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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Last 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 (%)
Sep 30, 2019
3.710
3.780
3.500
3.500
16,698
-0.26(-6.98%)
Sep 27, 2019
3.728
3.770
3.660
3.763
6,800
+0.03(+0.74%)
Sep 26, 2019
3.831
3.831
3.640
3.735
13,414
+0.00(+0.13%)
Sep 25, 2019
3.990
3.990
3.660
3.730
23,462
-0.18(-4.60%)
Sep 24, 2019
3.900
4.000
3.800
3.910
15,835
+0.00(+0.00%)
Sep 23, 2019
3.950
3.980
3.850
3.910
11,081
-0.02(-0.51%)
Sep 20, 2019
3.870
3.930
3.810
3.930
5,700
+0.21(+5.65%)
Sep 19, 2019
3.979
3.979
3.720
3.720
21,871
-0.14(-3.63%)
Sep 18, 2019
3.860
3.980
3.820
3.860
22,320
-0.07(-1.78%)
Sep 17, 2019
4.190
4.230
3.810
3.930
44,817
-0.22(-5.30%)
Sep 16, 2019
3.670
4.230
3.600
4.150
132,425
+0.44(+11.86%)
Sep 13, 2019
3.690
3.870
3.559
3.710
50,100
+0.04(+1.09%)
Sep 12, 2019
3.360
3.765
3.360
3.670
98,831
+0.32(+9.55%)
Sep 11, 2019
3.390
3.410
2.990
3.350
27,813
-0.04(-1.18%)
Sep 10, 2019
3.020
3.400
2.970
3.390
93,556
+0.32(+10.42%)
Sep 09, 2019
3.050
3.100
3.020
3.070
11,445
+0.03(+0.98%)
Sep 06, 2019
3.100
3.100
2.985
3.040
33,500
-0.03(-0.97%)
Sep 05, 2019
2.950
3.120
2.884
3.070
53,497
+0.22(+7.72%)
Sep 04, 2019
2.930
3.060
2.800
2.850
22,050
-0.07(-2.40%)
Sep 03, 2019
2.990
3.013
2.875
2.920
16,907
-0.02(-0.68%)
Aug 30, 2019
3.110
3.110
2.940
2.940
29,700
-0.20(-6.37%)
Aug 29, 2019
3.090
3.150
3.050
3.140
9,610
+0.06(+1.95%)
Aug 28, 2019
3.000
3.150
2.960
3.080
13,299
-0.02(-0.65%)
Aug 27, 2019
3.000
3.150
2.910
3.100
37,618
+0.04(+1.31%)
Aug 26, 2019
3.050
3.130
3.010
3.060
15,672
+0.05(+1.66%)
Aug 23, 2019
3.260
3.340
2.950
3.010
47,000
-0.24(-7.38%)
Aug 22, 2019
3.110
3.450
3.080
3.250
55,190
+0.17(+5.52%)
Aug 21, 2019
2.860
3.180
2.860
3.080
70,168
+0.23(+8.07%)
Aug 20, 2019
3.080
3.126
2.850
2.850
35,631
-0.26(-8.36%)
Aug 19, 2019
2.990
3.600
2.960
3.110
353,230
+0.19(+6.53%)
Aug 16, 2019
2.800
3.090
2.760
2.920
82,400
+0.12(+4.27%)
Aug 15, 2019
2.860
2.900
2.800
2.800
27,164
+0.00(+0.00%)
Aug 14, 2019
2.970
3.100
2.800
2.800
75,713
-0.17(-5.72%)
Aug 13, 2019
3.080
3.080
2.890
2.970
35,734
+0.03(+1.02%)
Aug 12, 2019
3.180
3.180
2.860
2.940
42,366
-0.17(-5.47%)
Aug 09, 2019
3.150
3.215
3.080
3.110
21,500
-0.02(-0.64%)
Aug 08, 2019
3.220
3.250
3.110
3.130
29,633
-0.05(-1.57%)
Aug 07, 2019
3.090
3.270
3.040
3.180
33,271
+0.06(+1.92%)
Aug 06, 2019
3.150
3.160
2.880
3.120
101,541
+0.00(+0.00%)
Aug 05, 2019
3.180
