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
C4 Therapeutics, Inc. - Common Stock
(NQ:
CCCC
)
6.170
-0.070 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
8.050
8.075
8.075
8.170
1,865,939
+0.12(+1.49%)
Mar 27, 2024
8.000
8.140
7.760
8.050
1,742,373
+0.11(+1.39%)
Mar 26, 2024
8.360
8.530
7.880
7.940
1,814,557
-0.27(-3.29%)
Mar 25, 2024
8.200
8.550
8.125
8.210
1,284,425
-0.01(-0.12%)
Mar 22, 2024
8.560
8.690
8.200
8.220
1,192,855
-0.49(-5.63%)
Mar 21, 2024
8.860
9.185
8.685
8.710
1,504,599
-0.15(-1.69%)
Mar 20, 2024
8.540
8.875
8.350
8.860
1,311,496
+0.17(+1.96%)
Mar 19, 2024
8.080
8.835
8.020
8.690
2,174,201
+0.50(+6.11%)
Mar 18, 2024
8.850
9.010
8.160
8.190
3,174,920
-0.74(-8.29%)
Mar 15, 2024
9.530
9.729
8.670
8.930
13,116,119
-0.58(-6.10%)
Mar 14, 2024
10.69
10.82
9.360
9.510
2,919,779
-1.22(-11.37%)
Mar 13, 2024
10.78
11.17
10.56
10.73
2,166,728
-0.03(-0.28%)
Mar 12, 2024
10.73
11.07
10.52
10.76
1,795,996
+0.13(+1.22%)
Mar 11, 2024
10.99
11.48
10.58
10.63
2,365,123
-0.37(-3.36%)
Mar 08, 2024
10.76
11.04
10.41
11.00
2,129,348
+0.42(+3.97%)
Mar 07, 2024
10.96
11.37
10.42
10.58
2,362,410
-0.41(-3.73%)
Mar 06, 2024
10.58
11.29
10.50
10.99
3,051,813
+0.49(+4.67%)
Mar 05, 2024
10.74
11.06
10.13
10.50
2,189,705
-0.18(-1.69%)
Mar 04, 2024
11.85
11.88
10.27
10.68
3,757,676
-0.31(-2.82%)
Mar 01, 2024
11.00
11.18
10.78
10.99
2,086,990
+0.01(+0.09%)
Feb 29, 2024
11.13
11.15
10.57
10.98
2,458,082
+0.03(+0.27%)
Feb 28, 2024
9.910
11.37
9.780
10.95
5,679,461
+1.20(+12.31%)
Feb 27, 2024
10.00
10.25
9.330
9.750
3,618,529
+0.24(+2.52%)
Feb 26, 2024
9.000
9.800
8.860
9.510
4,906,815
+0.52(+5.78%)
Feb 23, 2024
8.930
9.660
8.550
8.990
4,390,787
+0.19(+2.16%)
Feb 22, 2024
7.250
8.975
7.012
8.800
6,911,905
+1.55(+21.38%)
Feb 21, 2024
7.430
7.430
6.900
7.250
1,718,577
-0.33(-4.35%)
Feb 20, 2024
7.820
8.140
7.430
7.580
2,574,001
-0.40(-5.01%)
Feb 16, 2024
7.740
8.230
7.630
7.980
3,443,619
+0.08(+1.01%)
Feb 15, 2024
7.490
8.055
7.390
7.900
4,144,119
+0.59(+8.07%)
Feb 14, 2024
6.610
7.315
6.610
7.310
2,776,507
+0.78(+11.94%)
Feb 13, 2024
6.490
6.740
6.340
6.530
1,961,775
-0.23(-3.40%)
Feb 12, 2024
6.120
6.770
6.060
6.760
2,835,557
+0.61(+9.92%)
Feb 09, 2024
5.610
6.220
5.600
6.150
2,505,193
+0.53(+9.43%)
Feb 08, 2024
5.450
5.705
5.415
5.620
1,688,201
+0.11(+2.00%)
Feb 07, 2024
5.510
5.730
5.410
5.510
1,738,276
-0.10(-1.78%)
Feb 06, 2024
5.180
5.680
5.040
5.610
2,433,237
+0.31(+5.85%)
Feb 05, 2024
5.320
5.355
5.000
5.300
2,126,537
-0.07(-1.30%)
Feb 02, 2024
5.730
5.740
5.210
