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
Kinnate Biopharma Inc
(NQ:
KNTE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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
1.440
1.478
1.380
1.400
50,917
+0.02(+1.45%)
Sep 28, 2023
1.480
1.520
1.380
1.380
76,033
-0.09(-6.12%)
Sep 27, 2023
1.380
1.590
1.370
1.470
136,957
+0.09(+6.52%)
Sep 26, 2023
1.450
1.465
1.380
1.380
59,072
-0.06(-4.17%)
Sep 25, 2023
1.340
1.480
1.430
1.440
150,305
+0.04(+2.86%)
Sep 22, 2023
1.510
1.550
1.360
1.400
165,503
-0.10(-6.67%)
Sep 21, 2023
1.470
1.540
1.450
1.500
87,307
-0.01(-0.66%)
Sep 20, 2023
1.510
1.550
1.390
1.510
301,366
+0.01(+0.67%)
Sep 19, 2023
1.460
1.590
1.319
1.500
713,816
-0.20(-11.76%)
Sep 18, 2023
1.700
1.790
1.680
1.700
116,809
+0.00(+0.00%)
Sep 15, 2023
1.760
1.880
1.690
1.700
399,013
-0.07(-3.95%)
Sep 14, 2023
1.830
1.870
1.750
1.770
125,126
-0.06(-3.28%)
Sep 13, 2023
1.900
1.930
1.830
1.830
142,153
-0.06(-3.17%)
Sep 12, 2023
1.920
1.990
1.850
1.890
158,736
-0.03(-1.56%)
Sep 11, 2023
1.930
2.040
1.901
1.920
97,370
-0.01(-0.52%)
Sep 08, 2023
1.920
1.970
1.850
1.930
390,383
+0.05(+2.66%)
Sep 07, 2023
2.080
2.127
1.840
1.880
246,182
-0.22(-10.48%)
Sep 06, 2023
2.230
2.250
2.080
2.100
124,324
-0.13(-5.83%)
Sep 05, 2023
2.320
2.470
2.180
2.230
141,812
-0.12(-5.11%)
Sep 01, 2023
2.370
2.390
2.240
2.350
104,415
+0.12(+5.38%)
Aug 31, 2023
2.290
2.379
2.200
2.230
100,183
-0.07(-3.04%)
Aug 30, 2023
2.230
2.360
2.200
2.300
104,126
+0.12(+5.50%)
Aug 29, 2023
2.140
2.260
2.140
2.180
74,774
+0.03(+1.40%)
Aug 28, 2023
2.070
2.240
2.070
2.150
128,471
+0.10(+4.88%)
Aug 25, 2023
2.070
2.180
2.050
2.050
199,139
-0.02(-0.97%)
Aug 24, 2023
2.150
2.160
2.040
2.070
251,639
-0.06(-2.82%)
Aug 23, 2023
2.060
2.190
2.048
2.130
183,674
+0.07(+3.40%)
Aug 22, 2023
2.200
2.200
2.020
2.060
309,657
-0.04(-1.90%)
Aug 21, 2023
2.070
2.180
2.010
2.100
153,246
+0.03(+1.45%)
Aug 18, 2023
2.110
2.250
2.070
2.070
389,935
-0.05(-2.36%)
Aug 17, 2023
2.340
2.340
2.105
2.120
353,623
-0.25(-10.55%)
Aug 16, 2023
2.600
2.600
2.296
2.370
342,117
-0.26(-9.89%)
Aug 15, 2023
2.730
2.770
2.550
2.630
150,503
-0.07(-2.59%)
Aug 14, 2023
2.780
2.780
2.650
2.700
106,245
-0.11(-3.91%)
Aug 11, 2023
2.740
2.870
2.725
2.810
87,320
