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
Exicure Inc
(NQ:
XCUR
)
0.4751
-0.0049 (-1.02%)
Streaming Delayed Price
Updated: 11:31 AM EDT, May 21, 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, 2022
1.470
1.670
1.470
1.570
25,018
+0.09(+6.08%)
Sep 29, 2022
1.520
1.544
1.470
1.480
40,917
+0.01(+0.68%)
Sep 28, 2022
1.360
1.572
1.360
1.470
58,447
+0.06(+4.26%)
Sep 27, 2022
1.650
1.660
1.389
1.410
108,232
-0.29(-17.06%)
Sep 26, 2022
1.570
1.720
1.575
1.700
161,526
+0.16(+10.39%)
Sep 23, 2022
1.570
1.600
1.470
1.540
33,244
-0.02(-1.28%)
Sep 22, 2022
1.600
1.672
1.490
1.560
97,222
-0.06(-3.70%)
Sep 21, 2022
1.720
1.810
1.600
1.620
38,636
-0.13(-7.43%)
Sep 20, 2022
1.940
2.010
1.690
1.750
71,540
-0.18(-9.33%)
Sep 19, 2022
1.850
2.000
1.850
1.930
72,355
+0.08(+4.32%)
Sep 16, 2022
2.090
2.110
1.850
1.850
159,916
-0.22(-10.63%)
Sep 15, 2022
1.970
2.170
1.951
2.070
149,010
+0.04(+1.97%)
Sep 14, 2022
2.100
2.125
1.901
2.030
107,963
-0.04(-1.93%)
Sep 13, 2022
1.860
2.080
1.840
2.070
161,184
+0.15(+7.81%)
Sep 12, 2022
1.810
1.969
1.760
1.920
194,753
+0.15(+8.47%)
Sep 09, 2022
1.860
1.890
1.760
1.770
41,984
-0.03(-1.67%)
Sep 08, 2022
1.720
1.850
1.720
1.800
53,659
+0.08(+4.65%)
Sep 07, 2022
1.630
1.760
1.634
1.720
26,535
+0.08(+4.88%)
Sep 06, 2022
1.700
1.780
1.630
1.640
41,085
-0.05(-2.96%)
Sep 02, 2022
1.750
1.780
1.670
1.690
56,866
-0.10(-5.59%)
Sep 01, 2022
1.780
1.810
1.718
1.790
55,245
-0.04(-2.19%)
Aug 31, 2022
1.800
1.899
1.711
1.830
71,629
+0.04(+2.23%)
Aug 30, 2022
1.780
1.980
1.650
1.790
124,463
+0.06(+3.47%)
Aug 29, 2022
1.770
1.805
1.690
1.730
54,923
-0.07(-3.89%)
Aug 26, 2022
2.030
2.030
1.780
1.800
82,102
-0.20(-10.00%)
Aug 25, 2022
2.030
2.090
2.000
2.000
61,393
-0.01(-0.50%)
Aug 24, 2022
1.960
2.070
1.920
2.010
119,762
+0.06(+3.08%)
Aug 23, 2022
1.910
1.970
1.881
1.950
31,841
+0.11(+5.98%)
Aug 22, 2022
1.860
1.897
1.800
1.840
59,009
-0.08(-4.17%)
Aug 19, 2022
2.080
2.098
1.905
1.920
117,953
-0.21(-9.86%)
Aug 18, 2022
2.250
2.280
2.060
2.130
225,724
-0.15(-6.58%)
Aug 17, 2022
2.240
2.697
2.190
2.280
859,413
+0.04(+1.79%)
Aug 16, 2022
2.340
2.340
2.185
2.240
168,451
-0.08(-3.45%)
Aug 15, 2022
2.270
2.390
2.170
2.320
198,735
+0.04(+1.75%)
Aug 12, 2022
2.190
2.330
2.171
2.280
140,903
+0.07(+3.17%)
Aug 11, 2022
2.330
2.380
2.143
2.210
197,820
-0.09(-3.91%)
Aug 10, 2022
2.240
2.410
2.060
2.300
234,803
+0.13(+5.99%)
Aug 09, 2022
2.410
2.500
2.150
2.170
314,449
-0.30(-12.15%)
Aug 08, 2022
2.230
2.591
2.220
2.470
851,315
