Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DC )

2.640 -0.070 (-2.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.660 2.670 2.560 2.580 178,411 -0.03(-1.15%)
Sep 28, 2023 2.660 2.770 2.550 2.610 138,959 -0.04(-1.51%)
Sep 27, 2023 2.570 2.690 2.570 2.650 135,940 +0.08(+3.11%)
Sep 26, 2023 2.500 2.640 2.460 2.570 155,267 +0.04(+1.58%)
Sep 25, 2023 2.510 2.550 2.510 2.530 170,372 +0.00(+0.00%)
Sep 22, 2023 2.640 2.650 2.530 2.530 103,843 -0.10(-3.80%)
Sep 21, 2023 2.650 2.700 2.600 2.630 112,091 -0.04(-1.50%)
Sep 20, 2023 2.640 2.725 2.640 2.670 80,282 +0.04(+1.52%)
Sep 19, 2023 2.690 2.780 2.630 2.630 110,917 -0.06(-2.23%)
Sep 18, 2023 2.750 2.790 2.690 2.690 150,163 -0.05(-1.82%)
Sep 15, 2023 2.760 2.810 2.720 2.740 244,873 -0.01(-0.36%)
Sep 14, 2023 2.690 2.790 2.660 2.750 147,162 +0.07(+2.61%)
Sep 13, 2023 2.740 2.760 2.680 2.680 96,874 -0.04(-1.47%)
Sep 12, 2023 2.730 2.797 2.670 2.720 185,480 +0.01(+0.37%)
Sep 11, 2023 2.720 2.830 2.690 2.710 284,577 +0.01(+0.37%)
Sep 08, 2023 2.740 2.770 2.660 2.700 224,860 -0.03(-1.10%)
Sep 07, 2023 2.740 2.770 2.680 2.730 255,207 +0.03(+1.11%)
Sep 06, 2023 2.740 2.750 2.680 2.700 84,650 -0.05(-1.82%)
Sep 05, 2023 2.800 2.860 2.710 2.750 200,918 -0.04(-1.43%)
Sep 01, 2023 2.890 2.930 2.750 2.790 134,084 -0.09(-3.12%)
Aug 31, 2023 3.100 3.100 2.800 2.880 242,004 -0.25(-7.99%)
Aug 30, 2023 3.120 3.190 3.110 3.130 197,436 -0.01(-0.32%)
Aug 29, 2023 3.010 3.170 2.991 3.140 92,249 +0.11(+3.63%)
Aug 28, 2023 2.980 3.070 2.940 3.030 181,887 +0.06(+2.02%)
Aug 25, 2023 2.910 3.000 2.910 2.970 73,054 +0.06(+2.06%)
Aug 24, 2023 2.900 3.000 2.900 2.910 98,245 -0.02(-0.68%)
Aug 23, 2023 2.920 2.990 2.830 2.930 160,760 +0.02(+0.69%)
Aug 22, 2023 2.980 2.980 2.860 2.910 98,944 -0.03(-1.02%)
Aug 21, 2023 2.930 2.990 2.880 2.940 73,883 +0.02(+0.68%)
Aug 18, 2023 2.900 2.950 2.820 2.920 189,081 +0.03(+1.04%)
Aug 17, 2023 3.000 3.030 2.820 2.890 343,835 -0.11(-3.67%)
Aug 16, 2023 3.080 3.080 2.960 3.000 231,726 -0.09(-2.91%)
Aug 15, 2023 3.080 3.171 3.035 3.090 221,532 -0.01(-0.32%)
Aug 14, 2023 3.180 3.240 3.055 3.100 110,160 -0.12(-3.73%)
Aug 11, 2023 2.970 3.230 2.965 3.220 224,279 +0.22(+7.33%)
Aug 10, 2023 3.020 3.030 2.970 3.000 188,655 -0.01(-0.33%)
