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
Lument Finance Trust Inc
(NY:
LFT
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2022
2.121
2.137
2.066
2.097
103,381
-0.03(-1.49%)
Apr 28, 2022
2.137
2.137
2.097
2.129
80,077
+0.01(+0.37%)
Apr 27, 2022
2.089
2.121
2.066
2.121
80,300
+0.03(+1.52%)
Apr 26, 2022
2.097
2.121
2.074
2.089
120,697
-0.03(-1.49%)
Apr 25, 2022
2.129
2.145
2.097
2.121
147,828
-0.03(-1.47%)
Apr 22, 2022
2.168
2.176
2.129
2.153
119,430
-0.02(-0.73%)
Apr 21, 2022
2.153
2.168
2.141
2.168
155,967
+0.02(+0.74%)
Apr 20, 2022
2.153
2.153
2.145
2.153
116,660
+0.02(+0.74%)
Apr 19, 2022
2.161
2.168
2.129
2.137
185,969
-0.02(-0.73%)
Apr 18, 2022
2.145
2.192
2.137
2.153
155,692
+0.02(+1.12%)
Apr 14, 2022
2.129
2.161
2.129
2.129
83,329
-0.02(-0.74%)
Apr 13, 2022
2.137
2.192
2.129
2.145
123,947
+0.01(+0.37%)
Apr 12, 2022
2.129
2.161
2.113
2.137
147,090
+0.02(+0.75%)
Apr 11, 2022
2.137
2.137
2.105
2.121
142,327
-0.01(-0.37%)
Apr 08, 2022
2.137
2.137
2.109
2.129
80,251
-0.01(-0.37%)
Apr 07, 2022
2.137
2.165
2.097
2.137
218,107
+0.01(+0.37%)
Apr 06, 2022
2.176
2.176
2.129
2.129
112,666
-0.02(-1.10%)
Apr 05, 2022
2.200
2.207
2.153
2.153
150,264
-0.04(-1.81%)
Apr 04, 2022
2.184
2.192
2.161
2.192
102,665
+0.03(+1.46%)
Apr 01, 2022
2.200
2.216
2.157
2.161
168,204
-0.01(-0.36%)
Mar 31, 2022
2.232
2.248
2.145
2.168
265,207
-0.07(-3.18%)
Mar 30, 2022
2.248
2.256
2.216
2.240
184,647
+0.02(+0.71%)
Mar 29, 2022
2.216
2.247
2.208
2.224
272,748
+0.01(+0.35%)
Mar 28, 2022
2.239
2.239
2.201
2.216
63,549
-0.01(-0.35%)
Mar 25, 2022
2.224
2.255
2.216
2.224
117,774
+0.01(+0.35%)
Mar 24, 2022
2.263
2.278
2.208
2.216
151,207
-0.03(-1.38%)
Mar 23, 2022
2.208
2.257
2.193
2.247
164,561
+0.05(+2.47%)
Mar 22, 2022
2.193
2.286
2.193
2.193
274,874
+0.00(+0.00%)
Mar 21, 2022
2.154
2.232
2.139
2.193
555,234
+0.05(+2.54%)
Mar 18, 2022
2.348
2.363
2.139
2.139
1,180,755
-0.23(-9.80%)
Mar 17, 2022
2.332
2.371
2.317
2.371
232,172
+0.02(+0.66%)
Mar 16, 2022
2.348
2.394
2.348
2.356
221,330
+0.01(+0.33%)
Mar 15, 2022
2.379
2.410
2.348
2.348
127,635
+0.00(+0.00%)
Mar 14, 2022
2.503
2.503
2.348
2.348
124,979
-0.13(-5.31%)
Mar 11, 2022
2.518
2.518
2.449
2.480
65,643
-0.02(-0.62%)
Mar 10, 2022
2.518
2.518
2.487
2.495
147,836
+0.02(+0.63%)
Mar 09, 2022
2.441
2.480
2.433
2.480
120,507
+0.06(+2.56%)
Mar 08, 2022
2.387
2.433
2.379
2.418
178,778
+0.04(+1.63%)
Mar 07, 2022
2.348
2.433
2.325
2.379
321,422
+0.03(+1.32%)
Mar 04, 2022
2.325
2.352
2.317
2.348
