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
Electrameccanica Vehs Corp
(NQ:
)
0.6311
UNCHANGED
Last Price
Updated: 11:41 AM EDT, Sep 25, 2023
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
2.180
2.230
2.010
2.036
166,851
-0.13(-5.89%)
Sep 27, 2019
2.250
2.300
2.150
2.163
100,000
-0.07(-3.00%)
Sep 26, 2019
2.260
2.300
2.230
2.230
92,656
-0.03(-1.33%)
Sep 25, 2019
2.300
2.300
2.220
2.260
102,672
-0.05(-1.95%)
Sep 24, 2019
2.370
2.390
2.220
2.305
280,636
-13.37(-85.29%)
Sep 23, 2019
15.75
15.75
15.67
15.67
418
+13.20(+534.41%)
Sep 20, 2019
2.480
2.600
2.420
2.470
520,000
-13.26(-84.30%)
Sep 19, 2019
15.73
15.73
15.73
15.73
228
+13.32(+552.90%)
Sep 18, 2019
2.360
2.490
2.320
2.410
397,473
+0.05(+2.12%)
Sep 17, 2019
2.380
2.400
2.340
2.360
43,347
-0.03(-1.26%)
Sep 16, 2019
2.340
2.400
2.330
2.390
75,482
+0.03(+1.27%)
Sep 13, 2019
2.370
2.390
2.330
2.360
67,200
-0.01(-0.42%)
Sep 12, 2019
2.380
2.449
2.320
2.370
145,712
-0.06(-2.40%)
Sep 11, 2019
2.430
2.490
2.360
2.428
189,242
-0.01(-0.48%)
Sep 10, 2019
2.510
2.540
2.370
2.440
269,212
-0.05(-2.01%)
Sep 09, 2019
2.360
2.550
2.360
2.490
198,348
+0.08(+3.32%)
Sep 06, 2019
2.360
2.470
2.360
2.410
118,600
+0.05(+2.12%)
Sep 05, 2019
2.430
2.440
2.320
2.360
91,672
-0.06(-2.48%)
Sep 04, 2019
2.430
2.440
2.320
2.420
98,976
+0.03(+1.26%)
Sep 03, 2019
2.380
2.440
2.360
2.390
61,085
-0.02(-0.83%)
Aug 30, 2019
2.450
2.490
2.400
2.410
76,800
-0.04(-1.63%)
Aug 29, 2019
2.460
2.480
2.400
2.450
68,196
+0.05(+2.08%)
Aug 28, 2019
2.360
2.440
2.360
2.400
62,068
+0.01(+0.42%)
Aug 27, 2019
2.410
2.459
2.360
2.390
128,084
-0.03(-1.44%)
Aug 26, 2019
2.470
2.500
2.390
2.425
69,901
-0.04(-1.42%)
Aug 23, 2019
2.380
2.600
2.370
2.460
307,200
+0.10(+4.24%)
Aug 22, 2019
2.350
2.450
2.310
2.360
102,116
-0.01(-0.42%)
Aug 21, 2019
2.240
2.410
2.220
2.370
152,632
+0.16(+7.24%)
Aug 20, 2019
2.220
2.250
2.180
2.210
75,979
-0.01(-0.45%)
Aug 19, 2019
2.260
2.305
2.150
2.220
76,904
+0.01(+0.45%)
Aug 16, 2019
2.210
2.310
2.190
2.210
92,000
+0.04(+1.84%)
Aug 15, 2019
2.230
2.230
2.120
2.170
125,398
-0.05(-2.25%)
Aug 14, 2019
2.490
2.490
2.110
2.220
406,766
-0.18(-7.50%)
Aug 13, 2019
2.430
2.490
2.380
2.400
151,703
-0.05(-2.04%)
Aug 12, 2019
2.520
2.520
2.410
2.450
105,019
-0.06(-2.39%)
Aug 09, 2019
2.550
2.560
2.430
2.510
113,000
-0.02(-0.79%)
Aug 08, 2019
2.500
2.530
2.460
2.530
79,739
+0.03(+1.20%)
Aug 07, 2019
2.510
2.530
2.440
2.500
120,720
-0.04(-1.57%)
Aug 06, 2019
2.530
2.580
2.450
2.540
177,122
+0.04(+1.60%)
Aug 05, 2019
2.610
2.690