+0.07(+2.55%)
Aug 10, 2023
2.700
2.840
2.660
2.740
163,045
+0.08(+3.01%)
Aug 09, 2023
2.650
2.798
2.570
2.660
142,992
+0.02(+0.76%)
Aug 08, 2023
2.770
2.824
2.580
2.640
211,411
-0.15(-5.38%)
Aug 07, 2023
2.920
2.940
2.760
2.790
168,329
-0.10(-3.46%)
Aug 04, 2023
2.850
2.970
2.850
2.890
122,173
+0.06(+2.12%)
Aug 03, 2023
2.630
2.940
2.630
2.830
196,694
+0.11(+4.04%)
Aug 02, 2023
2.670
2.790
2.560
2.720
202,265
+0.03(+1.12%)
Aug 01, 2023
2.950
2.950
2.620
2.690
279,771
-0.28(-9.43%)
Jul 31, 2023
2.950
3.020
2.910
2.970
59,326
+0.06(+2.06%)
Jul 28, 2023
2.850
3.010
2.843
2.910
136,831
+0.06(+2.11%)
Jul 27, 2023
2.800
2.920
2.780
2.850
291,488
+0.06(+2.15%)
Jul 26, 2023
2.760
2.883
2.760
2.790
169,392
+0.04(+1.45%)
Jul 25, 2023
2.990
3.030
2.720
2.750
299,136
-0.21(-7.09%)
Jul 24, 2023
3.230
3.245
2.950
2.960
157,274
-0.25(-7.79%)
Jul 21, 2023
3.150
3.250
3.030
3.210
195,807
+0.06(+1.90%)
Jul 20, 2023
3.220
3.240
3.150
3.150
137,239
-0.08(-2.48%)
Jul 19, 2023
3.210
3.310
3.160
3.230
227,447
+0.03(+0.94%)
Jul 18, 2023
3.070
3.280
3.070
3.200
135,059
+0.13(+4.23%)
Jul 17, 2023
3.080
3.175
3.010
3.070
187,339
+0.00(+0.00%)
Jul 14, 2023
3.210
3.230
2.990
3.070
281,932
-0.16(-4.81%)
Jul 13, 2023
3.310
3.360
3.220
3.225
144,258
-0.08(-2.57%)
Jul 12, 2023
3.280
3.370
3.170
3.310
186,863
+0.14(+4.42%)
Jul 11, 2023
3.060
3.210
3.000
3.170
270,098
+0.12(+3.93%)
Jul 10, 2023
2.990
3.164
2.990
3.050
216,932
+0.06(+2.01%)
Jul 07, 2023
3.020
3.080
2.950
2.990
193,187
-0.03(-0.99%)
Jul 06, 2023
3.100
3.100
2.900
3.020
293,589
-0.13(-4.13%)
Jul 05, 2023
2.990
3.160
2.966
3.150
222,036
+0.14(+4.65%)
Jul 03, 2023
3.080
3.080
2.930
3.010
204,375
-0.02(-0.66%)
Jun 30, 2023
3.330
3.330
3.000
3.030
379,072
-0.19(-5.90%)
Jun 29, 2023
3.370
3.490
3.000
3.220
351,943
-0.14(-4.17%)
Jun 28, 2023
3.380
3.440
3.280
3.360
116,672
-0.05(-1.47%)
Jun 27, 2023
3.330
3.500
3.200
3.410
242,822
+0.15(+4.60%)
Jun 26, 2023
3.210
3.360
3.150
3.260
357,934
+0.09(+2.84%)
Jun 23, 2023
3.100
3.240
2.990
3.170
4,022,616
+0.07(+2.26%)
Jun 22, 2023
3.170
3.230
3.060
3.100
330,907
-0.04(-1.27%)
Jun 21, 2023
3.210
3.230
2.950
3.140
297,481
-0.06(-1.88%)
Jun 20, 2023
3.400
3.400
3.090
3.200
534,874
-0.20(-5.88%)
Jun 16, 2023
3.380
3.560