5.370
4,029,768
-0.41(-7.09%)
Feb 01, 2024
6.290
6.320
5.730
5.780
3,191,301
-0.40(-6.47%)
Jan 31, 2024
6.040
6.360
5.850
6.180
4,789,499
+0.17(+2.83%)
Jan 30, 2024
6.160
6.390
5.800
6.010
3,243,597
-0.32(-5.06%)
Jan 29, 2024
5.600
6.385
5.505
6.330
5,603,790
+0.86(+15.72%)
Jan 26, 2024
5.750
5.860
5.440
5.470
2,885,119
-0.22(-3.87%)
Jan 25, 2024
5.570
5.815
5.305
5.690
4,265,416
+0.14(+2.52%)
Jan 24, 2024
5.680
6.080
5.540
5.550
4,196,404
-0.09(-1.60%)
Jan 23, 2024
5.520
5.809
5.470
5.640
2,674,409
-0.06(-1.05%)
Jan 22, 2024
5.900
5.950
5.580
5.700
3,241,709
-0.21(-3.55%)
Jan 19, 2024
5.950
6.035
5.490
5.910
4,229,896
-0.10(-1.66%)
Jan 18, 2024
6.570
6.640
5.840
6.010
4,321,967
-0.58(-8.80%)
Jan 17, 2024
6.650
6.800
6.340
6.590
3,014,742
-0.26(-3.80%)
Jan 16, 2024
6.910
7.220
6.420
6.850
5,431,892
+0.05(+0.74%)
Jan 12, 2024
7.190
7.525
6.660
6.800
6,501,851
-0.44(-6.08%)
Jan 11, 2024
7.680
7.680
6.950
7.240
7,552,626
-0.46(-5.97%)
Jan 10, 2024
7.520
8.420
7.300
7.700
16,992,808
+0.42(+5.77%)
Jan 09, 2024
6.770
7.955
6.550
7.280
14,719,702
+0.47(+6.90%)
Jan 08, 2024
6.260
6.940
6.100
6.810
9,164,685
+0.41(+6.41%)
Jan 05, 2024
6.210
6.835
6.030
6.400
12,132,825
+0.06(+0.95%)
Jan 04, 2024
5.930
6.340
5.810
6.340
7,046,551
+0.56(+9.69%)
Jan 03, 2024
6.320
6.840
5.655
5.780
9,457,409
-0.74(-11.35%)
Jan 02, 2024
5.610
6.680
5.255
6.520
12,583,284
+0.87(+15.40%)
Dec 29, 2023
6.040
6.230
5.430
5.650
8,513,087
-0.38(-6.30%)
Dec 28, 2023
5.150
6.070
5.140
6.030
13,290,427
+0.90(+17.54%)
Dec 27, 2023
5.320
5.450
5.040
5.130
6,900,106
-0.14(-2.66%)
Dec 26, 2023
4.490
5.350
4.490
5.270
12,739,799
+0.81(+18.16%)
Dec 22, 2023
4.490
4.779
4.360
4.460
4,788,832
+0.01(+0.22%)
Dec 21, 2023
4.380
4.785
4.310
4.450
7,526,106
+0.10(+2.30%)
Dec 20, 2023
4.430
4.610
4.210
4.350
8,855,785
-0.19(-4.19%)
Dec 19, 2023
4.280
5.120
4.250
4.540
16,193,097
-0.05(-1.09%)
Dec 18, 2023
4.950
5.020
4.020
4.590
20,958,884
-0.36(-7.27%)
Dec 15, 2023
5.580
6.420
4.890
4.950
85,393,952
-0.06(-1.20%)
Dec 14, 2023
5.190
8.370
4.950
5.010
162,965,968
-0.50(-9.07%)
Dec 13, 2023
3.180
6.030
3.160
5.510
225,165,984
+3.17(+135.47%)
Dec 12, 2023
1.820
2.700
1.760
2.340
175,817,744
+1.16(+98.31%)
Dec 11, 2023
1.350
1.350
1.155
1.180
1,095,582
-0.12(-9.23%)
Dec 08, 2023
1.210
1.350
1.180
1.300
1,185,613
+0.08(+6.56%)
Dec 07, 2023
1.290
1.290
1.120
1.220
1,057,564
+0.01(+0.83%)
Dec 06, 2023
1.470
1.560
1.060
1.210
4,335,964
-0.27(-18.24%)
Dec 05, 2023
1.530
1.550
1.460
1.480
229,946
-0.07(-4.52%)
Dec 04, 2023
1.620
