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
U S Global Inv Inc
(NQ:
GROW
)
2.690
+0.030 (+1.13%)
Streaming Delayed Price
Updated: 2:38 PM EDT, May 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 (%)
Nov 30, 2023
2.960
2.987
2.911
2.911
5,233
-0.05(-1.67%)
Nov 29, 2023
2.970
3.019
2.960
2.960
9,914
-0.02(-0.66%)
Nov 28, 2023
2.980
3.069
2.980
2.980
15,618
-0.03(-0.98%)
Nov 27, 2023
2.960
3.069
2.960
3.009
13,323
+0.03(+0.99%)
Nov 24, 2023
2.950
3.022
2.841
2.980
4,417
+0.06(+2.03%)
Nov 22, 2023
2.921
2.921
2.881
2.921
9,739
+0.04(+1.37%)
Nov 21, 2023
2.901
2.950
2.861
2.881
22,160
-0.02(-0.68%)
Nov 20, 2023
2.713
2.901
2.713
2.901
104,000
+0.15(+5.54%)
Nov 17, 2023
2.713
2.763
2.682
2.749
54,315
+0.03(+0.93%)
Nov 16, 2023
2.842
2.910
2.704
2.723
30,816
-0.12(-4.17%)
Nov 15, 2023
3.009
3.019
2.842
2.842
78,180
-0.15(-4.95%)
Nov 14, 2023
2.763
2.990
2.664
2.990
694,040
+0.28(+10.18%)
Nov 13, 2023
2.723
2.782
2.713
2.713
46,489
-0.01(-0.36%)
Nov 10, 2023
2.719
2.773
2.719
2.723
8,645
+0.00(+0.09%)
Nov 09, 2023
2.824
2.824
2.721
2.721
16,496
+0.03(+1.19%)
Nov 08, 2023
2.728
2.738
2.689
2.689
2,503
+0.00(+0.00%)
Nov 07, 2023
2.777
2.777
2.689
2.689
23,694
-0.03(-1.08%)
Nov 06, 2023
2.708
2.767
2.708
2.718
6,894
+0.01(+0.36%)
Nov 03, 2023
2.728
2.748
2.699
2.708
20,431
+0.02(+0.73%)
Nov 02, 2023
2.718
2.738
2.689
2.689
9,742
-0.04(-1.31%)
Nov 01, 2023
2.738
2.738
2.699
2.724
5,456
+0.03(+0.95%)
Oct 31, 2023
2.728
2.728
2.699
2.699
7,082
+0.00(+0.00%)
Oct 30, 2023
2.728
2.728
2.699
2.699
9,625
+0.02(+0.73%)
Oct 27, 2023
2.728
2.728
2.679
2.679
19,266
-0.02(-0.72%)
Oct 26, 2023
2.699
2.738
2.679
2.699
14,823
-0.00(-0.00%)
Oct 25, 2023
2.738
2.767
2.694
2.699
21,981
-0.05(-1.79%)
Oct 24, 2023
2.610
2.748
2.424
2.748
191,820
+0.13(+4.87%)
Oct 23, 2023
2.659
2.708
2.601
2.620
28,048
-0.06(-2.20%)
Oct 20, 2023
2.659
2.708
2.659
2.679
22,997
+0.01(+0.37%)
Oct 19, 2023
2.699
2.738
2.669
2.669
16,008
-0.03(-1.09%)
Oct 18, 2023
2.708
2.758
2.699
2.699
8,254
-0.01(-0.36%)
Oct 17, 2023
2.718
2.767
2.708
2.708
13,786
-0.01(-0.36%)
Oct 16, 2023
2.758
2.787
2.718
2.718
18,560
+0.00(+0.00%)
Oct 13, 2023
2.787
2.806
2.718
2.718
29,765
-0.07(-2.46%)
Oct 12, 2023
2.836
2.885
2.777
2.787
8,270
+0.00(+0.00%)
Oct 11, 2023
2.767
2.895
2.748
2.787
492,027
+0.01(+0.35%)
Oct 10, 2023
2.748
2.832
2.748
2.777
4,485
+0.00(+0.00%)
Oct 09, 2023
2.767
2.797
2.728
2.777
19,696
+0.01(+0.35%)
Oct 06, 2023
2.767
2.780
2.718
2.767
23,402
