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
Expensify, Inc. - Class A Common Stock
(NQ:
EXFY
)
1.710
+0.050 (+3.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.240
3.375
3.235
3.250
441,561
+0.04(+1.25%)
Sep 28, 2023
3.210
3.265
3.145
3.210
353,000
-0.02(-0.62%)
Sep 27, 2023
3.170
3.250
3.170
3.230
340,972
+0.08(+2.54%)
Sep 26, 2023
3.200
3.350
3.115
3.150
434,752
-0.06(-1.87%)
Sep 25, 2023
3.270
3.250
3.170
3.210
641,269
-0.10(-3.02%)
Sep 22, 2023
3.270
3.340
3.210
3.310
719,722
+0.04(+1.22%)
Sep 21, 2023
3.300
3.345
3.230
3.270
747,203
-0.09(-2.68%)
Sep 20, 2023
3.390
3.450
3.340
3.360
533,933
+0.00(+0.00%)
Sep 19, 2023
3.390
3.465
3.340
3.360
646,615
-0.04(-1.18%)
Sep 18, 2023
3.460
3.475
3.320
3.400
875,522
-0.06(-1.73%)
Sep 15, 2023
3.680
3.710
3.450
3.460
1,920,334
-0.35(-9.19%)
Sep 14, 2023
3.890
3.890
3.780
3.810
572,283
-0.02(-0.52%)
Sep 13, 2023
4.180
4.180
3.800
3.830
957,673
-0.33(-7.93%)
Sep 12, 2023
3.860
4.170
3.830
4.160
587,212
+0.30(+7.77%)
Sep 11, 2023
3.930
3.930
3.810
3.860
687,465
-0.04(-1.15%)
Sep 08, 2023
4.180
4.180
3.900
3.905
853,689
-0.21(-4.99%)
Sep 07, 2023
4.240
4.240
4.040
4.110
801,907
-0.18(-4.20%)
Sep 06, 2023
4.330
4.370
4.275
4.290
420,431
-0.05(-1.15%)
Sep 05, 2023
4.380
4.440
4.285
4.340
595,306
-0.08(-1.81%)
Sep 01, 2023
4.360
4.450
4.270
4.420
496,685
+0.13(+3.03%)
Aug 31, 2023
4.470
4.550
4.280
4.290
610,697
-0.20(-4.45%)
Aug 30, 2023
4.410
4.515
4.330
4.490
544,442
+0.08(+1.81%)
Aug 29, 2023
4.480
4.535
4.400
4.410
431,522
-0.05(-1.12%)
Aug 28, 2023
4.490
4.601
4.395
4.460
442,934
-0.03(-0.67%)
Aug 25, 2023
4.430
4.550
4.390
4.490
403,430
+0.11(+2.51%)
Aug 24, 2023
4.610
4.630
4.345
4.380
450,709
-0.25(-5.40%)
Aug 23, 2023
4.510
4.705
4.500
4.630
402,472
+0.15(+3.35%)
Aug 22, 2023
4.560
4.620
4.470
4.480
623,057
-0.03(-0.67%)
Aug 21, 2023
4.710
4.770
4.480
4.510
632,129
-0.21(-4.45%)
Aug 18, 2023
4.490
4.750
4.410
4.720
564,763
+0.22(+4.89%)
Aug 17, 2023
4.560
4.620
4.470
4.500
444,179
+0.00(+0.00%)
Aug 16, 2023
4.480
4.550
4.390
4.500
527,052
+0.00(+0.00%)
Aug 15, 2023
4.530
4.750
4.500
4.500
670,844
-0.01(-0.22%)
Aug 14, 2023
4.470
4.630
4.450
4.510
962,696
+0.00(+0.00%)
Aug 11, 2023
4.690
4.845
4.470
4.510
1,093,087
+0.01(+0.22%)
