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
Impala Platinum ADR
(OP:
IMPUY
)
5.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 (%)
Feb 29, 2024
3.440
3.590
3.360
3.530
672,562
+0.14(+4.13%)
Feb 28, 2024
3.500
3.500
3.360
3.390
193,051
-0.14(-3.97%)
Feb 27, 2024
3.520
3.570
3.490
3.530
145,769
+0.04(+1.15%)
Feb 26, 2024
3.550
3.550
3.470
3.490
167,119
+0.02(+0.58%)
Feb 23, 2024
3.430
3.520
3.420
3.470
281,691
-0.09(-2.53%)
Feb 22, 2024
3.490
3.580
3.490
3.560
150,405
+0.13(+3.79%)
Feb 21, 2024
3.400
3.450
3.370
3.430
192,631
-0.14(-3.92%)
Feb 20, 2024
3.600
3.600
3.510
3.570
255,577
-0.19(-5.05%)
Feb 16, 2024
3.618
3.760
3.618
3.760
207,656
+0.06(+1.62%)
Feb 15, 2024
3.630
3.730
3.530
3.700
248,510
+0.24(+6.94%)
Feb 14, 2024
3.440
3.480
3.400
3.460
137,275
+0.06(+1.76%)
Feb 13, 2024
3.490
3.490
3.400
3.400
83,391
-0.05(-1.58%)
Feb 12, 2024
3.400
3.470
3.390
3.455
173,149
+0.04(+1.32%)
Feb 09, 2024
3.360
3.490
3.340
3.410
608,349
-0.21(-5.80%)
Feb 08, 2024
3.650
3.650
3.610
3.620
276,692
-0.06(-1.63%)
Feb 07, 2024
3.780
3.780
3.670
3.680
398,407
-0.14(-3.66%)
Feb 06, 2024
3.670
3.830
3.670
3.820
320,382
+0.19(+5.38%)
Feb 05, 2024
3.650
3.670
3.560
3.625
290,195
-0.17(-4.61%)
Feb 02, 2024
3.730
3.820
3.730
3.800
125,890
-0.03(-0.78%)
Feb 01, 2024
3.740
3.840
3.720
3.830
286,023
+0.00(+0.00%)
Jan 31, 2024
3.930
4.000
3.830
3.830
129,832
-0.09(-2.30%)
Jan 30, 2024
3.910
3.980
3.850
3.920
137,053
-0.05(-1.26%)
Jan 29, 2024
3.960
3.970
3.860
3.970
156,165
-0.02(-0.63%)
Jan 26, 2024
4.000
4.000
3.970
3.995
111,203
-0.01(-0.37%)
Jan 25, 2024
4.085
4.110
3.970
4.010
114,856
-0.04(-0.99%)
Jan 24, 2024
4.090
4.110
4.040
4.050
347,678
+0.16(+4.11%)
Jan 23, 2024
3.870
3.980
3.870
3.890
186,541
+0.16(+4.29%)
Jan 22, 2024
3.740
3.820
3.710
3.730
520,715
-0.16(-4.11%)
Jan 19, 2024
3.940
3.940
3.850
3.890
253,571
-0.09(-2.26%)
Jan 18, 2024
3.960
3.990
3.890
3.980
198,585
+0.10(+2.71%)
Jan 17, 2024
3.850
3.890
3.820
3.875
203,041
-0.07(-1.77%)
Jan 16, 2024
4.010
4.020
3.940
3.945
395,122
-0.23(-5.40%)
Jan 12, 2024
4.190
4.300
4.150
4.170
175,143
-0.02(-0.48%)
Jan 11, 2024
4.190
4.190
4.120
4.190
117,821
-0.07(-1.64%)
Jan 10, 2024
4.290
4.300
4.210
4.260
123,953
-0.07(-1.62%)
Jan 09, 2024
4.430
4.430
