023
2.250
2.510
2.250
2.300
46,831
-0.01(-0.43%)
Apr 12, 2023
2.420
2.480
2.310
2.310
24,909
+0.00(+0.00%)
Apr 11, 2023
2.500
2.550
2.310
2.310
31,338
-0.12(-4.94%)
Apr 10, 2023
2.450
2.500
2.357
2.430
17,525
+0.01(+0.41%)
Apr 06, 2023
2.300
2.490
2.300
2.420
48,164
+0.14(+6.14%)
Apr 05, 2023
2.350
2.460
2.210
2.280
91,137
-0.41(-15.24%)
Apr 04, 2023
2.420
3.220
2.420
2.690
638,012
+0.27(+11.16%)
Apr 03, 2023
2.570
2.700
2.400
2.420
58,408
-0.26(-9.70%)
Mar 31, 2023
2.660
2.870
2.590
2.680
29,417
+0.08(+3.08%)
Mar 30, 2023
2.600
2.700
2.490
2.600
26,135
+0.11(+4.42%)
Mar 29, 2023
2.780
2.820
2.490
2.490
67,703
-0.22(-8.12%)
Mar 28, 2023
2.940
3.000
2.680
2.710
53,702
-0.29(-9.67%)
Mar 27, 2023
3.020
3.090
2.900
3.000
25,661
-0.03(-0.99%)
Mar 24, 2023
3.100
3.180
3.010
3.030
8,792
-0.08(-2.57%)
Mar 23, 2023
3.290
3.290
3.000
3.110
26,744
+0.06(+1.97%)
Mar 22, 2023
3.400
3.400
3.040
3.050
46,770
-0.16(-4.98%)
Mar 21, 2023
3.100
3.274
3.090
3.210
52,693
+0.12(+3.88%)
Mar 20, 2023
3.030
3.188
3.000
3.090
36,250
+0.02(+0.65%)
Mar 17, 2023
3.120
3.120
3.000
3.070
26,478
-0.02(-0.65%)
Mar 16, 2023
2.960
3.100
2.824
3.090
44,430
+0.11(+3.69%)
Mar 15, 2023
2.790
2.990
2.790
2.980
39,027
+0.18(+6.43%)
Mar 14, 2023
2.940
2.960
2.760
2.800
36,647
-0.28(-9.09%)
Mar 13, 2023
3.740
3.750
3.031
3.080
143,377
-0.62(-16.76%)
Mar 10, 2023
3.680
3.774
3.600
3.700
71,845
-0.08(-2.12%)
Mar 09, 2023
4.030
4.250
3.675
3.780
734,535
+0.23(+6.48%)
Mar 08, 2023
3.600
3.649
3.510
3.550
21,203
+0.00(+0.00%)
Mar 07, 2023
3.650
3.775
3.550
3.550
33,091
-0.13(-3.53%)
Mar 06, 2023
3.660
3.800
3.600
3.680
23,455
-0.04(-1.08%)
Mar 03, 2023
3.640
3.890
3.560
3.720
29,295
+0.12(+3.33%)
Mar 02, 2023
3.550
3.610
3.500
3.600
23,373
+0.02(+0.56%)
Mar 01, 2023
3.560
3.650
3.520
3.580
30,996
+0.02(+0.56%)
Feb 28, 2023
3.420
3.640
3.420
3.560
33,840
+0.07(+2.01%)
Feb 27, 2023
3.710
3.790
3.470
3.490
31,662
-0.24(-6.43%)
Feb 24, 2023
3.690
3.860
3.624
3.730
25,210
-0.05(-1.32%)
Feb 23, 2023
3.900
3.900
3.690
3.780
37,012
-0.07(-1.82%)
Feb 22, 2023
4.110
4.215
3.720
3.850
69,155
-0.35(-8.33%)
Feb 21, 2023
3.780
4.360
3.760
4.200
129,670
+0.28(+7.14%)
Feb 17, 2023
3.730
4.100
3.650
3.920
128,153
+0.22(+5.95%)
Feb 16, 2023
3.760
3.877
3.690
3.700
38,444
-0.09(-2.37%)
Feb 15, 2023
3.480
3.880
3.410
3.790
80,017
+0.27(+7.67%)
Feb 14, 2023
3.560
3.640
3.390
3.520
78,398
-0.12(-3.43%)
Feb 13, 2023
3.860
4.000
3.550
3.645
100,938
-0.25(-6.30%)
Feb 10, 2023
4.000
4.100
3.880
3.890
84,040
-0.22(-5.35%)
Feb 09, 2023
4.280
4.310
4.010
4.110
145,619
-0.25(-5.73%)
Feb 08, 2023
4.550
4.790
4.210