+0.05(+1.80%)
Oct 05, 2023
2.777
2.797
2.718
2.718
8,000
-0.07(-2.55%)
Oct 04, 2023
2.731
2.789
2.731
2.789
9,665
+0.04(+1.60%)
Oct 03, 2023
2.804
2.804
2.740
2.745
18,925
-0.02(-0.88%)
Oct 02, 2023
2.789
2.858
2.741
2.770
40,968
-0.02(-0.70%)
Sep 29, 2023
2.789
2.818
2.766
2.789
7,169
+0.04(+1.42%)
Sep 28, 2023
2.789
2.887
2.750
2.750
4,726
+0.00(+0.00%)
Sep 27, 2023
2.799
2.864
2.750
2.750
28,906
-0.06(-2.05%)
Sep 26, 2023
2.780
2.858
2.780
2.808
4,832
-0.01(-0.39%)
Sep 25, 2023
2.760
2.858
2.819
2.819
13,536
+0.02(+0.70%)
Sep 22, 2023
2.770
2.838
2.760
2.799
23,827
+0.04(+1.42%)
Sep 21, 2023
2.809
2.855
2.726
2.760
113,357
-0.08(-2.76%)
Sep 20, 2023
2.877
2.900
2.838
2.838
15,411
-0.08(-2.68%)
Sep 19, 2023
2.917
2.946
2.838
2.917
27,596
-0.02(-0.67%)
Sep 18, 2023
2.936
2.946
2.907
2.936
10,996
+0.01(+0.33%)
Sep 15, 2023
2.907
2.975
2.897
2.926
22,555
+0.03(+1.01%)
Sep 14, 2023
2.858
2.917
2.858
2.897
12,333
-0.01(-0.34%)
Sep 13, 2023
2.917
2.966
2.868
2.907
21,180
-0.01(-0.34%)
Sep 12, 2023
2.897
3.004
2.897
2.917
16,293
-0.01(-0.33%)
Sep 11, 2023
2.966
2.966
2.897
2.926
10,893
+0.04(+1.36%)
Sep 08, 2023
2.917
2.941
2.887
2.887
11,243
-0.01(-0.42%)
Sep 07, 2023
2.968
2.968
2.900
2.900
14,014
-0.03(-1.00%)
Sep 06, 2023
2.948
2.997
2.929
2.929
8,041
-0.03(-0.99%)
Sep 05, 2023
2.978
2.978
2.939
2.958
10,925
+0.01(+0.33%)
Sep 01, 2023
2.939
2.997
2.929
2.948
23,607
+0.01(+0.33%)
Aug 31, 2023
2.939
3.007
2.939
2.939
13,883
-0.01(-0.33%)
Aug 30, 2023
2.841
3.007
2.841
2.948
27,423
+0.06(+2.03%)
Aug 29, 2023
2.890
2.919
2.854
2.890
25,072
-0.01(-0.34%)
Aug 28, 2023
2.802
2.900
2.764
2.900
21,911
+0.14(+4.95%)
Aug 25, 2023
2.812
2.860
2.724
2.763
65,737
-0.05(-1.74%)
Aug 24, 2023
2.821
2.876
2.782
2.812
126,005
-0.03(-1.03%)
Aug 23, 2023
2.890
2.890
2.812
2.841
12,065
+0.01(+0.35%)
Aug 22, 2023
2.851
2.869
2.831
2.831
11,698
-0.02(-0.69%)
Aug 21, 2023
2.890
2.919
2.851
2.851
10,555
-0.04(-1.35%)
Aug 18, 2023
2.831
2.890
2.831
2.890
10,413
+0.05(+1.72%)
Aug 17, 2023
2.880
2.890
2.831
2.841
14,108
-0.01(-0.34%)
Aug 16, 2023
2.900
2.929
2.831
2.851
12,571
-0.04(-1.35%)
Aug 15, 2023
2.929
2.978
2.890
2.890
12,482
-0.08(-2.63%)
Aug 14, 2023
2.968
2.968
2.880
2.968
24,347
+0.00(+0.00%)
Aug 11, 2023
2.919
2.978
2.880
2.968
24,132
-0.04(-1.22%)
Aug 10, 2023
3.097
3.097
3.000
3.004
26,252
-0.05(-1.75%)
Aug 09, 2023
3.097
3.107
3.058
3.058
8,660
-0.01(-0.32%)
Aug 08, 2023
3.097
3.132
3.058
3.068
19,369
+0.00(+0.00%)
Aug 07, 2023
