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
Broadwind Energy Inc
(NQ:
BWEN
)
3.580
-0.300 (-7.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2022
3.030
3.130
2.920
3.020
83,887
+0.01(+0.33%)
Aug 30, 2022
3.140
3.180
2.940
3.010
88,893
-0.11(-3.53%)
Aug 29, 2022
3.060
3.190
2.910
3.120
117,272
-0.07(-2.19%)
Aug 26, 2022
3.380
3.380
3.110
3.190
175,311
-0.21(-6.18%)
Aug 25, 2022
3.440
3.491
3.350
3.400
130,973
+0.00(+0.00%)
Aug 24, 2022
3.440
3.548
3.380
3.400
181,428
-0.04(-1.16%)
Aug 23, 2022
3.020
3.490
3.020
3.440
404,540
+0.42(+13.91%)
Aug 22, 2022
3.050
3.065
3.010
3.020
100,306
-0.14(-4.43%)
Aug 19, 2022
3.000
3.200
2.810
3.160
149,419
+0.03(+0.96%)
Aug 18, 2022
2.830
3.130
2.750
3.130
192,351
+0.24(+8.30%)
Aug 17, 2022
3.220
3.290
2.860
2.890
305,010
-0.38(-11.62%)
Aug 16, 2022
3.240
3.280
3.200
3.270
285,529
+0.08(+2.51%)
Aug 15, 2022
3.070
3.220
3.020
3.190
274,980
+0.17(+5.45%)
Aug 12, 2022
2.830
3.120
2.800
3.025
382,715
+0.19(+6.89%)
Aug 11, 2022
2.530
2.870
2.480
2.830
223,889
+0.34(+13.65%)
Aug 10, 2022
2.500
2.600
2.470
2.490
168,627
+0.03(+1.22%)
Aug 09, 2022
2.550
2.550
2.250
2.460
261,666
-0.08(-3.15%)
Aug 08, 2022
2.490
2.600
2.410
2.540
528,515
+0.23(+9.96%)
Aug 05, 2022
2.230
2.500
2.200
2.310
388,916
+0.16(+7.44%)
Aug 04, 2022
2.110
2.180
2.100
2.150
52,750
+0.02(+0.94%)
Aug 03, 2022
2.080
2.190
2.080
2.130
62,566
-0.04(-1.84%)
Aug 02, 2022
1.910
2.190
1.890
2.170
144,756
+0.23(+11.86%)
Aug 01, 2022
2.180
2.180
1.900
1.940
136,943
-0.18(-8.49%)
Jul 29, 2022
1.930
2.190
1.888
2.120
450,825
+0.22(+11.58%)
Jul 28, 2022
1.730
1.950
1.710
1.900
490,041
+0.33(+21.41%)
Jul 27, 2022
1.600
1.600
1.510
1.565
37,591
+0.00(+0.32%)
Jul 26, 2022
1.500
1.570
1.500
1.560
79,032
+0.09(+6.12%)
Jul 25, 2022
1.590
1.646
1.470
1.470
190,640
-0.17(-10.37%)
Jul 22, 2022
1.670
1.750
1.590
1.640
63,716
-0.09(-4.93%)
Jul 21, 2022
1.730
1.790
1.660
1.725
119,921
-0.02(-1.43%)
Jul 20, 2022
1.550
1.810
1.550
1.750
1,123,742
+0.22(+14.38%)
Jul 19, 2022
1.520
1.548
1.500
1.530
34,107
+0.01(+0.66%)
Jul 18, 2022
1.520
1.571
1.500
1.520
98,289
+0.00(+0.00%)
Jul 15, 2022
1.600
1.600
1.500
1.520
115,032
-0.06(-3.80%)
Jul 14, 2022
1.560
1.610
1.546
1.580
48,111
-0.02(-1.25%)
Jul 13, 2022
1.560
1.610
1.530
1.600
32,839
+0.04(+2.56%)
Jul 12, 2022
1.620
1.650
1.560
1.560
23,145
-0.05(-3.11%)
Jul 11, 2022
1.600
1.640
1.550
1.610
31,062
-0.01(-0.62%)
Jul 08, 2022
1.600
1.650
1.590
1.620
29,002
+0.01(+0.62%)
Jul 07, 2022
1.520
1.630
1.510
1.610