2.500
2.500
201,044
-0.11(-4.21%)
Aug 02, 2019
2.700
2.790
2.600
2.610
235,600
-0.12(-4.40%)
Aug 01, 2019
2.820
2.845
2.730
2.730
193,090
-0.10(-3.53%)
Jul 31, 2019
2.900
2.950
2.820
2.830
168,479
-0.07(-2.41%)
Jul 30, 2019
2.920
2.990
2.840
2.900
219,458
-0.08(-2.68%)
Jul 29, 2019
2.830
3.100
2.820
2.980
847,230
+0.16(+5.61%)
Jul 26, 2019
2.850
2.870
2.777
2.822
138,500
+0.00(+0.06%)
Jul 25, 2019
2.800
2.850
2.770
2.820
115,331
+0.01(+0.36%)
Jul 24, 2019
2.820
2.840
2.760
2.810
110,667
-13.19(-82.44%)
Jul 23, 2019
16.00
16.00
16.00
16.00
424
+13.15(+461.40%)
Jul 22, 2019
2.900
2.950
2.810
2.850
181,365
-13.75(-82.83%)
Jul 19, 2019
16.44
16.60
16.44
16.60
200
+13.86(+505.84%)
Jul 18, 2019
2.700
2.760
2.700
2.740
87,829
+0.00(+0.00%)
Jul 17, 2019
2.750
2.790
2.690
2.740
148,006
-0.03(-1.08%)
Jul 16, 2019
2.970
2.970
2.670
2.770
463,983
-0.05(-1.77%)
Jul 15, 2019
2.750
2.860
2.750
2.820
325,157
-0.02(-0.70%)
Jul 12, 2019
2.910
2.990
2.750
2.840
767,700
-0.02(-0.70%)
Jul 11, 2019
2.960
3.000
2.791
2.860
852,569
-0.07(-2.39%)
Jul 10, 2019
3.000
3.090
2.810
2.930
1,601,771
-0.21(-6.69%)
Jul 09, 2019
2.540
3.250
2.490
3.140
8,662,670
+0.79(+33.62%)
Jul 08, 2019
2.320
2.390
2.310
2.350
95,634
-0.01(-0.42%)
Jul 05, 2019
2.320
2.430
2.320
2.360
126,800
-0.02(-0.94%)
Jul 03, 2019
2.320
2.430
2.310
2.382
117,300
+0.03(+1.37%)
Jul 02, 2019
2.410
2.418
2.300
2.350
94,400
-14.20(-85.80%)
Jul 01, 2019
16.55
16.55
16.55
16.55
728
+0.05(+0.30%)
Jun 28, 2019
16.55
16.64
16.50
16.50
1,000
+13.98(+554.76%)
Jun 27, 2019
2.540
2.580
2.500
2.520
93,015
-0.04(-1.56%)
Jun 26, 2019
2.620
2.637
2.535
2.560
100,185
-0.08(-2.90%)
Jun 25, 2019
2.700
2.717
2.610
2.636
125,916
-0.03(-1.26%)
Jun 24, 2019
2.700
2.800
2.560
2.670
233,679
-0.03(-1.11%)
Jun 21, 2019
2.820
2.820
2.650
2.700
127,500
-0.01(-0.37%)
Jun 20, 2019
2.800
2.800
2.650
2.710
281,464
-0.11(-3.90%)
Jun 19, 2019
2.710
2.850
2.670
2.820
236,186
+0.17(+6.42%)
Jun 18, 2019
2.570
2.760
2.570
2.650
232,836
+0.08(+3.11%)
Jun 17, 2019
2.570
2.660
2.520
2.570
111,326
+0.03(+1.18%)
Jun 14, 2019
2.590
2.620
2.510
2.540
58,400
-0.10(-3.79%)
Jun 13, 2019
2.600
2.640
2.580
2.640
53,419
+0.08(+3.13%)
Jun 12, 2019
2.510
2.600
2.500
2.560
47,609
+0.05(+1.99%)
Jun 11, 2019
2.600
2.600
2.500
2.510
60,497
-16.18(-86.57%)
Jun 10, 2019
16.00
18.69
16.00
18.69
5,629
+16.02(+600.00%)
Jun 07, 2019
2.560
2.750
2.540
2.670
242,500
+0.11(+4.30%)
Jun 06, 2019
2.580
2.640
2.530
2.560
146,947
-0.02(-0.78%)
Jun 05, 2019
2.550
2.600
2.480
2.580
97,004
+0.04(+1.57%)