Aug 10, 2023
4.300
4.540
4.205
4.500
1,451,867
+0.27(+6.38%)
Aug 09, 2023
4.750
4.910
4.060
4.230
3,862,626
-1.69(-28.55%)
Aug 08, 2023
5.770
6.200
5.670
5.920
1,205,951
+0.10(+1.72%)
Aug 07, 2023
6.060
6.060
5.715
5.820
649,613
-0.13(-2.18%)
Aug 04, 2023
6.200
6.215
5.835
5.950
1,028,062
-0.25(-4.03%)
Aug 03, 2023
5.900
6.280
5.870
6.200
1,200,181
+0.30(+5.08%)
Aug 02, 2023
6.310
6.310
5.805
5.900
1,940,174
-0.51(-7.96%)
Aug 01, 2023
8.030
8.030
6.130
6.410
3,071,520
-1.65(-20.47%)
Jul 31, 2023
7.860
8.145
7.800
8.060
264,980
+0.28(+3.60%)
Jul 28, 2023
7.820
7.925
7.710
7.780
186,022
+0.04(+0.52%)
Jul 27, 2023
7.900
7.930
7.685
7.740
212,826
-0.11(-1.40%)
Jul 26, 2023
7.620
7.860
7.570
7.850
239,134
+0.23(+3.09%)
Jul 25, 2023
7.650
7.700
7.490
7.615
192,156
-0.05(-0.72%)
Jul 24, 2023
7.750
7.790
7.610
7.670
166,876
-0.08(-1.03%)
Jul 21, 2023
7.800
7.850
7.680
7.750
278,152
+0.04(+0.52%)
Jul 20, 2023
7.750
7.855
7.650
7.710
336,799
-0.05(-0.64%)
Jul 19, 2023
7.800
7.930
7.650
7.760
338,428
-0.03(-0.39%)
Jul 18, 2023
7.690
7.840
7.641
7.790
387,761
+0.05(+0.65%)
Jul 17, 2023
7.750
7.945
7.685
7.740
496,044
-0.03(-0.39%)
Jul 14, 2023
8.130
8.250
7.710
7.770
371,141
-0.39(-4.84%)
Jul 13, 2023
7.610
8.180
7.530
8.165
450,671
+0.64(+8.58%)
Jul 12, 2023
7.760
7.760
7.400
7.520
412,992
-0.09(-1.18%)
Jul 11, 2023
7.760
7.890
7.570
7.610
471,385
-0.15(-1.93%)
Jul 10, 2023
7.750
7.870
7.650
7.760
303,274
+0.01(+0.13%)
Jul 07, 2023
7.510
7.830
7.510
7.750
354,482
+0.24(+3.20%)
Jul 06, 2023
7.400
7.570
7.310
7.510
298,618
-0.02(-0.27%)
Jul 05, 2023
7.890
7.890
7.495
7.530
342,602
-0.42(-5.28%)
Jul 03, 2023
7.980
8.020
7.780
7.950
139,706
-0.03(-0.38%)
Jun 30, 2023
8.000
8.120
7.890
7.980
324,451
+0.09(+1.14%)
Jun 29, 2023
8.060
8.120
7.790
7.890
326,206
-0.21(-2.59%)
Jun 28, 2023
7.970
8.205
7.950
8.100
374,006
+0.07(+0.87%)
Jun 27, 2023
7.760
8.070
7.630
8.030
602,204
+0.32(+4.15%)
Jun 26, 2023
7.530
7.850
7.270
7.710
626,632
+0.10(+1.31%)
Jun 23, 2023
8.000
8.000
7.460
7.610
7,831,147
-0.52(-6.40%)
Jun 22, 2023
8.120
8.240
7.810
8.130
515,861
-0.04(-0.49%)
Jun 21, 2023
8.000
8.245
7.780
8.170
1,252,675
+0.51(+6.66%)
Jun 20, 2023
7.250
7.760
7.250
7.660
740,985
+0.26(+3.51%)
Jun 16, 2023
7.220
7.460
7.160