3.146
3.146
3.058
3.068
26,451
-0.05(-1.45%)
Aug 04, 2023
3.116
3.175
3.069
3.113
25,280
+0.03(+0.83%)
Aug 03, 2023
3.116
3.123
3.078
3.087
12,751
-0.01(-0.31%)
Aug 02, 2023
3.058
3.097
3.058
3.097
19,919
+0.01(+0.47%)
Aug 01, 2023
3.087
3.153
3.058
3.082
19,814
-0.02(-0.78%)
Jul 31, 2023
3.068
3.146
3.068
3.107
9,569
+0.06(+1.92%)
Jul 28, 2023
3.029
3.087
3.018
3.048
16,334
-0.02(-0.63%)
Jul 27, 2023
3.136
3.155
3.048
3.068
18,721
-0.07(-2.17%)
Jul 26, 2023
3.126
3.185
3.068
3.136
36,268
+0.04(+1.26%)
Jul 25, 2023
3.146
3.165
3.097
3.097
35,922
-0.03(-0.93%)
Jul 24, 2023
3.155
3.155
3.093
3.126
14,017
+0.04(+1.26%)
Jul 21, 2023
3.058
3.107
3.058
3.087
19,510
+0.02(+0.63%)
Jul 20, 2023
3.087
3.136
3.068
3.068
18,747
-0.01(-0.32%)
Jul 19, 2023
3.068
3.153
3.044
3.078
25,610
-0.01(-0.32%)
Jul 18, 2023
3.126
3.185
3.078
3.087
37,000
-0.02(-0.63%)
Jul 17, 2023
3.165
3.214
3.078
3.107
58,045
-0.01(-0.31%)
Jul 14, 2023
3.116
3.204
3.116
3.116
31,891
+0.00(+0.00%)
Jul 13, 2023
3.097
3.116
3.073
3.116
48,117
+0.05(+1.59%)
Jul 12, 2023
3.068
3.087
3.019
3.068
36,678
+0.07(+2.44%)
Jul 11, 2023
2.961
3.019
2.961
2.995
23,136
+0.02(+0.82%)
Jul 10, 2023
2.990
3.043
2.961
2.970
29,933
-0.03(-0.97%)
Jul 07, 2023
2.883
3.078
2.883
3.000
39,418
+0.10(+3.62%)
Jul 06, 2023
2.973
3.021
2.856
2.895
28,741
-0.07(-2.30%)
Jul 05, 2023
3.002
3.031
2.959
2.963
21,966
-0.02(-0.65%)
Jul 03, 2023
2.973
3.002
2.948
2.982
24,810
+0.01(+0.33%)
Jun 30, 2023
2.982
3.057
2.934
2.973
21,862
+0.02(+0.66%)
Jun 29, 2023
2.992
2.992
2.914
2.953
17,966
+0.01(+0.33%)
Jun 28, 2023
2.807
3.097
2.778
2.943
107,494
+0.17(+6.32%)
Jun 27, 2023
2.769
2.865
2.744
2.769
35,897
+0.04(+1.42%)
Jun 26, 2023
2.788
2.798
2.730
2.730
17,736
-0.04(-1.40%)
Jun 23, 2023
2.710
2.778
2.691
2.769
47,933
+0.08(+2.89%)
Jun 22, 2023
2.691
2.726
2.671
2.691
8,237
+0.02(+0.73%)
Jun 21, 2023
2.671
2.710
2.652
2.671
19,344
+0.00(+0.00%)
Jun 20, 2023
2.701
2.710
2.633
2.671
40,404
-0.06(-2.14%)
Jun 16, 2023
2.720
2.739
2.691
2.730
23,551
+0.01(+0.36%)
Jun 15, 2023
2.671
2.749
2.671
2.720
10,487
+0.02(+0.72%)
Jun 14, 2023
2.691
2.759
2.671
2.701
24,820
+0.01(+0.36%)
Jun 13, 2023
2.720
2.735
2.681
2.691
45,326
-0.01(-0.36%)
Jun 12, 2023
2.749
2.752
2.671
2.701
16,154
-0.01(-0.36%)
Jun 09, 2023
2.730
2.759
2.710
2.710
12,051
-0.01(-0.27%)
Jun 08, 2023
2.713
2.760
2.703
2.718
27,554
+0.01(+0.54%)
Jun 07, 2023
2.713
2.722
2.693
2.703
12,945
+0.02(+0.72%)
Jun 06, 2023
2.693
2.703
2.658
