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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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 (%)
Jan 31, 2020
3.975
4.130
3.964
4.110
61,400
+0.11(+2.75%)
Jan 30, 2020
3.990
4.060
3.920
4.000
82,351
-0.01(-0.25%)
Jan 29, 2020
3.960
4.023
3.960
4.010
31,983
+0.02(+0.50%)
Jan 28, 2020
3.980
4.050
3.940
3.990
32,900
+0.01(+0.25%)
Jan 27, 2020
4.250
4.400
3.963
3.980
99,441
-0.22(-5.24%)
Jan 24, 2020
3.970
4.270
3.930
4.200
183,500
+0.24(+6.06%)
Jan 23, 2020
3.870
4.160
3.820
3.960
221,938
+0.07(+1.80%)
Jan 22, 2020
4.010
4.020
3.801
3.890
212,803
-0.13(-3.23%)
Jan 21, 2020
3.850
4.090
3.750
4.020
721,725
+0.12(+3.08%)
Jan 17, 2020
4.000
4.020
3.800
3.900
593,600
-0.11(-2.74%)
Jan 16, 2020
4.180
4.180
3.900
4.010
212,418
-0.15(-3.61%)
Jan 15, 2020
4.150
4.340
4.150
4.160
109,079
+0.00(+0.00%)
Jan 14, 2020
4.250
4.336
4.000
4.160
60,780
-0.08(-1.89%)
Jan 13, 2020
4.500
4.500
4.207
4.240
87,457
-0.30(-6.61%)
Jan 10, 2020
4.850
4.853
3.890
4.540
557,100
-0.32(-6.58%)
Jan 09, 2020
4.850
4.940
4.850
4.860
21,476
-0.01(-0.21%)
Jan 08, 2020
5.046
5.100
4.819
4.870
71,319
-0.22(-4.32%)
Jan 07, 2020
4.830
5.190
4.820
5.090
75,159
+0.20(+4.09%)
Jan 06, 2020
5.080
5.110
4.850
4.890
140,432
-0.30(-5.78%)
Jan 03, 2020
5.000
5.400
4.780
5.190
433,900
+0.63(+13.82%)
Jan 02, 2020
4.610
4.610
4.260
4.560
120,212
+0.00(+0.00%)
Dec 31, 2019
4.490
4.590
4.420
4.560
53,000
+0.07(+1.56%)
Dec 30, 2019
4.540
4.580
4.400
4.490
59,598
-0.07(-1.54%)
Dec 27, 2019
4.680
4.690
4.320
4.560
83,500
-0.13(-2.77%)
Dec 26, 2019
5.090
5.258
4.630
4.690
82,244
-0.31(-6.20%)
Dec 24, 2019
4.931
5.140
4.931
5.000
4,000
-0.10(-1.96%)
Dec 23, 2019
4.900
5.280
4.900
5.100
80,508
+0.16(+3.24%)
Dec 20, 2019
5.000
5.010
4.750
4.940
35,600
+0.19(+4.00%)
Dec 19, 2019
5.080
5.080
4.629
4.750
16,568
+0.05(+1.06%)
Dec 18, 2019
4.860
4.960
4.650
4.700
18,768
+0.03(+0.64%)
Dec 17, 2019
4.800
4.800
4.600
4.670
20,992
+0.02(+0.43%)
Dec 16, 2019
4.540
4.863
4.540
4.650
39,949
+0.19(+4.26%)
Dec 13, 2019
4.489
4.690
4.318
4.460
47,900
+0.01(+0.22%)
Dec 12, 2019
4.370
4.730
4.370
4.450
20,587
+0.14(+3.25%)
Dec 11, 2019
4.320
4.440
4.277
4.310
39,038
+0.04(+0.94%)
Dec 10, 2019
4.080
4.330
3.950
4.270
24,050
+0.14(+3.39%)
Dec 09, 2019
3.970
4.200
3.900
4.130
59,178
+0.19(+4.82%)
Dec 06, 2019
3.930
4.050
3.830
3.940
56,200
-0.06(-1.50%)
Dec 05, 2019
4.070
4.130
3.950
4.000
33,955
-0.07(-1.72%)
Dec 04, 2019
4.080
4.130
4.020