39,350
+0.10(+6.62%)
Jul 06, 2022
1.560
1.560
1.500
1.510
55,054
-0.04(-2.58%)
Jul 05, 2022
1.630
1.650
1.545
1.550
78,952
-0.07(-4.32%)
Jul 01, 2022
1.630
1.670
1.580
1.620
19,085
-0.02(-1.22%)
Jun 30, 2022
1.640
1.660
1.620
1.640
17,134
-0.02(-1.20%)
Jun 29, 2022
1.700
1.700
1.660
1.660
43,012
-0.04(-2.35%)
Jun 28, 2022
1.600
1.710
1.580
1.700
119,382
+0.13(+8.28%)
Jun 27, 2022
1.670
1.670
1.560
1.570
107,722
-0.08(-4.85%)
Jun 24, 2022
1.720
1.720
1.580
1.650
135,403
-0.01(-0.60%)
Jun 23, 2022
1.680
1.940
1.590
1.660
792,800
+0.05(+3.11%)
Jun 22, 2022
1.580
1.680
1.580
1.610
63,577
+0.01(+0.63%)
Jun 21, 2022
1.740
1.762
1.570
1.600
171,609
-0.11(-6.43%)
Jun 17, 2022
1.710
1.770
1.710
1.710
69,436
+0.00(+0.00%)
Jun 16, 2022
1.650
1.740
1.630
1.710
66,681
-0.04(-2.29%)
Jun 15, 2022
1.700
1.770
1.670
1.750
30,462
+0.03(+2.04%)
Jun 14, 2022
1.690
1.756
1.670
1.715
61,217
+0.07(+3.94%)
Jun 13, 2022
1.840
1.840
1.650
1.650
165,991
-0.26(-13.61%)
Jun 10, 2022
1.940
2.030
1.900
1.910
66,880
-0.12(-5.91%)
Jun 09, 2022
1.960
2.110
1.960
2.030
72,317
+0.03(+1.50%)
Jun 08, 2022
1.970
2.000
1.900
2.000
75,919
+0.05(+2.56%)
Jun 07, 2022
1.820
1.960
1.800
1.950
75,123
+0.06(+3.17%)
Jun 06, 2022
1.890
1.899
1.816
1.890
66,415
+0.07(+3.85%)
Jun 03, 2022
1.750
1.870
1.710
1.820
85,238
+0.03(+1.68%)
Jun 02, 2022
1.700
1.830
1.690
1.790
73,471
+0.09(+5.29%)
Jun 01, 2022
1.770
1.810
1.700
1.700
67,749
-0.09(-5.03%)
May 31, 2022
1.770
1.830
1.717
1.790
88,980
+0.05(+2.87%)
May 27, 2022
1.680
1.787
1.680
1.740
91,380
+0.04(+2.35%)
May 26, 2022
1.700
1.800
1.680
1.700
116,603
+0.00(+0.00%)
May 25, 2022
1.540
1.720
1.530
1.700
84,978
+0.14(+8.97%)
May 24, 2022
1.540
1.586
1.510
1.560
45,830
-0.02(-1.27%)
May 23, 2022
1.610
1.630
1.550
1.580
47,008
+0.00(+0.00%)
May 20, 2022
1.650
1.660
1.530
1.580
75,219
-0.07(-4.24%)
May 19, 2022
1.570
1.690
1.570
1.650
57,351
+0.05(+3.12%)
May 18, 2022
1.600
1.660
1.520
1.600
65,559
+0.00(+0.00%)
May 17, 2022
1.590
1.630
1.530
1.600
77,134
+0.06(+3.90%)
May 16, 2022
1.570
1.640
1.500
1.540
57,911
-0.05(-3.14%)
May 13, 2022
1.620
1.640
1.550
1.590
114,254
+0.02(+1.27%)
May 12, 2022
1.550
1.645
1.460
1.570
187,336
+0.05(+3.29%)
May 11, 2022
1.650
1.718
1.510
1.520
114,338
-0.16(-9.40%)
May 10, 2022
1.790
1.790
1.660
1.678
64,714
-0.02(-1.31%)
May 09, 2022
1.800
1.830
1.670
1.700
120,638
-0.16(-8.60%)
May 06, 2022
1.720
1.860
1.720
1.860
68,145
+0.08(+4.49%)
May 05, 2022
1.940
1.960
1.750
1.780
95,132
-0.19(-9.64%)
May 04, 2022