+0.20(+8.81%)
Aug 05, 2022
2.040
2.397
2.010
2.270
886,472
-0.23(-9.20%)
Aug 04, 2022
2.850
3.240
2.100
2.500
13,300,645
+0.51(+25.63%)
Aug 03, 2022
1.560
2.250
1.550
1.990
3,937,357
+0.42(+26.75%)
Aug 02, 2022
1.510
1.580
1.490
1.570
128,626
+0.04(+2.61%)
Aug 01, 2022
1.580
1.640
1.510
1.530
127,536
-0.09(-5.56%)
Jul 29, 2022
1.640
1.650
1.570
1.620
117,752
+0.00(+0.00%)
Jul 28, 2022
1.500
1.640
1.490
1.620
157,893
+0.09(+5.88%)
Jul 27, 2022
1.550
1.580
1.500
1.530
115,650
-0.02(-1.29%)
Jul 26, 2022
1.760
1.761
1.500
1.550
262,586
-0.24(-13.41%)
Jul 25, 2022
1.910
1.920
1.740
1.790
275,686
-0.20(-10.05%)
Jul 22, 2022
1.700
1.990
1.500
1.990
507,865
+0.29(+17.06%)
Jul 21, 2022
1.720
1.750
1.630
1.700
92,684
-0.03(-1.73%)
Jul 20, 2022
1.680
1.740
1.650
1.730
73,041
+0.03(+1.76%)
Jul 19, 2022
1.630
1.830
1.600
1.700
309,666
+0.04(+2.41%)
Jul 18, 2022
1.700
1.870
1.640
1.660
212,226
-0.02(-1.19%)
Jul 15, 2022
1.750
1.750
1.610
1.680
205,696
-0.08(-4.55%)
Jul 14, 2022
1.880
1.990
1.750
1.760
202,722
-0.15(-7.85%)
Jul 13, 2022
1.960
1.970
1.880
1.910
83,605
-0.10(-4.98%)
Jul 12, 2022
1.930
2.120
1.910
2.010
476,306
+0.08(+4.15%)
Jul 11, 2022
1.970
2.030
1.860
1.930
197,797
-0.05(-2.53%)
Jul 08, 2022
1.970
2.050
1.967
1.980
107,859
-0.04(-1.98%)
Jul 07, 2022
1.970
2.130
1.945
2.020
239,221
+0.01(+0.50%)
Jul 06, 2022
1.950
2.060
1.892
2.010
156,920
+0.01(+0.50%)
Jul 05, 2022
2.020
2.030
1.850
2.000
187,985
-0.07(-3.38%)
Jul 01, 2022
2.100
2.210
2.000
2.070
232,069
-0.09(-4.17%)
Jun 30, 2022
2.160
2.280
2.020
2.160
431,937
-0.61(-22.08%)
Jun 29, 2022
3.900
4.950
2.538
2.772
1,625,776
-1.07(-27.81%)
Jun 28, 2022
4.254
4.254
3.690
3.840
131,379
-0.31(-7.51%)
Jun 27, 2022
4.158
4.299
4.023
4.152
69,688
+0.13(+3.13%)
Jun 24, 2022
4.053
4.347
3.993
4.026
111,259
-0.09(-2.12%)
Jun 23, 2022
3.825
4.380
3.750
4.113
271,520
+0.33(+8.81%)
Jun 22, 2022
3.876
4.035
3.702
3.780
226,203
-0.01(-0.16%)
Jun 21, 2022
3.705
4.104
3.705
3.786
211,046
+0.15(+4.21%)
Jun 17, 2022
3.615
3.810
3.555
3.633
195,899
+0.08(+2.37%)
Jun 16, 2022
3.606
3.870
3.546
3.549
295,554
-0.04(-1.09%)
Jun 15, 2022
3.600
3.690
3.540
3.588
346,228
-0.07(-1.89%)
Jun 14, 2022
3.780
3.888
3.648
3.657
211,418
-0.12(-3.25%)
Jun 13, 2022
4.041
4.350
3.750
3.780
647,401
-0.18(-4.55%)
Jun 10, 2022
4.050
4.131
3.900
3.960
171,964
-0.15(-3.65%)
Jun 09, 2022
3.852
4.275
3.750
4.110
424,367
+0.09(+2.32%)
Jun 08, 2022
3.906
4.605
3.849
4.017
1,738,068
+0.63(+18.50%)
Jun 07, 2022
3.567
3.594
3.366
3.390