4.330
4.330
364,735
-0.13(-2.91%)
Jan 08, 2024
4.420
4.480
4.350
4.460
119,080
-0.08(-1.76%)
Jan 05, 2024
4.460
4.590
4.320
4.540
80,109
+0.15(+3.42%)
Jan 04, 2024
4.340
4.410
4.300
4.390
192,956
-0.00(-0.06%)
Jan 03, 2024
4.390
4.440
4.330
4.393
290,872
-0.30(-6.34%)
Jan 02, 2024
4.660
4.740
4.650
4.690
222,846
-0.23(-4.60%)
Dec 29, 2023
4.810
5.030
4.710
4.916
272,121
+0.11(+2.31%)
Dec 28, 2023
4.820
4.880
4.787
4.805
210,802
-0.25(-4.85%)
Dec 27, 2023
4.900
5.050
4.900
5.050
192,880
+0.32(+6.77%)
Dec 26, 2023
4.690
4.800
4.660
4.730
82,425
-0.07(-1.46%)
Dec 22, 2023
4.790
4.850
4.750
4.800
148,962
+0.04(+0.86%)
Dec 21, 2023
4.600
4.780
4.600
4.759
189,690
+0.11(+2.34%)
Dec 20, 2023
4.750
4.800
4.640
4.650
174,816
-0.09(-1.90%)
Dec 19, 2023
4.630
4.740
4.580
4.740
193,719
+0.24(+5.22%)
Dec 18, 2023
4.480
4.550
4.430
4.505
277,123
+0.38(+9.34%)
Dec 15, 2023
4.190
4.200
4.080
4.120
184,490
+0.02(+0.49%)
Dec 14, 2023
4.010
4.140
3.990
4.100
219,688
+0.42(+11.41%)
Dec 13, 2023
3.500
3.680
3.485
3.680
306,679
+0.01(+0.28%)
Dec 12, 2023
3.660
3.700
3.620
3.670
340,063
-0.15(-3.80%)
Dec 11, 2023
3.745
3.836
3.730
3.815
161,309
-0.06(-1.47%)
Dec 08, 2023
3.840
3.920
3.830
3.872
190,095
-0.08(-1.97%)
Dec 07, 2023
3.790
3.970
3.790
3.950
201,142
+0.23(+6.18%)
Dec 06, 2023
3.700
3.800
3.670
3.720
240,431
+0.05(+1.36%)
Dec 05, 2023
3.690
3.750
3.630
3.670
360,421
-0.25(-6.38%)
Dec 04, 2023
3.930
3.970
3.890
3.920
616,886
-0.18(-4.39%)
Dec 01, 2023
4.030
4.110
4.000
4.100
260,484
-0.01(-0.34%)
Nov 30, 2023
4.190
4.190
4.070
4.114
278,149
-0.11(-2.56%)
Nov 29, 2023
4.250
4.260
4.200
4.222
225,341
-0.08(-1.86%)
Nov 28, 2023
4.180
4.410
4.110
4.302
984,683
-0.25(-5.45%)
Nov 27, 2023
4.480
4.620
4.470
4.550
566,106
+0.14(+3.17%)
Nov 24, 2023
4.300
4.430
4.300
4.410
77,435
+0.29(+7.04%)
Nov 22, 2023
4.130
4.200
4.070
4.120
143,629
+0.02(+0.49%)
Nov 21, 2023
4.050
4.110
4.040
4.100
432,585
-0.25(-5.75%)
Nov 20, 2023
4.290
4.370
4.280
4.350
211,905
-0.06(-1.36%)
Nov 17, 2023
4.520
4.520
4.360
4.410
94,771
-0.03(-0.68%)
Nov 16, 2023
4.452
4.500
4.426
4.440
123,811
+0.01(+0.23%)
Nov 15, 2023
4.500
4.510
4.400
4.430
128,298
+0.03(+0.75%)
Nov 14, 2023
4.260
4.420
4.250
4.397
169,951
+0.29(+6.98%)
Nov 13, 2023
4.060