3.220
3.400
736,740
+0.06(+1.80%)
Jun 15, 2023
3.150
3.420
3.020
3.340
477,034
+0.24(+7.74%)
May 08, 2023
2.940
3.120
2.800
3.100
2,872,556
+0.23(+8.01%)
May 05, 2023
2.730
2.930
2.670
2.870
1,915,667
+0.24(+9.13%)
May 04, 2023
3.010
3.040
2.510
2.630
2,164,433
-0.28(-9.62%)
May 03, 2023
3.000
3.073
2.720
2.910
861,019
+0.06(+2.28%)
May 02, 2023
2.700
2.860
2.530
2.845
582,293
+0.20(+7.36%)
May 01, 2023
2.550
2.735
2.480
2.650
1,434,034
+0.12(+4.74%)
Apr 28, 2023
2.520
2.650
2.450
2.530
638,551
+0.02(+1.00%)
Apr 27, 2023
2.340
2.580
2.330
2.505
364,838
+0.17(+7.51%)
Apr 26, 2023
2.620
2.665
2.320
2.330
365,315
-0.29(-10.90%)
Apr 25, 2023
2.640
2.900
2.610
2.615
312,994
-0.10(-3.86%)
Apr 24, 2023
2.900
2.960
2.570
2.720
315,855
-0.16(-5.56%)
Apr 21, 2023
2.860
3.000
2.860
2.880
250,382
-0.07(-2.37%)
Apr 20, 2023
3.300
3.370
2.875
2.950
796,685
-0.39(-11.68%)
Apr 19, 2023
3.760
3.830
3.320
3.340
513,176
-0.30(-8.24%)
Apr 18, 2023
5.280
5.330
3.600
3.640
468,861
-1.64(-31.06%)
Apr 17, 2023
5.460
6.000
5.150
5.280
368,369
-0.18(-3.30%)
Apr 14, 2023
6.700
7.185
5.080
5.460
223,898
-1.23(-18.39%)
Apr 13, 2023
6.020
6.820
6.020
6.690
130,636
+0.71(+11.87%)
Apr 12, 2023
6.230
6.360
5.940
5.980
65,129
-0.14(-2.29%)
Apr 11, 2023
6.100
6.270
5.990
6.120
41,858
+0.02(+0.33%)
Apr 10, 2023
5.940
6.480
5.940
6.100
110,670
-0.01(-0.16%)
Apr 06, 2023
6.230
6.450
6.080
6.110
95,178
-0.03(-0.49%)
Apr 05, 2023
6.220
6.600
6.020
6.140
86,643
-0.16(-2.54%)
Apr 04, 2023
6.810
6.860
6.190
6.300
155,956
-0.54(-7.89%)
Apr 03, 2023
6.290
7.000
6.290
6.840
127,726
+0.59(+9.44%)
Mar 31, 2023
6.270
6.915
6.180
6.250
161,779
+0.14(+2.29%)
Mar 30, 2023
6.350
6.500
6.040
6.110
121,872
-0.03(-0.49%)
Mar 29, 2023
5.720
6.220
5.720
6.140
145,488
+0.48(+8.48%)
Mar 28, 2023
5.710
6.090
5.630
5.660
115,222
-0.06(-1.05%)
Mar 27, 2023
5.630
6.000
5.560
5.720
71,382
+0.16(+2.88%)
Mar 24, 2023
5.700
5.700
5.350
5.560
91,893
-0.20(-3.47%)
Mar 23, 2023
5.730
5.830
5.280
5.760
145,049
+0.17(+3.04%)
Mar 22, 2023
5.740
5.990
5.580
5.590
136,266
-0.17(-2.95%)
Mar 21, 2023
5.630
5.880
5.490
5.760
83,545
+0.25(+4.54%)
Mar 20, 2023
5.390
5.620
5.348
5.510
111,858
+0.09(+1.66%)
Mar 17, 2023
5.410
5.480
5.070
5.420
196,481
-0.04(-0.73%)