57,239
+0.01(+0.33%)
Mar 03, 2022
2.332
2.387
2.332
2.340
133,215
-0.01(-0.33%)
Mar 02, 2022
2.301
2.348
2.301
2.348
68,954
+0.05(+2.02%)
Mar 01, 2022
2.309
2.340
2.294
2.301
217,529
-0.06(-2.62%)
Feb 28, 2022
2.379
2.386
2.348
2.363
65,601
-0.02(-0.65%)
Feb 25, 2022
2.363
2.387
2.344
2.379
69,032
+0.02(+0.99%)
Feb 24, 2022
2.332
2.379
2.286
2.356
265,791
-0.04(-1.62%)
Feb 23, 2022
2.394
2.410
2.383
2.394
172,629
+0.01(+0.32%)
Feb 22, 2022
2.441
2.449
2.379
2.387
275,619
-0.07(-2.84%)
Feb 18, 2022
2.456
0
+0.03(+1.28%)
Feb 17, 2022
2.456
2.456
2.419
2.425
64,253
-0.03(-1.26%)
Feb 16, 2022
2.410
2.464
2.410
2.456
387,657
+0.05(+2.26%)
Feb 15, 2022
2.387
2.417
2.375
2.402
129,747
+0.02(+0.98%)
Feb 14, 2022
2.402
2.410
2.379
2.379
145,819
-0.01(-0.32%)
Feb 11, 2022
2.418
2.418
2.379
2.387
235,689
-0.01(-0.32%)
Feb 10, 2022
2.394
2.410
2.387
2.394
460,996
-0.01(-0.32%)
Feb 09, 2022
2.402
2.418
2.387
2.402
317,890
+0.00(+0.00%)
Feb 08, 2022
2.402
2.425
2.394
2.402
207,180
-0.02(-0.64%)
Feb 07, 2022
2.418
2.441
2.402
2.418
186,677
+0.01(+0.32%)
Feb 04, 2022
2.464
2.472
2.402
2.410
225,243
+0.01(+0.32%)
Feb 03, 2022
2.449
2.394
2.402
317,757
-0.04(-1.59%)
Feb 02, 2022
2.441
2.464
2.410
2.441
166,316
-0.01(-0.32%)
Feb 01, 2022
2.449
2.489
2.434
2.449
178,448
+0.00(+0.00%)
Jan 31, 2022
2.449
2.449
86,232
+0.03(+1.28%)
Jan 28, 2022
2.387
2.425
2.387
2.418
128,565
+0.00(+0.00%)
Jan 27, 2022
2.433
2.471
2.402
2.418
116,228
-0.02(-0.64%)
Jan 26, 2022
2.542
2.542
2.425
2.433
93,221
-0.05(-2.18%)
Jan 25, 2022
2.480
2.518
2.433
2.487
121,826
+0.02(+0.94%)
Jan 24, 2022
2.480
2.480
2.379
2.464
186,677
+0.02(+0.95%)
Jan 21, 2022
2.518
2.533
2.418
2.441
220,658
-0.09(-3.67%)
Jan 20, 2022
2.542
2.549
2.518
2.534
122,665
-0.01(-0.30%)
Jan 19, 2022
2.565
2.627
2.518
2.542
233,753
-0.01(-0.30%)
Jan 18, 2022
2.596
2.609
2.518
2.549
344,902
-0.03(-1.20%)
Jan 14, 2022
2.580
0
-0.09(-3.48%)
Jan 13, 2022
2.712
2.759
2.673
2.673
453,990
-0.05(-1.99%)
Jan 12, 2022
2.844
2.844
2.720
2.728
513,492
-0.05(-1.95%)
Jan 11, 2022
2.728
2.906
2.681
2.782
546,952
+0.08(+2.87%)
Jan 10, 2022
2.828
2.867
2.681
2.704
517,891
-0.15(-5.16%)
Jan 07, 2022
2.945
2.945
2.836
2.852
893,539
-0.12(-3.92%)
Jan 06, 2022
3.038
3.038
2.960
2.968
150,377
-0.06(-2.05%)
Jan 05, 2022
2.999
3.045
2.960
3.030
61,343
+0.04(+1.30%)
Jan 04, 2022
3.014
3.014
2.960
2.991
74,631
-0.02(-0.79%)
Jan 03, 2022
2.976
3.068
2.976
3.015
77,885
+0.04(+1.33%)
Dec 31, 2021
2.983
3.012
2.968
2.976