1.640
1.520
1.550
170,830
-0.05(-3.13%)
Dec 01, 2023
1.600
1.600
1.470
1.600
304,676
-0.03(-1.84%)
Nov 30, 2023
1.550
1.710
1.520
1.630
348,105
+0.12(+7.95%)
Nov 29, 2023
1.610
1.685
1.510
1.510
181,906
-0.06(-3.82%)
Nov 28, 2023
1.520
1.600
1.450
1.570
238,892
+0.07(+4.67%)
Nov 27, 2023
1.540
1.550
1.460
1.500
140,013
-0.03(-1.96%)
Nov 24, 2023
1.520
1.609
1.500
1.530
70,218
+0.01(+0.66%)
Nov 22, 2023
1.510
1.530
1.440
1.520
174,887
+0.04(+2.70%)
Nov 21, 2023
1.680
1.680
1.470
1.480
323,462
-0.21(-12.43%)
Nov 20, 2023
1.850
1.850
1.660
1.690
200,348
-0.12(-6.63%)
Nov 17, 2023
1.820
1.899
1.810
1.810
322,212
-0.01(-0.55%)
Nov 16, 2023
1.810
1.841
1.670
1.820
228,499
+0.02(+1.11%)
Nov 15, 2023
1.830
2.030
1.800
1.800
628,195
-0.04(-2.17%)
Nov 14, 2023
1.680
1.855
1.680
1.840
300,653
+0.17(+10.18%)
Nov 13, 2023
1.770
1.770
1.600
1.670
163,261
-0.05(-2.91%)
Nov 10, 2023
1.770
1.770
1.570
1.720
211,453
-0.04(-2.27%)
Nov 09, 2023
1.830
1.830
1.745
1.760
332,296
-0.09(-4.86%)
Nov 08, 2023
1.840
1.930
1.790
1.850
339,912
-0.02(-1.07%)
Nov 07, 2023
1.810
1.950
1.760
1.870
626,683
+0.06(+3.31%)
Nov 06, 2023
1.530
1.840
1.520
1.810
653,401
+0.25(+16.03%)
Nov 03, 2023
1.420
1.590
1.380
1.560
525,966
+0.16(+11.43%)
Nov 02, 2023
1.290
1.410
1.280
1.400
470,210
+0.08(+6.06%)
Nov 01, 2023
1.620
1.640
1.230
1.320
904,579
-0.17(-11.41%)
Oct 31, 2023
1.480
1.530
1.410
1.490
281,190
-0.02(-1.32%)
Oct 30, 2023
1.360
1.560
1.350
1.510
377,243
+0.12(+8.63%)
Oct 27, 2023
1.450
1.470
1.360
1.390
375,613
-0.04(-2.80%)
Oct 26, 2023
1.370
1.460
1.360
1.430
252,162
+0.05(+3.62%)
Oct 25, 2023
1.370
1.400
1.310
1.380
367,941
-0.03(-2.13%)
Oct 24, 2023
1.520
1.550
1.300
1.410
734,978
-0.13(-8.44%)
Oct 23, 2023
1.910
1.910
1.520
1.540
4,192,151
-0.33(-17.65%)
Oct 20, 2023
1.850
1.950
1.780
1.870
537,800
+0.02(+1.08%)
Oct 19, 2023
1.860
1.870
1.760
1.850
428,169
-0.03(-1.60%)
Oct 18, 2023
1.840
1.890
1.795
1.880
525,946
-0.03(-1.57%)
Oct 17, 2023
1.910
2.005
1.890
1.910
554,867
-0.06(-3.05%)
Oct 16, 2023
1.960
2.020
1.900
1.970
341,638
-0.02(-1.01%)
Oct 13, 2023
1.850
1.995
1.790
1.990
336,185
+0.15(+8.15%)
Oct 12, 2023
1.950
1.980
1.795
1.840
524,167
-0.05(-2.65%)
Oct 11, 2023
1.920
2.025
1.760
1.890
477,753
+0.00(+0.00%)
Oct 10, 2023
1.640
1.930
1.580
1.890
486,526
+0.27(+16.67%)
Oct 09, 2023
1.730
1.780
1.530
1.620
319,741
-0.09(-5.26%)
Oct 06, 2023
1.640
1.815
1.570
1.710
275,891
+0.07(+4.27%)
Oct 05, 2023
1.590
1.660
1.540
1.640
311,798
+0.05(+3.14%)
Oct 04, 2023
1.650
1.650
1.510
1.590
389,671