1.880
1.970
1.850
1.970
72,459
+0.07(+3.68%)
May 03, 2022
1.830
1.930
1.800
1.900
58,214
+0.07(+3.83%)
May 02, 2022
1.800
1.850
1.740
1.830
37,687
+0.02(+1.10%)
Apr 29, 2022
1.790
1.870
1.790
1.810
40,968
+0.02(+1.12%)
Apr 28, 2022
1.700
1.840
1.652
1.790
76,737
+0.10(+5.92%)
Apr 27, 2022
1.700
1.730
1.660
1.690
53,956
+0.02(+1.20%)
Apr 26, 2022
1.750
1.765
1.650
1.670
58,921
-0.10(-5.65%)
Apr 25, 2022
1.770
1.800
1.730
1.770
65,453
-0.06(-3.28%)
Apr 22, 2022
1.780
1.850
1.770
1.830
60,252
+0.02(+1.10%)
Apr 21, 2022
1.910
1.930
1.750
1.810
183,914
-0.10(-5.24%)
Apr 20, 2022
1.940
2.020
1.860
1.910
133,284
-0.09(-4.50%)
Apr 19, 2022
1.980
2.030
1.930
2.000
44,685
+0.06(+3.09%)
Apr 18, 2022
1.990
2.050
1.930
1.940
94,459
-0.09(-4.43%)
Apr 14, 2022
2.090
2.130
2.000
2.030
99,756
-0.04(-1.93%)
Apr 13, 2022
1.960
2.100
1.930
2.070
69,895
+0.11(+5.61%)
Apr 12, 2022
2.070
2.100
1.930
1.960
90,812
-0.13(-6.22%)
Apr 11, 2022
1.920
2.360
1.900
2.090
275,091
+0.13(+6.63%)
Apr 08, 2022
2.020
2.040
1.930
1.960
61,695
-0.07(-3.45%)
Apr 07, 2022
2.000
2.070
1.962
2.030
63,687
+0.03(+1.50%)
Apr 06, 2022
2.100
2.110
1.930
2.000
179,003
-0.12(-5.66%)
Apr 05, 2022
2.190
2.240
2.110
2.120
88,781
-0.05(-2.30%)
Apr 04, 2022
2.120
2.240
2.095
2.170
201,948
+0.06(+2.84%)
Apr 01, 2022
2.210
2.210
2.110
2.110
41,059
-0.06(-2.76%)
Mar 31, 2022
2.310
2.339
2.170
2.170
123,346
-0.13(-5.65%)
Mar 30, 2022
2.340
2.395
2.270
2.300
74,541
-0.06(-2.54%)
Mar 29, 2022
2.220
2.429
2.210
2.360
105,669
+0.09(+3.96%)
Mar 28, 2022
2.320
2.350
2.220
2.270
104,846
-0.02(-0.87%)
Mar 25, 2022
2.200
2.400
2.150
2.290
246,879
+0.07(+3.15%)
Mar 24, 2022
2.160
2.240
2.150
2.220
56,123
+0.08(+3.74%)
Mar 23, 2022
2.180
2.260
2.130
2.140
89,441
-0.07(-3.17%)
Mar 22, 2022
2.170
2.270
2.160
2.210
98,986
+0.06(+2.79%)
Mar 21, 2022
2.210
2.251
2.080
2.150
95,969
-0.10(-4.44%)
Mar 18, 2022
2.070
2.250
2.070
2.250
132,862
+0.15(+7.14%)
Mar 17, 2022
2.060
2.140
2.031
2.100
71,194
+0.02(+0.96%)
Mar 16, 2022
2.040
2.120
2.020
2.080
92,756
+0.06(+2.97%)
Mar 15, 2022
1.930
2.040
1.900
2.020
154,498
+0.11(+5.76%)
Mar 14, 2022
2.100
2.120
1.880
1.910
184,264
-0.17(-8.17%)
Mar 11, 2022
2.280
2.280
2.070
2.080
121,958
-0.17(-7.56%)
Mar 10, 2022
2.260
2.270
2.130
2.250
216,331
-0.08(-3.43%)
Mar 09, 2022
2.370
2.461
2.250
2.330
305,344
+0.01(+0.43%)
Mar 08, 2022
2.030
2.550
2.030
2.320
1,788,936
+0.30(+14.85%)
Mar 07, 2022
1.880
2.080
1.880
2.020
812,507
+0.15(+8.02%)
Mar 04, 2022
1.970
2.000
1.850
