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
Ascend Wellness Holdings Inc
(OP:
AAWH
)
1.300
-0.060 (-4.41%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 17, 2024
1.400
1.400
1.300
1.300
356,172
-0.06(-4.41%)
May 16, 2024
1.360
1.400
1.290
1.360
656,041
+0.07(+5.43%)
May 15, 2024
1.370
1.370
1.280
1.290
556,053
-0.07(-5.15%)
May 14, 2024
1.280
1.370
1.280
1.360
476,443
+0.07(+5.43%)
May 13, 2024
1.300
1.300
1.260
1.290
113,822
-0.01(-0.77%)
May 10, 2024
1.330
1.330
1.280
1.300
65,826
-0.02(-1.52%)
May 09, 2024
1.270
1.340
1.260
1.320
84,063
+0.05(+3.53%)
May 08, 2024
1.280
1.320
1.260
1.275
103,654
+0.01(+0.79%)
May 07, 2024
1.300
1.330
1.250
1.265
282,152
-0.03(-1.94%)
May 06, 2024
1.340
1.340
1.270
1.290
142,497
+0.01(+0.78%)
May 03, 2024
1.300
1.370
1.270
1.280
238,607
+0.00(+0.00%)
May 02, 2024
1.260
1.380
1.245
1.280
463,578
+0.02(+1.59%)
May 01, 2024
1.460
1.510
1.260
1.260
780,779
-0.21(-14.29%)
Apr 30, 2024
1.230
1.550
1.220
1.470
1,498,042
+0.21(+16.67%)
Apr 29, 2024
1.300
1.300
1.200
1.260
155,908
-0.04(-3.08%)
Apr 26, 2024
1.320
1.320
1.230
1.300
144,741
+0.06(+4.84%)
Apr 25, 2024
1.270
1.290
1.240
1.240
165,914
-0.04(-3.13%)
Apr 24, 2024
1.370
1.370
1.280
1.280
89,444
-0.10(-7.25%)
Apr 23, 2024
1.260
1.380
1.230
1.380
155,572
+0.12(+9.52%)
Apr 22, 2024
1.260
1.290
1.243
1.260
127,809
-0.01(-0.79%)
Apr 19, 2024
1.240
1.280
1.240
1.270
20,464
-0.03(-2.31%)
Apr 18, 2024
1.310
1.310
1.120
1.300
194,692
+0.00(+0.00%)
Apr 17, 2024
1.210
1.330
1.190
1.300
109,315
+0.08(+6.56%)
Apr 16, 2024
1.160
1.270
1.160
1.220
79,214
+0.01(+0.83%)
Apr 15, 2024
1.220
1.250
1.180
1.210
157,390
-0.01(-0.82%)
Apr 12, 2024
1.300
1.310
1.220
1.220
85,331
-0.08(-6.15%)
Apr 11, 2024
1.300
1.330
1.210
1.300
266,107
+0.00(+0.00%)
Apr 10, 2024
1.300
1.320
1.298
1.300
109,238
-0.02(-1.52%)
Apr 09, 2024
1.330
1.340
1.280
1.320
175,629
-0.02(-1.49%)
Apr 08, 2024
1.320
1.410
1.320
1.340
223,756
-0.02(-1.47%)
Apr 05, 2024
1.345
1.410
1.280
1.360
365,880
+0.03(+2.26%)
Apr 04, 2024
1.370
1.440
1.330
1.330
376,578
-0.03(-2.21%)
Apr 03, 2024
1.370
1.400
1.300
1.360
121,892
+0.00(+0.00%)
Apr 02, 2024
1.340
1.390
1.270
1.360
109,326
+0.03(+2.26%)
Apr 01, 2024
1.320
1.350
1.279
1.330
153,398
+0.04(+2.70%)
Mar 28, 2024
1.320
1.290
1.280
1.295
125,293
-0.09(-6.83%)
Mar 27, 2024
1.310
1.420
1.310
1.390
211,065
+0.08(+6.11%)
Mar 26, 2024
1.350
1.360
1.300
1.310
203,290
-0.06(-4.38%)
Mar 25, 2024
1.370
1.450
1.350
1.370
144,272