7.400
618,417
+0.25(+3.50%)
Jun 15, 2023
6.900
7.220
7.150
475,772
-0.28(-3.77%)
May 08, 2023
7.500
7.500
7.290
7.430
164,248
-0.03(-0.40%)
May 05, 2023
7.350
7.500
7.310
7.460
189,018
+0.27(+3.76%)
May 04, 2023
7.400
7.430
7.130
7.190
149,935
-0.18(-2.44%)
May 03, 2023
7.480
7.525
7.270
7.370
191,826
-0.05(-0.67%)
May 02, 2023
7.670
7.680
7.340
7.420
254,782
-0.34(-4.38%)
May 01, 2023
7.560
7.820
7.480
7.760
257,873
+0.17(+2.24%)
Apr 28, 2023
7.780
7.910
7.515
7.590
316,358
-0.22(-2.82%)
Apr 27, 2023
7.780
7.830
7.560
7.810
258,668
+0.21(+2.76%)
Apr 26, 2023
7.680
7.840
7.530
7.600
232,395
+0.09(+1.20%)
Apr 25, 2023
7.990
8.025
7.490
7.510
225,467
-0.53(-6.59%)
Apr 24, 2023
8.450
8.470
8.000
8.040
175,997
-0.41(-4.85%)
Apr 21, 2023
8.340
8.635
8.170
8.450
255,434
+0.14(+1.68%)
Apr 20, 2023
8.170
8.600
8.170
8.310
410,694
+0.03(+0.36%)
Apr 19, 2023
7.990
8.360
7.970
8.280
271,791
+0.20(+2.48%)
Apr 18, 2023
8.180
8.180
7.900
8.080
362,094
+0.00(+0.00%)
Apr 17, 2023
8.190
8.339
8.045
8.080
197,889
-0.13(-1.58%)
Apr 14, 2023
8.070
8.435
7.970
8.210
170,622
+0.12(+1.48%)
Apr 13, 2023
8.010
8.240
8.010
8.090
176,458
+0.18(+2.28%)
Apr 12, 2023
8.400
8.690
7.860
7.910
339,873
-0.48(-5.72%)
Apr 11, 2023
8.190
8.500
7.770
8.390
451,429
+0.59(+7.56%)
Apr 10, 2023
7.850
7.860
7.690
7.800
373,433
-0.14(-1.76%)
Apr 06, 2023
7.860
7.970
7.530
7.940
243,793
+0.16(+2.06%)
Apr 05, 2023
8.100
8.100
7.760
7.780
276,184
-0.36(-4.42%)
Apr 04, 2023
8.190
8.270
8.020
8.140
229,834
-0.07(-0.85%)
Apr 03, 2023
8.150
8.260
8.070
8.210
182,244
+0.06(+0.74%)
Mar 31, 2023
7.650
8.210
7.620
8.150
301,270
+0.53(+6.96%)
Mar 30, 2023
7.780
7.931
7.620
7.620
157,811
-0.11(-1.42%)
Mar 29, 2023
7.720
7.860
7.550
7.730
211,600
+0.09(+1.18%)
Mar 28, 2023
7.580
7.690
7.490
7.640
204,014
+0.02(+0.26%)
Mar 27, 2023
7.570
7.750
7.410
7.620
248,606
+0.05(+0.66%)
Mar 24, 2023
7.880
8.035
7.350
7.570
389,870
-0.37(-4.66%)
Mar 23, 2023
7.680
7.990
7.640
7.940
389,304
+0.39(+5.17%)
Mar 22, 2023
7.840
7.840
7.550
7.550
259,940
-0.30(-3.82%)
Mar 21, 2023
7.610
7.875
7.460
7.850
312,461
+0.34(+4.53%)
Mar 20, 2023
7.490
7.510
7.270
7.510
293,418
+0.03(+0.40%)
Mar 17, 2023
7.830
7.970
7.410
7.480
345,513
-0.41(-5.20%)
Mar 16, 2023
7.450
7.910
7.280