23,588
-0.02(-0.52%)
Dec 30, 2021
3.030
3.065
2.991
2.991
62,890
-0.02(-0.52%)
Dec 29, 2021
3.029
3.029
2.961
3.006
112,967
-0.01(-0.25%)
Dec 28, 2021
2.999
3.060
2.991
3.014
41,155
+0.02(+0.76%)
Dec 27, 2021
3.022
3.029
2.991
2.991
46,044
-0.02(-0.50%)
Dec 23, 2021
2.840
3.022
2.840
3.006
123,712
+0.17(+5.87%)
Dec 22, 2021
2.840
2.878
2.817
2.840
137,096
+0.01(+0.27%)
Dec 21, 2021
2.802
2.867
2.794
2.832
83,824
+0.02(+0.54%)
Dec 20, 2021
2.900
2.900
2.794
2.817
116,186
-0.07(-2.36%)
Dec 17, 2021
2.840
2.893
2.825
2.885
95,781
+0.06(+2.14%)
Dec 16, 2021
2.832
2.900
2.810
2.825
67,416
+0.05(+1.63%)
Dec 15, 2021
2.802
2.839
2.779
2.779
39,602
-0.03(-1.08%)
Dec 14, 2021
2.847
2.874
2.787
2.810
37,921
-0.05(-1.85%)
Dec 13, 2021
2.878
2.895
2.840
2.863
36,268
+0.00(+0.00%)
Dec 10, 2021
2.794
2.863
2.794
2.863
23,376
+0.07(+2.44%)
Dec 09, 2021
2.802
2.847
2.787
2.794
89,096
-0.01(-0.27%)
Dec 08, 2021
2.802
2.840
2.779
2.802
77,675
-0.04(-1.33%)
Dec 07, 2021
2.878
2.878
2.817
2.840
102,958
-0.03(-1.06%)
Dec 06, 2021
2.878
2.894
2.825
2.870
32,496
+0.03(+1.07%)
Dec 03, 2021
2.878
2.892
2.825
2.840
71,267
-0.03(-1.06%)
Dec 02, 2021
2.870
2.897
2.855
2.870
79,314
-0.01(-0.26%)
Dec 01, 2021
2.931
2.931
2.863
2.878
64,852
-0.02(-0.78%)
Nov 30, 2021
2.885
2.931
2.863
2.900
80,793
-0.01(-0.26%)
Nov 29, 2021
2.900
2.938
2.885
2.908
39,624
-0.01(-0.26%)
Nov 26, 2021
2.938
2.969
2.894
2.916
50,409
-0.05(-1.53%)
Nov 24, 2021
3.022
3.022
2.923
2.961
33,738
-0.04(-1.26%)
Nov 23, 2021
2.908
3.014
2.900
2.999
79,504
+0.09(+3.13%)
Nov 22, 2021
2.893
2.923
2.893
2.908
34,658
+0.01(+0.26%)
Nov 19, 2021
2.878
2.916
2.847
2.900
60,822
+0.02(+0.79%)
Nov 18, 2021
2.900
2.885
2.878
2.878
103,090
-0.04(-1.30%)
Nov 17, 2021
2.916
2.916
2.878
2.916
132,307
+0.00(+0.00%)
Nov 16, 2021
2.953
2.953
2.908
2.916
159,911
-0.06(-2.04%)
Nov 15, 2021
3.014
3.014
2.961
2.976
46,591
-0.02(-0.51%)
Nov 12, 2021
3.022
3.022
2.976
2.991
84,277
-0.05(-1.50%)
Nov 11, 2021
2.991
3.044
2.991
3.037
26,272
+0.05(+1.52%)
Nov 10, 2021
3.006
2.991
129,647
-0.05(-1.74%)
Nov 09, 2021
2.991
3.067
2.984
3.044
64,831
+0.06(+2.03%)
Nov 08, 2021
2.991
3.027
2.961
2.984
112,830
-0.01(-0.25%)
Nov 05, 2021
2.991
3.029
2.984
2.991
116,087
+0.03(+1.02%)
Nov 04, 2021
3.022
3.037
2.931
2.961
163,767
-0.07(-2.25%)
Nov 03, 2021
3.044
3.051
2.999
3.029
38,041
-0.02(-0.50%)
Nov 02, 2021
3.006
3.044
2.984
3.044
79,881
+0.02(+0.75%)
Nov 01, 2021
3.052
3.029
3.006
3.022
87,233
-0.01(-0.25%)
Oct 29, 2021