2.684
6,474
+0.03(+1.10%)
Jun 05, 2023
2.587
2.667
2.587
2.655
22,750
+0.02(+0.74%)
Jun 02, 2023
2.587
2.655
2.548
2.635
11,930
+0.07(+2.64%)
Jun 01, 2023
2.567
2.587
2.567
2.567
10,604
+0.01(+0.38%)
May 31, 2023
2.519
2.752
2.519
2.558
25,756
+0.04(+1.54%)
May 30, 2023
2.587
2.616
2.509
2.519
28,090
+0.01(+0.39%)
May 26, 2023
2.626
2.626
2.509
2.509
16,905
-0.04(-1.52%)
May 25, 2023
2.621
2.621
2.548
2.548
29,341
-0.03(-1.13%)
May 24, 2023
2.645
2.664
2.567
2.577
35,756
-0.09(-3.27%)
May 23, 2023
2.693
2.703
2.655
2.664
11,804
+0.00(+0.18%)
May 22, 2023
2.635
2.726
2.635
2.659
28,105
-0.04(-1.61%)
May 19, 2023
2.713
2.732
2.703
2.703
27,563
+0.00(+0.00%)
May 18, 2023
2.664
2.722
2.664
2.703
7,290
+0.01(+0.36%)
May 17, 2023
2.606
2.706
2.606
2.693
28,813
+0.06(+2.21%)
May 16, 2023
2.722
2.754
2.635
2.635
33,935
-0.07(-2.51%)
May 15, 2023
2.810
2.819
2.703
2.703
19,547
-0.09(-3.12%)
May 12, 2023
2.848
2.848
2.761
2.790
4,118
+0.03(+1.05%)
May 11, 2023
2.781
2.810
2.761
2.761
17,726
-0.02(-0.70%)
May 10, 2023
2.722
2.781
2.703
2.781
21,062
+0.03(+1.06%)
May 09, 2023
2.722
2.752
2.718
2.752
6,497
+0.05(+1.79%)
May 08, 2023
2.664
2.742
2.664
2.703
9,933
-0.01(-0.36%)
May 05, 2023
2.722
2.764
2.658
2.713
21,224
+0.08(+2.85%)
May 04, 2023
2.580
2.647
2.558
2.638
21,266
+0.09(+3.41%)
May 03, 2023
2.570
2.647
2.541
2.551
20,433
-0.03(-1.12%)
May 02, 2023
2.599
2.628
2.580
2.580
7,353
-0.02(-0.74%)
May 01, 2023
2.628
2.647
2.599
2.599
24,533
-0.05(-1.82%)
Apr 28, 2023
2.676
2.676
2.604
2.647
52,569
-0.00(-0.00%)
Apr 27, 2023
2.638
2.696
2.638
2.647
9,119
-0.02(-0.72%)
Apr 26, 2023
2.657
2.696
2.657
2.667
8,804
-0.01(-0.31%)
Apr 25, 2023
2.667
2.696
2.667
2.675
7,374
+0.01(+0.31%)
Apr 24, 2023
2.667
2.693
2.667
2.667
14,865
+0.00(+0.00%)
Apr 21, 2023
2.686
2.715
2.657
2.667
9,681
+0.00(+0.00%)
Apr 20, 2023
2.705
2.754
2.667
2.667
6,659
-0.03(-1.08%)
Apr 19, 2023
2.676
2.720
2.676
2.696
15,135
+0.00(+0.00%)
Apr 18, 2023
2.705
2.725
2.609
2.696
45,944
+0.00(+0.00%)
Apr 17, 2023
2.792
2.849
2.696
2.696
39,319
-0.09(-3.13%)
Apr 14, 2023
2.773
2.792
2.763
2.783
11,778
+0.02(+0.70%)
Apr 13, 2023
2.754
2.792
2.754
2.763
14,847
+0.00(+0.00%)
Apr 12, 2023
2.705
2.779
2.705
2.763
27,514
+0.05(+1.78%)
Apr 11, 2023
2.686
2.783
2.686
2.715
32,774
+0.03(+1.26%)
Apr 10, 2023
2.609
2.686
2.609
2.681
13,981
+0.01(+0.54%)
Apr 06, 2023
2.686
2.725
2.667
2.667
10,773
-0.01(-0.45%)
Apr 05, 2023
2.688
2.698
2.650
2.679
10,634
-0.02(-0.71%)