-0.05(-3.52%)
Mar 22, 2024
1.270
1.500
1.200
1.420
254,540
+0.16(+12.70%)
Mar 21, 2024
1.200
1.270
1.180
1.260
441,406
+0.06(+5.00%)
Mar 20, 2024
1.150
1.230
1.150
1.200
151,743
+0.03(+2.56%)
Mar 19, 2024
1.240
1.240
1.160
1.170
88,783
-0.03(-2.50%)
Mar 18, 2024
1.200
1.250
1.180
1.200
517,542
+0.04(+3.45%)
Mar 15, 2024
1.070
1.170
1.030
1.160
366,253
+0.13(+12.62%)
Mar 14, 2024
1.090
1.100
1.000
1.030
263,796
-0.05(-4.63%)
Mar 13, 2024
1.150
1.150
1.055
1.080
68,222
+0.02(+1.89%)
Mar 12, 2024
1.090
1.150
1.030
1.060
674,665
+0.00(+0.00%)
Mar 11, 2024
1.175
1.210
1.020
1.060
436,147
-0.13(-10.92%)
Mar 08, 2024
1.180
1.250
1.140
1.190
323,602
+0.04(+3.48%)
Mar 07, 2024
1.260
1.260
1.110
1.150
354,140
-0.10(-8.00%)
Mar 06, 2024
1.340
1.380
1.240
1.250
253,269
-0.10(-7.41%)
Mar 05, 2024
1.300
1.440
1.250
1.350
274,089
-0.11(-7.53%)
Mar 04, 2024
1.420
1.470
1.200
1.460
601,814
+0.02(+1.39%)
Mar 01, 2024
1.500
1.500
1.420
1.440
49,304
+0.04(+2.86%)
Feb 29, 2024
1.480
1.480
1.400
1.400
99,902
-0.08(-5.41%)
Feb 28, 2024
1.460
1.480
1.410
1.480
47,212
+0.05(+3.50%)
Feb 27, 2024
1.430
1.480
1.395
1.430
105,255
+0.00(+0.00%)
Feb 26, 2024
1.600
1.650
1.410
1.430
255,985
-0.15(-9.49%)
Feb 23, 2024
1.590
1.650
1.550
1.580
206,290
-0.02(-1.25%)
Feb 22, 2024
1.560
1.640
1.540
1.600
157,676
+0.02(+1.27%)
Feb 21, 2024
1.590
1.650
1.544
1.580
45,742
+0.00(+0.00%)
Feb 20, 2024
1.740
1.740
1.540
1.580
376,726
-0.15(-8.67%)
Feb 16, 2024
1.640
1.800
1.640
1.730
176,671
+0.10(+6.13%)
Feb 15, 2024
1.570
1.730
1.560
1.630
202,108
-0.06(-3.55%)
Feb 14, 2024
1.660
1.820
1.650
1.690
366,373
+0.11(+6.96%)
Feb 13, 2024
1.500
1.620
1.380
1.580
506,647
+0.08(+5.44%)
Feb 12, 2024
1.410
1.740
1.410
1.498
573,308
-0.16(-9.73%)
Feb 09, 2024
1.670
1.700
1.610
1.660
167,798
+0.02(+1.22%)
Feb 08, 2024
1.600
1.660
1.520
1.640
583,246
+0.08(+5.13%)
Feb 07, 2024
1.700
1.700
1.500
1.560
330,944
-0.01(-0.64%)
Feb 06, 2024
1.473
1.600
1.410
1.570
1,452,696
+0.09(+6.08%)
Feb 05, 2024
1.620
1.620
1.430
1.480
101,140
-0.01(-0.67%)
Feb 02, 2024
1.530
1.572
1.470
1.490
110,860
-0.06(-3.87%)
Feb 01, 2024
1.450
1.600
1.360
1.550
139,751
+0.16(+11.51%)
Jan 31, 2024
1.400
1.420
1.330
1.390
126,150
-0.03(-2.11%)
Jan 30, 2024
1.310
1.420
1.310
1.420
151,793
+0.05(+3.65%)
Jan 29, 2024
1.360
1.380
1.250
1.370
58,056
+0.03(+2.24%)
Jan 26, 2024
1.370
1.430
1.310
1.340
129,320
-0.03(-2.19%)
Jan 25, 2024
1.360
1.380
1.330
1.370
67,933
+0.02(+1.48%)
Jan 24, 2024
1.260