296,910
-0.21(-5.83%)
Jun 06, 2022
3.822
3.822
3.570
3.600
186,684
-0.13(-3.61%)
Jun 03, 2022
3.600
3.900
3.600
3.735
185,825
-0.04(-1.11%)
Jun 02, 2022
3.678
3.993
3.660
3.777
229,105
-0.08(-2.02%)
Jun 01, 2022
3.900
4.038
3.636
3.855
123,683
-0.16(-4.10%)
May 31, 2022
3.900
4.380
3.765
4.020
337,906
+0.25(+6.69%)
May 27, 2022
3.600
3.957
3.600
3.768
325,023
+0.12(+3.37%)
May 26, 2022
3.576
3.699
3.450
3.645
174,829
+0.15(+4.20%)
May 25, 2022
3.390
3.600
3.090
3.498
177,436
-0.01(-0.26%)
May 24, 2022
3.675
3.756
3.360
3.507
264,630
-0.36(-9.24%)
May 23, 2022
4.200
4.200
3.786
3.864
481,416
-0.49(-11.17%)
May 20, 2022
4.551
4.587
3.750
4.350
2,037,766
+0.72(+19.83%)
May 19, 2022
3.450
3.744
3.426
3.630
432,717
+0.10(+2.72%)
May 18, 2022
3.726
4.050
3.450
3.534
683,224
-0.24(-6.28%)
May 17, 2022
3.531
4.080
3.531
3.771
488,761
+0.32(+9.21%)
May 16, 2022
3.528
3.885
3.315
3.453
425,957
-0.23(-6.19%)
May 13, 2022
3.600
3.777
3.486
3.681
399,446
+0.23(+6.70%)
May 12, 2022
3.000
3.657
2.850
3.450
651,782
+0.03(+0.88%)
May 11, 2022
3.900
4.374
3.210
3.420
2,443,619
+0.23(+7.24%)
May 10, 2022
3.003
3.276
2.997
3.189
273,427
+0.19(+6.19%)
May 09, 2022
3.600
3.609
3.003
3.003
262,341
-0.71(-19.21%)
May 06, 2022
3.900
3.903
3.600
3.717
110,513
-0.33(-8.15%)
May 05, 2022
4.200
4.212
3.942
4.047
101,447
-0.20(-4.60%)
May 04, 2022
4.263
4.482
3.996
4.242
147,575
-0.20(-4.39%)
May 03, 2022
3.900
4.617
3.900
4.437
238,012
+0.60(+15.55%)
May 02, 2022
4.365
4.392
3.690
3.840
255,210
-0.36(-8.57%)
Apr 29, 2022
4.575
4.650
4.200
4.200
80,503
-0.38(-8.20%)
Apr 28, 2022
4.500
4.608
4.275
4.575
106,388
+0.17(+3.74%)
Apr 27, 2022
4.080
4.500
4.080
4.410
112,289
+0.04(+0.89%)
Apr 26, 2022
4.893
4.944
4.353
4.371
254,931
-0.52(-10.67%)
Apr 25, 2022
5.100
5.100
4.818
4.893
90,526
-0.29(-5.50%)
Apr 22, 2022
4.947
5.451
4.947
5.178
196,387
+0.01(+0.12%)
Apr 21, 2022
5.100
5.220
4.920
5.172
126,032
+0.20(+3.98%)
Apr 20, 2022
5.100
5.202
4.950
4.974
156,694
-0.27(-5.15%)
Apr 19, 2022
5.049
5.400
4.935
5.244
137,318
+0.19(+3.86%)
Apr 18, 2022
5.247
5.505
4.980
5.049
144,853
-0.20(-3.77%)
Apr 14, 2022
5.592
5.595
5.103
5.247
339,331
-0.30(-5.46%)
Apr 13, 2022
5.460
5.760
5.430
5.550
296,124
+0.09(+1.70%)
Apr 12, 2022
5.460
5.919
5.403
5.457
614,791
-0.02(-0.27%)
Apr 11, 2022
5.784
5.844
5.406
5.472
557,911
-0.90(-14.08%)
Apr 08, 2022
6.720
8.100
6.015
6.369
2,422,878
+0.10(+1.58%)
Apr 07, 2022
6.000
6.441
5.874
6.270
1,378,312
+0.21(+3.47%)
Apr 06, 2022
5.460
6.150
5.022