Jun 04, 2019
2.530
2.590
2.470
2.540
111,828
+0.07(+2.83%)
Jun 03, 2019
2.600
2.600
2.410
2.470
252,244
-0.11(-4.26%)
May 31, 2019
2.630
2.700
2.520
2.580
116,900
-0.07(-2.64%)
May 30, 2019
2.820
2.850
2.620
2.650
120,574
-0.15(-5.36%)
May 29, 2019
2.750
2.830
2.600
2.800
194,493
+0.00(+0.00%)
May 28, 2019
2.530
2.840
2.510
2.800
318,808
+0.27(+10.67%)
May 24, 2019
2.500
2.540
2.430
2.530
108,700
+0.09(+3.69%)
May 23, 2019
2.540
2.544
2.430
2.440
193,294
-0.12(-4.69%)
May 22, 2019
2.570
2.600
2.530
2.560
177,622
-0.05(-1.92%)
May 21, 2019
2.630
2.640
2.540
2.610
253,946
-0.01(-0.38%)
May 20, 2019
2.600
2.630
2.500
2.620
170,345
-13.58(-83.83%)
May 17, 2019
16.20
16.20
16.20
16.20
100
+13.45(+489.09%)
May 16, 2019
2.840
2.850
2.750
2.750
153,412
-0.09(-3.17%)
May 15, 2019
2.780
2.850
2.780
2.840
134,642
+0.06(+2.16%)
May 14, 2019
2.850
2.870
2.780
2.780
187,146
-0.09(-3.14%)
May 13, 2019
2.910
2.980
2.820
2.870
319,657
-0.18(-5.90%)
May 10, 2019
2.940
3.090
2.850
3.050
381,200
+0.09(+3.04%)
May 09, 2019
3.050
3.070
2.940
2.960
144,214
-0.11(-3.58%)
May 08, 2019
3.110
3.140
2.830
3.070
855,568
-0.10(-3.15%)
May 07, 2019
3.220
3.260
3.140
3.170
262,117
-0.07(-2.16%)
May 06, 2019
3.230
3.340
3.160
3.240
640,672
-0.03(-0.92%)
May 03, 2019
3.160
3.280
3.150
3.270
197,400
+0.09(+2.83%)
May 02, 2019
3.250
3.250
3.140
3.180
266,755
-0.06(-1.85%)
May 01, 2019
3.310
3.310
3.220
3.240
228,577
-0.03(-0.92%)
Apr 30, 2019
3.400
3.400
3.260
3.270
241,592
-0.09(-2.68%)
Apr 29, 2019
3.330
3.440
3.270
3.360
705,692
+0.11(+3.38%)
Apr 26, 2019
3.280
3.320
3.240
3.250
309,200
-0.04(-1.22%)
Apr 25, 2019
3.370
3.390
3.280
3.290
262,238
-0.09(-2.66%)
Apr 24, 2019
3.410
3.420
3.300
3.380
201,793
-13.62(-80.12%)
Apr 23, 2019
17.00
17.00
17.00
17.00
2,183
+13.65(+407.46%)
Apr 22, 2019
3.320
3.420
3.250
3.350
275,813
-0.07(-2.05%)
Apr 18, 2019
3.430
3.470
3.350
3.420
158,500
+0.00(+0.00%)
Apr 17, 2019
3.320
3.570
3.270
3.420
765,663
+0.09(+2.70%)
Apr 16, 2019
3.380
3.390
3.220
3.330
389,401
-0.02(-0.60%)
Apr 15, 2019
3.420
3.450
3.300
3.350
267,963
-0.06(-1.76%)
Apr 12, 2019
3.350
3.450
3.300
3.410
520,400
+0.08(+2.40%)
Apr 11, 2019
3.250
3.350
3.250
3.330
373,099
+0.02(+0.60%)
Apr 10, 2019
3.460
3.520
3.250
3.310
955,473
-0.09(-2.65%)
Apr 09, 2019
3.420
3.470
3.350
3.400
441,686
-0.05(-1.45%)
Apr 08, 2019
3.520
3.520
3.360
3.450
730,354
-0.09(-2.54%)
Apr 05, 2019
3.640
3.640
3.500
3.540
459,100
-0.06(-1.67%)
Apr 04, 2019
3.740
3.740
3.520
3.600
703,770
-0.12(-3.23%)
Apr 03, 2019
3.820