1.370
1.260
1.350
134,217
+0.09(+7.14%)
Jan 23, 2024
1.270
1.310
1.240
1.260
100,673
-0.06(-4.55%)
Jan 22, 2024
1.340
1.340
1.270
1.320
39,491
-0.01(-0.75%)
Jan 19, 2024
1.280
1.350
1.200
1.330
118,832
+0.04(+2.70%)
Jan 18, 2024
1.340
1.350
1.280
1.295
124,516
-0.06(-4.07%)
Jan 17, 2024
1.530
1.530
1.340
1.350
127,365
-0.08(-5.59%)
Jan 16, 2024
1.450
1.670
1.430
1.430
577,463
+0.00(+0.00%)
Jan 12, 2024
1.270
1.430
1.260
1.430
436,238
+0.20(+16.26%)
Jan 11, 2024
1.200
1.290
1.180
1.230
79,762
+0.03(+2.50%)
Jan 10, 2024
1.210
1.250
1.160
1.200
91,576
-0.01(-0.83%)
Jan 09, 2024
1.100
1.210
1.000
1.210
280,462
+0.05(+4.31%)
Jan 08, 2024
1.150
1.208
1.110
1.160
279,032
+0.02(+1.75%)
Jan 05, 2024
1.140
1.190
1.070
1.140
565,624
+0.01(+0.88%)
Jan 04, 2024
1.100
1.480
1.100
1.130
497,864
+0.04(+3.67%)
Jan 03, 2024
0.9801
1.120
0.9801
1.090
148,918
+0.09(+9.00%)
Jan 02, 2024
0.9899
1.020
0.9800
1.000
52,626
+0.00(+0.00%)
Dec 29, 2023
1.015
1.040
0.9750
1.000
101,785
-0.02(-1.96%)
Dec 28, 2023
1.040
1.051
1.000
1.020
154,473
-0.04(-3.77%)
Dec 27, 2023
1.110
1.130
0.9840
1.060
205,567
-0.07(-6.61%)
Dec 26, 2023
0.9800
1.170
0.9800
1.135
239,763
+0.15(+14.65%)
Dec 22, 2023
0.9910
1.010
0.9599
0.9900
301,549
+0.00(+0.00%)
Dec 21, 2023
1.020
1.050
0.9800
0.9900
166,943
-0.03(-2.94%)
Dec 20, 2023
1.050
1.052
1.020
1.020
94,602
-0.03(-2.86%)
Dec 19, 2023
1.100
1.110
1.050
1.050
85,741
-0.02(-1.87%)
Dec 18, 2023
1.100
1.130
1.060
1.070
250,297
-0.06(-5.31%)
Dec 15, 2023
1.141
1.165
1.130
1.130
47,777
-0.03(-2.59%)
Dec 14, 2023
1.195
1.200
1.130
1.160
72,519
-0.01(-0.85%)
Dec 13, 2023
1.190
1.210
1.100
1.170
162,643
+0.01(+0.99%)
Dec 12, 2023
1.350
1.370
1.159
1.159
150,604
-0.19(-14.19%)
Dec 11, 2023
1.330
1.480
1.330
1.350
75,249
-0.12(-8.07%)
Dec 08, 2023
1.430
1.490
1.420
1.468
29,404
+0.03(+1.98%)
Dec 07, 2023
1.400
1.500
1.400
1.440
35,927
+0.04(+2.86%)
Dec 06, 2023
1.470
1.540
1.350
1.400
85,477
-0.05(-3.45%)
Dec 05, 2023
1.530
1.570
1.351
1.450
58,217
-0.12(-7.64%)
Dec 04, 2023
1.370
1.690
1.349
1.570
391,037
+0.25(+18.80%)
Dec 01, 2023
1.290
1.400
1.290
1.321
61,568
-0.04(-3.19%)
Nov 30, 2023
1.340
1.480
1.330
1.365
130,806
+0.05(+4.20%)
Nov 29, 2023
1.260
1.370
1.260
1.310
70,780
+0.02(+1.55%)
Nov 28, 2023
1.290
1.290
1.250
1.290
34,932
+0.03(+2.38%)
Nov 27, 2023
1.210
1.310
1.190
1.260
69,673
+0.06(+5.00%)
Nov 24, 2023
1.160
1.210
1.160
1.200
9,628
+0.04(+3.45%)
Nov 22, 2023
1.190
1.210
1.160
1.160
126,797