Aug 09, 2023 3.010 3.040 2.965 3.010 170,367 +0.00(+0.00%)
Aug 08, 2023 2.960 3.060 2.950 3.010 56,419 +0.01(+0.33%)
Aug 07, 2023 3.000 3.052 2.960 3.000 48,221 +0.00(+0.00%)
Aug 04, 2023 2.940 3.080 2.860 3.000 309,309 +0.11(+3.81%)
Aug 03, 2023 2.940 3.045 2.790 2.890 2,065,920 -0.07(-2.36%)
Aug 02, 2023 2.970 2.990 2.895 2.960 89,386 -0.01(-0.34%)
Aug 01, 2023 2.910 2.990 2.905 2.970 61,333 +0.03(+1.02%)
Jul 31, 2023 2.800 3.000 2.800 2.940 219,002 +0.14(+5.00%)
Jul 28, 2023 2.910 2.910 2.780 2.800 151,939 -0.04(-1.41%)
Jul 27, 2023 2.880 2.930 2.800 2.840 121,866 -0.04(-1.39%)
Jul 26, 2023 2.900 2.910 2.850 2.880 73,654 +0.03(+1.05%)
Jul 25, 2023 2.800 2.880 2.800 2.850 118,057 +0.05(+1.79%)
Jul 24, 2023 2.800 2.840 2.780 2.800 80,267 +0.01(+0.36%)
Jul 21, 2023 2.810 2.860 2.770 2.790 110,711 +0.00(+0.00%)
Jul 20, 2023 2.900 2.980 2.770 2.790 100,788 -0.14(-4.78%)
Jul 19, 2023 2.950 2.960 2.910 2.930 40,978 -0.02(-0.68%)
Jul 18, 2023 2.900 3.000 2.900 2.950 93,749 +0.03(+1.03%)
Jul 17, 2023 2.980 3.000 2.910 2.920 82,750 +0.01(+0.34%)
Jul 14, 2023 2.930 2.960 2.850 2.910 60,820 +0.01(+0.34%)
Jul 13, 2023 2.880 2.950 2.880 2.900 124,057 +0.02(+0.69%)
Jul 12, 2023 2.900 2.947 2.750 2.880 219,395 +0.00(+0.00%)
Jul 11, 2023 2.860 2.920 2.830 2.880 71,421 +0.07(+2.49%)
Jul 10, 2023 2.810 2.860 2.760 2.810 71,013 +0.07(+2.55%)
Jul 07, 2023 2.780 2.837 2.730 2.740 102,534 -0.03(-1.08%)
Jul 06, 2023 2.900 2.900 2.660 2.770 276,753 -0.14(-4.81%)
Jul 05, 2023 2.910 2.955 2.880 2.910 66,238 -0.01(-0.34%)
Jul 03, 2023 2.930 2.950 2.860 2.920 95,788 +0.00(+0.00%)
Jun 30, 2023 2.980 2.980 2.900 2.920 168,503 -0.05(-1.68%)
Jun 29, 2023 2.930 3.010 2.920 2.970 107,549 +0.03(+1.02%)
Jun 28, 2023 2.960 2.990 2.900 2.940 91,822 -0.01(-0.34%)
Jun 27, 2023 2.990 3.000 2.930 2.950 103,806 -0.04(-1.34%)
Jun 26, 2023 3.030 3.050 2.970 2.990 130,162 -0.06(-1.97%)
Jun 23, 2023 2.950 3.080 2.950 3.050 1,355,054 +0.07(+2.35%)
Jun 22, 2023 3.050 3.080 2.940 2.980 138,751 -0.07(-2.30%)
Jun 21, 2023 3.060 3.078 3.010 3.050 83,137 +0.04(+1.33%)
Jun 20, 2023 3.210 3.250 3.010 3.010 131,884 -0.22(-6.81%)
Jun 16, 2023 3.310 3.320 3.160 3.230 441,560 +0.02(+0.62%)