Mar 16, 2023
4.520
5.705
4.495
5.460
175,207
+0.79(+16.92%)
Mar 15, 2023
4.260
4.870
4.212
4.670
136,831
+0.18(+4.01%)
Mar 14, 2023
4.390
4.570
4.202
4.490
167,191
+0.17(+3.94%)
Mar 13, 2023
3.500
4.451
3.500
4.320
244,988
+0.86(+24.86%)
Mar 10, 2023
3.850
3.900
3.300
3.460
186,431
-0.45(-11.51%)
Mar 09, 2023
4.520
4.520
3.785
3.910
108,739
-0.54(-12.13%)
Mar 08, 2023
4.860
4.860
4.390
4.450
61,207
-0.39(-8.06%)
Mar 07, 2023
5.190
5.190
4.790
4.840
63,134
-0.25(-4.91%)
Mar 06, 2023
5.070
5.240
4.710
5.090
78,370
+0.09(+1.80%)
Mar 03, 2023
5.090
5.170
4.835
5.000
63,269
-0.10(-1.96%)
Mar 02, 2023
5.210
5.467
4.840
5.100
79,575
-0.11(-2.11%)
Mar 01, 2023
5.350
5.410
5.030
5.210
58,523
-0.07(-1.33%)
Feb 28, 2023
5.300
5.410
4.930
5.280
109,186
-0.01(-0.19%)
Feb 27, 2023
5.260
5.350
5.110
5.290
127,725
+0.11(+2.12%)
Feb 24, 2023
5.920
5.990
5.070
5.180
98,641
-0.82(-13.67%)
Feb 23, 2023
6.270
6.560
5.950
6.000
93,244
-0.17(-2.76%)
Feb 22, 2023
6.510
6.550
5.725
6.170
76,737
-0.34(-5.22%)
Feb 21, 2023
7.330
7.330
6.490
6.510
179,989
-0.85(-11.55%)
Feb 17, 2023
6.960
7.410
6.825
7.360
62,697
+0.45(+6.51%)
Feb 16, 2023
6.730
7.080
6.562
6.910
46,328
+0.10(+1.47%)
Feb 15, 2023
6.610
6.910
6.600
6.810
53,409
+0.16(+2.41%)
Feb 14, 2023
6.640
6.820
6.340
6.650
289,291
+0.00(+0.00%)
Feb 13, 2023
6.780
6.780
6.420
6.650
68,139
-0.13(-1.92%)
Feb 10, 2023
6.980
7.353
6.245
6.780
124,892
-0.19(-2.73%)
Feb 09, 2023
7.400
7.660
6.940
6.970
161,638
-0.42(-5.68%)
Feb 08, 2023
7.660
7.830
7.250
7.390
127,556
-0.31(-4.03%)
Feb 07, 2023
7.360
7.725
7.210
7.700
57,062
+0.33(+4.48%)
Feb 06, 2023
7.560
7.580
6.710
7.370
368,373
-0.15(-1.99%)
Feb 03, 2023
7.810
8.130
7.450
7.520
96,443
-0.46(-5.76%)
Feb 02, 2023
8.070
8.170
7.670
7.980
84,053
+0.08(+1.01%)
Feb 01, 2023
7.510
8.110
7.440
7.900
103,067
+0.37(+4.91%)
Jan 31, 2023
7.380
7.790
7.250
7.530
149,987
+0.23(+3.15%)
Jan 30, 2023
7.320
7.550
7.140
7.300
85,055
-0.02(-0.27%)
Jan 27, 2023
7.150
7.650
7.060
7.320
66,217
+0.18(+2.52%)
Jan 26, 2023
7.110
7.260
7.031
7.140
55,200
+0.10(+1.42%)
Jan 25, 2023
6.460
7.100
6.460
7.040
55,008
+0.44(+6.67%)
Jan 24, 2023
5.980
6.680
5.970
6.600
131,328
+0.60(+10.00%)
Jan 23, 2023
5.890
6.170
5.630
6.000
120,470
+0.08(+1.35%)