+0.00(+0.00%)
Nov 21, 2023
1.160
1.190
1.140
1.160
43,252
-0.03(-2.52%)
Nov 20, 2023
0.9991
1.190
0.9991
1.190
90,447
+0.05(+4.39%)
Nov 17, 2023
1.180
1.190
1.110
1.140
131,006
-0.05(-4.20%)
Nov 16, 2023
1.230
1.240
1.181
1.190
97,713
-0.04(-3.25%)
Nov 15, 2023
1.220
1.240
1.190
1.230
62,210
+0.03(+2.50%)
Nov 14, 2023
1.103
1.250
1.100
1.200
206,315
+0.10(+9.08%)
Nov 13, 2023
1.089
1.200
1.079
1.100
185,129
-0.01(-0.89%)
Nov 10, 2023
1.130
1.220
1.030
1.110
271,746
+0.00(+0.00%)
Nov 09, 2023
1.080
1.150
1.070
1.110
162,875
+0.01(+0.91%)
Nov 08, 2023
1.070
1.167
1.070
1.100
108,069
+0.04(+3.48%)
Nov 07, 2023
1.040
1.110
0.9906
1.063
88,040
+0.03(+3.20%)
Nov 06, 2023
0.9600
1.150
0.9600
1.030
143,777
+0.03(+3.00%)
Nov 03, 2023
1.000
1.010
0.9500
1.000
15,154
+0.01(+1.01%)
Nov 02, 2023
0.8935
1.000
0.8935
0.9900
37,833
+0.07(+7.96%)
Nov 01, 2023
0.9260
0.9350
0.9000
0.9170
43,109
-0.01(-1.40%)
Oct 31, 2023
0.9001
0.9850
0.9000
0.9300
102,838
-0.01(-0.64%)
Oct 30, 2023
0.9550
1.010
0.9010
0.9360
54,655
-0.04(-4.48%)
Oct 27, 2023
0.9240
0.9799
0.9000
0.9799
59,762
+0.06(+6.98%)
Oct 26, 2023
0.9250
0.9910
0.9107
0.9160
149,431
+0.04(+4.69%)
Oct 25, 2023
0.8795
0.9380
0.8500
0.8750
271,147
+0.03(+2.94%)
Oct 24, 2023
0.8200
0.8810
0.8200
0.8500
16,559
+0.00(+0.01%)
Oct 23, 2023
0.8705
0.8795
0.8200
0.8499
84,838
-0.02(-2.31%)
Oct 20, 2023
0.8700
0.9000
0.8600
0.8700
120,313
-0.03(-3.33%)
Oct 19, 2023
0.9000
0.9200
0.9000
0.9000
6,673
+0.00(+0.00%)
Oct 18, 2023
0.9500
0.9795
0.9000
0.9000
60,070
-0.02(-2.17%)
Oct 17, 2023
0.8901
0.9500
0.8650
0.9200
80,046
+0.03(+3.36%)
Oct 16, 2023
0.9200
0.9250
0.8901
0.8901
26,867
-0.03(-3.77%)
Oct 13, 2023
0.9097
0.9250
0.8700
0.9250
55,343
+0.03(+3.33%)
Oct 12, 2023
0.9099
0.9550
0.8760
0.8952
83,909
-0.00(-0.26%)
Oct 11, 2023
0.8940
0.9150
0.8650
0.8975
164,271
-0.00(-0.28%)
Oct 10, 2023
0.8900
0.9350
0.8850
0.9000
90,300
+0.00(+0.00%)
Oct 09, 2023
0.8800
0.9100
0.8800
0.9000
22,756
+0.01(+1.41%)
Oct 06, 2023
0.8801
0.9100
0.8550
0.8875
69,969
+0.02(+2.01%)
Oct 05, 2023
0.9001
0.9198
0.8700
0.8700
173,303
-0.03(-3.34%)
Oct 04, 2023
0.9300
0.9385
0.8700
0.9001
127,296
-0.01(-1.09%)
Oct 03, 2023
0.8900
0.9601
0.8700
0.9100
200,409
-0.05(-5.67%)
Oct 02, 2023
1.020
1.020
0.9550
0.9647
29,610
+0.02(+2.63%)
Sep 29, 2023
0.9650
1.140
0.9400
0.9400
131,259
-0.04(-4.08%)
Sep 28, 2023
1.000
1.010
0.9500
0.9800
164,028
-0.04(-3.92%)
Sep 27, 2023
1.130
1.190
0.9950
1.020
167,440
-0.07(-6.42%)
