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
Emcore Corp
(NQ:
EMKR
)
0.8090
-0.0070 (-0.86%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 29, 2023
0.5075
0.5100
0.4730
0.4755
257,742
-0.03(-5.30%)
Sep 28, 2023
0.5100
0.5200
0.4750
0.5021
101,018
+0.01(+1.56%)
Sep 27, 2023
0.4800
0.5099
0.4750
0.4944
106,050
+0.01(+3.00%)
Sep 26, 2023
0.4900
0.5080
0.4700
0.4800
227,761
-0.01(-2.40%)
Sep 25, 2023
0.5012
0.5194
0.4905
0.4918
158,462
-0.03(-5.79%)
Sep 22, 2023
0.5300
0.5500
0.5150
0.5220
150,532
-0.02(-3.32%)
Sep 21, 2023
0.5300
0.5500
0.5229
0.5399
64,926
-0.00(-0.57%)
Sep 20, 2023
0.5689
0.5689
0.5310
0.5430
70,936
-0.01(-1.27%)
Sep 19, 2023
0.5400
0.5800
0.5219
0.5500
1,038,653
-0.02(-3.51%)
Sep 18, 2023
0.5600
0.5763
0.5510
0.5700
99,170
+0.00(+0.00%)
Sep 15, 2023
0.5900
0.6280
0.5671
0.5700
611,399
-0.03(-4.76%)
Sep 14, 2023
0.5677
0.6100
0.5575
0.5985
651,184
+0.01(+2.17%)
Sep 13, 2023
0.5825
0.6100
0.5677
0.5858
104,256
+0.01(+1.88%)
Sep 12, 2023
0.5610
0.5840
0.5426
0.5750
139,015
+0.01(+2.68%)
Sep 11, 2023
0.5350
0.5700
0.5256
0.5600
128,847
+0.00(+0.88%)
Sep 08, 2023
0.5651
0.5700
0.5519
0.5551
69,249
-0.01(-0.95%)
Sep 07, 2023
0.5553
0.5779
0.5550
0.5604
205,859
-0.02(-3.23%)
Sep 06, 2023
0.5889
0.5889
0.5671
0.5791
93,668
+0.00(+0.02%)
Sep 05, 2023
0.5680
0.5846
0.5600
0.5790
208,378
+0.01(+2.30%)
Sep 01, 2023
0.5984
0.5984
0.5650
0.5660
149,094
-0.03(-5.67%)
Aug 31, 2023
0.5800
0.6134
0.5800
0.6000
152,302
+0.02(+3.73%)
Aug 30, 2023
0.6004
0.6199
0.5700
0.5784
198,152
-0.02(-3.66%)
Aug 29, 2023
0.5800
0.6200
0.5683
0.6004
367,379
+0.02(+4.20%)
Aug 28, 2023
0.5500
0.5798
0.5500
0.5762
349,201
+0.01(+2.29%)
Aug 25, 2023
0.5390
0.5900
0.5301
0.5633
652,957
+0.04(+7.17%)
Aug 24, 2023
0.5800
0.5874
0.5100
0.5256
449,050
-0.06(-10.54%)
Aug 23, 2023
0.4789
0.5875
0.4711
0.5875
1,005,205
+0.10(+21.13%)
Aug 22, 2023
0.4600
0.4944
0.4618
0.4850
636,478
+0.02(+4.75%)
Aug 21, 2023
0.5000
0.5081
0.4630
0.4630
584,676
-0.04(-7.84%)
Aug 18, 2023
0.4611
0.5196
0.4610
0.5024
1,285,189
+0.03(+5.59%)
Aug 17, 2023
0.5000
0.5100
0.4316
0.4758
6,518,127
-0.28(-37.31%)
Aug 16, 2023
0.7290
0.7699
0.7290
0.7590
441,340
+0.04(+5.80%)
Aug 15, 2023
0.7100