4.070
27,909
+0.05(+1.24%)
Dec 03, 2019
4.050
4.110
4.020
4.020
23,607
-0.06(-1.47%)
Dec 02, 2019
4.226
4.287
4.060
4.080
34,228
-0.07(-1.69%)
Nov 29, 2019
4.230
4.260
3.800
4.150
93,800
-0.08(-1.89%)
Nov 27, 2019
4.270
4.290
4.150
4.230
60,200
+0.00(+0.00%)
Nov 26, 2019
4.150
4.350
4.100
4.230
64,074
+0.11(+2.67%)
Nov 25, 2019
4.870
4.910
4.060
4.120
57,325
-0.06(-1.44%)
Nov 22, 2019
4.050
4.250
3.871
4.180
114,400
+0.11(+2.70%)
Nov 21, 2019
4.200
4.270
4.020
4.070
66,089
-0.11(-2.63%)
Nov 20, 2019
4.430
4.630
4.150
4.180
70,023
-0.10(-2.34%)
Nov 19, 2019
4.570
4.690
4.270
4.280
30,623
-0.24(-5.31%)
Nov 18, 2019
4.600
4.690
4.470
4.520
59,172
-0.08(-1.74%)
Nov 15, 2019
4.370
4.740
4.310
4.600
107,900
+0.25(+5.75%)
Nov 14, 2019
4.000
4.500
3.950
4.350
254,614
+0.31(+7.67%)
Nov 13, 2019
4.450
4.480
4.010
4.040
100,952
-0.35(-7.97%)
Nov 12, 2019
4.550
5.200
4.340
4.390
68,576
-0.13(-2.88%)
Nov 11, 2019
4.550
4.660
4.355
4.520
93,142
-0.02(-0.44%)
Nov 08, 2019
4.850
5.001
4.392
4.540
153,300
-0.47(-9.38%)
Nov 07, 2019
5.530
5.570
4.840
5.010
180,168
-0.28(-5.29%)
Nov 06, 2019
5.370
5.410
5.251
5.290
12,889
-0.11(-2.04%)
Nov 05, 2019
5.550
5.550
5.220
5.400
26,582
-0.01(-0.18%)
Nov 04, 2019
5.670
5.705
5.410
5.410
46,061
+0.11(+2.08%)
Nov 01, 2019
5.448
5.485
5.300
5.300
41,300
-0.05(-0.93%)
Oct 31, 2019
5.434
5.434
5.281
5.350
23,719
+0.05(+0.94%)
Oct 30, 2019
5.560
5.600
5.280
5.300
40,019
-0.20(-3.64%)
Oct 29, 2019
5.660
5.670
5.500
5.500
21,854
-0.11(-1.96%)
Oct 28, 2019
5.480
5.650
5.404
5.610
63,437
+0.22(+4.08%)
Oct 25, 2019
5.380
5.540
5.270
5.390
19,300
-0.01(-0.19%)
Oct 24, 2019
5.580
5.730
5.310
5.400
26,550
-0.12(-2.17%)
Oct 23, 2019
5.450
5.800
5.450
5.520
19,314
-0.19(-3.33%)
Oct 22, 2019
5.790
5.850
5.610
5.710
25,885
+0.01(+0.26%)
Oct 21, 2019
5.466
5.710
5.410
5.695
41,344
+0.33(+6.05%)
Oct 18, 2019
5.580
5.690
5.300
5.370
41,800
-0.13(-2.36%)
Oct 17, 2019
5.494
5.900
5.451
5.500
97,879
-0.03(-0.54%)
Oct 16, 2019
5.330
5.600
5.300
5.530
14,501
+0.05(+0.91%)
Oct 15, 2019
5.440
5.600
5.280
5.480
53,627
-0.09(-1.62%)
Oct 14, 2019
5.550
5.635
5.480
5.570
33,054
+0.02(+0.36%)
Oct 11, 2019
5.700
5.700
5.520
5.550
18,100
+0.02(+0.36%)
Oct 10, 2019
5.540
5.760
5.370
5.530
55,672
+0.08(+1.47%)
Oct 09, 2019
5.280
5.700
5.270
5.450
33,494
-0.03(-0.55%)
Oct 08, 2019
5.850
5.850
5.260
5.480
33,383
-0.10(-1.79%)
Oct 07, 2019
5.820
5.950
5.560
5.580
28,826
-0.17(-2.96%)
Oct 04, 2019
5.680
5.880
5.620
5.750
47,800
+0.13(+2.31%)
