Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: JTKWY )

2.920 +0.020 (+0.69%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.480 2.510 2.420 2.435 73,950 +0.04(+1.88%)
Sep 28, 2023 2.370 2.410 2.353 2.390 394,590 -0.02(-0.83%)
Sep 27, 2023 2.420 2.430 2.360 2.410 301,860 -0.07(-2.82%)
Sep 26, 2023 2.480 2.510 2.460 2.480 605,842 -0.10(-3.88%)
Sep 25, 2023 2.540 2.610 2.580 2.580 149,532 -0.08(-3.01%)
Sep 22, 2023 2.640 2.700 2.640 2.660 133,443 +0.04(+1.53%)
Sep 21, 2023 2.640 2.660 2.610 2.620 86,244 -0.13(-4.73%)
Sep 20, 2023 2.770 2.800 2.740 2.750 342,026 +0.14(+5.36%)
Sep 19, 2023 2.630 2.640 2.570 2.610 481,249 -0.05(-1.88%)
Sep 18, 2023 2.690 2.710 2.660 2.660 185,829 -0.08(-2.92%)
Sep 15, 2023 2.770 2.780 2.715 2.740 218,602 -0.01(-0.36%)
Sep 14, 2023 2.690 2.770 2.690 2.750 97,408 +0.07(+2.61%)
Sep 13, 2023 2.660 2.710 2.660 2.680 314,706 +0.03(+1.13%)
Sep 12, 2023 2.610 2.670 2.610 2.650 292,306 +0.05(+2.08%)
Sep 11, 2023 2.560 2.600 2.560 2.596 152,667 +0.14(+5.53%)
Sep 08, 2023 2.450 2.490 2.450 2.460 125,988 -0.01(-0.40%)
Sep 07, 2023 2.470 2.490 2.430 2.470 263,539 -0.05(-1.98%)
Sep 06, 2023 2.540 2.570 2.510 2.520 547,267 -0.18(-6.67%)
Sep 05, 2023 2.675 2.700 2.670 2.700 361,944 -0.05(-1.82%)
Sep 01, 2023 2.760 2.780 2.500 2.750 274,286 -0.01(-0.36%)
Aug 31, 2023 2.810 2.840 2.740 2.760 458,281 +0.09(+3.37%)
Aug 30, 2023 2.640 2.680 2.639 2.670 131,226 -0.06(-2.20%)
Aug 29, 2023 2.640 2.730 2.630 2.730 256,765 +0.01(+0.37%)
Aug 28, 2023 2.648 2.720 2.630 2.720 310,823 +0.06(+2.26%)
Aug 25, 2023 2.650 2.690 2.610 2.660 198,898 -0.01(-0.37%)
Aug 24, 2023 2.720 2.720 2.640 2.670 202,475 -0.10(-3.61%)
Aug 23, 2023 2.680 2.790 2.680 2.770 275,024 +0.09(+3.36%)
Aug 22, 2023 2.680 2.690 2.640 2.680 541,549 -0.10(-3.60%)
Aug 21, 2023 2.790 2.790 2.750 2.780 192,693 -0.05(-1.77%)
Aug 18, 2023 2.780 2.830 2.780 2.830 98,740 -0.01(-0.35%)
Aug 17, 2023 2.880 2.900 2.810 2.840 363,479 -0.04(-1.39%)
Aug 16, 2023 2.920 2.930 2.870 2.880 242,524 -0.08(-2.70%)
Aug 15, 2023 2.990 2.990 2.930 2.960 152,113 -0.05(-1.66%)
Aug 14, 2023 2.990 3.010 2.960 3.010 109,861 +0.00(+0.00%)
Aug 11, 2023 3.030 3.060 3.000 3.010 64,141 -0.15(-4.75%)
Aug 10, 2023 3.170 3.210 3.145 3.160 59,459 +0.01(+0.32%)