3.190
3.010
3.120
49,216
-0.09(-2.80%)
Aug 02, 2019
3.410
3.410
3.120
3.210
82,600
-0.15(-4.46%)
Aug 01, 2019
3.510
3.520
3.340
3.360
32,147
-0.15(-4.27%)
Jul 31, 2019
3.420
3.550
3.370
3.510
85,152
+0.12(+3.54%)
Jul 30, 2019
3.310
3.420
3.160
3.390
66,975
+0.13(+3.99%)
Jul 29, 2019
3.440
3.490
3.220
3.260
142,230
-0.21(-6.05%)
Jul 26, 2019
3.380
3.500
3.230
3.470
119,200
+0.10(+2.97%)
Jul 25, 2019
3.700
3.700
3.315
3.370
114,755
-0.32(-8.67%)
Jul 24, 2019
3.503
3.760
3.503
3.690
63,663
+0.05(+1.37%)
Jul 23, 2019
3.430
3.760
3.370
3.640
179,463
+0.17(+4.90%)
Jul 22, 2019
3.900
3.900
3.210
3.470
231,825
-0.43(-11.03%)
Jul 19, 2019
4.130
4.130
3.750
3.900
268,700
-0.27(-6.47%)
Jul 18, 2019
5.410
5.500
3.930
4.170
1,080,555
-1.21(-22.49%)
Jul 17, 2019
5.260
5.550
5.200
5.380
228,906
+0.15(+2.87%)
Jul 16, 2019
5.310
5.400
5.100
5.230
209,534
+0.01(+0.19%)
Jul 15, 2019
4.950
5.970
4.930
5.220
613,846
+0.31(+6.31%)
Jul 12, 2019
5.180
5.209
4.720
4.910
76,300
-0.24(-4.66%)
Jul 11, 2019
4.960
5.300
4.910
5.150
248,746
+0.28(+5.75%)
Jul 10, 2019
4.530
5.200
4.360
4.870
227,587
+0.20(+4.28%)
Jul 09, 2019
4.760
4.760
4.080
4.670
186,684
-0.09(-1.89%)
Jul 08, 2019
4.950
5.040
4.730
4.760
55,541
-0.29(-5.67%)
Jul 05, 2019
5.250
5.260
4.550
5.046
136,000
-0.20(-3.88%)
Jul 03, 2019
5.420
5.447
5.100
5.250
427,300
-0.17(-3.14%)
Jul 02, 2019
5.380
5.650
5.010
5.420
116,384
-0.04(-0.73%)
Jul 01, 2019
4.950
5.710
4.810
5.460
132,150
+0.33(+6.44%)
Jun 28, 2019
5.040
5.317
4.974
5.130
29,357
+0.16(+3.21%)
Jun 27, 2019
5.075
5.352
4.970
4.970
12,691
-0.07(-1.39%)
Jun 26, 2019
5.460
5.460
5.040
5.040
8,635
-0.21(-4.00%)
Jun 25, 2019
5.460
5.600
5.072
5.250
22,949
-0.21(-3.85%)
Jun 24, 2019
5.674
5.740
5.390
5.460
15,820
-0.03(-0.51%)
Jun 21, 2019
5.267
5.823
5.265
5.488
208,207
+0.11(+1.95%)
Jun 20, 2019
5.180
5.571
5.110
5.383
23,110
+0.20(+3.95%)
Jun 19, 2019
4.969
5.320
4.760
5.179
49,014
+0.28(+5.69%)
Jun 18, 2019
4.760
5.040
4.760
4.900
46,976
+0.04(+0.84%)
Jun 17, 2019
5.320
5.320
4.341
4.859
58,002
-0.46(-8.63%)
Jun 14, 2019
5.600
5.880
5.180
5.319
147,621
-0.42(-7.32%)
Jun 13, 2019
5.180
5.600
5.047
5.739
188,763
+0.42(+7.90%)
Jun 12, 2019
5.405
5.405
5.068
5.319
12,114
-0.07(-1.32%)
Jun 11, 2019
5.530
5.530
5.180
5.390
49,345
-0.08(-1.53%)
Jun 10, 2019
5.348
5.634
5.334
5.474
7,627
+0.01(+0.26%)
Jun 07, 2019
5.460
5.711
5.391
5.460
8,085
+0.01(+0.10%)
Jun 06, 2019
5.533
5.748
5.390
5.454
6,369
+0.04(+0.78%)
Jun 05, 2019