Oct 03, 2019
5.730
5.890
5.290
5.620
38,705
-0.14(-2.43%)
Oct 02, 2019
5.630
6.030
5.630
5.760
39,058
+0.11(+1.95%)
Oct 01, 2019
6.160
6.206
5.630
5.650
62,416
-0.47(-7.68%)
Sep 30, 2019
6.460
6.595
6.070
6.120
90,513
-0.30(-4.67%)
Sep 27, 2019
7.070
7.070
6.390
6.420
75,200
-0.61(-8.68%)
Sep 26, 2019
7.200
7.221
6.900
7.030
56,757
-0.08(-1.13%)
Sep 25, 2019
7.190
7.200
7.040
7.110
35,291
+0.03(+0.35%)
Sep 24, 2019
7.250
7.357
6.855
7.085
72,819
-0.17(-2.28%)
Sep 23, 2019
7.150
7.250
6.930
7.250
41,952
+0.15(+2.11%)
Sep 20, 2019
6.780
7.160
6.780
7.100
82,700
+0.13(+1.87%)
Sep 19, 2019
6.900
7.250
6.510
6.970
79,439
+0.15(+2.20%)
Sep 18, 2019
6.820
6.940
6.550
6.820
17,281
-0.05(-0.73%)
Sep 17, 2019
6.610
6.910
6.590
6.870
40,337
+0.14(+2.08%)
Sep 16, 2019
6.450
6.740
6.450
6.730
47,441
+0.03(+0.45%)
Sep 13, 2019
6.433
6.700
6.433
6.700
46,100
+0.28(+4.36%)
Sep 12, 2019
6.390
6.590
6.370
6.420
42,205
-0.04(-0.62%)
Sep 11, 2019
6.550
6.760
6.380
6.460
46,424
-0.02(-0.31%)
Sep 10, 2019
6.080
7.000
6.000
6.480
132,445
+0.43(+7.11%)
Sep 09, 2019
5.600
6.150
5.600
6.050
29,781
+0.05(+0.83%)
Sep 06, 2019
5.850
6.000
5.520
6.000
41,900
+0.15(+2.56%)
Sep 05, 2019
5.750
6.045
5.424
5.850
60,115
+0.10(+1.74%)
Sep 04, 2019
5.500
6.100
5.500
5.750
116,581
+0.35(+6.48%)
Sep 03, 2019
5.030
5.400
5.030
5.400
29,786
+0.35(+6.93%)
Aug 30, 2019
5.300
5.350
4.950
5.050
31,200
+0.01(+0.20%)
Aug 29, 2019
5.250
5.470
4.990
5.040
20,741
+0.08(+1.61%)
Aug 28, 2019
5.130
5.230
4.900
4.960
91,582
-0.18(-3.50%)
Aug 27, 2019
5.820
5.820
4.868
5.140
100,653
+0.30(+6.20%)
Aug 26, 2019
4.800
5.394
4.390
4.840
24,987
-0.05(-1.02%)
Aug 23, 2019
4.970
5.010
4.740
4.890
35,500
-0.09(-1.81%)
Aug 22, 2019
5.070
5.219
4.870
4.980
33,910
-0.07(-1.39%)
Aug 21, 2019
5.380
5.465
5.010
5.050
29,138
-0.18(-3.44%)
Aug 20, 2019
5.320
5.360
5.150
5.230
27,449
-0.12(-2.24%)
Aug 19, 2019
5.500
5.665
5.280
5.350
21,238
-0.16(-2.90%)
Aug 16, 2019
5.200
5.510
5.200
5.510
34,100
+0.07(+1.29%)
Aug 15, 2019
5.850
5.850
5.355
5.440
34,314
-0.29(-5.06%)
Aug 14, 2019
5.700
5.880
5.590
5.730
44,451
-0.16(-2.72%)
Aug 13, 2019
5.800
5.900
5.750
5.890
45,717
+0.09(+1.55%)
Aug 12, 2019
5.950
6.030
5.710
5.800
7,838
-0.19(-3.17%)
Aug 09, 2019
6.040
6.110
5.810
5.990
44,500
-0.01(-0.17%)
Aug 08, 2019
5.350
6.138
5.350
6.000
81,775
+0.46(+8.30%)
Aug 07, 2019
5.430
5.612
5.200
5.540
68,391
-0.08(-1.42%)
Aug 06, 2019
5.570
5.628
5.449
5.620
10,787
+0.10(+1.81%)
Aug 05, 2019
5.950
6.070
5.500