Apr 04, 2023
2.640
2.698
2.640
2.698
14,987
+0.06(+2.19%)
Apr 03, 2023
2.582
2.698
2.573
2.640
23,898
+0.07(+2.63%)
Mar 31, 2023
2.497
2.573
2.497
2.573
12,297
+0.08(+3.08%)
Mar 30, 2023
2.457
2.525
2.457
2.496
5,942
+0.03(+1.17%)
Mar 29, 2023
2.515
2.525
2.390
2.467
37,071
+0.02(+0.79%)
Mar 28, 2023
2.496
2.515
2.428
2.447
33,840
-0.05(-1.93%)
Mar 27, 2023
2.544
2.545
2.496
2.496
16,863
+0.00(+0.00%)
Mar 24, 2023
2.534
2.534
2.452
2.496
26,737
-0.05(-1.89%)
Mar 23, 2023
2.553
2.582
2.521
2.544
19,554
-0.01(-0.58%)
Mar 22, 2023
2.525
2.608
2.525
2.559
6,426
+0.06(+2.53%)
Mar 21, 2023
2.438
2.601
2.438
2.496
41,369
+0.09(+3.60%)
Mar 20, 2023
2.370
2.496
2.370
2.409
32,515
-0.03(-1.19%)
Mar 17, 2023
2.438
2.524
2.390
2.438
53,747
-0.01(-0.39%)
Mar 16, 2023
2.419
2.467
2.370
2.447
11,432
+0.04(+1.60%)
Mar 15, 2023
2.457
2.481
2.322
2.409
41,465
-0.06(-2.34%)
Mar 14, 2023
2.419
2.515
2.409
2.467
25,684
+0.08(+3.23%)
Mar 13, 2023
2.399
2.505
2.361
2.390
41,548
-0.02(-0.80%)
Mar 10, 2023
2.505
2.534
2.399
2.409
59,604
-0.13(-5.03%)
Mar 09, 2023
2.585
2.590
2.533
2.537
12,830
-0.02(-0.75%)
Mar 08, 2023
2.613
2.628
2.546
2.556
24,216
-0.04(-1.49%)
Mar 07, 2023
2.556
2.604
2.556
2.594
11,602
+0.04(+1.51%)
Mar 06, 2023
2.575
2.626
2.546
2.556
33,441
-0.05(-1.84%)
Mar 03, 2023
2.556
2.623
2.556
2.604
20,084
+0.06(+2.26%)
Mar 02, 2023
2.662
2.662
2.431
2.546
119,373
-0.09(-3.28%)
Mar 01, 2023
2.690
2.738
2.625
2.633
42,323
-0.10(-3.52%)
Feb 28, 2023
2.700
2.729
2.652
2.729
6,505
+0.04(+1.43%)
Feb 27, 2023
2.863
2.901
2.642
2.690
33,585
-0.12(-4.44%)
Feb 24, 2023
2.834
2.887
2.815
2.815
8,072
-0.03(-1.01%)
Feb 23, 2023
2.844
2.926
2.844
2.844
6,781
-0.01(-0.34%)
Feb 22, 2023
2.950
2.967
2.835
2.854
31,586
-0.10(-3.26%)
Feb 21, 2023
2.931
2.969
2.892
2.950
10,882
-0.01(-0.32%)
Feb 17, 2023
2.902
3.007
2.902
2.959
12,042
+0.01(+0.33%)
Feb 16, 2023
3.061
3.061
2.931
2.950
9,145
-0.03(-0.97%)
Feb 15, 2023
2.969
3.017
2.960
2.979
11,535
+0.02(+0.65%)
Feb 14, 2023
2.911
2.979
2.911
2.959
20,468
+0.03(+0.98%)
Feb 13, 2023
2.979
3.007
2.931
2.931
9,332
-0.02(-0.65%)
Feb 10, 2023
2.931
2.998
2.931
2.950
17,254
-0.06(-2.00%)
Feb 09, 2023
3.039
3.077
2.991
3.010
11,083
+0.02(+0.64%)
Feb 08, 2023
3.029
3.087
2.991
2.991
12,140
-0.06(-1.89%)
Feb 07, 2023
3.144
3.144
2.981
3.048
43,426
-0.07(-2.15%)
Feb 06, 2023
3.144
3.146
3.106
3.115
9,116
-0.01(-0.31%)
Feb 03, 2023
3.100
3.163
3.100
3.125
18,112
+0.01(+0.31%)
Feb 02, 2023
3.106
3.144
3.067