Aug 09, 2023 3.180 3.200 3.123 3.150 71,554 -0.03(-0.94%)
Aug 08, 2023 3.117 3.180 3.110 3.180 120,239 -0.10(-3.05%)
Aug 07, 2023 3.270 3.290 3.260 3.280 95,627 -0.01(-0.30%)
Aug 04, 2023 3.320 3.370 3.290 3.290 138,127 +0.04(+1.23%)
Aug 03, 2023 3.230 3.280 3.210 3.250 129,539 -0.00(-0.15%)
Aug 02, 2023 3.310 3.310 3.250 3.255 50,241 -0.14(-3.98%)
Aug 01, 2023 3.380 3.410 3.360 3.390 57,461 -0.16(-4.51%)
Jul 31, 2023 3.530 3.590 3.530 3.550 128,796 -0.03(-0.84%)
Jul 28, 2023 3.520 3.610 3.520 3.580 150,318 +0.08(+2.29%)
Jul 27, 2023 3.580 3.590 3.480 3.500 146,362 -0.22(-5.91%)
Jul 26, 2023 3.670 3.780 3.670 3.720 168,966 +0.22(+6.29%)
Jul 25, 2023 3.510 3.550 3.460 3.500 119,917 +0.06(+1.89%)
Jul 24, 2023 3.460 3.470 3.430 3.435 88,289 -0.02(-0.43%)
Jul 21, 2023 3.490 3.490 3.420 3.450 105,311 +0.03(+0.88%)
Jul 20, 2023 3.460 3.460 3.400 3.420 49,180 -0.15(-4.20%)
Jul 19, 2023 3.530 3.590 3.530 3.570 188,333 +0.14(+4.08%)
Jul 18, 2023 3.350 3.430 3.350 3.430 40,391 +0.08(+2.39%)
Jul 17, 2023 3.300 3.350 3.290 3.350 55,344 +0.00(+0.00%)
Jul 14, 2023 3.385 3.400 3.340 3.350 30,915 -0.06(-1.76%)
Jul 13, 2023 3.400 3.430 3.362 3.410 107,547 +0.13(+3.96%)
Jul 12, 2023 3.320 3.330 3.250 3.280 162,673 +0.13(+4.13%)
Jul 11, 2023 3.120 3.160 3.120 3.150 208,397 +0.03(+0.96%)
Jul 10, 2023 3.060 3.120 3.060 3.120 168,670 +0.21(+7.22%)
Jul 07, 2023 2.870 2.930 2.860 2.910 84,054 -0.05(-1.69%)
Jul 06, 2023 2.960 2.960 2.910 2.960 108,234 -0.17(-5.43%)
Jul 05, 2023 3.110 3.140 3.090 3.130 157,764 -0.04(-1.26%)
Jul 03, 2023 3.120 3.180 3.120 3.170 61,014 +0.14(+4.62%)
Jun 30, 2023 3.020 3.040 2.990 3.030 138,704 +0.00(+0.00%)
Jun 29, 2023 3.040 3.060 3.030 3.030 117,589 +0.00(+0.00%)
Jun 28, 2023 3.010 3.050 3.010 3.030 140,608 +0.09(+3.06%)
Jun 27, 2023 2.860 2.950 2.850 2.940 575,346 +0.24(+8.89%)
Jun 26, 2023 2.670 2.730 2.670 2.700 241,386 +0.04(+1.50%)
Jun 23, 2023 2.670 2.690 2.650 2.660 171,817 -0.07(-2.56%)
Jun 22, 2023 2.690 2.750 2.680 2.730 247,636 +0.07(+2.63%)
Jun 21, 2023 2.690 2.700 2.660 2.660 162,829 -0.06(-2.21%)
Jun 20, 2023 2.720 2.750 2.690 2.720 179,262 -0.19(-6.53%)
Jun 16, 2023 2.950 2.970 2.890 2.910 148,690 +0.04(+1.39%)