-0.07(-4.22%)
Oct 03, 2023
1.700
1.700
1.570
1.660
339,915
-0.04(-2.35%)
Oct 02, 2023
1.840
1.870
1.680
1.700
440,607
-0.16(-8.60%)
Sep 29, 2023
1.850
1.970
1.845
1.860
270,963
+0.02(+1.09%)
Sep 28, 2023
1.810
1.850
1.720
1.840
291,165
+0.03(+1.66%)
Sep 27, 2023
1.890
1.940
1.785
1.810
1,987,928
-0.07(-3.72%)
Sep 26, 2023
1.960
2.015
1.840
1.880
322,333
-0.03(-1.57%)
Sep 25, 2023
2.020
2.020
1.910
1.910
309,145
-0.13(-6.37%)
Sep 22, 2023
2.250
2.250
2.020
2.040
313,096
-0.15(-6.85%)
Sep 21, 2023
2.170
2.250
2.150
2.190
169,342
-0.02(-0.90%)
Sep 20, 2023
2.210
2.305
2.195
2.210
212,196
+0.00(+0.00%)
Sep 19, 2023
2.140
2.235
2.135
2.210
342,510
+0.06(+2.79%)
Sep 18, 2023
2.280
2.280
2.050
2.150
2,342,226
-0.08(-3.59%)
Sep 15, 2023
2.270
2.300
2.210
2.230
391,390
-0.06(-2.62%)
Sep 14, 2023
2.290
2.340
2.250
2.290
225,011
-0.02(-0.87%)
Sep 13, 2023
2.280
2.410
2.270
2.310
257,105
+0.05(+2.21%)
Sep 12, 2023
2.320
2.340
2.220
2.260
434,778
-0.11(-4.64%)
Sep 11, 2023
2.330
2.385
2.310
2.370
340,713
+0.07(+3.04%)
Sep 08, 2023
2.320
2.320
2.220
2.300
300,687
-0.03(-1.29%)
Sep 07, 2023
2.370
2.400
2.195
2.330
517,972
-0.05(-2.10%)
Sep 06, 2023
2.650
2.660
2.355
2.380
710,774
-0.29(-10.86%)
Sep 05, 2023
2.920
3.030
2.670
2.670
345,407
-0.21(-7.29%)
Sep 01, 2023
2.880
2.970
2.870
2.880
215,064
-0.02(-0.69%)
Aug 31, 2023
2.950
2.970
2.900
2.900
199,165
-0.03(-1.02%)
Aug 30, 2023
3.060
3.060
2.920
2.930
304,946
-0.14(-4.56%)
Aug 29, 2023
3.150
3.190
3.040
3.070
296,253
-0.08(-2.54%)
Aug 28, 2023
3.080
3.165
3.075
3.150
179,108
+0.10(+3.28%)
Aug 25, 2023
3.200
3.230
3.050
3.050
200,775
-0.15(-4.69%)
Aug 24, 2023
3.290
3.290
3.185
3.200
200,438
-0.11(-3.32%)
Aug 23, 2023
3.260
3.430
3.260
3.310
227,966
+0.06(+1.85%)
Aug 22, 2023
3.280
3.330
3.210
3.250
306,101
-0.01(-0.31%)
Aug 21, 2023
3.230
3.305
3.160
3.260
229,984
+0.03(+0.93%)
Aug 18, 2023
3.280
3.330
3.215
3.230
344,636
-0.08(-2.42%)
Aug 17, 2023
3.320
3.330
3.260
3.310
350,162
+0.00(+0.00%)
Aug 16, 2023
3.340
3.380
3.290
3.310
410,041
-0.07(-2.07%)
Aug 15, 2023
3.400
3.530
3.330
3.380
343,995
+0.00(+0.00%)
Aug 14, 2023
3.380
3.420
3.300
3.380
407,814
-0.03(-0.88%)
Aug 11, 2023
3.460
3.480
3.340
3.410
281,102
-0.02(-0.58%)
Aug 10, 2023
3.480
3.490
3.380
3.430
273,232
-0.03(-0.87%)
Aug 09, 2023
3.540
3.570
3.370
3.460
491,494
-0.05(-1.42%)
Aug 08, 2023
3.500
3.690
3.450
3.510
461,616
-0.01(-0.28%)
Aug 07, 2023
3.650
3.650
3.430
3.520
467,311
-0.17(-4.61%)
Aug 04, 2023
3.680
3.820
3.530
3.690
427,522
+0.05(+1.37%)
Aug 03, 2023