3.115
28,627
+0.06(+1.88%)
Feb 01, 2023
3.019
3.067
3.001
3.058
17,076
+0.06(+1.92%)
Jan 31, 2023
2.993
3.029
2.981
3.000
30,656
+0.02(+0.64%)
Jan 30, 2023
2.962
3.058
2.962
2.981
28,212
-0.02(-0.64%)
Jan 27, 2023
2.952
3.024
2.952
3.000
32,922
+0.03(+0.97%)
Jan 26, 2023
3.000
3.029
2.971
2.971
80,671
-0.02(-0.64%)
Jan 25, 2023
2.948
3.019
2.948
2.991
43,670
+0.05(+1.63%)
Jan 24, 2023
2.971
2.971
2.904
2.943
35,301
+0.00(+0.00%)
Jan 23, 2023
2.904
2.962
2.876
2.943
27,497
+0.06(+2.08%)
Jan 20, 2023
2.847
2.943
2.847
2.883
24,627
+0.01(+0.24%)
Jan 19, 2023
2.856
2.895
2.856
2.876
22,263
+0.01(+0.33%)
Jan 18, 2023
2.924
2.967
2.863
2.866
47,480
-0.03(-0.99%)
Jan 17, 2023
2.876
2.933
2.837
2.895
27,197
+0.02(+0.67%)
Jan 13, 2023
2.876
2.939
2.876
2.876
33,344
-0.05(-1.80%)
Jan 12, 2023
2.943
2.943
2.885
2.928
29,959
+0.01(+0.49%)
Jan 11, 2023
2.866
2.933
2.825
2.914
22,738
-0.01(-0.33%)
Jan 10, 2023
2.924
2.933
2.789
2.924
24,988
+0.03(+0.99%)
Jan 09, 2023
2.799
2.933
2.799
2.895
41,891
+0.07(+2.37%)
Jan 06, 2023
2.799
2.845
2.748
2.828
20,660
+0.06(+2.34%)
Jan 05, 2023
2.830
2.848
2.763
2.763
21,578
-0.05(-1.70%)
Jan 04, 2023
2.773
2.811
2.773
2.811
21,820
+0.03(+1.03%)
Jan 03, 2023
2.792
2.801
2.758
2.782
27,668
+0.02(+0.69%)
Dec 30, 2022
2.658
2.773
2.658
2.763
87,586
+0.11(+3.96%)
Dec 29, 2022
2.600
2.706
2.524
2.658
51,776
+0.07(+2.58%)
Dec 28, 2022
2.486
2.591
2.475
2.591
57,112
+0.08(+3.04%)
Dec 27, 2022
2.553
2.600
2.514
2.514
31,021
-0.02(-0.75%)
Dec 23, 2022
2.505
2.534
2.495
2.534
29,513
-0.01(-0.38%)
Dec 22, 2022
2.696
2.696
2.419
2.543
93,897
-0.12(-4.66%)
Dec 21, 2022
2.667
2.687
2.658
2.667
35,025
+0.01(+0.36%)
Dec 20, 2022
2.629
2.715
2.629
2.658
27,080
+0.09(+3.35%)
Dec 19, 2022
2.773
2.773
2.562
2.572
80,515
-0.19(-6.92%)
Dec 16, 2022
2.764
2.792
2.696
2.763
19,183
-0.01(-0.34%)
Dec 15, 2022
2.687
2.782
2.687
2.773
33,775
+0.08(+2.84%)
Dec 14, 2022
2.734
2.753
2.687
2.696
36,051
-0.07(-2.42%)
Dec 13, 2022
2.763
2.773
2.725
2.763
16,442
+0.01(+0.35%)
Dec 12, 2022
2.782
2.792
2.744
2.753
7,868
-0.02(-0.69%)
Dec 09, 2022
2.725
2.773
2.725
2.773
6,556
+0.02(+0.61%)
Dec 08, 2022
2.708
2.775
2.696
2.756
34,323
+0.06(+2.12%)
Dec 07, 2022
2.699
2.737
2.699
2.699
15,673
-0.04(-1.39%)
Dec 06, 2022
2.715
2.746
2.699
2.737
10,487
-0.02(-0.69%)
Dec 05, 2022
2.746
2.833
2.718
2.756
30,908
-0.02(-0.69%)
Dec 02, 2022
2.794
2.851
2.775
2.775
12,013
-0.04(-1.36%)
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.