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
Amtech Systems Inc
(NQ:
ASYS
)
5.310
+0.040 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
10.71
10.97
10.46
10.54
85,700
-0.40(-3.66%)
Apr 29, 2021
11.29
11.44
10.65
10.94
316,292
-0.10(-0.91%)
Apr 28, 2021
11.32
11.43
10.95
11.04
103,599
-0.38(-3.33%)
Apr 27, 2021
10.90
11.49
10.65
11.42
214,385
+0.65(+6.04%)
Apr 26, 2021
10.65
10.92
10.53
10.77
137,977
+0.11(+1.03%)
Apr 23, 2021
10.32
10.70
10.19
10.66
227,400
+0.41(+4.00%)
Apr 22, 2021
10.52
10.62
10.09
10.25
132,649
-0.27(-2.57%)
Apr 21, 2021
10.23
10.62
9.810
10.52
127,552
+0.46(+4.57%)
Apr 20, 2021
10.43
10.44
9.780
10.06
212,480
-0.49(-4.64%)
Apr 19, 2021
11.00
11.03
10.16
10.55
162,304
-0.45(-4.09%)
Apr 16, 2021
10.96
11.33
10.77
11.00
146,500
+0.10(+0.92%)
Apr 15, 2021
11.32
11.55
10.42
10.90
348,967
-0.53(-4.64%)
Apr 14, 2021
11.70
11.95
11.43
11.43
165,420
-0.39(-3.30%)
Apr 13, 2021
11.63
11.98
11.49
11.82
188,174
+0.21(+1.81%)
Apr 12, 2021
12.37
12.54
11.49
11.61
268,123
-0.76(-6.14%)
Apr 09, 2021
12.97
12.97
12.14
12.37
233,600
-0.69(-5.28%)
Apr 08, 2021
13.50
13.79
13.01
13.06
224,602
-0.22(-1.66%)
Apr 07, 2021
14.24
14.24
13.00
13.28
237,718
-0.85(-6.02%)
Apr 06, 2021
13.83
14.16
13.73
14.13
337,802
+0.33(+2.39%)
Apr 05, 2021
13.00
13.86
12.70
13.80
492,979
+1.01(+7.90%)
Apr 01, 2021
12.04
12.86
12.04
12.79
270,300
+0.97(+8.21%)
Mar 31, 2021
11.59
12.09
11.59
11.82
98,765
+0.36(+3.14%)
Mar 30, 2021
11.75
11.98
11.28
11.46
108,161
-0.32(-2.72%)
Mar 29, 2021
11.83
12.44
11.61
11.78
198,019
-0.05(-0.42%)
Mar 26, 2021
11.25
11.89
11.09
11.83
179,600
+0.74(+6.67%)
Mar 25, 2021
10.99
11.29
10.72
11.09
382,935
-0.14(-1.25%)
Mar 24, 2021
11.56
11.99
11.20
11.23
143,556
-0.12(-1.06%)
Mar 23, 2021
11.47
11.63
11.25
11.35
244,461
-0.16(-1.39%)
Mar 22, 2021
12.15
12.38
11.48
11.51
209,981
-0.34(-2.87%)
Mar 19, 2021
11.55
12.67
11.16
11.85
440,400
+0.38(+3.31%)
Mar 18, 2021
11.93
12.14
11.37
11.47
353,418
-0.56(-4.66%)
Mar 17, 2021
12.48
13.20
12.03
12.03
394,813
-0.21(-1.72%)
Mar 16, 2021
12.30
12.55
11.99
12.24
213,454
+0.19(+1.58%)
Mar 15, 2021
12.45
12.50
11.72
12.05
310,215
-0.27(-2.19%)
Mar 12, 2021
11.37
12.87
11.34
12.32
1,171,600
+0.52(+4.41%)
Mar 11, 2021
11.15
11.92
10.85
11.80
339,298
+0.93(+8.56%)
Mar 10, 2021
10.80
10.99
10.33
10.87
285,110
+0.18(+1.68%)
Mar 09, 2021
10.12
10.74
9.490
10.69
322,821
+1.86(+21.06%)
Mar 08, 2021
8.970
9.310
8.800
8.830
122,183
-0.18(-2.00%)
Mar 05, 2021
9.260
9.500
8.790