3.670
3.680
3.600
3.640
268,458
-0.02(-0.55%)
Aug 02, 2023
3.690
3.730
3.570
3.660
405,233
-0.05(-1.35%)
Aug 01, 2023
3.860
3.860
3.680
3.710
364,950
-0.18(-4.63%)
Jul 31, 2023
3.770
3.949
3.770
3.890
422,200
+0.13(+3.46%)
Jul 28, 2023
3.660
3.892
3.640
3.760
550,985
+0.12(+3.30%)
Jul 27, 2023
3.770
3.870
3.590
3.640
468,693
-0.10(-2.67%)
Jul 26, 2023
3.750
3.810
3.600
3.740
407,389
-0.01(-0.27%)
Jul 25, 2023
3.740
3.856
3.670
3.750
403,897
+0.02(+0.54%)
Jul 24, 2023
3.680
3.840
3.590
3.730
432,991
+0.01(+0.27%)
Jul 21, 2023
3.520
3.818
3.510
3.720
518,544
+0.20(+5.68%)
Jul 20, 2023
3.720
3.750
3.470
3.520
414,739
-0.24(-6.38%)
Jul 19, 2023
3.660
3.870
3.660
3.760
495,130
+0.14(+3.87%)
Jul 18, 2023
3.460
3.710
3.379
3.620
505,613
+0.18(+5.23%)
Jul 17, 2023
3.350
3.625
3.310
3.440
489,144
+0.09(+2.69%)
Jul 14, 2023
3.650
3.650
3.345
3.350
467,029
-0.29(-7.97%)
Jul 13, 2023
3.640
3.820
3.590
3.640
799,196
+0.05(+1.39%)
Jul 12, 2023
3.330
3.720
3.310
3.590
839,665
+0.20(+5.90%)
Jul 11, 2023
3.460
3.569
3.320
3.390
707,040
-0.11(-3.14%)
Jul 10, 2023
3.390
3.560
3.290
3.500
1,074,755
+0.13(+3.86%)
Jul 07, 2023
3.660
3.715
3.280
3.370
1,739,615
-0.34(-9.16%)
Jul 06, 2023
3.160
3.910
3.130
3.710
6,297,301
+0.39(+11.75%)
Jul 05, 2023
3.530
3.620
3.140
3.320
29,499,380
+0.49(+17.31%)
Jul 03, 2023
2.710
2.860
2.670
2.830
279,569
+0.08(+2.91%)
Jun 30, 2023
2.730
2.785
2.720
2.750
271,126
+0.00(+0.00%)
Jun 29, 2023
2.800
2.830
2.670
2.750
528,016
-0.05(-1.79%)
Jun 28, 2023
2.750
2.830
2.690
2.800
401,214
+0.05(+1.82%)
Jun 27, 2023
2.760
2.800
2.600
2.750
650,816
-0.01(-0.36%)
Jun 26, 2023
2.920
2.980
2.750
2.760
499,901
-0.13(-4.50%)
Jun 23, 2023
2.810
2.985
2.775
2.890
6,689,961
+0.01(+0.35%)
Jun 22, 2023
2.990
2.990
2.760
2.880
650,294
-0.08(-2.70%)
Jun 21, 2023
3.090
3.110
2.860
2.960
717,573
-0.15(-4.82%)
Jun 20, 2023
3.350
3.370
3.100
3.110
533,765
-0.26(-7.72%)
Jun 16, 2023
3.680
3.700
3.355
3.370
697,305
-0.24(-6.65%)
Jun 15, 2023
3.570
3.725
3.380
3.610
469,550
+0.04(+1.12%)
Jun 14, 2023
3.760
3.900
3.530
3.570
457,098
-0.20(-5.31%)
Jun 13, 2023
3.500
3.800
3.500
3.770
424,679
+0.26(+7.41%)
Jun 12, 2023
3.570
3.640
3.395
3.510
305,408
+0.03(+0.86%)
Jun 09, 2023
3.530
3.754
3.350
3.480
571,961
-0.06(-1.69%)
Jun 08, 2023
3.610
3.660
3.460
3.540
471,547
-0.07(-1.94%)
Jun 07, 2023
3.520
3.650
3.400
3.610
640,772
+0.12(+3.44%)
Jun 06, 2023
3.440
3.540
3.285
3.490
1,080,081
+0.07(+2.05%)
Jun 05, 2023
3.390
3.460
3.250
3.420
1,035,982
+0.03(+0.88%)
Jun 02, 2023
3.380
3.465
3.310