4.110
4.020
4.110
128,738
+0.16(+3.92%)
Nov 10, 2023
3.910
3.980
3.870
3.955
228,587
-0.23(-5.50%)
Nov 09, 2023
4.300
4.380
4.180
4.185
165,559
-0.12(-2.67%)
Nov 08, 2023
4.370
4.375
4.300
4.300
63,315
-0.20(-4.44%)
Nov 07, 2023
4.500
4.530
4.470
4.500
69,739
-0.15(-3.23%)
Nov 06, 2023
4.750
4.790
4.650
4.650
272,803
+0.15(+3.26%)
Nov 03, 2023
4.410
4.560
4.410
4.503
143,042
+0.18(+4.24%)
Nov 02, 2023
4.220
4.330
4.210
4.320
149,569
+0.08(+1.89%)
Nov 01, 2023
4.200
4.260
4.185
4.240
114,286
+0.04(+0.95%)
Oct 31, 2023
4.330
4.330
4.110
4.200
415,896
+0.09(+2.19%)
Oct 30, 2023
3.990
4.130
3.990
4.110
190,393
+0.13(+3.27%)
Oct 27, 2023
3.980
4.060
3.980
3.980
115,233
+0.10(+2.58%)
Oct 26, 2023
3.870
3.910
3.820
3.880
155,551
-0.02(-0.51%)
Oct 25, 2023
3.960
3.970
3.900
3.900
205,257
-0.13(-3.11%)
Oct 24, 2023
3.970
4.050
3.970
4.025
242,253
-0.24(-5.63%)
Oct 23, 2023
4.400
4.400
4.240
4.265
156,068
-0.14(-3.07%)
Oct 20, 2023
4.400
4.489
4.400
4.400
130,834
+0.01(+0.23%)
Oct 19, 2023
4.560
4.570
4.370
4.390
431,105
-0.31(-6.50%)
Oct 18, 2023
5.030
5.030
4.660
4.695
156,019
-0.44(-8.57%)
Oct 17, 2023
5.076
5.150
5.030
5.135
50,999
-0.03(-0.58%)
Oct 16, 2023
5.020
5.200
5.020
5.165
101,501
+0.17(+3.51%)
Oct 13, 2023
4.970
5.110
4.940
4.990
115,717
+0.23(+4.83%)
Oct 12, 2023
4.880
4.880
4.710
4.760
86,977
-0.10(-2.06%)
Oct 11, 2023
4.850
4.880
4.830
4.860
126,570
-0.02(-0.41%)
Oct 10, 2023
4.730
4.900
4.730
4.880
169,849
+0.28(+6.09%)
Oct 09, 2023
4.520
4.600
4.450
4.600
70,963
+0.15(+3.37%)
Oct 06, 2023
4.240
4.470
4.228
4.450
166,616
+0.21(+4.95%)
Oct 05, 2023
4.260
4.280
4.160
4.240
293,805
-0.37(-8.03%)
Oct 04, 2023
4.560
4.650
4.500
4.610
143,191
-0.11(-2.33%)
Oct 03, 2023
4.790
4.820
4.650
4.720
149,432
-0.35(-6.81%)
Oct 02, 2023
5.160
5.160
5.050
5.065
97,620
-0.20(-3.89%)
Sep 29, 2023
5.370
5.410
5.200
5.270
100,582
-0.04(-0.75%)
Sep 28, 2023
5.270
5.330
5.240
5.310
145,907
+0.20(+3.91%)
Sep 27, 2023
5.160
5.160
5.050
5.110
142,189
-0.04(-0.78%)
Sep 26, 2023
5.192
5.200
5.140
5.150
101,675
+0.04(+0.78%)
Sep 25, 2023
5.170
5.140
5.085
5.110
65,667
-0.02(-0.39%)
Sep 22, 2023
5.260
5.260
5.130
5.130
204,731
-0.05(-0.97%)
Sep 21, 2023
5.090
5.260
5.040
5.180
166,392
-0.20(-3.63%)
Sep 20, 2023
5.330