Jun 15, 2023 2.780 2.870 2.780 2.870 156,999 -0.72(-20.06%)
May 08, 2023 3.570 3.590 3.550 3.590 41,738 +0.03(+0.84%)
May 05, 2023 3.510 3.580 3.510 3.560 540,861 +0.14(+4.09%)
May 04, 2023 3.340 3.430 3.340 3.420 135,782 -0.01(-0.29%)
May 03, 2023 3.380 3.465 3.380 3.430 142,846 +0.01(+0.29%)
May 02, 2023 3.420 3.450 3.370 3.420 192,188 -0.03(-0.87%)
May 01, 2023 3.381 3.480 3.381 3.450 153,435 -0.01(-0.29%)
Apr 28, 2023 3.410 3.470 3.400 3.460 68,385 +0.02(+0.58%)
Apr 27, 2023 3.340 3.440 3.320 3.440 226,997 +0.16(+4.88%)
Apr 26, 2023 3.290 3.334 3.270 3.280 124,275 +0.02(+0.61%)
Apr 25, 2023 3.330 3.340 3.250 3.260 204,269 -0.09(-2.69%)
Apr 24, 2023 3.370 3.400 3.325 3.350 226,275 -0.02(-0.59%)
Apr 21, 2023 3.310 3.370 3.285 3.370 84,476 -0.09(-2.60%)
Apr 20, 2023 3.400 3.480 3.400 3.460 62,000 -0.06(-1.70%)
Apr 19, 2023 3.500 3.540 3.450 3.520 124,184 +0.00(+0.00%)
Apr 18, 2023 3.500 3.530 3.500 3.520 151,535 +0.13(+3.83%)
Apr 17, 2023 3.400 3.410 3.360 3.390 205,421 +0.06(+1.80%)
Apr 14, 2023 3.330 3.340 3.290 3.330 102,695 +0.02(+0.76%)
Apr 13, 2023 3.280 3.310 3.260 3.305 131,347 +0.12(+3.61%)
Apr 12, 2023 3.320 3.320 3.190 3.190 94,750 -0.09(-2.74%)
Apr 11, 2023 3.160 3.300 3.160 3.280 318,978 +0.01(+0.31%)
Apr 10, 2023 3.250 3.270 3.210 3.270 182,909 +0.00(+0.00%)
Apr 06, 2023 3.240 3.280 3.230 3.270 103,460 -0.07(-2.10%)
Apr 05, 2023 3.400 3.400 3.290 3.340 95,439 -0.21(-5.92%)
Apr 04, 2023 3.605 3.630 3.530 3.550 128,957 -0.15(-4.05%)
Apr 03, 2023 3.730 3.730 3.660 3.700 147,124 -0.07(-1.86%)
Mar 31, 2023 3.710 3.770 3.710 3.770 91,316 +0.04(+1.07%)
Mar 30, 2023 3.740 3.790 3.710 3.730 348,655 +0.09(+2.47%)
Mar 29, 2023 3.630 3.650 3.600 3.640 435,437 +0.09(+2.54%)
Mar 28, 2023 3.520 3.600 3.510 3.550 403,284 +0.00(+0.00%)
Mar 27, 2023 3.580 3.580 3.520 3.550 102,572 -0.06(-1.66%)
Mar 24, 2023 3.620 3.640 3.540 3.610 144,152 -0.10(-2.60%)
Mar 23, 2023 3.730 3.800 3.665 3.707 158,644 +0.01(+0.18%)
Mar 22, 2023 3.740 3.820 3.700 3.700 169,657 -0.12(-3.14%)
Mar 21, 2023 3.830 3.840 3.760 3.820 159,145 +0.04(+1.19%)
Mar 20, 2023 3.690 3.790 3.690 3.775 82,141 +0.00(+0.13%)
Mar 17, 2023 3.800 3.810 3.760 3.770 219,101 -0.16(-4.07%)
Mar 16, 2023 3.730 3.940 3.730 3.930 118,891 +0.10(+2.75%)