1.870
178,909
-0.15(-7.43%)
Mar 03, 2022
2.180
2.191
2.000
2.020
155,192
-0.20(-9.01%)
Mar 02, 2022
2.100
2.250
2.000
2.220
305,755
-0.05(-2.20%)
Mar 01, 2022
2.250
2.500
2.220
2.270
655,738
+0.10(+4.61%)
Feb 28, 2022
2.010
2.240
1.970
2.170
399,445
+0.15(+7.43%)
Feb 25, 2022
1.880
2.050
1.872
2.020
220,601
+0.14(+7.16%)
Feb 24, 2022
1.600
1.890
1.540
1.885
467,987
+0.15(+8.33%)
Feb 23, 2022
1.760
1.820
1.720
1.740
166,433
-0.02(-1.14%)
Feb 22, 2022
1.860
1.890
1.750
1.760
150,154
-0.08(-4.35%)
Feb 18, 2022
1.840
0
-0.04(-2.13%)
Feb 17, 2022
1.900
1.927
1.850
1.880
77,154
-0.06(-3.09%)
Feb 16, 2022
1.910
1.950
1.850
1.940
67,787
+0.02(+1.04%)
Feb 15, 2022
1.790
1.920
1.780
1.920
165,275
+0.19(+10.98%)
Feb 14, 2022
1.730
1.811
1.730
1.730
89,510
-0.01(-0.57%)
Feb 11, 2022
1.860
1.880
1.720
1.740
209,831
-0.11(-5.95%)
Feb 10, 2022
1.860
1.970
1.780
1.850
313,111
-0.09(-4.64%)
Feb 09, 2022
1.910
1.990
1.820
1.940
676,775
+0.09(+4.86%)
Feb 08, 2022
1.790
1.970
1.700
1.850
3,885,428
+0.14(+8.19%)
Feb 07, 2022
1.690
1.740
1.660
1.710
118,949
+0.04(+2.40%)
Feb 04, 2022
1.660
1.710
1.620
1.670
134,255
-0.01(-0.60%)
Feb 03, 2022
1.700
1.680
84,028
-0.03(-1.75%)
Feb 02, 2022
1.890
1.890
1.681
1.710
237,576
-0.14(-7.57%)
Feb 01, 2022
1.820
1.890
1.740
1.850
208,111
+0.08(+4.52%)
Jan 31, 2022
1.650
1.770
501,678
+0.13(+7.93%)
Jan 28, 2022
1.580
1.640
1.520
1.640
108,740
+0.06(+3.80%)
Jan 27, 2022
1.710
1.710
1.550
1.580
138,293
-0.10(-5.95%)
Jan 26, 2022
1.710
1.790
1.650
1.680
88,874
+0.00(+0.00%)
Jan 25, 2022
1.610
1.710
1.580
1.680
176,421
+0.01(+0.60%)
Jan 24, 2022
1.670
1.700
1.550
1.670
353,787
-0.04(-2.34%)
Jan 21, 2022
1.800
1.840
1.700
1.710
200,607
-0.14(-7.57%)
Jan 20, 2022
1.850
1.940
1.810
1.850
122,184
+0.04(+2.21%)
Jan 19, 2022
1.940
1.959
1.780
1.810
192,239
-0.08(-4.23%)
Jan 18, 2022
1.870
1.970
1.860
1.890
291,549
+0.04(+2.16%)
Jan 14, 2022
1.850
0
+0.06(+3.35%)
Jan 13, 2022
1.750
1.830
1.750
1.790
112,187
+0.00(+0.00%)
Jan 12, 2022
1.800
1.880
1.760
1.790
148,799
-0.01(-0.56%)
Jan 11, 2022
1.780
1.810
1.735
1.800
124,460
+0.03(+1.69%)
Jan 10, 2022
1.760
1.790
1.720
1.770
172,202
-0.02(-1.12%)
Jan 07, 2022
1.870
1.920
1.780
1.790
190,109
-0.10(-5.29%)
Jan 06, 2022
1.910
1.920
1.820
1.890
152,122
+0.01(+0.53%)
Jan 05, 2022
2.060
2.085
1.870
1.880
180,116
-0.19(-9.18%)
Jan 04, 2022
2.050
2.120
1.950
2.070
199,674
+0.05(+2.48%)
Jan 03, 2022
1.910
2.060
1.900
2.020
214,389
+0.14(+7.45%)
Dec 31, 2021
1.910
1.980
1.880
1.880
312,595