5.520
5.330
5.375
181,750
+0.18(+3.56%)
Sep 19, 2023
5.230
5.330
5.140
5.190
162,308
+0.13(+2.57%)
Sep 18, 2023
5.100
5.200
5.060
5.060
129,951
-0.08(-1.56%)
Sep 15, 2023
5.110
5.150
5.070
5.140
234,704
+0.28(+5.76%)
Sep 14, 2023
4.790
4.910
4.790
4.860
220,304
+0.35(+7.76%)
Sep 13, 2023
4.500
4.600
4.500
4.510
127,277
+0.02(+0.56%)
Sep 12, 2023
4.460
4.510
4.430
4.485
172,992
-0.07(-1.64%)
Sep 11, 2023
4.580
4.640
4.540
4.560
204,873
+0.15(+3.40%)
Sep 08, 2023
4.400
4.450
4.370
4.410
125,804
-0.06(-1.34%)
Sep 07, 2023
4.450
4.530
4.430
4.470
243,318
-0.04(-0.89%)
Sep 06, 2023
4.430
4.550
4.430
4.510
270,717
+0.04(+0.89%)
Sep 05, 2023
4.410
4.500
4.380
4.470
924,235
-0.52(-10.42%)
Sep 01, 2023
5.060
5.100
4.970
4.990
398,405
-0.24(-4.59%)
Aug 31, 2023
5.330
5.330
5.210
5.230
283,958
-0.25(-4.56%)
Aug 30, 2023
5.590
5.590
5.460
5.480
181,789
-0.17(-3.01%)
Aug 29, 2023
5.570
5.680
5.480
5.650
241,773
-0.02(-0.35%)
Aug 28, 2023
5.510
5.670
5.510
5.670
164,977
+0.26(+4.81%)
Aug 25, 2023
5.400
5.440
5.310
5.410
142,812
+0.21(+4.04%)
Aug 24, 2023
5.260
5.300
5.200
5.200
235,052
-0.20(-3.70%)
Aug 23, 2023
5.170
5.405
5.170
5.400
252,943
+0.30(+5.88%)
Aug 22, 2023
5.040
5.160
5.020
5.100
306,322
+0.10(+2.00%)
Aug 21, 2023
4.990
5.010
4.900
5.000
369,025
-0.12(-2.44%)
Aug 18, 2023
5.088
5.130
5.040
5.125
297,835
+0.04(+0.69%)
Aug 17, 2023
5.120
5.170
5.080
5.090
190,457
-0.11(-2.12%)
Aug 16, 2023
5.250
5.300
5.190
5.200
286,993
-0.21(-3.88%)
Aug 15, 2023
5.402
5.450
5.350
5.410
198,739
-0.21(-3.74%)
Aug 14, 2023
5.510
5.620
5.420
5.620
550,300
-0.50(-8.09%)
Aug 11, 2023
6.120
6.145
6.050
6.115
68,264
-0.09(-1.53%)
Aug 10, 2023
6.150
6.300
6.150
6.210
66,638
+0.19(+3.16%)
Aug 09, 2023
5.950
6.040
5.880
6.020
85,988
-0.04(-0.66%)
Aug 08, 2023
6.010
6.060
5.930
6.060
110,306
-0.13(-2.10%)
Aug 07, 2023
6.220
6.220
6.110
6.190
138,070
-0.06(-0.96%)
Aug 04, 2023
6.220
6.360
6.200
6.250
142,739
-0.04(-0.63%)
Aug 03, 2023
6.280
6.340
6.227
6.290
152,873
-0.24(-3.68%)
Aug 02, 2023
6.740
6.740
6.500
6.530
134,621
-0.50(-7.11%)
Aug 01, 2023
7.050
7.090
6.960
7.030
235,286
-0.33(-4.48%)
Jul 31, 2023
7.220
7.380
7.220
7.360
69,199
-0.12(-1.67%)
Jul 28, 2023
7.360
7.500
7.342
7.485
34,527
+0.19(+2.53%)
Jul 27, 2023