9.010
172,200
-0.08(-0.88%)
Mar 04, 2021
9.340
9.430
8.620
9.090
220,693
-0.38(-4.01%)
Mar 03, 2021
10.00
10.00
9.370
9.470
124,012
-0.50(-5.02%)
Mar 02, 2021
10.20
10.37
9.920
9.970
160,549
-0.19(-1.87%)
Mar 01, 2021
9.930
10.21
9.866
10.16
247,856
+0.57(+5.94%)
Feb 26, 2021
9.790
9.790
9.230
9.590
146,500
-0.08(-0.83%)
Feb 25, 2021
10.00
10.09
9.610
9.670
129,057
-0.47(-4.64%)
Feb 24, 2021
9.950
10.16
9.540
10.14
267,722
+0.17(+1.71%)
Feb 23, 2021
10.32
10.36
9.500
9.970
191,735
-0.72(-6.74%)
Feb 22, 2021
10.95
11.00
10.59
10.69
207,095
-0.20(-1.84%)
Feb 19, 2021
10.59
11.03
10.50
10.89
145,800
+0.33(+3.13%)
Feb 18, 2021
11.03
11.03
10.36
10.56
258,256
-0.14(-1.31%)
Feb 17, 2021
11.11
11.39
10.56
10.70
255,488
-0.53(-4.72%)
Feb 16, 2021
11.24
11.50
10.98
11.23
779,882
+0.43(+3.98%)
Feb 12, 2021
10.50
11.00
9.550
10.80
1,186,500
+1.95(+22.03%)
Feb 11, 2021
8.510
8.950
8.470
8.850
229,313
+0.27(+3.15%)
Feb 10, 2021
8.500
8.770
8.300
8.580
129,940
+0.06(+0.70%)
Feb 09, 2021
8.420
8.650
8.400
8.520
124,160
+0.14(+1.67%)
Feb 08, 2021
7.960
8.390
7.845
8.380
136,379
+0.52(+6.62%)
Feb 05, 2021
7.810
7.950
7.660
7.860
83,500
+0.05(+0.64%)
Feb 04, 2021
7.780
7.864
7.615
7.810
47,396
+0.03(+0.39%)
Feb 03, 2021
7.450
7.840
7.352
7.780
82,422
+0.37(+4.99%)
Feb 02, 2021
7.390
7.550
7.237
7.410
20,365
+0.11(+1.51%)
Feb 01, 2021
6.940
7.420
6.870
7.300
40,399
+0.31(+4.43%)
Jan 29, 2021
6.940
7.030
6.860
6.990
11,800
-0.08(-1.13%)
Jan 28, 2021
7.100
7.159
6.830
7.070
40,895
-0.03(-0.42%)
Jan 27, 2021
7.175
7.175
6.950
7.100
49,032
-0.10(-1.39%)
Jan 26, 2021
7.440
7.520
7.160
7.200
50,047
-0.16(-2.17%)
Jan 25, 2021
7.610
7.724
7.250
7.360
41,552
-0.25(-3.29%)
Jan 22, 2021
7.700
7.800
7.550
7.610
64,700
-0.03(-0.39%)
Jan 21, 2021
7.420
7.710
7.230
7.640
66,267
+0.33(+4.51%)
Jan 20, 2021
7.260
7.450
7.150
7.310
48,362
+0.06(+0.83%)
Jan 19, 2021
7.200
7.370
7.120
7.250
38,229
+0.10(+1.40%)
Jan 15, 2021
7.361
7.415
7.010
7.150
27,700
-0.07(-0.97%)
Jan 14, 2021
7.020
7.570
7.020
7.220
142,641
+0.20(+2.85%)
Jan 13, 2021
6.840
7.220
6.780
7.020
69,941
-0.22(-3.04%)
Jan 12, 2021
6.530
7.340
6.530
7.240
134,037
+0.64(+9.70%)
Jan 11, 2021
6.583
6.605
6.430
6.600
52,959
-0.02(-0.30%)
Jan 08, 2021
6.700
6.720
6.550
6.620
24,200
-0.11(-1.63%)
Jan 07, 2021
6.550
6.760
6.550
6.730
22,832
+0.22(+3.38%)
Jan 06, 2021
6.650
6.770
6.510
6.510
27,681
-0.17(-2.54%)
Jan 05, 2021
6.370
6.710
6.370
6.680
31,448
+0.32(+5.03%)
Jan 04, 2021
6.440
6.440
6.250
6.360