-0.06(-3.09%)
Dec 30, 2021
1.880
2.000
1.880
1.940
271,123
+0.06(+3.19%)
Dec 29, 2021
1.990
1.990
1.880
1.880
303,525
-0.09(-4.57%)
Dec 28, 2021
2.000
2.030
1.930
1.970
267,645
-0.05(-2.48%)
Dec 27, 2021
2.050
2.070
2.006
2.020
147,878
-0.03(-1.46%)
Dec 23, 2021
2.030
2.100
2.020
2.050
111,865
+0.01(+0.49%)
Dec 22, 2021
2.080
2.090
2.010
2.040
106,867
-0.02(-0.97%)
Dec 21, 2021
2.040
2.070
1.980
2.060
167,321
+0.10(+5.10%)
Dec 20, 2021
1.970
1.990
1.900
1.960
224,227
-0.10(-4.85%)
Dec 17, 2021
1.980
2.098
1.930
2.060
111,656
+0.05(+2.49%)
Dec 16, 2021
2.120
2.143
1.960
2.010
187,204
-0.07(-3.37%)
Dec 15, 2021
2.070
2.120
1.960
2.080
257,556
+0.01(+0.48%)
Dec 14, 2021
2.120
2.160
2.030
2.070
136,282
-0.06(-2.82%)
Dec 13, 2021
2.160
2.190
2.100
2.130
201,520
-0.06(-2.74%)
Dec 10, 2021
2.220
2.300
2.100
2.190
163,187
-0.02(-0.90%)
Dec 09, 2021
2.270
2.370
2.200
2.210
194,164
-0.11(-4.74%)
Dec 08, 2021
2.310
2.390
2.248
2.320
187,185
+0.02(+0.87%)
Dec 07, 2021
2.290
2.380
2.290
2.300
172,596
+0.07(+3.14%)
Dec 06, 2021
2.150
2.260
2.050
2.230
358,576
+0.13(+6.19%)
Dec 03, 2021
2.280
2.280
2.080
2.100
292,822
-0.16(-7.08%)
Dec 02, 2021
2.220
2.300
2.160
2.260
351,460
+0.06(+2.73%)
Dec 01, 2021
2.490
2.490
2.200
2.200
540,132
-0.22(-9.09%)
Nov 30, 2021
2.420
2.500
2.420
2.420
347,358
-0.06(-2.42%)
Nov 29, 2021
2.620
2.620
2.450
2.480
219,333
-0.10(-3.88%)
Nov 26, 2021
2.420
2.590
2.411
2.580
186,217
-0.02(-0.77%)
Nov 24, 2021
2.540
2.670
2.470
2.600
260,813
+0.09(+3.59%)
Nov 23, 2021
2.570
2.783
2.510
2.510
549,405
-0.24(-8.73%)
Nov 22, 2021
2.730
2.840
2.640
2.750
386,719
-0.01(-0.36%)
Nov 19, 2021
2.650
2.870
2.580
2.760
421,024
+0.10(+3.76%)
Nov 18, 2021
2.900
2.690
2.660
2.660
940,772
-0.23(-7.96%)
Nov 17, 2021
3.080
3.090
2.840
2.890
527,976
-0.24(-7.67%)
Nov 16, 2021
3.110
3.140
3.000
3.130
332,290
+0.03(+0.97%)
Nov 15, 2021
3.320
3.390
3.060
3.100
500,856
-0.29(-8.55%)
Nov 12, 2021
3.380
3.490
3.210
3.390
303,833
+0.01(+0.30%)
Nov 11, 2021
3.270
3.420
3.189
3.380
335,368
+0.11(+3.36%)
Nov 10, 2021
2.910
3.270
1,059,385
+0.00(+0.00%)
Nov 09, 2021
3.510
3.550
3.100
3.270
976,801
-0.24(-6.84%)
Nov 08, 2021
3.390
3.690
3.356
3.510
2,195,444
+0.38(+12.14%)
Nov 05, 2021
3.110
3.180
3.050
3.130
313,191
+0.09(+2.96%)
Nov 04, 2021
3.300
3.310
3.020
3.040
493,386
-0.25(-7.60%)
Nov 03, 2021
3.150
3.340
3.100
3.290
415,766
+0.11(+3.46%)
Nov 02, 2021
3.210
3.220
3.050
3.180
355,474
-0.02(-0.63%)
Nov 01, 2021
2.970
3.225
3.082
3.200
766,953
+0.29(+9.97%)