Sep 26, 2023
1.060
1.140
1.030
1.090
151,707
-0.01(-0.91%)
Sep 25, 2023
1.140
1.140
1.070
1.100
104,175
-0.04(-3.51%)
Sep 22, 2023
1.150
1.190
1.080
1.140
63,906
+0.05(+4.59%)
Sep 21, 2023
1.170
1.186
1.080
1.090
95,153
-0.08(-6.84%)
Sep 20, 2023
1.248
1.250
1.150
1.170
70,826
-0.01(-0.85%)
Sep 19, 2023
1.220
1.250
1.110
1.180
186,603
+0.03(+2.61%)
Sep 18, 2023
1.280
1.280
1.140
1.150
158,609
-0.03(-2.54%)
Sep 15, 2023
1.300
1.340
1.150
1.180
226,017
-0.01(-0.84%)
Sep 14, 2023
1.130
1.250
1.109
1.190
221,943
+0.02(+1.71%)
Sep 13, 2023
1.170
1.200
1.100
1.170
69,261
-0.01(-0.85%)
Sep 12, 2023
1.270
1.300
1.100
1.180
315,610
-0.08(-6.35%)
Sep 11, 2023
1.140
1.320
1.110
1.260
383,633
+0.15(+13.51%)
Sep 08, 2023
1.040
1.175
1.040
1.110
654,658
+0.07(+6.73%)
Sep 07, 2023
0.8950
1.140
0.8376
1.040
547,636
+0.18(+20.93%)
Sep 06, 2023
0.9010
0.9400
0.8361
0.8600
469,404
-0.04(-4.44%)
Sep 05, 2023
0.7950
0.9000
0.7795
0.9000
490,846
+0.12(+15.46%)
Sep 01, 2023
0.7800
0.8000
0.7550
0.7795
250,265
+0.02(+2.57%)
Aug 31, 2023
0.6700
0.8070
0.6510
0.7600
365,857
+0.10(+14.61%)
Aug 30, 2023
0.5800
0.7100
0.5314
0.6631
567,880
+0.12(+21.56%)
Aug 29, 2023
0.4800
0.5990
0.4800
0.5455
599,404
+0.05(+9.54%)
Aug 28, 2023
0.4825
0.5000
0.4635
0.4980
58,234
+0.00(+0.61%)
Aug 25, 2023
0.4999
0.5000
0.4680
0.4950
134,476
-0.01(-2.37%)
Aug 24, 2023
0.5500
0.5500
0.4985
0.5070
80,290
-0.02(-3.89%)
Aug 23, 2023
0.5353
0.5353
0.5050
0.5275
65,085
-0.01(-2.31%)
Aug 22, 2023
0.5500
0.5500
0.5000
0.5400
671,444
-0.01(-2.53%)
Aug 21, 2023
0.5750
0.5750
0.5500
0.5540
168,166
-0.02(-2.79%)
Aug 18, 2023
0.5607
0.5750
0.5400
0.5699
185,777
+0.01(+1.77%)
Aug 17, 2023
0.5920
0.5920
0.5499
0.5600
169,213
-0.03(-5.88%)
Aug 16, 2023
0.5995
0.6000
0.5900
0.5950
157,778
-0.00(-0.50%)
Aug 15, 2023
0.5995
0.6000
0.5800
0.5980
379,289
-0.01(-1.97%)
Aug 14, 2023
0.6100
0.6294
0.5990
0.6100
138,183
+0.00(+0.00%)
Aug 11, 2023
0.6590
0.6590
0.6100
0.6100
118,688
-0.05(-7.44%)
Aug 10, 2023
0.6500
0.6600
0.6320
0.6590
41,052
-0.00(-0.15%)
Aug 09, 2023
0.6800
0.7000
0.6350
0.6600
163,350
+0.01(+1.69%)
Aug 08, 2023
0.6600
0.6601
0.6402
0.6490
24,926
-0.01(-1.67%)
Aug 07, 2023
0.6480
0.6700
0.6426
0.6600
25,478
+0.02(+2.69%)
Aug 04, 2023
0.6498
0.6498
0.6200
0.6427
41,085
+0.01(+2.02%)
Aug 03, 2023
0.6330
0.6401
0.6180
0.6300
51,891
+0.01(+0.80%)
Aug 02, 2023
0.6350
0.6350
0.6058
0.6250
72,296
+0.00(+0.56%)
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.