30,816
-0.02(-0.31%)
Dec 31, 2020
6.380
6.380
6.380
90,053
-0.12(-1.85%)
Dec 30, 2020
6.000
6.560
6.000
6.500
90,053
+0.44(+7.26%)
Dec 29, 2020
5.930
6.068
5.930
6.060
33,307
+0.07(+1.17%)
Dec 28, 2020
6.180
6.180
5.810
5.990
40,026
-0.14(-2.28%)
Dec 24, 2020
6.230
6.230
6.090
6.130
10,700
+0.00(+0.00%)
Dec 23, 2020
6.120
6.280
6.070
6.130
40,689
+0.01(+0.16%)
Dec 22, 2020
6.160
6.300
6.044
6.120
83,592
-0.12(-1.92%)
Dec 21, 2020
6.220
6.350
6.180
6.240
81,270
-0.04(-0.64%)
Dec 18, 2020
6.260
6.620
6.229
6.280
112,500
-0.01(-0.16%)
Dec 17, 2020
6.200
6.400
6.200
6.290
39,286
+0.09(+1.45%)
Dec 16, 2020
6.350
6.400
6.200
6.200
20,213
-0.18(-2.82%)
Dec 15, 2020
6.400
6.440
6.270
6.380
16,946
+0.02(+0.31%)
Dec 14, 2020
6.300
6.490
6.300
6.360
9,860
+0.11(+1.76%)
Dec 11, 2020
6.310
6.332
6.160
6.250
31,100
-0.12(-1.88%)
Dec 10, 2020
6.400
6.473
6.300
6.370
21,706
-0.08(-1.24%)
Dec 09, 2020
6.700
6.710
6.370
6.450
24,836
-0.21(-3.15%)
Dec 08, 2020
6.620
6.680
6.370
6.660
49,897
-0.02(-0.30%)
Dec 07, 2020
7.010
7.010
6.530
6.680
61,760
-0.45(-6.31%)
Dec 04, 2020
6.920
7.170
6.789
7.130
118,700
+0.17(+2.44%)
Dec 03, 2020
6.880
7.000
6.610
6.960
128,464
+0.16(+2.35%)
Dec 02, 2020
6.580
6.880
6.300
6.800
121,006
+0.27(+4.13%)
Dec 01, 2020
6.160
6.584
6.010
6.530
206,388
+0.36(+5.83%)
Nov 30, 2020
5.870
6.240
5.870
6.170
65,481
+0.26(+4.40%)
Nov 27, 2020
5.840
5.955
5.840
5.910
8,900
+0.05(+0.85%)
Nov 25, 2020
5.620
5.940
5.555
5.860
25,400
+0.21(+3.72%)
Nov 24, 2020
5.590
5.720
5.510
5.650
20,615
+0.13(+2.36%)
Nov 23, 2020
5.750
5.800
5.410
5.520
95,076
-0.31(-5.32%)
Nov 20, 2020
6.220
6.220
5.730
5.830
73,900
-0.33(-5.36%)
Nov 19, 2020
6.060
6.300
5.900
6.160
56,162
+0.10(+1.65%)
Nov 18, 2020
5.970
6.060
5.888
6.060
17,878
+0.08(+1.34%)
Nov 17, 2020
5.630
5.980
5.630
5.980
11,686
+0.31(+5.47%)
Nov 16, 2020
5.910
5.990
5.630
5.670
23,812
-0.16(-2.74%)
Nov 13, 2020
5.550
5.900
5.530
5.830
29,500
+0.40(+7.37%)
Nov 12, 2020
5.340
5.540
5.260
5.430
13,481
+0.17(+3.23%)
Nov 11, 2020
5.160
5.360
5.160
5.260
6,078
+0.10(+1.94%)
Nov 10, 2020
5.420
5.420
5.160
5.160
10,023
-0.17(-3.19%)
Nov 09, 2020
5.745
5.745
5.330
5.330
10,889
-0.13(-2.38%)
Nov 06, 2020
5.317
5.710
5.317
5.460
9,600
+0.14(+2.63%)
Nov 05, 2020
5.180
5.430
5.180
5.320
16,806
+0.13(+2.50%)
Nov 04, 2020
5.150
5.310
5.100
5.190
16,357
+0.07(+1.37%)
Nov 03, 2020
5.300
5.440
5.120
5.120
12,501
-0.20(-3.76%)
Nov 02, 2020
5.450
5.530
5.320
5.320
14,769
+0.00(+0.00%)
Oct 30, 2020
5.410