0.7499
0.7010
0.7174
180,383
-0.01(-0.88%)
Aug 14, 2023
0.7280
0.7800
0.7021
0.7238
261,401
-0.03(-3.49%)
Aug 11, 2023
0.7500
0.7648
0.7314
0.7500
571,408
+0.01(+1.35%)
Aug 10, 2023
0.7600
0.8300
0.7100
0.7400
897,205
-0.08(-9.73%)
Aug 09, 2023
0.6900
0.8500
0.6449
0.8198
1,287,284
+0.15(+21.67%)
Aug 08, 2023
0.6500
0.6905
0.6310
0.6738
411,948
+0.03(+5.28%)
Aug 07, 2023
0.6600
0.6799
0.6350
0.6400
340,834
-0.02(-3.06%)
Aug 04, 2023
0.6911
0.6999
0.6600
0.6602
200,579
-0.03(-5.01%)
Aug 03, 2023
0.6800
0.7099
0.6600
0.6950
109,800
+0.01(+1.86%)
Aug 02, 2023
0.6811
0.6899
0.6666
0.6823
181,469
+0.01(+1.84%)
Aug 01, 2023
0.6800
0.7000
0.6611
0.6700
252,916
+0.01(+1.03%)
Jul 31, 2023
0.6851
0.6999
0.6615
0.6632
206,918
-0.02(-2.33%)
Jul 28, 2023
0.6500
0.6850
0.6500
0.6790
278,305
+0.02(+3.24%)
Jul 27, 2023
0.6900
0.7053
0.6510
0.6577
549,124
-0.01(-1.76%)
Jul 26, 2023
0.6903
0.7100
0.6501
0.6695
167,883
-0.01(-1.98%)
Jul 25, 2023
0.7000
0.7099
0.6510
0.6830
412,883
+0.01(+1.77%)
Jul 24, 2023
0.7210
0.7490
0.6689
0.6711
419,868
-0.06(-7.94%)
Jul 21, 2023
0.7410
0.7684
0.6930
0.7290
856,905
-0.02(-2.45%)
Jul 20, 2023
0.7700
0.7799
0.7340
0.7473
373,652
-0.04(-5.41%)
Jul 19, 2023
0.8400
0.8496
0.7800
0.7900
668,693
-0.04(-4.93%)
Jul 18, 2023
0.8597
0.8850
0.8300
0.8310
282,187
-0.03(-3.71%)
Jul 17, 2023
0.8970
0.8970
0.8480
0.8630
143,053
-0.02(-2.47%)
Jul 14, 2023
0.9496
0.9496
0.8530
0.8849
362,704
-0.06(-6.78%)
Jul 13, 2023
0.9100
0.9500
0.9000
0.9493
220,605
+0.04(+4.33%)
Jul 12, 2023
0.8400
0.9298
0.8400
0.9099
317,041
+0.08(+9.46%)
Jul 11, 2023
0.8500
0.8599
0.8300
0.8313
142,993
-0.03(-3.34%)
Jul 10, 2023
0.8700
0.8795
0.8409
0.8600
108,959
+0.03(+3.53%)
Jul 07, 2023
0.8000
0.8561
0.7612
0.8307
315,867
+0.05(+6.50%)
Jul 06, 2023
0.7800
0.7800
0.7500
0.7800
94,739
+0.01(+1.30%)
Jul 05, 2023
0.7700
0.7897
0.7500
0.7700
116,295
-0.01(-1.47%)
Jul 03, 2023
0.7500
0.7815
0.7401
0.7815
86,835
+0.03(+3.84%)
Jun 30, 2023
0.7700
0.8100
0.7526
0.7526
361,266
-0.04(-4.73%)
Jun 29, 2023
0.6700
0.8000
0.6630
0.7900
1,079,776
+0.11(+15.77%)
Jun 28, 2023
0.6732
0.6980
0.6610
0.6824
167,382
-0.02(-2.21%)
Jun 27, 2023
0.6800
0.7239
0.6720
0.6978
128,364
+0.01(+1.13%)