3.900
3.530
3.720
753,087
-0.05(-1.33%)
Apr 02, 2019
3.660
3.820
3.650
3.770
904,309
-14.53(-79.40%)
Apr 01, 2019
18.21
18.95
18.20
18.30
3,190
+14.74(+414.04%)
Mar 29, 2019
3.620
3.643
3.460
3.560
797,400
-0.01(-0.28%)
Mar 28, 2019
3.690
3.800
3.500
3.570
873,832
-0.09(-2.46%)
Mar 27, 2019
3.650
3.800
3.600
3.660
916,586
-0.08(-2.14%)
Mar 26, 2019
3.930
4.010
3.690
3.740
1,116,640
-0.14(-3.61%)
Mar 25, 2019
4.010
4.080
3.750
3.880
2,964,859
-0.58(-13.00%)
Mar 22, 2019
4.840
5.150
4.400
4.460
3,960,900
-0.43(-8.79%)
Mar 21, 2019
4.450
5.130
4.300
4.890
12,358,594
+0.63(+14.79%)
Mar 20, 2019
3.860
4.750
3.650
4.260
20,452,296
+0.84(+24.56%)
Mar 19, 2019
3.240
3.550
3.120
3.420
643,013
+0.19(+5.88%)
Mar 18, 2019
3.370
3.410
3.200
3.230
296,902
-0.10(-3.00%)
Mar 15, 2019
3.360
3.490
3.330
3.330
213,900
-0.04(-1.19%)
Mar 14, 2019
3.680
3.700
3.330
3.370
844,342
-0.34(-9.16%)
Mar 13, 2019
3.790
3.850
3.600
3.710
503,939
-0.13(-3.39%)
Mar 12, 2019
3.800
3.900
3.720
3.840
249,312
+0.00(+0.00%)
Mar 11, 2019
3.750
3.940
3.600
3.840
539,543
+0.09(+2.40%)
Mar 08, 2019
3.720
3.780
3.650
3.750
331,000
-0.06(-1.57%)
Mar 07, 2019
3.870
3.900
3.650
3.810
511,974
-0.04(-1.04%)
Mar 06, 2019
3.900
3.900
3.760
3.850
572,149
-0.10(-2.53%)
Mar 05, 2019
3.950
4.000
3.850
3.950
516,622
-0.04(-1.00%)
Mar 04, 2019
4.200
4.250
3.870
3.990
1,124,452
-0.18(-4.32%)
Mar 01, 2019
4.150
4.360
4.010
4.170
1,055,600
+0.05(+1.21%)
Feb 28, 2019
4.300
4.300
4.030
4.120
1,049,024
-0.20(-4.63%)
Feb 27, 2019
4.200
4.550
4.200
4.320
2,665,662
+0.18(+4.35%)
Feb 26, 2019
3.990
4.880
3.910
4.140
11,511,284
+0.25(+6.43%)
Feb 25, 2019
4.040
4.220
3.800
3.890
2,616,662
+0.12(+3.18%)
Feb 22, 2019
4.080
4.170
3.720
3.770
2,573,400
-0.38(-9.16%)
Feb 21, 2019
4.060
4.430
4.050
4.150
3,193,414
-0.06(-1.43%)
Feb 20, 2019
4.470
4.580
4.030
4.210
4,594,733
-0.40(-8.68%)
Feb 19, 2019
4.500
5.150
4.400
4.610
8,028,852
+0.22(+5.01%)
Feb 15, 2019
4.670
5.000
4.230
4.390
10,549,500
-0.42(-8.73%)
Feb 14, 2019
5.670
6.740
4.570
4.810
50,277,212
+0.48(+11.09%)
Feb 13, 2019
1.680
4.430
1.600
4.330
39,746,048
+2.98(+220.74%)
Feb 12, 2019
1.340
1.390
1.270
1.350
133,503
+0.10(+8.20%)
Feb 11, 2019
1.250
1.300
1.210
1.248
99,388
+0.03(+2.27%)
Feb 08, 2019
1.230
1.230
1.190
1.220
57,900
-0.01(-0.81%)
Feb 07, 2019
1.200
1.235
1.180
1.230
138,056
+0.02(+1.65%)
Feb 06, 2019
1.240
1.280
1.177
1.210
153,580
-0.03(-2.35%)
Feb 05, 2019
1.320
1.330
1.220
1.239
131,215
-0.04(-3.19%)
Feb 04, 2019
1.300
1.400
1.261
1.280
154,777
-0.03(-2.30%)