5.676
5.865
5.390
5.412
11,689
-0.26(-4.64%)
Jun 04, 2019
5.468
6.370
5.320
5.676
12,424
+0.08(+1.35%)
Jun 03, 2019
6.020
6.300
5.320
5.600
36,425
-0.45(-7.41%)
May 31, 2019
5.838
6.615
5.771
6.048
40,085
+0.07(+1.17%)
May 30, 2019
5.880
6.153
5.740
5.978
4,284
+0.10(+1.67%)
May 29, 2019
6.104
6.104
5.757
5.880
6,695
-0.27(-4.33%)
May 28, 2019
5.908
6.160
5.880
6.146
4,327
-0.01(-0.11%)
May 24, 2019
6.160
6.300
5.880
6.153
8,100
+0.09(+1.50%)
May 23, 2019
6.413
6.524
6.038
6.062
10,286
-0.38(-5.97%)
May 22, 2019
6.300
6.605
6.300
6.447
16,636
-0.01(-0.13%)
May 21, 2019
6.300
6.580
6.300
6.455
5,427
+0.16(+2.47%)
May 20, 2019
6.440
6.580
6.160
6.300
10,504
-0.20(-3.10%)
May 17, 2019
6.300
6.580
6.300
6.502
10,464
+0.06(+0.96%)
May 16, 2019
6.580
6.720
6.440
6.440
18,005
-0.18(-2.71%)
May 15, 2019
6.874
6.874
6.405
6.619
21,443
-0.35(-5.06%)
May 14, 2019
7.308
7.699
6.300
6.972
49,890
-0.46(-6.21%)
May 13, 2019
7.700
7.711
7.393
7.434
6,263
-0.07(-0.88%)
May 10, 2019
7.784
8.162
7.140
7.500
19,000
-0.27(-3.48%)
May 09, 2019
8.400
8.401
7.770
7.770
18,485
-0.35(-4.31%)
May 08, 2019
8.120
8.260
8.120
8.120
4,587
-0.06(-0.72%)
May 07, 2019
8.204
8.652
8.121
8.179
9,294
-0.17(-2.08%)
May 06, 2019
8.663
8.663
8.121
8.352
8,715
-0.33(-3.79%)
May 03, 2019
8.415
8.820
8.415
8.681
6,271
+0.14(+1.66%)
May 02, 2019
8.820
8.820
8.120
8.540
19,428
-0.23(-2.65%)
May 01, 2019
8.919
9.240
8.684
8.772
43,357
+0.08(+0.90%)
Apr 30, 2019
9.310
9.467
8.400
8.694
58,227
-0.69(-7.31%)
Apr 29, 2019
9.800
10.08
9.100
9.380
40,676
-0.14(-1.47%)
Apr 26, 2019
8.960
9.869
8.726
9.520
54,892
+0.56(+6.25%)
Apr 25, 2019
8.540
9.380
8.260
8.960
76,822
+0.84(+10.34%)
Apr 24, 2019
8.053
8.330
7.700
8.120
7,608
+0.14(+1.75%)
Apr 23, 2019
7.840
8.400
7.700
7.980
24,604
-0.14(-1.72%)
Apr 22, 2019
7.420
8.540
7.280
8.120
81,468
+0.45(+5.84%)
Apr 18, 2019
7.476
7.837
7.452
7.672
3,592
+0.11(+1.46%)
Apr 17, 2019
7.980
7.980
7.434
7.561
12,970
-0.14(-1.80%)
Apr 16, 2019
7.420
7.980
7.280
7.700
34,311
+0.00(+0.00%)
Apr 15, 2019
7.421
7.700
7.178
7.700
10,469
+0.45(+6.18%)
Apr 12, 2019
7.419
7.560
7.252
7.252
12,671
-0.31(-4.07%)
Apr 11, 2019
7.280
7.560
7.070
7.560
24,391
+0.00(+0.00%)
Apr 10, 2019
7.280
7.980
7.140
7.560
60,286
+0.14(+1.93%)
Apr 09, 2019
7.560
7.700
7.210
7.417
10,649
-0.14(-1.89%)
Apr 08, 2019
7.014
7.560
7.014
7.560
20,099
+0.54(+7.72%)
Apr 05, 2019
7.000
7.700
6.720
7.018
23,242
-0.40(-5.42%)
Apr 04, 2019
7.560
7.560
7.000
7.420