5.460
5.250
5.320
15,100
-0.04(-0.75%)
Oct 29, 2020
5.240
5.520
5.165
5.360
21,443
+0.31(+6.14%)
Oct 28, 2020
5.290
5.296
5.030
5.050
142,270
-0.35(-6.48%)
Oct 27, 2020
5.750
5.780
5.360
5.400
28,155
-0.33(-5.76%)
Oct 26, 2020
5.840
5.840
5.650
5.730
11,533
-0.14(-2.39%)
Oct 23, 2020
6.010
6.010
5.715
5.870
16,700
-0.20(-3.29%)
Oct 22, 2020
6.250
6.270
6.030
6.070
11,498
-0.21(-3.34%)
Oct 21, 2020
6.240
6.300
6.220
6.280
2,853
-0.07(-1.10%)
Oct 20, 2020
6.300
6.420
6.300
6.350
39,643
+0.00(+0.00%)
Oct 19, 2020
6.340
6.410
6.160
6.350
16,255
-0.01(-0.16%)
Oct 16, 2020
6.290
6.450
6.100
6.360
40,800
+0.03(+0.47%)
Oct 15, 2020
6.070
6.440
6.070
6.330
34,289
+0.13(+2.10%)
Oct 14, 2020
6.070
6.290
5.960
6.200
10,501
+0.05(+0.81%)
Oct 13, 2020
6.100
6.248
6.019
6.150
17,861
+0.09(+1.49%)
Oct 12, 2020
5.940
6.060
5.900
6.060
62,429
+0.20(+3.41%)
Oct 09, 2020
5.650
5.940
5.540
5.860
77,400
+0.16(+2.81%)
Oct 08, 2020
5.580
5.750
5.580
5.700
31,746
+0.05(+0.88%)
Oct 07, 2020
5.490
5.650
5.470
5.650
35,966
+0.23(+4.24%)
Oct 06, 2020
5.450
5.648
5.410
5.420
34,708
-0.03(-0.55%)
Oct 05, 2020
5.400
5.500
5.390
5.450
26,349
+0.10(+1.87%)
Oct 02, 2020
5.010
5.370
5.010
5.350
38,800
+0.25(+4.90%)
Oct 01, 2020
4.900
5.141
4.900
5.100
61,962
+0.21(+4.29%)
Sep 30, 2020
4.970
5.050
4.850
4.890
39,988
-0.12(-2.40%)
Sep 29, 2020
5.020
5.090
4.990
5.010
17,401
-0.02(-0.40%)
Sep 28, 2020
5.130
5.190
5.000
5.030
38,758
-0.14(-2.71%)
Sep 25, 2020
5.080
5.230
5.000
5.170
73,200
+0.09(+1.77%)
Sep 24, 2020
5.000
5.160
5.000
5.080
68,276
+0.06(+1.20%)
Sep 23, 2020
5.260
5.322
4.970
5.020
23,906
-0.22(-4.20%)
Sep 22, 2020
5.320
5.330
5.200
5.240
9,202
+0.00(+0.00%)
Sep 21, 2020
5.200
5.255
5.130
5.240
32,852
-0.03(-0.57%)
Sep 18, 2020
5.420
5.500
5.270
5.270
23,100
-0.18(-3.30%)
Sep 17, 2020
5.380
5.490
5.380
5.450
13,070
+0.06(+1.11%)
Sep 16, 2020
5.420
5.510
5.390
5.390
16,334
+0.03(+0.56%)
Sep 15, 2020
5.400
5.430
5.360
5.360
20,096
-0.04(-0.74%)
Sep 14, 2020
5.350
5.460
5.350
5.400
16,521
+0.09(+1.69%)
Sep 11, 2020
5.210
5.330
5.200
5.310
17,800
+0.11(+2.12%)
Sep 10, 2020
5.150
5.250
5.150
5.200
42,323
-0.01(-0.19%)
Sep 09, 2020
5.570
5.580
5.210
5.210
25,433
-0.35(-6.29%)
Sep 08, 2020
5.600
5.630
5.510
5.560
60,263
-0.07(-1.24%)
Sep 04, 2020
5.640
5.730
5.610
5.630
65,200
-0.06(-1.05%)
Sep 03, 2020
5.750
5.850
5.626
5.690
50,498
-0.06(-1.04%)
Sep 02, 2020
5.800
5.800
5.640
5.750
44,614
-0.09(-1.54%)
Sep 01, 2020
5.640
5.941
5.640
5.840
122,019