3.014
3.052
3.006
3.029
160,372
-0.02(-0.50%)
Oct 28, 2021
3.037
3.068
3.029
3.044
56,127
+0.01(+0.25%)
Oct 27, 2021
3.029
3.044
3.014
3.037
37,888
+0.01(+0.25%)
Oct 26, 2021
3.060
3.029
123,067
-0.03(-0.99%)
Oct 25, 2021
3.082
3.082
3.052
3.060
31,173
-0.01(-0.25%)
Oct 22, 2021
3.052
3.082
3.052
3.067
35,235
+0.01(+0.25%)
Oct 21, 2021
3.029
3.075
3.029
3.060
39,503
+0.03(+1.00%)
Oct 20, 2021
3.029
3.075
3.029
3.029
78,388
+0.00(+0.00%)
Oct 19, 2021
3.037
3.090
3.029
3.029
76,390
-0.01(-0.25%)
Oct 18, 2021
3.060
3.105
3.029
3.037
100,499
-0.01(-0.25%)
Oct 15, 2021
3.105
3.105
3.029
3.044
50,827
+0.04(+1.26%)
Oct 14, 2021
3.014
3.029
2.999
3.006
51,062
+0.00(+0.00%)
Oct 13, 2021
3.044
3.060
2.999
3.006
103,993
-0.02(-0.75%)
Oct 12, 2021
3.014
3.051
3.014
3.029
30,733
-0.01(-0.25%)
Oct 11, 2021
3.075
3.075
3.029
3.037
42,379
+0.01(+0.25%)
Oct 08, 2021
3.060
3.060
3.022
3.029
28,267
-0.02(-0.50%)
Oct 07, 2021
3.067
3.080
3.029
3.044
60,245
-0.02(-0.74%)
Oct 06, 2021
3.044
3.067
3.029
3.067
39,082
+0.02(+0.50%)
Oct 05, 2021
3.029
3.052
3.014
3.052
40,020
+0.04(+1.26%)
Oct 04, 2021
3.029
3.029
3.006
3.014
48,226
+0.01(+0.25%)
Oct 01, 2021
2.999
3.029
2.999
3.006
32,602
+0.01(+0.25%)
Sep 30, 2021
3.029
3.035
2.994
2.999
48,269
-0.02(-0.75%)
Sep 29, 2021
3.060
3.090
3.014
3.022
95,612
-0.02(-0.50%)
Sep 28, 2021
3.052
3.066
3.037
3.037
46,928
-0.01(-0.49%)
Sep 27, 2021
3.074
3.100
3.037
3.052
135,143
+0.00(+0.00%)
Sep 24, 2021
3.089
3.091
3.037
3.052
78,888
+0.02(+0.73%)
Sep 23, 2021
3.000
3.044
3.000
3.029
47,191
+0.03(+0.99%)
Sep 22, 2021
2.992
3.039
2.985
3.000
47,639
+0.01(+0.50%)
Sep 21, 2021
3.052
3.066
2.985
2.985
79,048
-0.04(-1.47%)
Sep 20, 2021
3.059
3.066
2.963
3.029
142,705
-0.04(-1.21%)
Sep 17, 2021
2.970
3.066
2.970
3.066
145,340
+0.09(+2.99%)
Sep 16, 2021
2.948
3.000
2.948
2.978
116,278
+0.01(+0.25%)
Sep 15, 2021
2.970
3.007
2.955
2.970
79,441
+0.00(+0.00%)
Sep 14, 2021
2.963
2.978
2.955
2.970
49,114
+0.00(+0.00%)
Sep 13, 2021
2.933
2.985
2.933
2.970
60,564
+0.04(+1.26%)
Sep 10, 2021
2.933
2.992
2.926
2.933
87,014
+0.00(+0.00%)
Sep 09, 2021
3.000
3.015
2.911
2.933
91,641
-0.07(-2.22%)
Sep 08, 2021
3.037
3.037
2.985
3.000
36,867
+0.01(+0.25%)
Sep 07, 2021
3.052
3.059
2.985
2.992
54,536
-0.06(-1.94%)
Sep 03, 2021
3.007
3.059
3.007
3.052
34,858
+0.04(+1.23%)
Sep 02, 2021
3.059
3.074
3.007
3.015
62,919
-0.05(-1.69%)
Sep 01, 2021
3.066
3.081
3.037
3.066
58,123
+0.02(+0.73%)
Aug 31, 2021
3.066
3.103
3.044
3.044
103,118