17,328
+0.12(+1.69%)
Apr 03, 2019
7.816
7.886
7.059
7.297
33,418
-0.55(-7.01%)
Apr 02, 2019
7.840
7.885
7.587
7.847
25,290
-0.04(-0.51%)
Apr 01, 2019
8.120
8.120
7.701
7.888
28,245
+0.19(+2.42%)
Mar 29, 2019
7.377
8.190
7.210
7.701
27,221
+0.14(+1.87%)
Mar 28, 2019
7.280
7.560
7.000
7.560
27,983
+0.35(+4.85%)
Mar 27, 2019
7.280
7.335
6.790
7.210
51,582
-0.49(-6.36%)
Mar 26, 2019
7.980
7.980
6.720
7.700
111,231
+0.70(+10.00%)
Mar 25, 2019
7.840
8.260
7.000
7.000
142,081
-0.81(-10.41%)
Mar 22, 2019
7.700
8.088
7.140
7.813
83,507
-0.03(-0.34%)
Mar 21, 2019
7.280
8.540
7.140
7.840
232,782
+0.94(+13.64%)
Mar 20, 2019
7.210
7.210
6.444
6.899
72,353
-0.24(-3.39%)
Mar 19, 2019
6.427
7.699
6.300
7.141
134,310
+0.70(+10.87%)
Mar 18, 2019
6.566
6.580
6.216
6.441
12,919
-0.11(-1.69%)
Mar 15, 2019
6.521
6.580
6.300
6.552
11,635
+0.11(+1.78%)
Mar 14, 2019
6.464
6.580
6.160
6.437
10,315
+0.06(+0.88%)
Mar 13, 2019
6.692
6.748
6.371
6.381
11,438
-0.08(-1.17%)
Mar 12, 2019
6.328
6.720
6.328
6.457
21,312
+0.02(+0.26%)
Mar 11, 2019
7.000
7.140
6.440
6.440
43,821
+0.14(+2.22%)
Mar 08, 2019
6.104
7.280
6.104
6.300
89,542
+0.20(+3.33%)
Mar 07, 2019
5.915
6.271
5.883
6.097
13,514
+0.08(+1.33%)
Mar 06, 2019
6.216
6.412
5.880
6.017
11,160
-0.28(-4.49%)
Mar 05, 2019
6.300
6.440
6.160
6.300
9,381
+0.07(+1.12%)
Mar 04, 2019
7.000
7.000
6.166
6.230
17,337
-0.35(-5.32%)
Mar 01, 2019
7.000
7.000
6.440
6.580
17,242
-0.14(-2.08%)
Feb 28, 2019
7.700
7.700
6.720
6.720
37,106
+0.21(+3.23%)
Feb 27, 2019
6.580
6.860
6.482
6.510
24,097
-0.20(-2.92%)
Feb 26, 2019
6.931
6.931
6.580
6.706
6,492
-0.01(-0.19%)
Feb 25, 2019
7.140
7.287
6.440
6.719
19,485
-0.42(-5.90%)
Feb 22, 2019
7.000
7.280
7.000
7.140
9,664
+0.07(+1.05%)
Feb 21, 2019
7.137
7.252
6.860
7.066
3,746
+0.21(+3.00%)
Feb 20, 2019
6.860
7.342
6.860
6.860
5,970
-0.14(-2.00%)
Feb 19, 2019
7.000
7.280
7.000
7.000
6,727
+0.00(+0.00%)
Feb 15, 2019
7.000
7.280
7.000
7.000
6,507
-0.14(-1.98%)
Feb 14, 2019
7.277
7.420
7.000
7.141
11,086
+0.28(+4.10%)
Feb 13, 2019
7.280
7.280
6.860
6.860
5,010
-0.14(-2.00%)
Feb 12, 2019
6.860
7.280
6.860
7.000
9,086
+0.13(+1.90%)
Feb 11, 2019
7.070
7.420
6.860
6.870
10,748
-0.13(-1.86%)
Feb 08, 2019
7.420
7.420
7.000
7.000
4,071
-0.35(-4.76%)
Feb 07, 2019
7.140
7.840
7.140
7.350
10,061
+0.11(+1.51%)
Feb 06, 2019
7.140
7.417
7.014
7.241
14,849
+0.10(+1.41%)
Feb 05, 2019
7.000
7.280
7.000
7.140
5,485
-0.10(-1.32%)
Feb 04, 2019
7.280
7.328
6.860
7.235
5,795
+0.10(+1.33%)