Jun 26, 2023
0.7200
0.7205
0.6746
0.6900
113,191
-0.02(-3.24%)
Jun 23, 2023
0.6859
0.7131
0.6600
0.7131
193,697
+0.04(+5.79%)
Jun 22, 2023
0.6900
0.7199
0.6723
0.6741
134,462
-0.04(-5.18%)
Jun 21, 2023
0.7000
0.7200
0.6700
0.7109
124,476
+0.00(+0.41%)
Jun 20, 2023
0.6900
0.7300
0.6806
0.7080
267,012
-0.00(-0.28%)
Jun 16, 2023
0.6900
0.7500
0.6790
0.7100
1,220,438
+0.03(+4.41%)
Jun 15, 2023
0.6700
0.7200
0.6394
0.6800
871,017
+0.00(+0.00%)
Jun 14, 2023
0.7100
0.7200
0.6646
0.6800
668,018
-0.03(-4.76%)
Jun 13, 2023
0.7115
0.7480
0.7110
0.7140
158,656
-0.01(-1.73%)
Jun 12, 2023
0.7100
0.7600
0.7100
0.7266
147,853
-0.03(-3.63%)
Jun 09, 2023
0.7499
0.7650
0.7261
0.7540
111,142
+0.00(+0.45%)
Jun 08, 2023
0.7200
0.7577
0.7111
0.7506
104,964
+0.01(+1.91%)
Jun 07, 2023
0.7510
0.7700
0.7200
0.7365
239,894
-0.01(-1.26%)
Jun 06, 2023
0.7700
0.7799
0.7400
0.7459
115,072
+0.00(+0.12%)
Jun 05, 2023
0.7600
0.7898
0.7310
0.7450
142,329
-0.01(-0.67%)
Jun 02, 2023
0.7100
0.7650
0.7007
0.7500
184,573
+0.03(+4.02%)
Jun 01, 2023
0.7571
0.7571
0.7000
0.7210
503,259
-0.03(-3.35%)
May 31, 2023
0.7811
0.8013
0.7369
0.7460
224,823
-0.04(-4.82%)
May 30, 2023
0.7732
0.8099
0.7576
0.7838
185,500
+0.01(+1.38%)
May 26, 2023
0.7970
0.8112
0.7550
0.7731
368,741
-0.03(-3.70%)
May 25, 2023
0.9000
0.9002
0.7834
0.8028
781,738
-0.05(-6.21%)
May 24, 2023
0.8800
0.8775
0.8200
0.8560
290,491
-0.02(-2.37%)
May 23, 2023
0.8900
0.8984
0.8510
0.8768
349,306
-0.01(-1.02%)
May 22, 2023
0.8900
0.9400
0.8781
0.8858
214,541
-0.02(-2.67%)
May 19, 2023
0.9400
0.9400
0.9000
0.9101
192,563
+0.03(+3.40%)
May 18, 2023
0.8600
0.9092
0.8600
0.8802
352,313
+0.01(+0.59%)
May 17, 2023
0.8800
0.9309
0.8417
0.8750
298,690
-0.03(-2.78%)
May 16, 2023
0.9000
0.9458
0.8844
0.9000
163,233
-0.00(-0.01%)
May 15, 2023
0.9000
0.9499
0.8720
0.9001
402,450
-0.02(-1.91%)
May 12, 2023
0.9600
0.9649
0.8900
0.9176
390,073
-0.04(-3.90%)
May 11, 2023
0.9700
1.000
0.9200
0.9548
303,203
-0.04(-4.21%)
May 10, 2023
1.020
1.030
0.9795
0.9968
368,529
-0.00(-0.32%)
May 09, 2023
1.000
1.030
0.9720
1.000
714,832
+0.00(+0.00%)
May 08, 2023
1.050
1.070
1.000
1.000
265,128
-0.06(-5.66%)
May 05, 2023
1.090
1.141
1.040
1.060
471,946
-0.05(-4.50%)