-0.01(-0.48%)
Aug 30, 2021
3.037
3.103
3.003
3.059
124,282
+0.02(+0.73%)
Aug 27, 2021
3.029
3.052
3.015
3.037
62,145
+0.04(+1.49%)
Aug 26, 2021
3.000
3.037
2.963
2.992
59,553
-0.01(-0.49%)
Aug 25, 2021
2.978
3.022
2.963
3.007
69,531
+0.04(+1.25%)
Aug 24, 2021
2.955
2.978
2.933
2.970
28,789
+0.02(+0.75%)
Aug 23, 2021
2.926
2.978
2.926
2.948
81,959
+0.02(+0.76%)
Aug 20, 2021
2.896
2.933
2.875
2.926
61,471
+0.03(+1.02%)
Aug 19, 2021
2.970
2.992
2.896
2.896
129,858
-0.10(-3.22%)
Aug 18, 2021
3.000
3.037
2.970
2.992
62,667
+0.00(+0.00%)
Aug 17, 2021
3.037
3.037
2.963
2.992
109,441
-0.04(-1.22%)
Aug 16, 2021
3.044
3.052
3.015
3.029
104,263
+0.00(+0.00%)
Aug 13, 2021
2.992
3.033
2.992
3.029
59,624
+0.01(+0.49%)
Aug 12, 2021
3.022
3.037
2.982
3.015
86,632
+0.02(+0.74%)
Aug 11, 2021
3.022
3.022
2.963
2.992
83,157
+0.01(+0.25%)
Aug 10, 2021
3.103
3.103
2.978
2.985
166,660
-0.09(-2.89%)
Aug 09, 2021
3.007
3.074
2.978
3.074
47,017
+0.06(+1.97%)
Aug 06, 2021
2.992
3.029
2.982
3.015
17,747
+0.01(+0.25%)
Aug 05, 2021
3.015
3.027
2.978
3.007
48,575
+0.01(+0.50%)
Aug 04, 2021
2.992
3.022
2.985
2.992
41,614
-0.02(-0.74%)
Aug 03, 2021
3.037
3.059
2.978
3.015
124,394
-0.02(-0.73%)
Aug 02, 2021
3.066
3.087
3.029
3.037
82,416
-0.01(-0.24%)
Jul 30, 2021
3.037
3.052
3.022
3.044
55,123
+0.01(+0.49%)
Jul 29, 2021
3.074
3.074
3.015
3.029
44,986
-0.03(-0.97%)
Jul 28, 2021
3.059
3.069
3.015
3.059
47,766
+0.01(+0.24%)
Jul 27, 2021
3.029
3.068
3.022
3.052
43,971
+0.03(+0.98%)
Jul 26, 2021
2.978
3.074
2.978
3.022
89,332
+0.00(+0.00%)
Jul 23, 2021
3.037
3.052
3.000
3.022
69,820
+0.00(+0.00%)
Jul 22, 2021
3.052
3.052
3.007
3.022
34,488
-0.03(-0.97%)
Jul 21, 2021
2.970
3.074
2.965
3.052
111,104
+0.11(+3.78%)
Jul 20, 2021
2.970
3.000
2.933
2.941
97,685
-0.03(-1.00%)
Jul 19, 2021
2.933
2.985
2.874
2.970
196,980
+0.01(+0.25%)
Jul 16, 2021
2.985
3.000
2.933
2.963
64,925
+0.00(+0.00%)
Jul 15, 2021
2.903
2.985
2.885
2.963
78,924
+0.07(+2.56%)
Jul 14, 2021
3.007
3.007
2.852
2.889
241,932
-0.10(-3.47%)
Jul 13, 2021
2.970
3.052
2.963
2.992
121,852
+0.01(+0.25%)
Jul 12, 2021
2.911
3.000
2.908
2.985
98,559
+0.07(+2.28%)
Jul 09, 2021
2.866
2.954
2.863
2.918
94,868
+0.07(+2.60%)
Jul 08, 2021
2.881
2.903
2.822
2.844
196,525
-0.06(-2.04%)
Jul 07, 2021
2.985
2.992
2.852
2.903
401,713
-0.07(-2.49%)
Jul 06, 2021
3.007
3.037
2.970
2.978
199,216
-0.05(-1.71%)
Jul 02, 2021
3.103
3.103
3.015
3.029
219,245
-0.07(-2.39%)
Jul 01, 2021
3.126
3.126
3.074
3.103
114,040
-0.01(-0.48%)