Jan 20, 2023
5.950
6.100
5.590
5.920
97,275
+0.04(+0.68%)
Jan 19, 2023
5.900
5.900
5.700
5.880
51,753
-0.06(-1.01%)
Jan 18, 2023
6.180
6.250
5.850
5.940
56,997
-0.22(-3.57%)
Jan 17, 2023
6.420
6.740
6.060
6.160
78,587
-0.24(-3.75%)
Jan 13, 2023
6.350
6.490
6.160
6.400
207,456
+0.04(+0.63%)
Jan 12, 2023
6.400
6.400
6.100
6.360
222,159
-0.02(-0.31%)
Jan 11, 2023
6.510
6.600
6.130
6.380
98,138
-0.18(-2.74%)
Jan 10, 2023
6.410
6.710
6.370
6.560
60,768
+0.11(+1.71%)
Jan 09, 2023
6.390
6.570
6.100
6.450
256,817
+0.06(+0.94%)
Jan 06, 2023
6.230
6.510
6.020
6.390
128,635
+0.28(+4.58%)
Jan 05, 2023
6.230
6.280
6.050
6.110
91,059
-0.25(-3.93%)
Jan 04, 2023
6.050
6.390
6.030
6.360
87,965
+0.35(+5.82%)
Jan 03, 2023
6.280
6.280
5.970
6.010
69,611
-0.09(-1.48%)
Dec 30, 2022
5.760
6.150
5.670
6.100
65,027
+0.33(+5.72%)
Dec 29, 2022
5.450
5.870
5.330
5.770
93,154
+0.43(+8.05%)
Dec 28, 2022
5.250
5.810
5.250
5.340
108,391
+0.08(+1.52%)
Dec 27, 2022
5.780
5.850
5.170
5.260
69,047
-0.53(-9.15%)
Dec 23, 2022
6.170
6.170
5.560
5.790
113,754
-0.38(-6.16%)
Dec 22, 2022
6.380
6.380
5.830
6.170
139,986
-0.29(-4.49%)
Dec 21, 2022
6.770
7.070
6.410
6.460
108,102
-0.28(-4.15%)
Dec 20, 2022
6.240
6.830
6.130
6.740
163,783
+0.49(+7.84%)
Dec 19, 2022
6.530
6.530
6.115
6.250
173,287
-0.20(-3.10%)
Dec 16, 2022
6.060
6.530
6.060
6.450
186,087
+0.19(+3.04%)
Dec 15, 2022
6.060
6.420
6.010
6.260
113,031
+0.11(+1.79%)
Dec 14, 2022
5.870
6.560
5.660
6.150
109,802
+0.28(+4.68%)
Dec 13, 2022
6.150
6.150
5.810
5.875
82,257
+0.04(+0.60%)
Dec 12, 2022
6.080
6.080
5.580
5.840
96,924
-0.14(-2.34%)
Dec 09, 2022
6.380
6.590
5.980
5.980
90,654
-0.46(-7.14%)
Dec 08, 2022
6.590
6.790
6.370
6.440
58,355
-0.14(-2.13%)
Dec 07, 2022
6.780
7.060
6.410
6.580
181,627
-0.15(-2.23%)
Dec 06, 2022
7.010
7.010
6.530
6.730
452,424
-0.32(-4.54%)
Dec 05, 2022
7.530
7.780
6.910
7.050
171,079
-0.49(-6.50%)
Dec 02, 2022
7.680
7.800
7.240
7.540
233,574
-0.21(-2.71%)
Dec 01, 2022
8.050
8.310
7.640
7.750
56,442
-0.17(-2.15%)
Nov 30, 2022
7.700
7.990
7.460
7.920
98,235
+0.31(+4.07%)
Nov 29, 2022
7.580
7.840
7.450
7.610
82,513
+0.01(+0.13%)
Nov 28, 2022
7.880
7.990
7.440
7.600
144,376
-0.26(-3.31%)
Nov 25, 2022
7.950
8.010
7.750
7.860
28,645
-0.15(-1.87%)