7.890
500,765
+0.34(+4.50%)
Mar 15, 2023
7.180
7.690
7.050
7.550
632,965
+0.23(+3.14%)
Mar 14, 2023
7.480
7.640
7.240
7.320
448,962
+0.02(+0.27%)
Mar 13, 2023
7.410
7.630
7.010
7.300
628,644
-0.35(-4.58%)
Mar 10, 2023
8.050
8.070
7.420
7.650
465,942
-0.42(-5.20%)
Mar 09, 2023
8.480
8.650
8.040
8.070
282,134
-0.44(-5.17%)
Mar 08, 2023
8.570
8.630
8.306
8.510
137,450
-0.07(-0.82%)
Mar 07, 2023
8.910
9.010
8.520
8.580
225,946
-0.39(-4.35%)
Mar 06, 2023
8.940
9.000
8.576
8.970
274,927
+0.14(+1.59%)
Mar 03, 2023
8.800
9.030
8.800
8.830
180,199
+0.08(+0.91%)
Mar 02, 2023
8.440
8.850
8.400
8.750
199,543
+0.30(+3.55%)
Mar 01, 2023
8.400
8.530
8.310
8.450
315,052
+0.03(+0.36%)
Feb 28, 2023
8.450
8.650
8.340
8.420
313,616
-0.05(-0.59%)
Feb 27, 2023
9.320
9.320
8.390
8.470
333,531
-0.76(-8.23%)
Feb 24, 2023
9.000
9.755
8.760
9.230
736,839
-0.13(-1.39%)
Feb 23, 2023
9.520
9.520
8.880
9.360
253,300
+0.38(+4.23%)
Feb 22, 2023
9.280
9.530
8.875
8.980
223,070
-0.22(-2.39%)
Feb 21, 2023
9.210
9.300
8.820
9.200
225,040
-0.19(-2.02%)
Feb 17, 2023
9.180
9.390
9.180
9.390
150,096
+0.05(+0.54%)
Feb 16, 2023
9.870
10.04
9.250
9.340
296,231
-0.66(-6.60%)
Feb 15, 2023
9.650
10.07
9.580
10.00
250,211
+0.26(+2.67%)
Feb 14, 2023
9.460
9.860
9.360
9.740
221,870
+0.18(+1.88%)
Feb 13, 2023
9.580
9.820
9.230
9.560
201,510
+0.15(+1.59%)
Feb 10, 2023
9.340
9.630
9.240
9.410
184,123
-0.07(-0.74%)
Feb 09, 2023
10.00
10.32
9.380
9.480
204,346
-0.34(-3.46%)
Feb 08, 2023
9.760
9.945
9.600
9.820
280,688
-0.04(-0.41%)
Feb 07, 2023
9.960
10.03
9.120
9.860
275,049
-0.11(-1.05%)
Feb 06, 2023
10.31
10.63
9.950
9.965
208,034
-0.45(-4.27%)
Feb 03, 2023
10.92
11.11
10.27
10.41
545,704
-1.04(-9.08%)
Feb 02, 2023
10.62
11.65
10.62
11.45
1,204,888
+0.90(+8.53%)
Feb 01, 2023
10.47
10.78
10.34
10.55
555,891
+0.14(+1.34%)
Jan 31, 2023
10.40
10.75
10.37
10.41
460,188
+0.01(+0.10%)
Jan 30, 2023
10.36
10.51
10.10
10.40
150,404
-0.14(-1.33%)
Jan 27, 2023
9.890
10.56
9.890
10.54
248,862
+0.57(+5.72%)
Jan 26, 2023
9.910
10.12
9.740
9.970
234,607
+0.21(+2.15%)
Jan 25, 2023
9.620
9.870
9.400
9.760
254,452
-0.06(-0.61%)
Jan 24, 2023
9.750
9.990
9.350
9.820
260,432
+0.02(+0.20%)
Jan 23, 2023
9.500
9.860
9.470
9.800
201,449
+0.33(+3.48%)
Jan 20, 2023
9.120