+0.16(+2.82%)
Aug 31, 2020
5.600
5.750
5.540
5.680
66,053
+0.11(+1.97%)
Aug 28, 2020
5.320
5.610
5.280
5.570
66,800
+0.24(+4.50%)
Aug 27, 2020
5.130
5.420
5.100
5.330
92,465
+0.17(+3.29%)
Aug 26, 2020
5.150
5.190
5.130
5.160
276,566
+0.00(+0.00%)
Aug 25, 2020
5.200
5.230
5.150
5.160
25,619
-0.02(-0.39%)
Aug 24, 2020
5.150
5.250
5.150
5.180
67,563
+0.01(+0.19%)
Aug 21, 2020
5.160
5.234
5.110
5.170
25,900
-0.01(-0.19%)
Aug 20, 2020
5.150
5.190
5.130
5.180
49,261
+0.01(+0.19%)
Aug 19, 2020
5.070
5.200
5.050
5.170
23,742
+0.11(+2.17%)
Aug 18, 2020
5.090
5.110
5.040
5.060
36,707
-0.02(-0.39%)
Aug 17, 2020
5.060
5.090
5.030
5.080
19,832
+0.02(+0.40%)
Aug 14, 2020
4.910
5.090
4.910
5.060
94,100
+0.11(+2.22%)
Aug 13, 2020
4.990
5.070
4.930
4.950
135,668
-0.02(-0.40%)
Aug 12, 2020
4.990
5.035
4.890
4.970
25,248
-0.03(-0.60%)
Aug 11, 2020
5.040
5.050
4.960
5.000
13,688
-0.03(-0.60%)
Aug 10, 2020
4.980
5.030
4.950
5.030
169,508
+0.10(+2.03%)
Aug 07, 2020
5.000
5.090
4.885
4.930
21,700
-0.18(-3.52%)
Aug 06, 2020
5.090
5.260
5.020
5.110
81,587
-0.15(-2.85%)
Aug 05, 2020
5.200
5.330
5.181
5.260
38,351
+0.02(+0.38%)
Aug 04, 2020
5.200
5.265
5.175
5.240
31,899
+0.08(+1.55%)
Aug 03, 2020
5.150
5.222
5.140
5.160
34,314
+0.01(+0.19%)
Jul 31, 2020
5.150
5.185
5.035
5.150
41,000
-0.02(-0.39%)
Jul 30, 2020
5.030
5.170
5.030
5.170
78,043
+0.02(+0.39%)
Jul 29, 2020
5.010
5.150
4.975
5.150
20,367
+0.10(+1.98%)
Jul 28, 2020
5.060
5.060
4.930
5.050
63,528
+0.07(+1.41%)
Jul 27, 2020
4.990
5.055
4.950
4.980
22,887
+0.00(+0.00%)
Jul 24, 2020
5.000
5.015
4.940
4.980
17,800
-0.08(-1.58%)
Jul 23, 2020
5.149
5.170
4.995
5.060
22,886
-0.07(-1.36%)
Jul 22, 2020
5.130
5.140
5.050
5.130
15,895
+0.07(+1.38%)
Jul 21, 2020
5.050
5.160
4.950
5.060
63,027
+0.08(+1.61%)
Jul 20, 2020
4.950
5.040
4.930
4.980
28,721
-0.01(-0.20%)
Jul 17, 2020
5.010
5.100
4.900
4.990
59,000
-0.06(-1.19%)
Jul 16, 2020
4.940
5.100
4.933
5.050
24,483
+0.05(+1.00%)
Jul 15, 2020
5.010
5.140
4.980
5.000
83,713
+0.02(+0.40%)
Jul 14, 2020
4.850
5.000
4.830
4.980
16,690
+0.06(+1.22%)
Jul 13, 2020
4.940
5.000
4.880
4.920
28,072
+0.00(+0.00%)
Jul 10, 2020
4.900
4.936
4.860
4.920
16,700
+0.00(+0.00%)
Jul 09, 2020
4.850
4.930
4.800
4.920
23,975
+0.01(+0.20%)
Jul 08, 2020
4.870
4.910
4.780
4.910
49,196
+0.11(+2.29%)
Jul 07, 2020
4.780
4.860
4.770
4.800
22,181
+0.01(+0.21%)
Jul 06, 2020
4.940
4.940
4.750
4.790
194,262
+0.02(+0.42%)
Jul 02, 2020
4.930
4.930
4.770
4.770
77,100
-0.19(-3.83%)
Jul 01, 2020
4.880