May 04, 2023
1.050
1.130
1.030
1.110
552,910
+0.05(+4.72%)
May 03, 2023
1.060
1.070
1.012
1.060
174,403
-0.00(-0.47%)
May 02, 2023
1.010
1.070
0.9900
1.065
205,594
+0.03(+3.40%)
May 01, 2023
1.070
1.110
1.020
1.030
111,367
-0.06(-5.50%)
Apr 28, 2023
1.090
1.110
1.060
1.090
76,526
-0.01(-0.91%)
Apr 27, 2023
1.100
1.140
1.080
1.100
108,874
+0.00(+0.00%)
Apr 26, 2023
1.120
1.128
1.080
1.100
105,777
+0.00(+0.00%)
Apr 25, 2023
1.100
1.145
1.095
1.100
108,772
-0.02(-1.79%)
Apr 24, 2023
1.050
1.150
1.040
1.120
538,799
+0.05(+4.67%)
Apr 21, 2023
1.050
1.130
1.010
1.070
646,291
+0.06(+5.94%)
Apr 20, 2023
0.9800
1.030
0.9800
1.010
177,124
+0.01(+1.00%)
Apr 19, 2023
0.9900
1.070
0.9820
1.000
367,859
+0.02(+1.83%)
Apr 18, 2023
1.050
1.070
0.9820
0.9820
597,458
-0.07(-6.48%)
Apr 17, 2023
1.060
1.080
1.020
1.050
302,539
-0.01(-0.94%)
Apr 14, 2023
1.100
1.100
1.040
1.060
199,824
-0.04(-3.64%)
Apr 13, 2023
1.080
1.130
1.080
1.100
140,778
-0.01(-0.90%)
Apr 12, 2023
1.090
1.139
1.090
1.110
132,313
+0.01(+0.91%)
Apr 11, 2023
1.120
1.160
1.100
1.100
115,124
-0.02(-1.79%)
Apr 10, 2023
1.140
1.150
1.120
1.120
63,521
-0.01(-0.88%)
Apr 06, 2023
1.120
1.152
1.120
1.130
59,367
-0.01(-0.88%)
Apr 05, 2023
1.060
1.140
1.060
1.140
131,301
+0.03(+2.70%)
Apr 04, 2023
1.120
1.145
1.100
1.110
114,922
-0.03(-2.63%)
Apr 03, 2023
1.130
1.170
1.100
1.140
237,704
-0.01(-0.87%)
Mar 31, 2023
1.140
1.178
1.130
1.150
142,999
+0.00(+0.00%)
Mar 30, 2023
1.209
1.209
1.150
1.150
45,168
-0.04(-3.36%)
Mar 29, 2023
1.170
1.250
1.130
1.190
246,990
+0.05(+4.39%)
Mar 28, 2023
1.150
1.170
1.130
1.140
132,421
+0.02(+1.79%)
Mar 27, 2023
1.150
1.150
1.110
1.120
107,666
+0.00(+0.00%)
Mar 24, 2023
1.090
1.120
1.070
1.120
93,015
-0.03(-2.61%)
Mar 23, 2023
1.130
1.150
1.100
1.150
112,574
+0.05(+4.55%)
Mar 22, 2023
1.150
1.150
1.100
1.100
70,028
-0.03(-2.65%)
Mar 21, 2023
1.110
1.180
1.100
1.130
339,833
+0.03(+2.73%)
Mar 20, 2023
1.070
1.140
1.062
1.100
228,896
+0.02(+1.85%)
Mar 17, 2023
1.140
1.143
1.050
1.080
806,581
-0.05(-4.42%)
Mar 16, 2023
1.100
1.150
1.100
1.130
320,643
+0.00(+0.00%)
Mar 15, 2023
1.110
1.151
1.100
1.130
200,326
-0.01(-0.88%)
Mar 14, 2023
1.120
1.240
1.120
1.140
901,607
+0.03(+2.70%)
Mar 13, 2023