5.520
30,656
-0.50(-8.31%)
Aug 02, 2019
5.941
6.150
5.875
6.020
19,400
-0.03(-0.50%)
Aug 01, 2019
6.040
6.190
6.010
6.050
28,837
+0.00(+0.00%)
Jul 31, 2019
6.070
6.190
6.040
6.050
29,481
-0.05(-0.82%)
Jul 30, 2019
6.219
6.219
5.890
6.100
26,626
+0.08(+1.33%)
Jul 29, 2019
6.080
6.280
6.020
6.020
16,417
-0.08(-1.31%)
Jul 26, 2019
6.110
6.310
6.070
6.100
11,800
-0.06(-0.97%)
Jul 25, 2019
6.300
6.300
6.020
6.160
15,501
-0.11(-1.75%)
Jul 24, 2019
6.150
6.360
6.070
6.270
16,163
+0.22(+3.64%)
Jul 23, 2019
6.070
6.300
6.030
6.050
25,591
-0.04(-0.66%)
Jul 22, 2019
6.060
6.130
5.770
6.090
29,484
+0.09(+1.50%)
Jul 19, 2019
5.940
6.110
5.900
6.000
101,200
+0.15(+2.56%)
Jul 18, 2019
5.950
5.980
5.800
5.850
109,575
+0.05(+0.86%)
Jul 17, 2019
5.890
5.920
5.650
5.800
31,926
-0.08(-1.36%)
Jul 16, 2019
5.770
5.950
5.731
5.880
44,547
+0.16(+2.80%)
Jul 15, 2019
5.670
5.910
5.600
5.720
10,376
+0.00(+0.00%)
Jul 12, 2019
5.930
6.000
5.430
5.720
39,800
-0.27(-4.51%)
Jul 11, 2019
5.830
5.990
5.753
5.990
6,824
+0.11(+1.87%)
Jul 10, 2019
5.880
6.000
5.780
5.880
30,656
-0.05(-0.84%)
Jul 09, 2019
5.650
5.930
5.650
5.930
7,807
+0.27(+4.77%)
Jul 08, 2019
5.740
5.920
5.490
5.660
19,995
-0.12(-2.08%)
Jul 05, 2019
5.530
6.149
5.530
5.780
10,700
-0.16(-2.69%)
Jul 03, 2019
5.911
6.030
5.911
5.940
8,600
+0.00(+0.00%)
Jul 02, 2019
6.200
6.200
5.900
5.940
51,258
-0.30(-4.81%)
Jul 01, 2019
6.240
6.500
6.030
6.240
27,379
+0.15(+2.46%)
Jun 28, 2019
6.030
6.120
5.960
6.090
20,700
-0.08(-1.30%)
Jun 27, 2019
5.760
6.170
5.600
6.170
42,895
+0.48(+8.44%)
Jun 26, 2019
6.180
6.180
5.460
5.690
57,320
-0.23(-3.89%)
Jun 25, 2019
6.152
6.152
5.850
5.920
16,470
-0.04(-0.67%)
Jun 24, 2019
5.890
6.050
5.860
5.960
29,064
+0.13(+2.23%)
Jun 21, 2019
5.890
5.900
5.730
5.830
98,200
-0.03(-0.51%)
Jun 20, 2019
6.160
6.230
5.740
5.860
38,597
-0.25(-4.09%)
Jun 19, 2019
5.840
6.250
5.700
6.110
58,817
+0.31(+5.34%)
Jun 18, 2019
5.730
5.820
5.700
5.800
29,555
+0.07(+1.22%)
Jun 17, 2019
5.960
6.010
5.728
5.730
35,058
-0.27(-4.50%)
Jun 14, 2019
5.990
6.010
5.933
6.000
16,900
+0.03(+0.50%)
Jun 13, 2019
6.150
6.150
5.940
5.970
50,408
-0.13(-2.13%)
Jun 12, 2019
6.290
6.549
6.010
6.100
29,070
-0.25(-3.94%)
Jun 11, 2019
6.270
6.480
6.220
6.350
23,200
+0.13(+2.09%)
Jun 10, 2019
6.300
6.610
6.010
6.220
22,938
-0.32(-4.89%)
Jun 07, 2019
6.420
6.545
6.300
6.540
47,800
-0.18(-2.68%)
Jun 06, 2019
6.800
6.800
6.580
6.720
15,701
-0.28(-4.00%)
Jun 05, 2019
6.710
7.000
6.276
7.000
20,548
+0.29(+4.32%)