Nov 23, 2022
7.930
8.190
7.510
8.010
122,444
+0.03(+0.38%)
Nov 22, 2022
8.040
8.040
7.530
7.980
153,077
-0.11(-1.36%)
Nov 21, 2022
8.900
8.910
8.020
8.090
129,781
-0.78(-8.79%)
Nov 18, 2022
8.820
9.240
8.605
8.870
168,906
+0.26(+3.02%)
Nov 17, 2022
9.040
9.040
7.910
8.610
265,805
-1.06(-10.96%)
Nov 16, 2022
10.07
10.15
9.650
9.670
85,087
-0.44(-4.35%)
Nov 15, 2022
10.24
10.56
9.800
10.11
83,000
+0.15(+1.51%)
Nov 14, 2022
9.540
10.51
9.540
9.960
104,883
+0.40(+4.18%)
Nov 11, 2022
8.700
9.825
8.700
9.560
154,052
+0.75(+8.51%)
Nov 10, 2022
8.910
9.385
8.620
8.810
200,518
+0.38(+4.51%)
Nov 09, 2022
8.590
8.715
8.165
8.430
130,909
-0.12(-1.40%)
Nov 08, 2022
8.490
8.860
8.300
8.550
128,733
+0.17(+2.03%)
Nov 07, 2022
8.320
8.515
7.912
8.380
100,281
+0.15(+1.82%)
Nov 04, 2022
8.580
8.580
7.870
8.230
88,743
-0.16(-1.91%)
Nov 03, 2022
8.310
8.830
8.310
8.390
57,987
-0.10(-1.18%)
Nov 02, 2022
8.560
8.980
8.460
8.490
81,932
-0.11(-1.28%)
Nov 01, 2022
8.660
8.800
8.460
8.600
92,764
+0.17(+2.02%)
Oct 31, 2022
8.630
8.770
8.200
8.430
185,489
-0.28(-3.21%)
Oct 28, 2022
8.630
8.740
8.284
8.710
132,234
+0.21(+2.47%)
Oct 27, 2022
8.670
8.870
8.345
8.500
84,622
-0.01(-0.12%)
Oct 26, 2022
8.380
9.030
8.255
8.510
80,901
+0.19(+2.28%)
Oct 25, 2022
8.270
8.720
8.190
8.320
85,259
+0.11(+1.34%)
Oct 24, 2022
8.450
8.450
7.880
8.210
73,061
-0.09(-1.08%)
Oct 21, 2022
8.480
8.535
8.190
8.300
86,670
-0.24(-2.81%)
Oct 20, 2022
8.820
9.150
8.470
8.540
105,493
-0.32(-3.61%)
Oct 19, 2022
9.400
9.420
8.580
8.860
141,085
-0.51(-5.44%)
Oct 18, 2022
9.370
9.995
8.550
9.370
87,496
+0.28(+3.08%)
Oct 17, 2022
8.690
9.210
8.340
9.090
149,321
+0.40(+4.60%)
Oct 14, 2022
8.330
9.090
8.140
8.690
175,592
+0.32(+3.82%)
Oct 13, 2022
7.740
8.580
7.520
8.370
384,888
+0.25(+3.08%)
Oct 12, 2022
10.14
10.14
5.750
8.120
2,897,202
-2.95(-26.65%)
Oct 11, 2022
10.98
11.19
10.51
11.07
202,742
-0.07(-0.63%)
Oct 10, 2022
11.00
11.22
10.58
11.14
158,524
+0.15(+1.36%)
Oct 07, 2022
11.65
12.33
10.83
10.99
159,482
-0.84(-7.10%)
Oct 06, 2022
12.22
12.50
11.52
11.83
92,006
-0.36(-2.95%)
Oct 05, 2022
11.88
12.34
11.71
12.19
239,803
+0.07(+0.58%)
Oct 04, 2022
11.59
12.13
11.54
12.12
224,625
+0.68(+5.94%)
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.