Feb 01, 2019
7.266
7.392
7.070
7.140
11,342
+0.13(+1.80%)
Jan 31, 2019
7.280
7.693
7.001
7.014
11,555
+0.01(+0.20%)
Jan 30, 2019
7.140
7.140
7.000
7.000
13,327
-0.17(-2.34%)
Jan 29, 2019
7.420
7.784
7.168
7.168
4,140
-0.25(-3.40%)
Jan 28, 2019
7.420
7.840
7.280
7.420
9,811
-0.42(-5.36%)
Jan 25, 2019
7.420
7.980
7.420
7.840
2,621
+0.38(+5.14%)
Jan 24, 2019
7.435
8.082
7.420
7.456
5,294
-0.03(-0.34%)
Jan 23, 2019
7.507
8.106
7.477
7.482
3,804
-0.12(-1.58%)
Jan 22, 2019
7.840
8.274
7.476
7.602
7,925
-0.38(-4.74%)
Jan 18, 2019
8.400
8.540
7.840
7.980
11,807
+0.10(+1.28%)
Jan 17, 2019
9.240
9.631
7.840
7.879
66,541
-0.21(-2.63%)
Jan 16, 2019
8.120
8.399
7.700
8.092
51,255
+0.11(+1.40%)
Jan 15, 2019
7.420
8.820
7.420
7.980
130,940
+0.60(+8.16%)
Jan 14, 2019
7.559
7.700
7.354
7.378
3,470
-0.14(-1.86%)
Jan 11, 2019
7.420
7.770
7.350
7.518
3,292
-0.02(-0.24%)
Jan 10, 2019
7.700
7.862
7.169
7.536
6,541
-0.18(-2.30%)
Jan 09, 2019
6.793
7.840
6.793
7.714
7,528
+0.04(+0.57%)
Jan 08, 2019
7.980
8.113
7.291
7.671
6,867
-0.07(-0.92%)
Jan 07, 2019
7.420
8.050
7.392
7.742
3,576
+0.32(+4.34%)
Jan 04, 2019
7.560
7.700
7.280
7.420
6,821
-0.11(-1.41%)
Jan 03, 2019
7.699
7.699
7.000
7.526
5,414
+0.11(+1.43%)
Jan 02, 2019
6.860
7.840
6.860
7.420
15,432
+0.48(+6.85%)
Dec 31, 2018
7.210
7.490
6.440
6.944
10,600
-0.20(-2.75%)
Dec 28, 2018
6.720
7.700
6.300
7.140
25,057
+0.28(+4.08%)
Dec 27, 2018
6.300
7.343
6.091
6.860
44,130
+0.98(+16.67%)
Dec 26, 2018
5.740
6.300
5.740
5.880
29,908
+0.14(+2.44%)
Dec 24, 2018
5.600
6.160
5.600
5.740
5,964
+0.14(+2.50%)
Dec 21, 2018
5.880
6.160
5.320
5.600
20,921
-0.42(-7.00%)
Dec 20, 2018
5.645
6.230
5.342
6.021
22,344
+0.65(+12.01%)
Dec 19, 2018
5.950
6.014
5.251
5.376
19,873
-0.64(-10.68%)
Dec 18, 2018
6.020
6.157
5.880
6.019
19,515
+0.10(+1.66%)
Dec 17, 2018
6.580
6.580
5.880
5.921
22,793
-0.38(-6.02%)
Dec 14, 2018
6.440
7.000
6.300
6.300
18,657
-0.70(-10.00%)
Dec 13, 2018
7.560
7.840
6.720
7.000
38,772
-0.50(-6.72%)
Dec 12, 2018
7.700
8.368
7.454
7.504
38,754
-0.14(-1.83%)
Dec 11, 2018
7.986
8.936
7.308
7.644
94,201
-0.48(-5.86%)
Dec 10, 2018
7.700
8.120
7.560
8.120
8,516
+0.08(+1.05%)
Dec 07, 2018
8.218
8.610
7.560
8.036
8,664
+0.03(+0.35%)
Dec 06, 2018
7.980
8.256
7.701
8.008
11,124
-0.25(-3.05%)
Dec 04, 2018
8.820
8.820
7.700
8.260
18,114
-0.47(-5.36%)
Dec 03, 2018
8.680
8.960
8.625
8.728
8,581
+0.05(+0.55%)
Nov 30, 2018
9.100
9.380
8.680
8.680
11,092
-0.07(-0.82%)
Nov 29, 2018
8.540
9.380