Mar 15, 2023 3.690 3.860 3.690 3.825 181,547 -0.21(-5.32%)
Mar 14, 2023 4.120 4.130 4.000 4.040 278,641 +0.06(+1.38%)
Mar 13, 2023 3.900 4.020 3.850 3.985 72,126 -0.10(-2.57%)
Mar 10, 2023 4.160 4.200 4.080 4.090 88,404 -0.12(-2.85%)
Mar 09, 2023 4.300 4.320 4.190 4.210 138,313 -0.17(-3.88%)
Mar 08, 2023 4.350 4.400 4.320 4.380 203,133 -0.15(-3.20%)
Mar 07, 2023 4.490 4.570 4.390 4.525 62,288 +0.04(+1.00%)
Mar 06, 2023 4.530 4.540 4.480 4.480 71,490 -0.10(-2.18%)
Mar 03, 2023 4.590 4.640 4.530 4.580 104,024 +0.15(+3.39%)
Mar 02, 2023 4.370 4.440 4.330 4.430 58,501 +0.10(+2.31%)
Mar 01, 2023 4.520 4.520 4.270 4.330 95,163 -0.07(-1.59%)
Feb 28, 2023 4.410 4.460 4.390 4.400 138,426 -0.01(-0.23%)
Feb 27, 2023 4.360 4.427 4.340 4.410 105,517 +0.17(+4.07%)
Feb 24, 2023 4.272 4.280 4.230 4.237 30,909 -0.19(-4.35%)
Feb 23, 2023 4.470 4.470 4.380 4.430 33,968 +0.04(+0.91%)
Feb 22, 2023 4.380 4.450 4.350 4.390 1,007,538 -0.09(-2.01%)
Feb 21, 2023 4.440 4.490 4.430 4.480 1,151,404 -0.13(-2.82%)
Feb 17, 2023 4.550 4.620 4.510 4.610 147,860 +0.01(+0.22%)
Feb 16, 2023 4.530 4.650 4.530 4.600 42,313 +0.00(+0.00%)
Feb 15, 2023 4.470 4.600 4.470 4.600 24,508 +0.08(+1.77%)
Feb 14, 2023 4.440 4.560 4.420 4.520 64,824 -0.02(-0.44%)
Feb 13, 2023 4.470 4.540 4.460 4.540 23,112 +0.02(+0.44%)
Feb 10, 2023 4.590 4.600 4.510 4.520 35,407 -0.36(-7.38%)
Feb 09, 2023 4.910 4.980 4.850 4.880 156,707 -0.11(-2.20%)
Feb 08, 2023 5.040 5.080 4.960 4.990 62,763 -0.09(-1.77%)
Feb 07, 2023 5.010 5.080 4.900 5.080 115,258 +0.08(+1.50%)
Feb 06, 2023 4.860 5.030 4.860 5.005 49,750 -0.09(-1.86%)
Feb 03, 2023 5.130 5.210 5.090 5.100 64,370 -0.11(-2.11%)
Feb 02, 2023 5.260 5.320 5.150 5.210 46,035 +0.13(+2.56%)
Feb 01, 2023 5.010 5.105 4.930 5.080 107,406 -0.02(-0.39%)
Jan 31, 2023 4.960 5.100 4.960 5.100 72,637 +0.23(+4.72%)
Jan 30, 2023 4.905 4.950 4.860 4.870 17,938 -0.10(-2.01%)
Jan 27, 2023 4.910 5.022 4.910 4.970 102,651 -0.07(-1.39%)
Jan 26, 2023 5.020 5.060 4.950 5.040 241,529 +0.14(+2.86%)
Jan 25, 2023 4.790 4.900 4.740 4.900 77,829 -0.03(-0.61%)
Jan 24, 2023 4.920 4.960 4.890 4.930 35,452 -0.22(-4.27%)
Jan 23, 2023 5.130 5.200 5.120 5.150 104,042 -0.08(-1.53%)
Jan 20, 2023 5.180 5.230 5.107 5.230 52,878 +0.03(+0.58%)