Jun 04, 2019
6.780
6.870
6.600
6.710
27,947
-0.07(-1.03%)
Jun 03, 2019
6.700
6.820
6.540
6.780
14,674
+0.13(+1.95%)
May 31, 2019
6.580
6.680
6.320
6.650
12,600
+0.22(+3.42%)
May 30, 2019
6.490
6.545
6.300
6.430
21,783
-0.06(-0.92%)
May 29, 2019
6.600
6.600
6.410
6.490
13,788
-0.32(-4.70%)
May 28, 2019
7.410
7.410
6.750
6.810
18,889
-0.16(-2.30%)
May 24, 2019
7.480
7.480
6.850
6.970
19,500
-0.12(-1.69%)
May 23, 2019
7.330
7.560
7.000
7.090
42,116
-0.25(-3.41%)
May 22, 2019
7.600
7.790
7.280
7.340
35,512
-0.19(-2.46%)
May 21, 2019
7.778
7.778
7.500
7.525
23,171
-0.17(-2.27%)
May 20, 2019
7.730
7.740
7.530
7.700
60,788
-0.12(-1.53%)
May 17, 2019
7.700
7.900
7.550
7.820
112,600
+0.06(+0.77%)
May 16, 2019
7.890
7.890
7.530
7.760
24,284
-0.09(-1.15%)
May 15, 2019
7.390
7.850
7.390
7.850
30,736
+0.31(+4.11%)
May 14, 2019
7.595
7.600
7.214
7.540
54,916
-0.15(-1.95%)
May 13, 2019
7.470
7.700
7.430
7.690
42,876
+0.02(+0.26%)
May 10, 2019
7.600
7.720
7.340
7.670
30,500
+0.03(+0.39%)
May 09, 2019
7.563
7.665
7.384
7.640
33,767
-0.04(-0.52%)
May 08, 2019
7.500
7.690
7.470
7.680
26,409
+0.32(+4.35%)
May 07, 2019
7.310
7.690
7.086
7.360
95,959
+0.12(+1.66%)
May 06, 2019
6.841
7.400
6.841
7.240
39,583
+0.13(+1.83%)
May 03, 2019
7.210
7.260
7.000
7.110
20,600
+0.01(+0.14%)
May 02, 2019
6.910
7.409
6.790
7.100
40,328
+0.08(+1.14%)
May 01, 2019
7.170
7.525
7.020
7.020
22,965
-0.19(-2.64%)
Apr 30, 2019
7.302
7.422
7.090
7.210
28,366
-0.17(-2.30%)
Apr 29, 2019
7.370
7.601
7.370
7.380
31,730
-0.05(-0.67%)
Apr 26, 2019
7.100
7.470
7.070
7.430
34,100
+0.17(+2.34%)
Apr 25, 2019
6.880
7.290
6.880
7.260
45,953
+0.07(+0.97%)
Apr 24, 2019
7.210
7.250
7.090
7.190
28,110
+0.07(+0.98%)
Apr 23, 2019
7.370
7.370
7.056
7.120
32,107
+0.12(+1.71%)
Apr 22, 2019
7.030
7.100
6.720
7.000
69,554
-0.05(-0.71%)
Apr 18, 2019
7.170
7.180
6.840
7.050
47,400
-0.15(-2.08%)
Apr 17, 2019
7.010
7.240
6.930
7.200
74,919
+0.17(+2.42%)
Apr 16, 2019
6.710
7.080
6.710
7.030
77,452
+0.36(+5.40%)
Apr 15, 2019
6.620
6.760
6.475
6.670
111,975
+0.11(+1.68%)
Apr 12, 2019
6.490
6.600
6.350
6.560
67,400
+0.14(+2.18%)
Apr 11, 2019
6.740
6.740
6.323
6.420
66,443
-0.26(-3.89%)
Apr 10, 2019
6.660
6.930
6.660
6.680
157,212
+0.08(+1.21%)
Apr 09, 2019
6.470
6.650
6.470
6.600
125,825
+0.27(+4.27%)
Apr 08, 2019
6.170
6.380
6.170
6.330
116,428
+0.20(+3.26%)
Apr 05, 2019
5.840
6.170
5.840
6.130
117,800
+0.33(+5.69%)
Apr 04, 2019
6.150
6.150
5.780
5.800
42,493
-0.33(-5.38%)
Apr 03, 2019
6.100
6.300
6.070