7.480
7.490
7.270
7.300
91,035
-0.12(-1.62%)
Jul 26, 2023
7.240
7.450
7.240
7.420
129,532
-0.07(-0.87%)
Jul 25, 2023
7.390
7.490
7.330
7.485
59,674
+0.06(+0.74%)
Jul 24, 2023
7.350
7.490
7.350
7.430
48,163
+0.13(+1.78%)
Jul 21, 2023
7.360
7.360
7.220
7.300
98,200
-0.09(-1.16%)
Jul 20, 2023
7.590
7.590
7.370
7.386
122,677
-0.32(-4.20%)
Jul 19, 2023
7.700
7.740
7.610
7.710
87,215
+0.03(+0.39%)
Jul 18, 2023
7.675
7.760
7.660
7.680
78,845
+0.15(+1.99%)
Jul 17, 2023
7.430
7.570
7.310
7.530
66,592
+0.10(+1.35%)
Jul 14, 2023
7.451
7.510
7.390
7.430
97,100
-0.07(-0.93%)
Jul 13, 2023
7.450
7.500
7.380
7.500
233,423
+0.34(+4.75%)
Jul 12, 2023
7.020
7.170
7.020
7.160
90,348
+0.39(+5.76%)
Jul 11, 2023
6.620
6.770
6.480
6.770
114,322
+0.33(+5.12%)
Jul 10, 2023
6.340
6.450
6.300
6.440
179,911
-0.10(-1.53%)
Jul 07, 2023
6.390
6.580
6.370
6.540
171,234
+0.04(+0.62%)
Jul 06, 2023
6.520
6.520
6.373
6.500
195,860
-0.26(-3.85%)
Jul 05, 2023
6.750
6.810
6.680
6.760
70,277
-0.07(-1.02%)
Jul 03, 2023
6.850
6.940
6.780
6.830
51,241
-0.02(-0.29%)
Jun 30, 2023
6.730
6.880
6.640
6.850
272,567
+0.05(+0.74%)
Jun 29, 2023
6.590
6.810
6.500
6.800
260,627
+0.03(+0.44%)
Jun 28, 2023
6.690
6.780
6.620
6.770
73,362
-0.16(-2.31%)
Jun 27, 2023
6.910
6.940
6.760
6.930
133,444
-0.09(-1.28%)
Jun 26, 2023
6.990
7.070
6.900
7.020
69,181
-0.02(-0.28%)
Jun 23, 2023
7.030
7.090
6.910
7.040
90,703
-0.24(-3.30%)
Jun 22, 2023
7.290
7.360
7.190
7.280
119,869
-0.35(-4.59%)
Jun 21, 2023
7.780
7.780
7.580
7.630
92,756
-0.37(-4.63%)
Jun 20, 2023
8.000
8.050
7.940
8.000
87,498
-0.55(-6.43%)
Jun 16, 2023
8.380
8.650
8.380
8.550
29,773
-0.06(-0.70%)
Jun 15, 2023
8.460
8.720
8.460
8.610
52,570
-1.47(-14.58%)
May 08, 2023
10.03
10.20
10.03
10.08
75,368
+0.12(+1.20%)
May 05, 2023
9.750
10.00
9.750
9.960
196,997
+0.30(+3.11%)
May 04, 2023
9.530
9.750
9.530
9.660
63,869
+0.04(+0.41%)
May 03, 2023
9.600
9.730
9.580
9.620
79,786
+0.27(+2.89%)
May 02, 2023
9.405
9.420
9.240
9.350
38,652
-0.38(-3.91%)
May 01, 2023
9.520
9.800
9.520
9.730
73,643
+0.03(+0.31%)
Apr 28, 2023
9.520
9.710
9.520
9.700
128,801
+0.20(+2.11%)
Apr 27, 2023
9.410
9.590
9.370
9.500
121,379
+0.15(+1.60%)
Apr 26, 2023
9.440
9.590
9.350
9.350
93,158
-0.17(-1.77%)
Apr 25, 2023
9.580
9.610