Jan 19, 2023 5.200 5.220 5.140 5.200 72,457 -0.11(-2.07%)
Jan 18, 2023 5.660 5.685 5.310 5.310 538,450 +0.12(+2.31%)
Jan 17, 2023 5.120 5.200 5.120 5.190 57,649 -0.15(-2.81%)
Jan 13, 2023 5.220 5.360 5.220 5.340 77,632 +0.18(+3.49%)
Jan 12, 2023 5.080 5.170 4.990 5.160 97,855 +0.11(+2.18%)
Jan 11, 2023 5.010 5.100 4.990 5.050 52,596 +0.12(+2.54%)
Jan 10, 2023 4.870 4.940 4.820 4.925 217,503 +0.14(+3.03%)
Jan 09, 2023 4.890 5.000 4.770 4.780 94,098 +0.29(+6.46%)
Jan 06, 2023 4.390 4.490 4.340 4.490 676,059 +0.07(+1.58%)
Jan 05, 2023 4.490 4.490 4.370 4.420 288,693 -0.05(-1.12%)
Jan 04, 2023 4.470 4.500 4.395 4.470 125,411 +0.01(+0.22%)
Jan 03, 2023 4.520 4.570 4.410 4.460 113,878 +0.27(+6.44%)
Dec 30, 2022 4.130 4.210 4.130 4.190 277,924 -0.06(-1.41%)
Dec 29, 2022 4.150 4.250 4.150 4.250 78,849 +0.20(+4.94%)
Dec 28, 2022 4.110 4.140 4.040 4.050 119,921 -0.09(-2.17%)
Dec 27, 2022 4.070 4.180 4.065 4.140 368,980 +0.04(+0.98%)
Dec 23, 2022 4.060 4.110 4.030 4.100 381,599 +0.10(+2.50%)
Dec 22, 2022 4.170 4.170 3.940 4.000 100,302 -0.32(-7.41%)
Dec 21, 2022 4.320 4.370 4.290 4.320 365,929 +0.09(+2.13%)
Dec 20, 2022 4.200 4.270 4.200 4.230 247,119 -0.03(-0.70%)
Dec 19, 2022 4.320 4.320 4.240 4.260 175,797 +0.08(+1.91%)
Dec 16, 2022 4.190 4.220 4.120 4.180 96,076 -0.10(-2.34%)
Dec 15, 2022 4.430 4.450 4.240 4.280 132,194 -0.26(-5.73%)
Dec 14, 2022 4.600 4.620 4.500 4.540 104,117 -0.09(-1.94%)
Dec 13, 2022 4.750 4.803 4.610 4.630 264,831 +0.08(+1.76%)
Dec 12, 2022 4.490 4.550 4.450 4.550 96,601 +0.13(+2.94%)
Dec 09, 2022 4.370 4.490 4.360 4.420 55,842 -0.02(-0.45%)
Dec 08, 2022 4.300 4.460 4.250 4.440 50,533 +0.02(+0.45%)
Dec 07, 2022 4.430 4.470 4.370 4.420 53,853 -0.04(-0.90%)
Dec 06, 2022 4.550 4.560 4.410 4.460 61,601 -0.11(-2.41%)
Dec 05, 2022 4.670 4.710 4.540 4.570 92,909 -0.20(-4.19%)
Dec 02, 2022 4.670 4.780 4.620 4.770 136,131 +0.07(+1.49%)
Dec 01, 2022 4.630 4.700 4.590 4.700 54,849 +0.14(+3.07%)
Nov 30, 2022 4.440 4.600 4.390 4.560 152,210 +0.26(+6.05%)
Nov 29, 2022 4.295 4.350 4.280 4.300 144,583 -0.10(-2.27%)
Nov 28, 2022 4.440 4.520 4.390 4.400 149,847 +0.02(+0.46%)
Nov 25, 2022 4.370 4.390 4.350 4.380 41,269 +0.10(+2.33%)