Feb 01, 2019
1.330
1.330
1.280
1.310
118,200
-0.01(-0.76%)
Jan 31, 2019
1.340
1.370
1.310
1.320
29,520
-0.03(-2.22%)
Jan 30, 2019
1.350
1.440
1.329
1.350
129,484
-0.02(-1.46%)
Jan 29, 2019
1.280
1.530
1.260
1.370
277,221
+0.14(+11.33%)
Jan 28, 2019
1.280
1.350
1.210
1.231
70,706
-0.05(-3.86%)
Jan 25, 2019
1.290
1.320
1.220
1.280
56,800
-0.01(-0.92%)
Jan 24, 2019
1.270
1.340
1.230
1.292
69,432
+0.02(+1.60%)
Jan 23, 2019
1.180
1.297
1.180
1.272
34,478
+0.06(+5.08%)
Jan 22, 2019
1.260
1.300
1.200
1.210
82,829
-0.06(-4.72%)
Jan 18, 2019
1.300
1.380
1.250
1.270
121,900
-0.02(-1.55%)
Jan 17, 2019
1.320
1.336
1.200
1.290
175,919
-0.03(-2.27%)
Jan 16, 2019
1.350
1.370
1.300
1.320
57,402
-0.03(-1.98%)
Jan 15, 2019
1.370
1.425
1.300
1.347
107,780
-0.01(-0.98%)
Jan 14, 2019
1.380
1.450
1.310
1.360
124,904
-0.02(-1.45%)
Jan 11, 2019
1.440
1.440
1.360
1.380
104,800
-0.03(-2.13%)
Jan 10, 2019
1.500
1.552
1.400
1.410
180,416
-0.09(-6.03%)
Jan 09, 2019
1.600
1.650
1.480
1.500
265,292
-0.03(-2.25%)
Jan 08, 2019
1.500
1.630
1.460
1.535
284,061
+0.07(+5.14%)
Jan 07, 2019
1.420
1.640
1.400
1.460
575,557
+0.14(+10.61%)
Jan 04, 2019
1.240
1.400
1.235
1.320
509,400
+0.06(+4.35%)
Jan 03, 2019
1.200
1.296
1.160
1.265
167,379
+0.09(+8.12%)
Jan 02, 2019
1.080
1.200
1.050
1.170
102,109
+0.10(+9.86%)
Dec 31, 2018
1.060
1.090
1.030
1.065
68,300
+0.00(+0.47%)
Dec 28, 2018
1.090
1.090
1.020
1.060
136,700
-0.09(-7.83%)
Dec 27, 2018
1.020
1.200
1.020
1.150
159,050
+0.13(+12.75%)
Dec 26, 2018
1.060
1.060
0.9500
1.020
99,303
+0.07(+7.37%)
Dec 24, 2018
1.220
1.240
0.9000
0.9500
539,700
-0.26(-21.49%)
Dec 21, 2018
1.150
1.340
1.100
1.210
232,300
+0.03(+2.54%)
Dec 20, 2018
1.270
1.330
1.140
1.180
190,341
-0.18(-13.24%)
Dec 19, 2018
1.410
1.449
1.250
1.360
477,556
+0.01(+0.74%)
Dec 18, 2018
1.210
1.430
1.140
1.350
454,675
+0.14(+11.94%)
Dec 17, 2018
1.100
1.230
1.100
1.206
158,223
+0.14(+12.71%)
Dec 14, 2018
1.100
1.160
1.050
1.070
181,100
-0.04(-3.60%)
Dec 13, 2018
1.170
1.189
1.100
1.110
170,714
-0.05(-4.31%)
Dec 12, 2018
1.200
1.200
1.100
1.160
154,070
-0.02(-1.69%)
Dec 11, 2018
1.200
1.250
1.170
1.180
91,676
-0.00(-0.01%)
Dec 10, 2018
1.240
1.260
1.120
1.180
170,435
-0.03(-2.48%)
Dec 07, 2018
1.200
1.240
1.190
1.210
109,800
+0.00(+0.00%)
Dec 06, 2018
1.270
1.270
1.140
1.210
300,270
-0.08(-6.20%)
Dec 04, 2018
1.350
1.380
1.210
1.290
341,300
-0.05(-3.73%)
Dec 03, 2018
1.460
1.460
1.300
1.340
501,564
-0.09(-6.29%)
Nov 30, 2018
1.620
1.690
1.350
1.430
3,689,200
+0.05(+3.62%)
Nov 29, 2018
1.400
1.400