1.100
1.140
1.080
1.110
665,129
-0.05(-4.31%)
Mar 10, 2023
1.180
1.190
1.140
1.160
345,404
-0.03(-2.52%)
Mar 09, 2023
1.270
1.280
1.180
1.190
184,040
-0.08(-6.30%)
Mar 08, 2023
1.330
1.330
1.250
1.270
188,814
-0.05(-3.79%)
Mar 07, 2023
1.360
1.370
1.310
1.320
72,290
-0.04(-2.94%)
Mar 06, 2023
1.380
1.420
1.360
1.360
202,319
-0.04(-2.86%)
Mar 03, 2023
1.400
1.430
1.390
1.400
159,962
+0.00(+0.00%)
Mar 02, 2023
1.450
1.490
1.390
1.400
363,401
-0.06(-4.11%)
Mar 01, 2023
1.460
1.490
1.422
1.460
302,127
+0.02(+1.74%)
Feb 28, 2023
1.400
1.440
1.350
1.435
395,908
+0.05(+3.24%)
Feb 27, 2023
1.340
1.430
1.300
1.390
500,519
+0.11(+8.59%)
Feb 24, 2023
1.420
1.440
1.280
1.280
762,642
-0.15(-10.49%)
Feb 23, 2023
1.470
1.480
1.420
1.430
420,956
-0.03(-2.05%)
Feb 22, 2023
1.370
1.490
1.350
1.460
559,571
+0.08(+5.80%)
Feb 21, 2023
1.390
1.430
1.330
1.380
620,706
-0.01(-0.72%)
Feb 17, 2023
1.310
1.410
1.290
1.390
837,801
+0.07(+5.30%)
Feb 16, 2023
1.230
1.330
1.230
1.320
788,772
+0.10(+8.20%)
Feb 15, 2023
1.250
1.330
1.150
1.220
4,175,361
-0.11(-8.27%)
Feb 14, 2023
1.400
1.400
1.300
1.330
591,529
-0.04(-2.92%)
Feb 13, 2023
1.360
1.380
1.310
1.370
161,303
+0.03(+2.24%)
Feb 10, 2023
1.340
1.360
1.290
1.340
248,616
+0.02(+1.13%)
Feb 09, 2023
1.420
1.430
1.310
1.325
852,480
+0.00(+0.38%)
Feb 08, 2023
1.350
1.350
1.270
1.320
201,199
-0.00(-0.38%)
Feb 07, 2023
1.270
1.330
1.270
1.325
179,450
+0.06(+5.16%)
Feb 06, 2023
1.380
1.380
1.250
1.260
312,458
-0.09(-6.67%)
Feb 03, 2023
1.280
1.390
1.270
1.350
342,819
+0.08(+5.88%)
Feb 02, 2023
1.280
1.320
1.270
1.275
272,332
+0.03(+2.82%)
Feb 01, 2023
1.250
1.300
1.230
1.240
239,202
+0.00(+0.00%)
Jan 31, 2023
1.250
1.280
1.220
1.240
169,736
+0.00(+0.40%)
Jan 30, 2023
1.300
1.300
1.230
1.235
235,717
-0.04(-3.14%)
Jan 27, 2023
1.270
1.297
1.230
1.275
144,731
+0.00(+0.39%)
Jan 26, 2023
1.170
1.290
1.170
1.270
263,353
+0.11(+9.48%)
Jan 25, 2023
1.140
1.210
1.130
1.160
184,224
+0.00(+0.00%)
Jan 24, 2023
1.190
1.190
1.140
1.160
87,659
-0.01(-0.85%)
Jan 23, 2023
1.140
1.200
1.120
1.170
135,322
+0.02(+1.74%)
Jan 20, 2023
1.150
1.170
1.098
1.150
180,102
+0.01(+0.88%)
Jan 19, 2023
1.170
1.191
1.110
1.140
267,041
-0.03(-2.56%)
Jan 18, 2023