Nov 23, 2022 4.190 4.300 4.170 4.280 83,255 +0.04(+0.94%)
Nov 22, 2022 4.200 4.240 4.150 4.240 66,599 -0.02(-0.47%)
Nov 21, 2022 4.200 4.270 4.200 4.260 93,932 -0.11(-2.52%)
Nov 18, 2022 4.500 4.500 4.340 4.370 69,141 -0.07(-1.58%)
Nov 17, 2022 4.380 4.440 4.360 4.440 83,459 -0.01(-0.22%)
Nov 16, 2022 4.530 4.550 4.430 4.450 766,239 -0.11(-2.41%)
Nov 15, 2022 4.680 4.680 4.487 4.560 217,742 -0.22(-4.60%)
Nov 14, 2022 4.750 4.830 4.720 4.780 176,499 -0.02(-0.42%)
Nov 11, 2022 4.670 4.810 4.620 4.800 210,101 +0.26(+5.73%)
Nov 10, 2022 4.430 4.550 4.410 4.540 591,001 +0.50(+12.38%)
Nov 09, 2022 4.060 4.150 4.020 4.040 221,248 -0.13(-3.12%)
Nov 08, 2022 4.080 4.210 4.080 4.170 457,318 +0.09(+2.33%)
Nov 07, 2022 4.030 4.100 3.980 4.075 202,521 +0.15(+3.69%)
Nov 04, 2022 3.800 3.930 3.752 3.930 1,094,465 +0.63(+19.09%)
Nov 03, 2022 3.260 3.380 3.260 3.300 1,289,121 -0.03(-0.90%)
Nov 02, 2022 3.520 3.522 3.330 3.330 348,320 -0.28(-7.76%)
Nov 01, 2022 3.680 3.740 3.570 3.610 822,730 +0.23(+6.80%)
Oct 31, 2022 3.400 3.420 3.330 3.380 232,740 +0.06(+1.81%)
Oct 28, 2022 3.290 3.345 3.260 3.320 144,856 -0.08(-2.35%)
Oct 27, 2022 3.440 3.510 3.390 3.400 162,560 +0.01(+0.29%)
Oct 26, 2022 3.350 3.477 3.340 3.390 193,960 +0.09(+2.73%)
Oct 25, 2022 3.120 3.320 3.120 3.300 463,800 +0.38(+13.01%)
Oct 24, 2022 2.940 2.950 2.850 2.920 249,742 -0.07(-2.34%)
Oct 21, 2022 2.935 3.020 2.930 2.990 92,706 +0.01(+0.17%)
Oct 20, 2022 2.960 3.065 2.960 2.985 175,804 +0.02(+0.84%)
Oct 19, 2022 2.980 3.050 2.940 2.960 400,011 -0.01(-0.34%)
Oct 18, 2022 3.080 3.100 2.940 2.970 404,052 +0.19(+6.83%)
Oct 17, 2022 2.640 2.790 2.640 2.780 341,410 +0.35(+14.40%)
Oct 14, 2022 2.510 2.550 2.420 2.430 416,235 -0.07(-2.80%)
Oct 13, 2022 2.340 2.530 2.330 2.500 364,374 +0.09(+3.73%)
Oct 12, 2022 2.410 2.480 2.390 2.410 408,321 -0.13(-5.12%)
Oct 11, 2022 2.550 2.600 2.490 2.540 555,109 -0.12(-4.53%)
Oct 10, 2022 2.740 2.740 2.630 2.660 276,035 -0.08(-2.90%)
Oct 07, 2022 2.830 2.830 2.720 2.740 156,329 -0.29(-9.66%)
Oct 06, 2022 3.050 3.080 3.010 3.033 207,443 +0.00(+0.10%)
Oct 05, 2022 3.020 3.040 2.959 3.030 549,534 -0.21(-6.48%)
Oct 04, 2022 3.160 3.260 3.160 3.240 581,713 +0.25(+8.18%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.