3.390
735,168
+0.03(+0.89%)
Jun 01, 2023
3.440
3.520
3.320
3.360
748,995
-0.03(-0.88%)
May 31, 2023
3.330
3.460
3.292
3.390
1,450,621
+0.04(+1.19%)
May 30, 2023
3.190
3.380
3.130
3.350
1,454,188
+0.27(+8.77%)
May 26, 2023
3.150
3.160
2.990
3.080
396,262
-0.02(-0.81%)
May 25, 2023
3.230
3.313
3.020
3.105
522,449
-0.12(-3.87%)
May 24, 2023
3.140
3.245
2.970
3.230
417,951
+0.07(+2.22%)
May 23, 2023
3.100
3.220
3.050
3.160
460,711
+0.05(+1.61%)
May 22, 2023
3.270
3.270
3.055
3.110
574,649
-0.16(-4.89%)
May 19, 2023
3.230
3.310
3.180
3.270
453,014
+0.09(+2.83%)
May 18, 2023
3.120
3.190
3.070
3.180
405,559
+0.04(+1.27%)
May 17, 2023
3.100
3.175
2.945
3.140
728,480
+0.04(+1.29%)
May 16, 2023
3.260
3.260
2.965
3.100
604,314
-0.24(-7.19%)
May 15, 2023
3.260
3.520
3.250
3.340
1,419,002
+0.08(+2.45%)
May 12, 2023
3.370
3.470
3.230
3.260
378,670
-0.11(-3.26%)
May 11, 2023
3.340
3.430
3.320
3.370
638,896
-0.01(-0.30%)
May 10, 2023
3.410
3.480
3.350
3.380
420,352
+0.06(+1.96%)
May 09, 2023
3.180
3.370
3.150
3.315
1,327,531
+0.08(+2.63%)
May 08, 2023
3.320
3.480
3.160
3.230
704,079
-0.06(-1.82%)
May 05, 2023
3.400
3.550
3.265
3.290
672,203
+0.06(+1.86%)
May 04, 2023
3.150
3.300
2.890
3.230
454,590
+0.09(+2.87%)
May 03, 2023
3.130
3.300
3.115
3.140
278,212
+0.03(+0.96%)
May 02, 2023
3.210
3.290
3.080
3.110
285,298
-0.13(-4.01%)
May 01, 2023
3.050
3.250
2.990
3.240
268,773
+0.22(+7.28%)
Apr 28, 2023
2.960
3.100
2.850
3.020
231,050
+0.06(+2.03%)
Apr 27, 2023
3.050
3.080
2.930
2.960
173,346
-0.09(-2.95%)
Apr 26, 2023
3.040
3.160
3.015
3.050
275,598
+0.00(+0.00%)
Apr 25, 2023
3.140
3.180
3.030
3.050
323,143
-0.10(-3.17%)
Apr 24, 2023
3.290
3.320
3.105
3.150
214,986
-0.14(-4.26%)
Apr 21, 2023
3.260
3.380
3.250
3.290
223,255
+0.02(+0.61%)
Apr 20, 2023
3.250
3.340
3.170
3.270
287,356
-0.02(-0.61%)
Apr 19, 2023
3.120
3.330
3.120
3.290
212,609
+0.11(+3.46%)
Apr 18, 2023
3.480
3.550
3.170
3.180
410,000
-0.26(-7.56%)
Apr 17, 2023
3.380
3.457
3.320
3.440
767,234
+0.09(+2.69%)
Apr 14, 2023
3.240
3.405
3.230
3.350
700,039
+0.06(+1.82%)
Apr 13, 2023
3.170
3.330
3.140
3.290
428,280
+0.17(+5.45%)
Apr 12, 2023
3.300
3.360
3.120
3.120
777,265
-0.13(-4.15%)
Apr 11, 2023
3.140
3.280
3.102
3.255
520,645
+0.13(+4.33%)
Apr 10, 2023
3.350
3.510
3.070
3.120
424,149
-0.18(-5.45%)
Apr 06, 2023
3.050
3.337
3.040
3.300
853,556
+0.26(+8.55%)
Apr 05, 2023
3.090
3.180
2.940
3.040
299,904
-0.06(-1.94%)
Apr 04, 2023
3.220
3.245
3.010
3.100
490,585
-0.10(-3.13%)
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.