Jun 15, 2023 3.090 3.260 3.090 3.210 96,906 -0.61(-15.97%)
May 08, 2023 3.840 3.945 3.800 3.820 272,725 +0.01(+0.26%)
May 05, 2023 3.480 3.820 3.450 3.810 358,012 +0.35(+10.12%)
May 04, 2023 3.300 3.580 3.300 3.460 360,456 +0.21(+6.46%)
May 03, 2023 3.330 3.380 3.235 3.250 141,214 -0.07(-2.11%)
May 02, 2023 3.290 3.390 3.280 3.320 121,122 +0.03(+0.91%)
May 01, 2023 3.330 3.430 3.280 3.290 128,854 +0.00(+0.00%)
Apr 28, 2023 3.260 3.345 3.250 3.290 162,398 +0.02(+0.61%)
Apr 27, 2023 3.260 3.325 3.230 3.270 126,100 -0.01(-0.30%)
Apr 26, 2023 3.260 3.290 3.240 3.280 147,322 +0.03(+0.92%)
Apr 25, 2023 3.220 3.290 3.210 3.250 180,465 +0.00(+0.00%)
Apr 24, 2023 3.310 3.310 3.230 3.250 87,201 -0.04(-1.22%)
Apr 21, 2023 3.250 3.300 3.170 3.290 237,556 +0.01(+0.30%)
Apr 20, 2023 3.250 3.360 3.250 3.280 93,081 +0.03(+0.92%)
Apr 19, 2023 3.370 3.420 3.245 3.250 125,101 -0.21(-6.07%)
Apr 18, 2023 3.330 3.480 3.330 3.460 139,178 +0.10(+2.98%)
Apr 17, 2023 3.310 3.360 3.260 3.360 138,778 +0.01(+0.30%)
Apr 14, 2023 3.370 3.440 3.260 3.350 203,387 -0.10(-2.90%)
Apr 13, 2023 3.160 3.450 3.110 3.450 589,423 +0.28(+8.83%)
Apr 12, 2023 3.400 3.400 3.170 3.170 200,025 -0.22(-6.49%)
Apr 11, 2023 3.470 3.510 3.390 3.390 306,937 -0.12(-3.42%)
Apr 10, 2023 3.500 3.520 3.380 3.510 210,657 +0.01(+0.29%)
Apr 06, 2023 3.610 3.610 3.410 3.500 152,732 -0.05(-1.41%)
Apr 05, 2023 3.800 3.800 3.520 3.550 120,854 -0.14(-3.79%)
Apr 04, 2023 3.690 3.777 3.620 3.690 283,565 -0.03(-0.81%)
Apr 03, 2023 3.570 3.720 3.570 3.720 250,916 +0.10(+2.76%)
Mar 31, 2023 3.630 3.650 3.510 3.620 165,300 +0.02(+0.56%)
Mar 30, 2023 3.580 3.626 3.530 3.600 213,514 +0.08(+2.27%)
Mar 29, 2023 3.590 3.590 3.470 3.520 124,139 -0.03(-0.85%)
Mar 28, 2023 3.440 3.580 3.420 3.550 201,423 +0.09(+2.60%)
Mar 27, 2023 3.520 3.530 3.400 3.460 160,341 -0.11(-3.08%)
Mar 24, 2023 3.480 3.570 3.400 3.570 300,744 +0.02(+0.56%)
Mar 23, 2023 3.460 3.600 3.440 3.550 131,410 +0.16(+4.72%)
Mar 22, 2023 3.450 3.610 3.330 3.390 185,733 -0.07(-2.02%)
Mar 21, 2023 3.470 3.555 3.300 3.460 148,496 -0.03(-0.86%)
Mar 20, 2023 3.490 3.510 3.230 3.490 163,394 +0.04(+1.16%)
Mar 17, 2023 3.100 3.520 3.100 3.450 602,496 +0.33(+10.58%)
Mar 16, 2023 3.100 3.162 3.000 3.120 212,503 +0.00(+0.00%)