1.160
1.210
1.130
1.170
171,306
+0.03(+2.63%)
Jan 17, 2023
1.190
1.218
1.120
1.140
220,104
-0.06(-5.00%)
Jan 13, 2023
1.200
1.240
1.130
1.200
199,230
-0.01(-0.83%)
Jan 12, 2023
1.230
1.250
1.190
1.210
220,011
+0.02(+1.68%)
Jan 11, 2023
1.140
1.280
1.140
1.190
615,257
+0.06(+5.31%)
Jan 10, 2023
1.170
1.177
1.050
1.130
367,898
+0.01(+0.89%)
Jan 09, 2023
0.9600
1.150
0.9600
1.120
424,156
+0.20(+21.74%)
Jan 06, 2023
0.9260
0.9799
0.9021
0.9200
284,314
+0.00(+0.26%)
Jan 05, 2023
0.9500
0.9800
0.9176
0.9176
312,265
-0.02(-2.38%)
Jan 04, 2023
0.9400
1.000
0.9400
0.9400
341,730
-0.01(-1.17%)
Jan 03, 2023
1.000
1.040
0.9400
0.9511
290,045
-0.01(-1.18%)
Dec 30, 2022
0.9526
1.040
0.9395
0.9625
429,228
+0.02(+2.39%)
Dec 29, 2022
0.8900
0.9650
0.8900
0.9400
860,151
+0.06(+6.81%)
Dec 28, 2022
0.9100
0.9199
0.8613
0.8801
734,830
-0.01(-1.11%)
Dec 27, 2022
0.9400
0.9491
0.8707
0.8900
676,598
-0.08(-8.25%)
Dec 23, 2022
1.000
1.010
0.9675
0.9700
973,219
-0.05(-4.90%)
Dec 22, 2022
1.040
1.070
0.9400
1.020
706,145
-0.10(-8.93%)
Dec 21, 2022
1.150
1.230
1.060
1.120
1,395,266
-0.20(-15.15%)
Dec 20, 2022
1.350
1.370
1.320
1.320
320,566
-0.02(-1.49%)
Dec 19, 2022
1.370
1.410
1.340
1.340
372,745
-0.03(-2.19%)
Dec 16, 2022
1.340
1.430
1.340
1.370
2,701,917
+0.00(+0.00%)
Dec 15, 2022
1.320
1.410
1.300
1.370
465,954
+0.02(+1.48%)
Dec 14, 2022
1.370
1.390
1.300
1.350
364,995
-0.02(-1.46%)
Dec 13, 2022
1.280
1.390
1.280
1.370
521,567
+0.12(+9.60%)
Dec 12, 2022
1.330
1.340
1.240
1.250
573,781
-0.10(-7.41%)
Dec 09, 2022
1.270
1.370
1.270
1.350
256,851
+0.06(+4.65%)
Dec 08, 2022
1.230
1.330
1.230
1.290
269,739
+0.05(+4.03%)
Dec 07, 2022
1.320
1.362
1.230
1.240
446,521
-0.06(-4.62%)
Dec 06, 2022
1.370
1.393
1.300
1.300
348,685
-0.06(-4.41%)
Dec 05, 2022
1.400
1.400
1.360
1.360
132,334
-0.02(-1.45%)
Dec 02, 2022
1.420
1.500
1.380
1.380
185,882
-0.04(-2.82%)
Dec 01, 2022
1.410
1.470
1.400
1.420
258,630
+0.00(+0.00%)
Nov 30, 2022
1.400
1.440
1.360
1.420
316,701
+0.02(+1.43%)
Nov 29, 2022
1.410
1.444
1.370
1.400
194,996
-0.01(-0.71%)
Nov 28, 2022
1.470
1.490
1.410
1.410
120,285
-0.07(-4.73%)
Nov 25, 2022
1.450
1.500
1.430
1.480
99,837
+0.03(+2.07%)
Nov 23, 2022
1.500
1.500
1.430
1.450
273,860