4.360
189,964
-0.22(-4.80%)
Feb 07, 2023
4.710
4.800
4.421
4.580
95,626
-0.17(-3.58%)
Feb 06, 2023
5.100
5.300
4.655
4.750
308,736
-0.41(-7.95%)
Feb 03, 2023
5.380
5.380
5.030
5.160
272,746
-0.27(-4.97%)
Feb 02, 2023
5.130
6.440
5.080
5.430
1,590,024
+0.26(+5.03%)
Feb 01, 2023
5.470
5.625
5.070
5.170
239,855
-0.25(-4.61%)
Jan 31, 2023
5.530
5.800
5.060
5.420
668,865
-0.44(-7.51%)
Jan 30, 2023
5.430
6.635
5.430
5.860
1,133,256
+0.43(+7.92%)
Jan 27, 2023
5.600
5.820
5.200
5.430
431,610
-0.25(-4.40%)
Jan 26, 2023
5.290
5.930
5.090
5.680
736,117
+0.28(+5.19%)
Jan 25, 2023
7.000
7.490
5.000
5.400
17,853,588
+0.98(+22.17%)
Jan 24, 2023
4.530
4.690
4.350
4.420
180,017
-0.13(-2.86%)
Jan 23, 2023
4.770
5.200
4.460
4.550
331,569
-0.20(-4.21%)
Jan 20, 2023
4.650
4.950
4.450
4.750
485,314
+0.16(+3.49%)
Jan 19, 2023
4.410
4.990
4.360
4.590
389,295
-0.25(-5.17%)
Jan 18, 2023
4.250
5.100
3.950
4.840
1,124,203
+0.50(+11.52%)
Jan 17, 2023
5.043
5.320
3.850
4.340
830,968
-0.21(-4.60%)
Jan 13, 2023
5.110
5.250
4.200
4.549
603,741
-0.62(-11.99%)
Jan 12, 2023
5.600
5.866
4.900
5.169
115,588
-0.61(-10.61%)
Jan 11, 2023
6.440
6.440
5.428
5.782
91,008
-0.70(-10.73%)
Jan 10, 2023
6.090
6.930
6.063
6.477
70,278
+0.11(+1.68%)
Jan 09, 2023
6.790
6.930
5.600
6.370
190,253
-0.98(-13.33%)
Jan 06, 2023
8.050
8.050
6.345
7.350
277,331
-0.70(-8.70%)
Jan 05, 2023
7.840
8.960
7.490
8.050
387,376
+0.35(+4.55%)
Jan 04, 2023
5.670
7.899
5.460
7.700
614,863
+1.50(+24.29%)
Jan 03, 2023
5.600
7.420
5.181
6.195
322,041
+0.07(+1.07%)
Dec 30, 2022
6.262
7.482
4.355
6.129
838,209
+0.60(+10.84%)
Dec 29, 2022
3.570
6.118
3.380
5.530
488,969
+2.10(+61.22%)
Dec 28, 2022
3.382
3.485
3.132
3.430
29,729
-0.06(-1.61%)
Dec 27, 2022
3.220
4.200
3.059
3.486
86,028
+0.27(+8.26%)
Dec 23, 2022
3.360
3.624
3.012
3.220
45,738
-0.11(-3.34%)
Dec 22, 2022
3.503
3.802
3.232
3.331
57,408
-0.21(-5.97%)
Dec 21, 2022
3.640
4.129
3.500
3.543
43,656
-0.20(-5.22%)
Dec 20, 2022
4.060
4.829
3.577
3.738
68,659
-0.27(-6.64%)
Dec 19, 2022
3.945
4.200
3.647
4.004
35,066
+0.22(+5.93%)
Dec 16, 2022
4.326
4.340
3.584
3.780
34,878
-0.42(-10.01%)
Dec 15, 2022
4.431
4.515
4.068
4.201
24,486
-0.35(-7.63%)
Dec 14, 2022
4.690
4.690
4.361
4.548
16,495
-0.14(-2.94%)
Dec 13, 2022
4.665
4.970
4.410
4.686
27,095
-0.14(-2.97%)
Dec 12, 2022
4.831
5.243
4.417
4.829
41,160
+0.21(+4.50%)
Dec 09, 2022
5.250
5.250
4.351
4.621
29,375
-0.63(-11.96%)
Dec 08, 2022
5.180
5.292
4.922
5.249
13,733
-0.07(-1.37%)
Dec 07, 2022
5.530
5.530
5.180
5.322
10,605
-0.30(-5.31%)
Dec 06, 2022
5.530
5.620
5.091
5.620
18,004
+0.02(+0.36%)
Dec 05, 2022
5.845