Mar 15, 2023 3.110 3.170 3.010 3.120 168,934 -0.03(-0.95%)
Mar 14, 2023 3.140 3.170 3.010 3.150 230,497 +0.08(+2.61%)
Mar 13, 2023 2.980 3.190 2.920 3.070 210,429 +0.19(+6.60%)
Mar 10, 2023 2.840 3.000 2.830 2.880 2,089,356 +0.09(+3.23%)
Mar 09, 2023 2.750 2.920 2.680 2.790 116,148 +0.10(+3.72%)
Mar 08, 2023 2.680 2.710 2.610 2.690 209,121 +0.06(+2.28%)
Mar 07, 2023 2.830 2.869 2.630 2.630 182,233 -0.19(-6.74%)
Mar 06, 2023 3.000 3.000 2.810 2.820 216,312 -0.16(-5.37%)
Mar 03, 2023 2.910 3.029 2.910 2.980 134,550 +0.09(+3.11%)
Mar 02, 2023 3.000 3.040 2.870 2.890 266,410 -0.07(-2.36%)
Mar 01, 2023 2.840 3.050 2.830 2.960 255,290 +0.15(+5.34%)
Feb 28, 2023 2.810 2.888 2.780 2.810 309,589 -0.01(-0.35%)
Feb 27, 2023 2.830 2.910 2.780 2.820 144,406 +0.03(+1.08%)
Feb 24, 2023 2.810 2.870 2.790 2.790 126,539 -0.09(-3.12%)
Feb 23, 2023 2.970 2.970 2.810 2.880 159,775 +0.02(+0.70%)
Feb 22, 2023 3.000 3.005 2.850 2.860 164,624 -0.07(-2.39%)
Feb 21, 2023 3.030 3.040 2.910 2.930 166,516 -0.08(-2.66%)
Feb 17, 2023 3.110 3.110 2.930 3.010 92,088 -0.04(-1.31%)
Feb 16, 2023 3.100 3.140 3.050 3.050 81,852 -0.09(-2.87%)
Feb 15, 2023 3.170 3.190 3.050 3.140 87,170 -0.05(-1.57%)
Feb 14, 2023 3.090 3.260 3.085 3.190 90,182 +0.04(+1.27%)
Feb 13, 2023 3.510 3.510 3.120 3.150 142,807 -0.33(-9.48%)
Feb 10, 2023 3.500 3.500 3.310 3.480 114,285 -0.02(-0.57%)
Feb 09, 2023 3.650 3.700 3.430 3.500 123,929 -0.06(-1.69%)
Feb 08, 2023 3.560 3.660 3.410 3.560 105,866 +0.04(+1.14%)
Feb 07, 2023 3.380 3.560 3.310 3.520 105,538 +0.12(+3.53%)
Feb 06, 2023 3.500 3.519 3.380 3.400 62,358 -0.07(-2.02%)
Feb 03, 2023 3.500 3.572 3.410 3.470 113,563 -0.12(-3.34%)
Feb 02, 2023 3.770 3.770 3.500 3.590 119,385 -0.12(-3.23%)
Feb 01, 2023 3.530 3.780 3.440 3.710 76,291 +0.20(+5.70%)
Jan 31, 2023 3.430 3.530 3.390 3.510 79,179 +0.12(+3.54%)
Jan 30, 2023 3.510 3.510 3.360 3.390 67,648 -0.08(-2.31%)
Jan 27, 2023 3.520 3.530 3.450 3.470 35,209 -0.10(-2.80%)
Jan 26, 2023 3.770 3.800 3.440 3.570 78,961 -0.21(-5.56%)
Jan 25, 2023 3.700 3.800 3.640 3.780 54,954 +0.01(+0.27%)
Jan 24, 2023 3.800 3.860 3.720 3.770 82,552 -0.04(-1.05%)
Jan 23, 2023 3.650 3.850 3.650 3.810 85,016 +0.11(+2.97%)
Jan 20, 2023 3.710 3.800 3.500 3.700 127,789 +0.05(+1.37%)