6.060
711,159
+0.57(+10.38%)
Apr 05, 2022
5.754
5.871
5.460
5.490
188,081
-0.45(-7.53%)
Apr 04, 2022
5.688
5.991
5.583
5.937
111,109
+0.43(+7.79%)
Apr 01, 2022
5.856
5.967
5.436
5.508
302,051
-0.48(-7.97%)
Mar 31, 2022
6.189
6.300
5.796
5.985
228,417
-0.20(-3.30%)
Mar 30, 2022
6.420
6.600
6.126
6.189
240,593
-0.19(-2.96%)
Mar 29, 2022
5.940
6.504
5.703
6.378
372,239
+0.46(+7.81%)
Mar 28, 2022
6.099
6.861
5.856
5.916
488,663
-1.88(-24.15%)
Mar 25, 2022
9.300
9.363
7.695
7.800
457,159
-1.56(-16.69%)
Mar 24, 2022
8.700
9.597
8.730
9.363
101,441
+0.40(+4.45%)
Mar 23, 2022
9.150
9.600
8.793
8.964
127,413
+0.02(+0.17%)
Mar 22, 2022
9.600
10.15
8.505
8.949
335,533
-0.20(-2.20%)
Mar 21, 2022
8.700
9.600
8.106
9.150
248,671
+1.05(+12.96%)
Mar 18, 2022
8.103
8.907
7.854
8.100
230,338
+0.09(+1.16%)
Mar 17, 2022
6.600
8.517
6.600
8.007
288,578
+0.38(+4.95%)
Mar 16, 2022
6.666
8.340
6.666
7.629
364,142
+1.11(+17.08%)
Mar 15, 2022
6.303
6.735
5.880
6.516
320,235
+0.30(+4.78%)
Mar 14, 2022
5.700
6.342
5.595
6.219
257,228
+0.30(+5.02%)
Mar 11, 2022
6.348
6.750
5.865
5.922
253,528
-0.45(-7.11%)
Mar 10, 2022
6.480
6.900
6.210
6.375
191,959
-0.60(-8.64%)
Mar 09, 2022
7.140
7.350
6.600
6.978
304,505
+0.18(+2.69%)
Mar 08, 2022
5.772
7.020
5.709
6.795
407,150
+0.58(+9.37%)
Mar 07, 2022
5.700
6.597
5.580
6.213
295,739
+0.11(+1.82%)
Mar 04, 2022
6.696
6.870
6.000
6.102
290,219
-0.80(-11.57%)
Mar 03, 2022
7.917
7.917
6.300
6.900
685,816
-1.02(-12.85%)
Mar 02, 2022
7.500
9.600
6.666
7.917
2,273,520
+1.62(+25.73%)
Mar 01, 2022
6.075
6.510
5.910
6.297
511,253
+0.29(+4.79%)
Feb 28, 2022
5.517
6.150
5.325
6.009
337,448
+0.56(+10.36%)
Feb 25, 2022
5.400
5.514
5.220
5.445
223,959
+0.44(+8.81%)
Feb 24, 2022
4.260
5.337
4.080
5.004
220,425
+0.13(+2.65%)
Feb 23, 2022
5.103
5.337
4.833
4.875
204,807
-0.26(-5.08%)
Feb 22, 2022
5.103
5.250
5.058
5.136
183,548
-0.18(-3.33%)
Feb 18, 2022
5.313
0
-0.11(-1.94%)
Feb 17, 2022
6.000
5.907
5.310
5.418
259,823
-0.13(-2.27%)
Feb 16, 2022
5.400
5.787
5.280
5.544
246,658
+0.19(+3.59%)
Feb 15, 2022
5.340
5.397
5.253
5.352
128,335
+0.16(+3.12%)
Feb 14, 2022
5.298
5.550
5.181
5.190
177,988
-0.04(-0.69%)
Feb 11, 2022
5.580
5.580
5.145
5.226
242,662
-0.38(-6.84%)
Feb 10, 2022
5.007
5.790
5.007
5.610
340,876
+0.28(+5.23%)
Feb 09, 2022
5.310
5.700
5.178
5.331
370,524
+0.02(+0.28%)
Feb 08, 2022
5.763
5.763
5.190
5.316
539,645
-0.41(-7.13%)
Feb 07, 2022
6.090
6.555
5.700
5.724
433,788
-0.57(-9.10%)
Feb 04, 2022
5.700
6.564
5.409
6.297
590,505