5.880
5.250
5.600
31,571
-0.28(-4.80%)
Dec 02, 2022
5.670
5.950
5.638
5.882
31,874
+0.28(+5.01%)
Dec 01, 2022
6.020
6.020
5.489
5.601
21,552
-0.21(-3.59%)
Nov 30, 2022
5.740
5.810
5.337
5.810
36,119
+0.31(+5.60%)
Nov 29, 2022
5.740
5.774
5.268
5.502
35,879
-0.06(-1.13%)
Nov 28, 2022
4.550
5.565
4.550
5.565
67,131
+0.81(+16.91%)
Nov 25, 2022
4.550
4.775
4.550
4.760
8,587
+0.14(+3.00%)
Nov 23, 2022
4.690
4.775
4.481
4.621
30,964
-0.10(-2.19%)
Nov 22, 2022
5.111
5.403
4.411
4.725
95,159
-0.03(-0.63%)
Nov 21, 2022
5.040
5.040
4.511
4.755
81,905
-0.62(-11.61%)
Nov 18, 2022
6.230
6.230
5.251
5.380
94,226
-0.73(-11.94%)
Nov 17, 2022
6.090
6.198
6.020
6.109
20,460
-0.02(-0.25%)
Nov 16, 2022
6.230
6.292
6.024
6.124
30,059
-0.11(-1.73%)
Nov 15, 2022
6.230
6.440
6.098
6.232
63,278
+0.00(+0.04%)
Nov 14, 2022
6.090
6.370
5.950
6.229
70,221
+0.04(+0.63%)
Nov 11, 2022
6.090
6.440
5.982
6.190
49,507
+0.10(+1.64%)
Nov 10, 2022
6.160
6.350
5.951
6.090
53,388
-0.07(-1.14%)
Nov 09, 2022
6.440
6.444
5.982
6.160
121,190
-0.42(-6.38%)
Nov 08, 2022
7.070
7.070
6.454
6.580
76,577
-0.49(-6.93%)
Nov 07, 2022
7.070
7.420
6.650
7.070
160,050
+0.21(+3.06%)
Nov 04, 2022
6.650
7.350
6.510
6.860
194,694
+0.32(+4.81%)
Nov 03, 2022
6.510
6.776
6.300
6.545
46,559
-0.07(-1.06%)
Nov 02, 2022
6.580
6.860
6.090
6.615
126,442
-0.07(-1.05%)
Nov 01, 2022
7.420
7.490
6.510
6.685
365,889
-1.02(-13.18%)
Oct 31, 2022
8.890
9.030
7.210
7.700
1,854,134
-0.21(-2.65%)
Oct 28, 2022
8.120
8.190
7.490
7.910
110,037
-0.07(-0.88%)
Oct 27, 2022
8.680
9.100
7.770
7.980
175,963
-0.28(-3.39%)
Oct 26, 2022
8.960
9.660
7.840
8.260
345,362
+0.35(+4.42%)
Oct 25, 2022
8.960
11.27
7.420
7.910
374,911
-0.77(-8.87%)
Oct 24, 2022
8.750
9.380
8.256
8.680
24,235
+0.28(+3.33%)
Oct 21, 2022
8.400
8.820
8.260
8.400
13,743
+0.00(+0.00%)
Oct 20, 2022
8.330
8.962
8.120
8.400
40,386
+0.07(+0.84%)
Oct 19, 2022
9.450
9.649
7.700
8.330
32,084
-1.33(-13.77%)
Oct 18, 2022
8.190
9.870
8.120
9.660
41,323
+1.54(+18.97%)
Oct 17, 2022
8.120
8.544
7.840
8.120
19,778
+0.28(+3.57%)
Oct 14, 2022
9.800
10.43
7.700
7.840
54,108
-2.03(-20.57%)
Oct 13, 2022
10.29
10.71
9.590
9.870
17,114
-0.70(-6.62%)
Oct 12, 2022
10.50
10.85
9.450
10.57
17,771
+0.07(+0.67%)
Oct 11, 2022
10.92
10.99
10.15
10.50
10,414
-0.28(-2.60%)
Oct 10, 2022
10.78
11.55
9.870
10.78
33,113
+0.14(+1.32%)
Oct 07, 2022
11.90
14.35
10.57
10.64
203,217
-0.70(-6.17%)
Oct 06, 2022
13.72
13.93
11.06
11.34
74,211
-1.54(-11.96%)
Oct 05, 2022
11.76
16.38
11.76
12.88
204,519
+1.33(+11.52%)
Oct 04, 2022
11.69
12.18
11.17
11.55
34,236
+0.14(+1.23%)
Oct 03, 2022
9.870
12.04
9.870