Jun 30, 2021
3.126
3.126
3.103
3.118
95,286
+0.01(+0.24%)
Jun 29, 2021
3.118
3.148
3.103
3.111
129,695
-0.04(-1.18%)
Jun 28, 2021
3.177
3.184
3.126
3.148
248,220
+0.00(+0.00%)
Jun 25, 2021
3.213
3.249
3.148
3.148
414,340
-0.05(-1.59%)
Jun 24, 2021
3.148
3.202
3.133
3.199
344,290
+0.06(+1.85%)
Jun 23, 2021
3.155
3.162
3.126
3.141
259,413
+0.01(+0.46%)
Jun 22, 2021
3.162
3.184
3.083
3.126
259,329
-0.03(-0.92%)
Jun 21, 2021
3.126
3.162
3.083
3.155
383,308
+0.08(+2.59%)
Jun 18, 2021
3.090
3.141
3.061
3.075
262,666
-0.04(-1.17%)
Jun 17, 2021
3.032
3.141
3.032
3.112
421,607
+0.08(+2.63%)
Jun 16, 2021
3.046
3.083
3.031
3.032
253,283
-0.04(-1.42%)
Jun 15, 2021
3.003
3.112
2.981
3.075
568,670
+0.01(+0.47%)
Jun 14, 2021
3.054
3.184
3.003
3.061
928,396
+0.12(+3.94%)
Jun 11, 2021
2.901
2.952
2.887
2.945
403,331
+0.04(+1.50%)
Jun 10, 2021
2.829
2.901
2.818
2.901
197,912
+0.11(+3.90%)
Jun 09, 2021
2.901
2.901
2.771
2.792
174,959
-0.09(-3.27%)
Jun 08, 2021
2.829
2.901
2.822
2.887
137,406
+0.07(+2.58%)
Jun 07, 2021
2.792
2.829
2.792
2.814
67,623
+0.02(+0.78%)
Jun 04, 2021
2.829
2.829
2.792
2.792
114,714
-0.02(-0.77%)
Jun 03, 2021
2.821
2.829
2.800
2.814
146,717
+0.01(+0.52%)
Jun 02, 2021
2.800
2.807
2.771
2.800
106,785
+0.01(+0.52%)
Jun 01, 2021
2.749
2.807
2.749
2.785
222,778
+0.04(+1.59%)
May 28, 2021
2.742
2.742
2.714
2.742
78,840
+0.01(+0.27%)
May 27, 2021
2.691
2.734
2.684
2.734
80,396
+0.07(+2.45%)
May 26, 2021
2.713
2.734
2.655
2.669
118,147
-0.01(-0.54%)
May 25, 2021
2.742
2.742
2.684
2.684
81,970
-0.06(-2.12%)
May 24, 2021
2.742
2.742
2.720
2.742
86,247
+0.01(+0.27%)
May 21, 2021
2.742
2.742
2.720
2.734
50,326
+0.00(+0.13%)
May 20, 2021
2.720
2.734
2.720
2.731
28,299
-0.00(-0.13%)
May 19, 2021
2.713
2.742
2.647
2.734
160,403
-0.01(-0.26%)
May 18, 2021
2.742
2.749
2.720
2.742
128,730
+0.02(+0.67%)
May 17, 2021
2.727
2.749
2.713
2.724
117,598
-0.00(-0.13%)
May 14, 2021
2.684
2.734
2.626
2.727
105,089
+0.12(+4.74%)
May 13, 2021
2.676
2.720
2.589
2.604
99,111
-0.04(-1.64%)
May 12, 2021
2.713
2.725
2.647
2.647
97,406
-0.07(-2.41%)
May 11, 2021
2.698
2.727
2.676
2.713
104,789
+0.03(+1.26%)
May 10, 2021
2.705
2.713
2.655
2.679
127,821
-0.01(-0.45%)
May 07, 2021
2.669
2.734
2.655
2.691
101,492
+0.03(+1.09%)
May 06, 2021
2.749
2.749
2.662
2.662
105,970
-0.06(-2.13%)
May 05, 2021
2.727
2.734
2.684
2.720
68,395
+0.00(+0.00%)
May 04, 2021
2.734
2.749
2.705
2.720
47,825
-0.02(-0.79%)
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.