6.130
168,709
+0.06(+0.99%)
Apr 02, 2019
5.720
6.130
5.550
6.070
184,459
+0.51(+9.17%)
Apr 01, 2019
5.590
5.600
5.540
5.560
44,467
+0.01(+0.18%)
Mar 29, 2019
5.500
5.600
5.498
5.550
24,300
+0.07(+1.28%)
Mar 28, 2019
5.400
5.570
5.400
5.480
148,418
+0.10(+1.86%)
Mar 27, 2019
5.310
5.380
5.020
5.380
768,961
+0.06(+1.13%)
Mar 26, 2019
5.480
5.625
5.250
5.320
175,987
-0.16(-2.92%)
Mar 25, 2019
5.500
5.620
5.440
5.480
23,828
-0.10(-1.79%)
Mar 22, 2019
5.640
5.750
5.500
5.580
39,200
-0.05(-0.89%)
Mar 21, 2019
5.780
5.820
5.479
5.630
30,350
-0.13(-2.26%)
Mar 20, 2019
5.910
6.000
5.690
5.760
20,605
-0.11(-1.87%)
Mar 19, 2019
5.950
6.060
5.870
5.870
58,361
+0.01(+0.17%)
Mar 18, 2019
5.840
5.900
5.650
5.860
32,814
-0.01(-0.17%)
Mar 15, 2019
5.750
5.890
5.658
5.870
98,200
+0.12(+2.09%)
Mar 14, 2019
5.820
5.890
5.650
5.750
43,172
-0.05(-0.86%)
Mar 13, 2019
6.000
6.000
5.750
5.800
34,259
-0.20(-3.33%)
Mar 12, 2019
6.060
6.080
5.930
6.000
45,638
-0.08(-1.32%)
Mar 11, 2019
6.020
6.240
6.007
6.080
145,777
+0.08(+1.33%)
Mar 08, 2019
6.580
6.580
5.940
6.000
159,300
-0.69(-10.31%)
Mar 07, 2019
6.820
6.880
6.570
6.690
58,489
-0.13(-1.91%)
Mar 06, 2019
6.880
6.950
6.696
6.820
81,225
+0.03(+0.44%)
Mar 05, 2019
6.840
6.840
6.660
6.790
12,368
-0.03(-0.44%)
Mar 04, 2019
6.538
6.900
6.538
6.820
21,516
-0.07(-1.02%)
Mar 01, 2019
7.040
7.040
6.860
6.890
26,500
-0.10(-1.43%)
Feb 28, 2019
6.950
7.090
6.950
6.990
34,489
+0.01(+0.14%)
Feb 27, 2019
6.940
6.990
6.850
6.980
64,106
+0.07(+1.01%)
Feb 26, 2019
6.894
7.000
6.894
6.910
35,216
-0.04(-0.58%)
Feb 25, 2019
6.980
7.000
6.860
6.950
67,205
+0.00(+0.00%)
Feb 22, 2019
6.790
7.000
6.760
6.950
71,900
+0.13(+1.91%)
Feb 21, 2019
6.930
6.930
6.350
6.820
30,391
+0.33(+5.08%)
Feb 20, 2019
6.750
6.820
6.490
6.490
26,941
-0.25(-3.71%)
Feb 19, 2019
6.800
6.900
6.650
6.740
29,725
-0.19(-2.74%)
Feb 15, 2019
7.000
7.000
6.900
6.930
8,700
-0.04(-0.57%)
Feb 14, 2019
6.880
7.000
6.880
6.970
33,120
+0.12(+1.75%)
Feb 13, 2019
7.050
7.080
6.740
6.850
69,921
-0.20(-2.84%)
Feb 12, 2019
6.780
7.262
6.680
7.050
60,343
+0.28(+4.14%)
Feb 11, 2019
6.760
6.880
6.750
6.770
23,902
-0.03(-0.44%)
Feb 08, 2019
6.690
6.930
6.690
6.800
69,300
+0.14(+2.10%)
Feb 07, 2019
6.430
6.990
6.400
6.660
46,053
+0.24(+3.74%)
Feb 06, 2019
7.500
7.598
6.190
6.420
210,369
-0.76(-10.58%)
Feb 05, 2019
7.160
7.180
7.047
7.180
25,500
+0.08(+1.13%)
Feb 04, 2019
6.990
7.150
6.990
7.100
40,278
+0.12(+1.72%)
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.