8.294
8.751
36,408
+0.21(+2.48%)
Nov 28, 2018
7.980
9.100
7.840
8.540
63,328
+0.43(+5.28%)
Nov 27, 2018
7.490
8.540
7.490
8.112
22,847
+0.41(+5.35%)
Nov 26, 2018
7.280
7.840
7.140
7.700
30,007
+0.42(+5.77%)
Nov 23, 2018
7.280
7.840
7.140
7.280
9,600
-0.14(-1.89%)
Nov 21, 2018
7.420
7.420
7.420
0
-0.07(-0.95%)
Nov 20, 2018
7.742
8.231
7.160
7.491
7,210
-0.31(-3.93%)
Nov 19, 2018
7.742
8.400
7.742
7.798
20,938
+0.06(+0.72%)
Nov 16, 2018
7.420
8.652
7.070
7.742
23,335
+0.46(+6.35%)
Nov 15, 2018
7.560
7.560
6.860
7.280
33,431
-0.00(-0.02%)
Nov 14, 2018
7.840
8.680
7.280
7.281
49,374
-0.42(-5.44%)
Nov 13, 2018
8.540
8.820
7.700
7.700
98,113
-0.84(-9.84%)
Nov 12, 2018
8.680
9.100
8.400
8.540
69,003
-0.28(-3.17%)
Nov 09, 2018
9.100
11.48
8.680
8.820
285,900
-0.70(-7.35%)
Nov 08, 2018
8.820
9.800
8.400
9.520
93,592
+0.56(+6.25%)
Nov 07, 2018
8.820
9.100
8.680
8.960
9,430
+0.42(+4.92%)
Nov 06, 2018
8.820
9.303
8.540
8.540
11,969
-0.28(-3.22%)
Nov 05, 2018
9.268
9.520
8.680
8.824
17,461
-0.42(-4.50%)
Nov 02, 2018
9.520
9.520
8.960
9.240
16,671
+0.30(+3.33%)
Nov 01, 2018
8.680
9.380
8.540
8.942
17,388
+0.43(+5.05%)
Oct 31, 2018
8.750
9.072
8.264
8.512
22,142
-0.24(-2.72%)
Oct 30, 2018
9.240
9.365
8.422
8.750
17,808
-0.21(-2.34%)
Oct 29, 2018
8.540
9.380
8.540
8.960
23,572
+0.42(+4.92%)
Oct 26, 2018
8.820
8.820
8.400
8.540
60,150
-0.14(-1.61%)
Oct 25, 2018
9.100
9.646
8.624
8.680
17,731
-0.28(-3.13%)
Oct 24, 2018
9.100
9.380
8.820
8.960
9,202
-0.15(-1.69%)
Oct 23, 2018
9.282
9.450
9.100
9.114
5,963
-0.34(-3.56%)
Oct 22, 2018
9.520
9.800
9.240
9.450
12,886
-0.35(-3.57%)
Oct 19, 2018
9.492
9.940
9.170
9.800
24,764
+0.45(+4.81%)
Oct 18, 2018
10.04
10.04
9.100
9.351
48,017
-0.69(-6.83%)
Oct 17, 2018
9.828
10.92
9.800
10.04
70,394
+0.21(+2.12%)
Oct 16, 2018
9.810
10.35
9.800
9.828
19,165
-0.11(-1.13%)
Oct 15, 2018
10.08
10.50
9.660
9.940
14,008
-0.28(-2.74%)
Oct 12, 2018
9.240
10.36
9.100
10.22
36,207
+1.68(+19.67%)
Oct 11, 2018
9.380
9.660
8.540
8.540
37,101
-0.98(-10.29%)
Oct 10, 2018
9.940
10.36
9.380
9.520
20,314
-0.42(-4.23%)
Oct 09, 2018
10.50
11.20
9.825
9.940
26,930
-0.98(-8.95%)
Oct 08, 2018
11.16
11.48
10.61
10.92
10,594
-0.28(-2.52%)
Oct 05, 2018
10.50
11.76
10.50
11.20
29,942
+0.70(+6.67%)
Oct 04, 2018
10.92
11.48
10.50
10.50
21,065
-0.59(-5.33%)
Oct 03, 2018
10.36
11.76
10.08
11.09
61,728
+0.73(+7.05%)
Oct 02, 2018
11.20
11.33
10.26
10.36
17,187
-0.42(-3.90%)
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.