11.41
48,063
+1.05(+10.14%)
Sep 30, 2022
11.34
11.55
10.29
10.36
59,196
+0.21(+2.07%)
Sep 29, 2022
10.15
10.78
9.730
10.15
54,677
-0.42(-3.97%)
Sep 28, 2022
10.29
12.04
10.15
10.57
131,988
-0.42(-3.82%)
Sep 27, 2022
9.590
11.48
9.100
10.99
208,831
+1.54(+16.30%)
Sep 26, 2022
9.590
10.71
9.240
9.450
61,005
-0.14(-1.46%)
Sep 23, 2022
8.960
10.85
8.610
9.590
65,138
+0.49(+5.38%)
Sep 22, 2022
9.590
10.21
8.330
9.100
54,804
-0.70(-7.14%)
Sep 21, 2022
9.940
10.85
9.450
9.800
65,106
-0.42(-4.11%)
Sep 20, 2022
10.43
10.99
10.08
10.22
30,138
-0.77(-7.01%)
Sep 19, 2022
11.76
11.94
9.450
10.99
122,267
-1.12(-9.25%)
Sep 16, 2022
14.21
14.21
12.11
12.11
43,607
-2.17(-15.20%)
Sep 15, 2022
15.40
16.17
14.07
14.28
74,156
-3.43(-19.37%)
Sep 14, 2022
20.30
20.65
17.64
17.71
113,367
-2.45(-12.15%)
Sep 13, 2022
20.37
25.48
19.74
20.16
309,530
-0.49(-2.37%)
Sep 12, 2022
21.00
21.70
20.44
20.65
38,311
-0.42(-1.99%)
Sep 09, 2022
22.54
23.10
20.37
21.07
76,049
-1.54(-6.81%)
Sep 08, 2022
22.05
23.87
22.05
22.61
97,038
-0.07(-0.31%)
Sep 07, 2022
26.60
27.09
21.28
22.68
234,680
-6.86(-23.22%)
Sep 06, 2022
26.74
34.30
25.41
29.54
4,317,641
+7.28(+32.70%)
Sep 02, 2022
20.93
24.43
20.72
22.26
226,513
+1.47(+7.07%)
Sep 01, 2022
22.40
26.81
20.16
20.79
173,806
-0.70(-3.26%)
Aug 31, 2022
21.98
23.10
20.65
21.49
65,542
-1.26(-5.54%)
Aug 30, 2022
22.40
24.50
20.09
22.75
168,621
+0.49(+2.20%)
Aug 29, 2022
21.77
22.82
21.77
22.26
25,130
-0.91(-3.93%)
Aug 26, 2022
28.28
28.28
22.61
23.17
50,798
-4.53(-16.35%)
Aug 25, 2022
32.68
34.34
25.26
27.70
54,773
-6.15(-18.18%)
Aug 24, 2022
31.61
35.17
31.54
33.85
7,603
+2.31(+7.32%)
Aug 23, 2022
32.13
32.55
30.62
31.54
4,882
+0.02(+0.07%)
Aug 22, 2022
33.39
33.39
30.60
31.52
3,172
-1.01(-3.10%)
Aug 19, 2022
31.50
33.37
31.50
32.53
2,843
+0.36(+1.11%)
Aug 18, 2022
33.39
33.56
32.17
32.17
2,276
-0.40(-1.23%)
Aug 17, 2022
34.02
34.42
32.55
32.57
3,393
-1.03(-3.06%)
Aug 16, 2022
35.05
35.38
33.18
33.60
6,102
-2.29(-6.38%)
Aug 15, 2022
37.21
37.21
34.65
35.89
15,760
-0.27(-0.75%)
Aug 12, 2022
35.70
37.30
34.44
36.16
7,062
+1.20(+3.42%)
Aug 11, 2022
33.60
37.80
33.08
34.97
24,829
+1.89(+5.71%)
Aug 10, 2022
31.77
33.08
31.77
33.08
13,840
+1.32(+4.17%)
Aug 09, 2022
33.12
33.14
31.14
31.75
3,698
-1.41(-4.24%)
Aug 08, 2022
31.50
34.65
31.96
33.16
5,495
+0.65(+2.00%)
Aug 05, 2022
33.60
33.60
31.98
32.51
4,891
-0.10(-0.32%)
Aug 04, 2022
32.55
33.60
31.61
32.61
10,654
+1.85(+6.01%)
Aug 03, 2022
29.40
31.29
29.15
30.77
9,408
+1.79(+6.16%)
Aug 02, 2022
29.40
31.50
28.39
28.98
10,675
-0.46(-1.57%)
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.