Jan 19, 2023 3.290 3.690 3.280 3.650 113,928 +0.32(+9.61%)
Jan 18, 2023 3.450 3.490 3.140 3.330 173,086 -0.09(-2.63%)
Jan 17, 2023 3.600 3.605 3.330 3.420 138,044 -0.22(-6.04%)
Jan 13, 2023 3.570 3.640 3.520 3.640 141,421 +0.08(+2.25%)
Jan 12, 2023 3.550 3.565 3.420 3.560 80,679 +0.04(+1.14%)
Jan 11, 2023 3.630 3.630 3.490 3.520 115,924 -0.07(-1.95%)
Jan 10, 2023 3.490 3.620 3.450 3.590 93,301 +0.05(+1.41%)
Jan 09, 2023 3.590 3.638 3.480 3.540 133,833 -0.06(-1.67%)
Jan 06, 2023 3.410 3.600 3.350 3.600 119,712 +0.25(+7.46%)
Jan 05, 2023 3.200 3.410 3.150 3.350 109,271 +0.17(+5.35%)
Jan 04, 2023 3.180 3.230 3.135 3.180 73,492 +0.05(+1.60%)
Jan 03, 2023 3.060 3.165 3.000 3.130 72,990 +0.08(+2.62%)
Dec 30, 2022 3.150 3.300 3.020 3.050 168,926 -0.22(-6.73%)
Dec 29, 2022 3.280 3.360 3.170 3.270 140,662 -0.02(-0.61%)
Dec 28, 2022 3.270 3.390 3.230 3.290 77,847 -0.04(-1.20%)
Dec 27, 2022 3.340 3.420 3.270 3.330 120,485 +0.00(+0.00%)
Dec 23, 2022 3.420 3.430 3.100 3.330 99,318 -0.04(-1.19%)
Dec 22, 2022 3.410 3.470 3.300 3.370 97,641 -0.04(-1.17%)
Dec 21, 2022 3.180 3.410 3.170 3.410 83,300 +0.26(+8.25%)
Dec 20, 2022 2.970 3.390 2.959 3.150 156,608 +0.29(+10.14%)
Dec 19, 2022 2.990 3.100 2.845 2.860 152,289 -0.19(-6.23%)
Dec 16, 2022 3.010 3.280 2.990 3.050 872,542 +0.07(+2.35%)
Dec 15, 2022 3.090 3.310 2.980 2.980 200,936 -0.16(-5.10%)
Dec 14, 2022 3.240 3.360 3.110 3.140 143,015 -0.09(-2.79%)
Dec 13, 2022 3.160 3.272 3.090 3.230 121,640 +0.16(+5.21%)
Dec 12, 2022 3.210 3.345 2.970 3.070 374,070 -0.19(-5.83%)
Dec 09, 2022 3.165 3.350 3.165 3.260 115,259 +0.08(+2.52%)
Dec 08, 2022 3.270 3.280 3.100 3.180 127,961 -0.02(-0.63%)
Dec 07, 2022 3.240 3.365 3.180 3.200 62,096 -0.06(-1.84%)
Dec 06, 2022 3.430 3.430 3.200 3.260 132,134 -0.14(-4.12%)
Dec 05, 2022 3.640 3.640 3.330 3.400 116,049 -0.20(-5.56%)
Dec 02, 2022 3.500 3.860 3.480 3.600 117,840 +0.03(+0.84%)
Dec 01, 2022 3.460 3.742 3.400 3.570 864,650 +0.19(+5.62%)
Nov 30, 2022 3.450 3.560 3.330 3.380 197,996 +0.02(+0.60%)
Nov 29, 2022 3.440 3.620 3.350 3.360 205,841 -0.05(-1.47%)
Nov 28, 2022 3.710 3.760 3.390 3.410 57,140 -0.30(-8.09%)
Nov 25, 2022 3.740 3.880 3.615 3.710 96,684 +0.02(+0.54%)