9.475
9.030
9.470
155,207
+0.38(+4.18%)
Jan 19, 2023
8.910
9.190
8.760
9.090
158,625
+0.11(+1.22%)
Jan 18, 2023
9.100
9.140
8.840
8.980
201,587
-0.02(-0.22%)
Jan 17, 2023
8.830
9.180
8.700
9.000
241,746
-0.01(-0.11%)
Jan 13, 2023
9.040
9.210
8.990
9.010
207,415
-0.19(-2.07%)
Jan 12, 2023
9.150
9.240
8.775
9.200
189,870
+0.09(+0.99%)
Jan 11, 2023
9.320
9.390
8.950
9.110
253,664
-0.20(-2.15%)
Jan 10, 2023
8.780
9.320
8.760
9.310
306,805
+0.62(+7.13%)
Jan 09, 2023
8.340
8.870
8.230
8.690
326,674
+0.56(+6.89%)
Jan 06, 2023
8.320
8.320
7.980
8.130
252,103
-0.18(-2.17%)
Jan 05, 2023
8.860
8.860
8.240
8.310
222,924
-0.63(-7.05%)
Jan 04, 2023
8.670
9.140
8.510
8.940
235,752
+0.36(+4.20%)
Jan 03, 2023
8.920
9.070
8.570
8.580
144,992
-0.25(-2.83%)
Dec 30, 2022
8.650
8.870
8.640
8.830
173,429
+0.00(+0.00%)
Dec 29, 2022
8.500
8.860
8.480
8.830
199,461
+0.40(+4.74%)
Dec 28, 2022
8.410
8.650
8.300
8.430
152,764
+0.00(+0.00%)
Dec 27, 2022
8.710
8.710
8.170
8.430
216,306
-0.18(-2.09%)
Dec 23, 2022
8.550
8.700
8.310
8.610
207,717
+0.06(+0.70%)
Dec 22, 2022
8.740
8.790
8.460
8.550
188,097
-0.26(-2.95%)
Dec 21, 2022
8.700
8.950
8.460
8.810
261,830
+0.14(+1.61%)
Dec 20, 2022
8.660
8.758
8.540
8.670
274,259
-0.13(-1.48%)
Dec 19, 2022
9.470
9.525
8.740
8.800
182,514
-0.73(-7.66%)
Dec 16, 2022
9.210
9.645
9.113
9.530
490,284
+0.23(+2.47%)
Dec 15, 2022
9.400
9.630
9.180
9.300
160,757
-0.19(-2.00%)
Dec 14, 2022
9.650
9.750
9.290
9.490
393,564
-0.15(-1.56%)
Dec 13, 2022
9.840
9.980
9.350
9.640
495,375
+0.08(+0.84%)
Dec 12, 2022
9.320
9.610
9.300
9.560
266,184
+0.29(+3.13%)
Dec 09, 2022
9.070
9.460
9.070
9.270
356,049
+0.13(+1.42%)
Dec 08, 2022
8.570
9.200
8.400
9.140
336,101
+0.57(+6.65%)
Dec 07, 2022
8.530
9.000
8.410
8.570
592,348
+0.07(+0.82%)
Dec 06, 2022
8.340
8.520
8.080
8.500
635,305
+0.17(+2.04%)
Dec 05, 2022
8.770
8.770
8.290
8.330
476,979
-0.43(-4.91%)
Dec 02, 2022
9.050
9.310
8.700
8.760
295,909
-0.50(-5.40%)
Dec 01, 2022
9.580
9.910
9.050
9.260
224,124
-0.31(-3.24%)
Nov 30, 2022
9.240
9.680
9.100
9.570
511,136
+0.40(+4.36%)
Nov 29, 2022
8.900
9.430
8.590
9.170
766,242
+0.61(+7.13%)
Nov 28, 2022
8.710
8.900
8.440
8.560
515,398
-0.25(-2.84%)
Nov 25, 2022
8.900
8.930
8.640
8.810
44,432
-0.08(-0.90%)
Nov 23, 2022