9.400
9.518
91,084
-0.47(-4.69%)
Apr 24, 2023
9.890
9.989
9.850
9.986
35,154
+0.04(+0.36%)
Apr 21, 2023
10.13
10.30
9.910
9.950
60,227
-0.21(-2.07%)
Apr 20, 2023
10.25
10.30
10.13
10.16
58,218
-0.05(-0.49%)
Apr 19, 2023
10.20
10.40
10.13
10.21
57,503
-0.23(-2.20%)
Apr 18, 2023
10.28
10.46
10.26
10.44
150,048
+1.02(+10.83%)
Apr 17, 2023
9.400
9.470
9.350
9.420
50,348
+0.09(+0.96%)
Apr 14, 2023
9.469
9.480
9.290
9.330
85,220
-0.32(-3.32%)
Apr 13, 2023
9.500
9.690
9.460
9.650
96,827
+0.59(+6.51%)
Apr 12, 2023
8.990
9.110
8.950
9.060
181,810
+0.00(+0.00%)
Apr 11, 2023
8.931
9.110
8.931
9.060
63,542
+0.15(+1.63%)
Apr 10, 2023
9.000
9.000
8.830
8.915
70,525
-0.17(-1.82%)
Apr 06, 2023
8.990
9.110
8.780
9.080
233,208
-0.19(-2.00%)
Apr 05, 2023
9.350
9.350
9.100
9.265
99,760
-0.19(-2.04%)
Apr 04, 2023
9.365
9.495
9.256
9.457
100,705
+0.20(+2.13%)
Apr 03, 2023
9.150
9.270
9.150
9.260
63,198
+0.09(+0.98%)
Mar 31, 2023
9.580
9.580
9.161
9.170
47,736
-0.40(-4.18%)
Mar 30, 2023
9.520
9.570
9.477
9.570
41,800
+0.13(+1.38%)
Mar 29, 2023
9.450
9.480
9.405
9.440
42,676
-0.03(-0.32%)
Mar 28, 2023
9.410
9.570
9.410
9.470
66,337
+0.30(+3.27%)
Mar 27, 2023
9.120
9.170
9.100
9.170
69,198
+0.02(+0.22%)
Mar 24, 2023
9.070
9.195
9.045
9.150
62,406
-0.13(-1.40%)
Mar 23, 2023
9.290
9.440
9.250
9.280
43,389
-0.32(-3.33%)
Mar 22, 2023
9.590
9.730
9.520
9.600
65,676
+0.27(+2.89%)
Mar 21, 2023
9.300
9.450
9.220
9.330
68,294
+0.02(+0.21%)
Mar 20, 2023
9.350
9.391
9.250
9.310
87,730
+0.05(+0.54%)
Mar 17, 2023
9.270
9.360
9.150
9.260
51,909
+0.21(+2.32%)
Mar 16, 2023
8.970
9.140
8.830
9.050
64,592
-0.13(-1.42%)
Mar 15, 2023
9.220
9.230
9.020
9.180
90,346
-0.45(-4.67%)
Mar 14, 2023
9.710
9.770
9.610
9.630
154,786
-0.33(-3.31%)
Mar 13, 2023
9.810
10.02
9.780
9.960
71,549
+0.57(+6.07%)
Mar 10, 2023
9.431
9.560
9.360
9.390
189,573
+0.36(+3.99%)
Mar 09, 2023
9.270
9.280
9.020
9.030
64,795
-0.15(-1.63%)
Mar 08, 2023
9.140
9.200
9.100
9.180
46,674
+0.15(+1.66%)
Mar 07, 2023
9.190
9.290
8.980
9.030
112,733
-0.22(-2.38%)
Mar 06, 2023
9.250
9.340
9.220
9.250
49,649
-0.25(-2.63%)
Mar 03, 2023
9.340
9.500
9.330
9.500
79,831
+0.15(+1.60%)
Mar 02, 2023
9.240
9.380
9.100
9.350
161,512
-0.28(-2.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.