1.300
1.380
169,498
-0.02(-1.43%)
Nov 28, 2018
1.420
1.450
1.300
1.400
255,580
-0.05(-3.45%)
Nov 27, 2018
1.450
1.560
1.350
1.450
228,110
-0.04(-2.68%)
Nov 26, 2018
1.430
1.580
1.430
1.490
648,327
+0.05(+3.47%)
Nov 23, 2018
1.450
1.500
1.360
1.440
179,100
-0.01(-0.69%)
Nov 21, 2018
1.450
1.450
1.450
0
+0.07(+5.07%)
Nov 20, 2018
1.350
1.455
1.330
1.380
169,199
-0.15(-9.80%)
Nov 19, 2018
1.450
1.670
1.350
1.530
757,890
-18.93(-92.52%)
Nov 16, 2018
20.60
20.60
20.46
20.46
1,800
+19.00(+1296.59%)
Nov 15, 2018
1.380
1.550
1.290
1.465
831,363
-0.20(-12.28%)
Nov 14, 2018
1.840
1.840
1.610
1.670
397,088
-0.12(-6.70%)
Nov 13, 2018
1.890
1.900
1.780
1.790
200,731
-0.06(-3.24%)
Nov 12, 2018
1.920
1.970
1.830
1.850
236,811
-0.07(-3.65%)
Nov 09, 2018
1.850
1.930
1.750
1.920
449,400
+0.06(+3.23%)
Nov 08, 2018
1.950
1.950
1.840
1.860
591,295
-0.07(-3.63%)
Nov 07, 2018
2.050
2.190
1.840
1.930
2,900,858
-0.62(-24.31%)
Nov 06, 2018
2.930
3.000
2.550
2.550
704,670
-0.52(-16.94%)
Nov 05, 2018
3.590
3.600
2.900
3.070
791,425
-0.46(-13.03%)
Nov 02, 2018
3.950
4.050
3.450
3.530
562,900
-0.22(-5.87%)
Nov 01, 2018
3.450
3.750
3.210
3.750
788,324
+0.57(+17.92%)
Oct 31, 2018
3.200
3.700
2.860
3.180
1,094,834
-0.13(-3.93%)
Oct 30, 2018
4.100
4.100
3.280
3.310
1,651,666
-1.24(-27.25%)
Oct 29, 2018
5.600
7.480
4.080
4.550
21,814,396
-16.95(-78.84%)
Oct 26, 2018
21.55
21.55
21.02
21.50
14,500
+19.30(+877.27%)
Oct 25, 2018
2.330
2.400
2.200
2.200
39,213
-19.07(-89.66%)
Oct 24, 2018
21.53
21.55
21.26
21.27
4,312
+18.94(+812.88%)
Oct 23, 2018
2.453
2.600
2.330
2.330
15,501
-0.16(-6.43%)
Oct 22, 2018
2.610
2.610
2.450
2.490
16,595
-0.11(-4.23%)
Oct 19, 2018
2.540
2.700
2.540
2.600
1,500
-0.05(-1.89%)
Oct 18, 2018
2.620
2.682
2.575
2.650
14,310
-0.05(-1.85%)
Oct 17, 2018
2.610
2.770
2.610
2.700
13,235
+0.00(+0.00%)
Oct 16, 2018
2.750
2.842
2.620
2.700
21,642
+0.09(+3.45%)
Oct 15, 2018
2.890
2.890
2.600
2.610
8,201
-18.83(-87.83%)
Oct 12, 2018
21.50
21.55
21.44
21.44
2,300
+18.68(+676.81%)
Oct 11, 2018
2.700
2.834
2.700
2.760
13,241
+0.15(+5.75%)
Oct 10, 2018
2.670
2.970
2.600
2.610
32,898
-0.04(-1.51%)
Oct 09, 2018
2.810
2.950
2.650
2.650
29,095
-0.17(-6.09%)
Oct 08, 2018
2.780
2.950
2.710
2.822
10,696
+0.02(+0.79%)
Oct 05, 2018
3.200
3.200
2.795
2.800
31,600
-0.11(-3.78%)
Oct 04, 2018
3.040
3.050
2.820
2.910
23,289
+0.02(+0.65%)
Oct 03, 2018
2.730
3.400
2.630
2.891
235,222
+0.23(+8.69%)
Oct 02, 2018
2.700
2.700
2.590
2.660
16,685
+0.07(+2.70%)
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.