8.760
8.960
8.650
8.890
214,308
+0.14(+1.60%)
Nov 22, 2022
8.800
8.840
8.510
8.750
308,235
-0.06(-0.68%)
Nov 21, 2022
9.000
9.035
8.770
8.810
702,592
-0.29(-3.19%)
Nov 18, 2022
9.800
9.800
8.940
9.100
484,903
-0.49(-5.11%)
Nov 17, 2022
9.740
9.929
9.080
9.590
468,240
-0.22(-2.24%)
Nov 16, 2022
10.62
10.69
9.640
9.810
732,753
-0.91(-8.49%)
Nov 15, 2022
10.49
11.33
10.49
10.72
1,773,463
+0.30(+2.88%)
Nov 14, 2022
11.34
11.34
10.28
10.42
1,219,569
-0.49(-4.49%)
Nov 11, 2022
10.13
11.62
8.610
10.91
1,472,117
-2.04(-15.75%)
Nov 10, 2022
12.92
13.86
12.87
12.95
487,951
+0.55(+4.44%)
Nov 09, 2022
12.58
12.75
12.13
12.40
695,267
-0.49(-3.80%)
Nov 08, 2022
12.61
13.05
12.31
12.89
264,558
+0.34(+2.71%)
Nov 07, 2022
12.28
12.64
11.80
12.55
308,497
+0.36(+2.95%)
Nov 04, 2022
13.10
13.10
11.77
12.19
459,226
-0.72(-5.58%)
Nov 03, 2022
12.77
13.24
12.28
12.91
384,951
+0.01(+0.08%)
Nov 02, 2022
13.12
13.76
12.86
12.90
464,070
-0.22(-1.68%)
Nov 01, 2022
13.27
13.64
13.00
13.12
231,379
+0.03(+0.23%)
Oct 31, 2022
12.82
13.19
12.69
13.09
247,564
+0.22(+1.71%)
Oct 28, 2022
12.90
13.30
12.51
12.87
159,305
-0.04(-0.31%)
Oct 27, 2022
13.11
13.30
12.69
12.91
206,354
-0.15(-1.15%)
Oct 26, 2022
12.98
13.79
12.18
13.06
267,534
-0.05(-0.38%)
Oct 25, 2022
12.55
13.38
12.50
13.11
273,960
+0.64(+5.13%)
Oct 24, 2022
13.04
13.12
12.07
12.47
194,253
-0.53(-4.08%)
Oct 21, 2022
13.22
13.23
12.46
13.00
156,230
-0.31(-2.33%)
Oct 20, 2022
13.80
14.35
13.21
13.31
225,811
-0.60(-4.31%)
Oct 19, 2022
14.07
14.10
13.57
13.91
123,829
-0.28(-1.97%)
Oct 18, 2022
14.04
14.64
13.98
14.19
206,992
+0.28(+2.01%)
Oct 17, 2022
14.00
14.62
13.81
13.91
276,810
+0.20(+1.46%)
Oct 14, 2022
14.27
14.28
13.65
13.71
172,597
-0.39(-2.77%)
Oct 13, 2022
13.26
14.29
12.75
14.10
502,578
+0.43(+3.15%)
Oct 12, 2022
14.16
14.27
13.61
13.67
306,122
-0.55(-3.87%)
Oct 11, 2022
14.56
14.56
13.74
14.22
298,055
-0.36(-2.47%)
Oct 10, 2022
14.80
14.81
14.24
14.58
337,564
-0.26(-1.75%)
Oct 07, 2022
15.19
16.14
14.66
14.84
191,354
-0.68(-4.38%)
Oct 06, 2022
15.36
15.94
15.36
15.52
134,302
-0.08(-0.51%)
Oct 05, 2022
15.60
15.78
15.22
15.60
155,579
-0.28(-1.76%)
Oct 04, 2022
15.61
16.32
15.61
15.88
265,426
+0.63(+4.13%)
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.