Nov 23, 2022 3.560 3.780 3.520 3.690 188,582 -0.07(-1.86%)
Nov 22, 2022 3.690 3.790 3.480 3.760 81,651 +0.16(+4.44%)
Nov 21, 2022 3.740 3.740 3.530 3.600 77,386 -0.12(-3.23%)
Nov 18, 2022 3.850 3.850 3.590 3.720 175,227 -0.02(-0.53%)
Nov 17, 2022 3.730 3.960 3.600 3.740 114,069 -0.04(-1.06%)
Nov 16, 2022 3.640 3.920 3.630 3.780 121,261 +0.12(+3.28%)
Nov 15, 2022 3.650 3.940 3.530 3.660 138,624 -0.02(-0.54%)
Nov 14, 2022 3.700 3.780 3.550 3.680 144,022 -0.05(-1.34%)
Nov 11, 2022 3.990 4.020 3.710 3.730 113,517 -0.26(-6.52%)
Nov 10, 2022 3.880 4.030 3.790 3.990 203,637 +0.40(+11.14%)
Nov 09, 2022 3.880 3.880 3.540 3.590 68,757 -0.21(-5.53%)
Nov 08, 2022 3.860 4.000 3.720 3.800 130,215 -0.15(-3.80%)
Nov 07, 2022 3.800 3.990 3.767 3.950 118,404 +0.12(+3.13%)
Nov 04, 2022 3.910 3.910 3.600 3.830 186,897 +0.10(+2.68%)
Nov 03, 2022 3.540 3.770 3.350 3.730 179,984 +0.16(+4.48%)
Nov 02, 2022 3.720 3.900 3.500 3.570 266,726 -0.13(-3.51%)
Nov 01, 2022 3.500 3.700 3.450 3.700 132,726 +0.25(+7.25%)
Oct 31, 2022 3.470 3.590 3.370 3.450 120,573 -0.12(-3.36%)
Oct 28, 2022 3.240 3.590 3.191 3.570 1,204,362 +0.32(+9.85%)
Oct 27, 2022 3.480 3.480 3.160 3.250 105,101 -0.18(-5.25%)
Oct 26, 2022 3.300 3.500 3.300 3.430 185,795 +0.12(+3.63%)
Oct 25, 2022 3.150 3.340 3.150 3.310 118,911 +0.13(+4.09%)
Oct 24, 2022 3.220 3.280 2.980 3.180 104,224 -0.08(-2.45%)
Oct 21, 2022 3.190 3.340 3.060 3.260 137,776 +0.21(+6.89%)
Oct 20, 2022 3.290 3.290 2.910 3.050 133,566 -0.20(-6.15%)
Oct 19, 2022 3.220 3.300 3.088 3.250 125,913 +0.01(+0.31%)
Oct 18, 2022 3.380 3.400 3.170 3.240 100,650 -0.03(-0.92%)
Oct 17, 2022 3.260 3.350 3.140 3.270 118,310 +0.06(+1.87%)
Oct 14, 2022 3.320 3.320 3.120 3.210 88,331 -0.18(-5.31%)
Oct 13, 2022 3.260 3.400 3.100 3.390 118,008 +0.06(+1.80%)
Oct 12, 2022 3.300 3.380 3.180 3.330 111,859 +0.07(+2.15%)
Oct 11, 2022 3.270 3.355 3.130 3.260 116,554 -0.02(-0.61%)
Oct 10, 2022 3.230 3.300 3.140 3.280 64,662 +0.00(+0.00%)
Oct 07, 2022 3.240 3.300 3.080 3.280 81,297 +0.03(+0.92%)
Oct 06, 2022 3.340 3.420 3.200 3.250 98,287 -0.04(-1.22%)
Oct 05, 2022 3.340 3.380 3.160 3.290 59,456 -0.20(-5.73%)
Oct 04, 2022 3.270 3.510 3.250 3.490 149,653 +0.25(+7.72%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.