4.960
4.710
4.960
45,248
+0.09(+1.85%)
Jun 30, 2020
4.905
4.910
4.820
4.870
16,210
+0.00(+0.00%)
Jun 29, 2020
4.800
5.040
4.780
4.870
30,572
+0.02(+0.41%)
Jun 26, 2020
4.980
4.980
4.760
4.850
19,700
+0.00(+0.00%)
Jun 25, 2020
4.995
4.995
4.773
4.850
26,040
-0.04(-0.82%)
Jun 24, 2020
5.030
5.030
4.830
4.890
20,840
-0.06(-1.21%)
Jun 23, 2020
4.950
5.000
4.910
4.950
36,452
+0.00(+0.00%)
Jun 22, 2020
5.000
5.090
4.890
4.950
81,008
-0.13(-2.56%)
Jun 19, 2020
5.060
5.090
4.970
5.080
34,600
+0.02(+0.40%)
Jun 18, 2020
5.000
5.110
4.900
5.060
101,139
+0.06(+1.20%)
Jun 17, 2020
5.060
5.120
4.990
5.000
58,653
+0.04(+0.81%)
Jun 16, 2020
5.240
5.290
4.956
4.960
31,771
-0.17(-3.31%)
Jun 15, 2020
4.960
5.140
4.900
5.130
53,444
+0.17(+3.43%)
Jun 12, 2020
5.130
5.130
4.870
4.960
20,600
-0.03(-0.60%)
Jun 11, 2020
5.150
5.175
4.860
4.990
47,748
-0.35(-6.55%)
Jun 10, 2020
5.320
5.370
5.160
5.340
36,556
+0.09(+1.71%)
Jun 09, 2020
5.400
5.420
5.240
5.250
26,157
-0.17(-3.14%)
Jun 08, 2020
5.420
5.420
5.270
5.420
27,078
+0.04(+0.74%)
Jun 05, 2020
5.510
5.520
5.280
5.380
44,000
+0.09(+1.70%)
Jun 04, 2020
5.380
5.380
5.260
5.290
21,967
-0.09(-1.67%)
Jun 03, 2020
5.314
5.520
5.314
5.380
44,937
+0.05(+0.94%)
Jun 02, 2020
5.140
5.370
5.140
5.330
26,520
+0.10(+1.91%)
Jun 01, 2020
5.290
5.320
5.200
5.230
11,829
-0.01(-0.19%)
May 29, 2020
5.150
5.350
5.070
5.240
29,000
+0.07(+1.35%)
May 28, 2020
5.090
5.340
5.090
5.170
18,880
+0.07(+1.37%)
May 27, 2020
5.160
5.170
4.970
5.100
22,332
-0.03(-0.58%)
May 26, 2020
5.280
5.280
5.070
5.130
23,086
+0.14(+2.81%)
May 22, 2020
5.200
5.220
4.900
4.990
39,800
-0.21(-4.04%)
May 21, 2020
5.270
5.290
5.160
5.200
22,952
-0.08(-1.52%)
May 20, 2020
5.140
5.290
5.110
5.280
39,668
+0.17(+3.33%)
May 19, 2020
4.939
5.170
4.939
5.110
41,344
+0.14(+2.82%)
May 18, 2020
4.890
5.110
4.810
4.970
37,448
+0.05(+1.02%)
May 15, 2020
4.930
5.090
4.850
4.920
14,000
+0.01(+0.20%)
May 14, 2020
4.850
4.920
4.790
4.910
28,674
-0.01(-0.20%)
May 13, 2020
5.220
5.220
4.820
4.920
41,246
-0.36(-6.82%)
May 12, 2020
5.450
5.450
5.220
5.280
44,924
-0.21(-3.83%)
May 11, 2020
5.190
5.710
5.190
5.490
59,716
+0.22(+4.17%)
May 08, 2020
4.980
5.300
4.980
5.270
57,600
+0.24(+4.77%)
May 07, 2020
4.950
5.130
4.925
5.030
41,593
+0.01(+0.20%)
May 06, 2020
5.000
5.050
4.975
5.020
11,592
-0.02(-0.40%)
May 05, 2020
4.990
5.220
4.990
5.040
41,813
+0.03(+0.60%)
May 04, 2020
5.085
5.100
4.940
5.010
24,609
-0.09(-1.76%)
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.