-0.03(-2.03%)
Nov 22, 2022
1.500
1.510
1.400
1.480
231,280
-0.01(-0.67%)
Nov 21, 2022
1.510
1.545
1.490
1.490
140,075
-0.04(-2.61%)
Nov 18, 2022
1.500
1.560
1.500
1.530
187,105
+0.03(+2.00%)
Nov 17, 2022
1.510
1.540
1.500
1.500
99,263
-0.02(-1.32%)
Nov 16, 2022
1.580
1.595
1.520
1.520
280,387
-0.07(-4.40%)
Nov 15, 2022
1.560
1.615
1.560
1.590
234,561
+0.06(+3.92%)
Nov 14, 2022
1.570
1.590
1.520
1.530
134,399
-0.06(-3.77%)
Nov 11, 2022
1.570
1.640
1.545
1.590
299,276
+0.04(+2.58%)
Nov 10, 2022
1.520
1.560
1.510
1.550
213,100
+0.03(+1.97%)
Nov 09, 2022
1.540
1.562
1.500
1.520
267,319
-0.01(-0.65%)
Nov 08, 2022
1.560
1.580
1.500
1.530
215,146
+0.01(+0.66%)
Nov 07, 2022
1.580
1.610
1.510
1.520
140,976
-0.04(-2.56%)
Nov 04, 2022
1.570
1.570
1.516
1.560
141,044
+0.03(+1.96%)
Nov 03, 2022
1.490
1.555
1.435
1.530
240,415
+0.04(+2.68%)
Nov 02, 2022
1.550
1.560
1.470
1.490
161,443
-0.06(-3.87%)
Nov 01, 2022
1.550
1.570
1.510
1.550
171,437
+0.02(+1.31%)
Oct 31, 2022
1.550
1.550
1.500
1.530
121,104
-0.02(-1.29%)
Oct 28, 2022
1.500
1.610
1.500
1.550
217,071
+0.03(+1.97%)
Oct 27, 2022
1.580
1.585
1.500
1.520
135,689
-0.05(-3.18%)
Oct 26, 2022
1.570
1.610
1.540
1.570
165,271
-0.01(-0.63%)
Oct 25, 2022
1.510
1.630
1.510
1.580
204,348
+0.05(+3.27%)
Oct 24, 2022
1.550
1.570
1.505
1.530
95,321
+0.00(+0.00%)
Oct 21, 2022
1.500
1.580
1.490
1.530
141,769
+0.01(+0.66%)
Oct 20, 2022
1.510
1.540
1.490
1.520
166,852
+0.00(+0.00%)
Oct 19, 2022
1.550
1.589
1.520
1.520
83,997
-0.04(-2.56%)
Oct 18, 2022
1.600
1.607
1.500
1.560
260,243
+0.04(+2.63%)
Oct 17, 2022
1.420
1.540
1.420
1.520
209,324
+0.10(+7.04%)
Oct 14, 2022
1.490
1.490
1.400
1.420
196,202
-0.06(-4.05%)
Oct 13, 2022
1.410
1.480
1.360
1.480
551,331
+0.04(+2.78%)
Oct 12, 2022
1.500
1.524
1.440
1.440
196,288
-0.07(-4.64%)
Oct 11, 2022
1.480
1.560
1.441
1.510
599,143
+0.02(+1.34%)
Oct 10, 2022
1.630
1.680
1.430
1.490
850,939
-0.14(-8.59%)
Oct 07, 2022
1.700
1.700
1.620
1.630
162,534
-0.07(-4.12%)
Oct 06, 2022
1.670
1.720
1.670
1.700
144,157
+0.00(+0.00%)
Oct 05, 2022
1.750
1.780
1.700
1.700
169,206
-0.07(-3.95%)
Oct 04, 2022
1.740
1.830
1.730
1.770
240,282
+0.05(+2.91%)
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.