Oct 29, 2021
2.840
2.930
2.822
2.910
223,384
+0.07(+2.46%)
Oct 28, 2021
2.780
2.910
2.780
2.840
563,699
+0.08(+2.90%)
Oct 27, 2021
2.850
2.870
2.730
2.760
398,729
-0.06(-2.13%)
Oct 26, 2021
3.010
2.800
2.820
382,962
-0.08(-2.76%)
Oct 25, 2021
2.810
2.940
2.802
2.900
380,160
+0.09(+3.20%)
Oct 22, 2021
3.000
3.020
2.790
2.810
631,713
-0.21(-6.95%)
Oct 21, 2021
3.000
3.160
2.980
3.020
423,597
-0.05(-1.63%)
Oct 20, 2021
3.100
3.230
3.000
3.070
387,577
+0.00(+0.00%)
Oct 19, 2021
3.100
3.150
2.930
3.070
599,977
+0.03(+0.99%)
Oct 18, 2021
3.050
3.270
3.000
3.040
824,022
-0.08(-2.56%)
Oct 15, 2021
3.380
3.382
3.020
3.120
2,103,969
-0.34(-9.83%)
Oct 14, 2021
2.940
3.560
2.917
3.460
5,729,483
+0.71(+25.82%)
Oct 13, 2021
2.750
2.770
2.660
2.750
299,521
+0.01(+0.36%)
Oct 12, 2021
2.590
2.770
2.590
2.740
199,288
+0.16(+6.20%)
Oct 11, 2021
2.550
2.660
2.520
2.580
323,843
+0.02(+0.78%)
Oct 08, 2021
2.650
2.718
2.520
2.560
385,745
-0.11(-4.12%)
Oct 07, 2021
2.560
2.750
2.510
2.670
346,637
+0.16(+6.37%)
Oct 06, 2021
2.680
2.680
2.460
2.510
584,242
-0.18(-6.69%)
Oct 05, 2021
2.810
2.810
2.625
2.690
346,252
+0.00(+0.00%)
Oct 04, 2021
3.000
3.000
2.645
2.690
713,508
-0.28(-9.43%)
Oct 01, 2021
2.600
3.060
2.540
2.970
1,608,876
+0.38(+14.67%)
Sep 30, 2021
2.590
2.808
2.500
2.590
1,362,751
+0.13(+5.28%)
Sep 29, 2021
2.540
2.680
2.360
2.460
4,303,078
-0.11(-4.28%)
Sep 28, 2021
2.730
2.730
2.470
2.570
997,232
-0.17(-6.20%)
Sep 27, 2021
2.740
2.809
2.610
2.740
1,046,925
+0.03(+1.11%)
Sep 24, 2021
2.810
2.855
2.668
2.710
710,067
-0.12(-4.24%)
Sep 23, 2021
3.070
3.070
2.770
2.830
1,265,545
-0.27(-8.71%)
Sep 22, 2021
2.930
3.170
2.930
3.100
388,007
+0.16(+5.44%)
Sep 21, 2021
2.900
2.995
2.810
2.940
234,917
+0.09(+3.16%)
Sep 20, 2021
2.920
2.950
2.780
2.850
210,385
-0.14(-4.68%)
Sep 17, 2021
2.920
3.010
2.870
2.990
350,966
+0.05(+1.70%)
Sep 16, 2021
2.960
3.030
2.912
2.940
105,873
-0.04(-1.34%)
Sep 15, 2021
3.070
3.085
2.940
2.980
245,987
-0.07(-2.30%)
Sep 14, 2021
3.080
3.146
3.020
3.050
141,847
-0.02(-0.65%)
Sep 13, 2021
3.000
3.200
2.930
3.070
292,775
+0.11(+3.72%)
Sep 10, 2021
2.930
3.060
2.930
2.960
233,601
+0.03(+1.02%)
Sep 09, 2021
3.010
3.070
2.930
2.930
303,737
-0.12(-3.93%)
Sep 08, 2021
3.190
3.190
3.020
3.050
281,035
-0.10(-3.17%)
Sep 07, 2021
3.220
3.320
3.150
3.150
144,254
-0.08(-2.48%)
Sep 03, 2021
3.230
3.260
3.170
3.230
125,331
-0.01(-0.31%)
Sep 02, 2021
3.190
3.250
3.172
3.240
120,351
+0.07(+2.21%)
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.