-0.03(-0.52%)
Feb 03, 2022
7.200
6.039
6.330
1,083,695
-1.00(-13.70%)
Feb 02, 2022
6.201
7.797
5.952
7.335
1,303,556
+1.04(+16.43%)
Feb 01, 2022
5.874
6.591
5.415
6.300
714,718
+1.61(+34.44%)
Jan 28, 2022
4.857
4.923
4.515
4.686
519,375
-0.04(-0.95%)
Jan 27, 2022
4.950
5.040
4.680
4.731
423,547
-0.21(-4.31%)
Jan 26, 2022
5.700
6.300
4.611
4.944
2,325,141
+0.06(+1.17%)
Jan 25, 2022
4.800
5.010
4.503
4.887
617,202
+0.17(+3.56%)
Jan 24, 2022
5.034
5.061
4.245
4.719
200,082
-0.02(-0.38%)
Jan 21, 2022
5.079
5.100
4.737
4.737
115,839
-0.20(-4.01%)
Jan 20, 2022
5.400
5.640
4.896
4.935
294,158
-0.05(-0.96%)
Jan 19, 2022
5.166
5.304
4.920
4.983
82,797
-0.18(-3.54%)
Jan 18, 2022
5.160
5.187
4.680
5.166
142,919
-0.14(-2.71%)
Jan 14, 2022
5.310
0
-0.10(-1.78%)
Jan 13, 2022
5.991
5.991
5.403
5.406
151,578
-0.32(-5.56%)
Jan 12, 2022
6.000
6.006
5.706
5.724
123,204
-0.16(-2.65%)
Jan 11, 2022
6.000
6.087
5.580
5.880
160,217
+0.17(+3.00%)
Jan 10, 2022
5.928
5.970
5.685
5.709
114,346
-0.28(-4.61%)
Jan 07, 2022
6.000
6.300
5.850
5.985
84,355
-0.10(-1.72%)
Jan 06, 2022
6.000
6.300
5.805
6.090
167,264
+0.03(+0.50%)
Jan 05, 2022
7.200
7.149
6.036
6.060
217,953
-0.60(-9.05%)
Jan 04, 2022
7.080
7.098
6.450
6.663
246,627
-0.09(-1.33%)
Jan 03, 2022
6.621
7.350
6.540
6.753
624,894
+0.69(+11.38%)
Dec 31, 2021
6.033
6.447
5.700
6.063
246,525
+0.19(+3.32%)
Dec 30, 2021
5.700
6.147
5.778
5.868
134,867
+0.13(+2.30%)
Dec 29, 2021
6.438
6.900
5.640
5.736
495,041
-0.56(-8.95%)
Dec 28, 2021
6.300
6.594
6.099
6.300
105,888
-0.15(-2.37%)
Dec 27, 2021
6.600
6.600
6.315
6.453
115,365
-0.07(-1.10%)
Dec 23, 2021
6.600
6.801
6.150
6.525
186,458
-0.20(-2.95%)
Dec 22, 2021
6.759
7.053
6.681
6.723
92,145
-0.54(-7.40%)
Dec 21, 2021
7.200
7.500
6.759
7.260
272,010
+0.04(+0.50%)
Dec 20, 2021
7.485
7.950
6.909
7.224
202,228
-0.31(-4.14%)
Dec 17, 2021
7.290
7.770
7.215
7.536
88,795
-0.26(-3.38%)
Dec 16, 2021
7.662
7.998
7.305
7.800
154,359
+0.15(+1.96%)
Dec 15, 2021
7.878
8.046
7.320
7.650
365,641
+0.06(+0.75%)
Dec 14, 2021
10.18
12.21
7.449
7.593
1,571,612
-0.51(-6.29%)
Dec 13, 2021
12.00
12.02
8.100
8.103
189,291
-5.56(-40.68%)
Dec 10, 2021
12.90
14.37
12.77
13.66
30,981
-0.35(-2.53%)
Dec 09, 2021
13.95
14.34
13.50
14.01
8,823
+0.20(+1.43%)
Dec 08, 2021
13.50
14.55
12.65
13.81
22,919
+0.76(+5.84%)
Dec 07, 2021
12.30
13.54
12.30
13.05
20,157
+0.45(+3.60%)
Dec 06, 2021
12.90
14.10
12.30
12.60
20,967
-0.14(-1.11%)
Dec 03, 2021
13.50
14.40
12.66
12.74
10,283
-0.92(-6.72%)
Dec 02, 2021
13.88
14.10
13.53
13.66
5,147
-0.43(-3.02%)
Dec 01, 2021
14.40
14.94
13.95
14.09
10,878
+0.02(+0.13%)
Nov 30, 2021
14.40
15.00
13.62
14.07
9,596
-0.19(-1.33%)
Nov 29, 2021
15.54
15.54
13.81
14.26
19,000
-0.61(-4.12%)
Nov 26, 2021
16.20
16.20
14.86
14.87
7,154
-1.52(-9.28%)
Nov 24, 2021
14.07
16.50
13.34
16.39
30,331
+2.66(+19.38%)
Nov 23, 2021
13.88
14.37
13.23
13.73
31,639
-0.01(-0.09%)
Nov 22, 2021
13.96
14.58
13.50
13.74
44,979
-0.06(-0.43%)
Nov 19, 2021
18.30
18.42
13.65
13.80
112,540
-5.94(-30.09%)
Nov 18, 2021
19.80
21.13
19.50
19.74
18,588
-1.56(-7.32%)
Nov 17, 2021
24.00
24.60
21.00
21.30
27,667
-2.01(-8.62%)
Nov 16, 2021
27.30
28.50
22.50
23.31
59,733
-8.79(-27.38%)
Nov 15, 2021
32.70
33.60
32.10
32.10
8,322
-0.90(-2.73%)
Nov 12, 2021
33.60
34.50
31.50
33.00
5,291
-0.60(-1.79%)
Nov 11, 2021
31.80
34.50
31.80
33.60
7,880
+1.50(+4.67%)
Nov 10, 2021
31.80
32.10
7,481
+0.00(+0.00%)
Nov 09, 2021
32.40
32.70
31.50
32.10
4,115
-1.20(-3.60%)
Nov 08, 2021
32.70
33.30
32.10
33.30
4,741
+0.00(+0.00%)
Nov 05, 2021
35.40
35.58
32.70
33.30
9,861
-2.10(-5.93%)
Nov 04, 2021
36.00
36.00
34.50
35.40
5,031
-0.30(-0.84%)
Nov 03, 2021
35.10
35.70
34.50
35.70
4,193
+0.60(+1.71%)
Nov 02, 2021
34.80
35.70
34.35
35.10
3,821
+0.30(+0.86%)
Nov 01, 2021
34.20
35.40
33.90
34.80
3,939
+0.90(+2.65%)
Oct 29, 2021
34.20
34.80
33.30
33.90
3,508
-0.30(-0.88%)
Oct 28, 2021
33.60
34.80
33.60
34.20
6,083
+0.00(+0.00%)
Oct 27, 2021
33.90
34.49
33.60
34.20
5,706
-0.30(-0.87%)
Oct 26, 2021
35.10
34.50
14,133
+0.00(+0.00%)
Oct 25, 2021
34.50
35.10
33.90
34.50
1,792
+0.00(+0.00%)
Oct 22, 2021
34.80
36.00
33.90
34.50
7,338
-0.60(-1.71%)
Oct 21, 2021
35.10
35.40
34.80
35.10
2,845
-0.30(-0.85%)
Oct 20, 2021
35.10
36.00
34.50
35.40
3,427
+0.00(+0.00%)
Oct 19, 2021
34.50
35.40
34.50
35.40
2,962
+0.60(+1.72%)
Oct 18, 2021
35.40
35.40
34.50
34.80
3,015
-0.60(-1.69%)
Oct 15, 2021
36.30
36.30
34.80
35.40
5,265
-0.90(-2.48%)
Oct 14, 2021
36.60
36.60
35.40
36.30
6,045
+0.30(+0.83%)
Oct 13, 2021
35.40
36.60
35.40
36.00
11,257
+1.80(+5.26%)
Oct 12, 2021
36.00
37.50
33.06
34.20
13,764
-2.40(-6.56%)
Oct 11, 2021
37.80
39.00
36.30
36.60
8,560
-1.80(-4.69%)
Oct 08, 2021
37.50
39.00
37.50
38.40
10,575
+0.90(+2.40%)
Oct 07, 2021
34.80
37.80
34.80
37.50
32,868
+2.40(+6.84%)
Oct 06, 2021
35.10
36.60
34.21
35.10
4,300
-0.90(-2.50%)
Oct 05, 2021
37.50
37.50
34.80
36.00
4,725
-1.50(-4.00%)
Oct 04, 2021
35.40
38.10
34.80
37.50
13,251
+2.70(+7.76%)
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.