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
Fat Brands Inc
(NQ:
FAT
)
5.480
+0.220 (+4.18%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 28, 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 30, 2021
7.783
7.804
7.542
7.711
82,819
+0.08(+1.06%)
Apr 29, 2021
7.376
7.646
7.322
7.630
43,366
+0.13(+1.70%)
Apr 28, 2021
7.185
7.503
7.161
7.503
47,595
+0.34(+4.78%)
Apr 27, 2021
7.320
7.327
7.029
7.161
44,486
-0.08(-1.10%)
Apr 26, 2021
6.795
7.336
6.795
7.240
85,849
+0.48(+7.06%)
Apr 23, 2021
6.795
6.795
6.575
6.763
29,913
+0.02(+0.35%)
Apr 22, 2021
6.922
6.922
6.667
6.739
43,762
+0.01(+0.12%)
Apr 21, 2021
6.500
6.962
6.492
6.731
80,490
+0.24(+3.68%)
Apr 20, 2021
6.532
6.675
6.437
6.492
24,558
-0.03(-0.49%)
Apr 19, 2021
6.707
6.755
6.524
6.524
34,999
-0.23(-3.42%)
Apr 16, 2021
6.771
6.793
6.636
6.755
27,525
-0.02(-0.23%)
Apr 15, 2021
6.890
6.938
6.644
6.771
45,019
-0.02(-0.23%)
Apr 14, 2021
6.484
6.823
6.421
6.787
14,201
+0.29(+4.53%)
Apr 13, 2021
6.548
6.604
6.397
6.492
19,570
-0.11(-1.69%)
Apr 12, 2021
6.691
6.691
6.516
6.604
20,584
-0.12(-1.78%)
Apr 09, 2021
6.747
6.819
6.604
6.723
15,962
-0.13(-1.86%)
Apr 08, 2021
7.208
7.208
6.628
6.850
32,332
-0.24(-3.37%)
Apr 07, 2021
6.874
7.264
6.827
7.089
52,251
+0.27(+3.97%)
Apr 06, 2021
6.636
6.843
6.604
6.819
24,958
+0.24(+3.63%)
Apr 05, 2021
6.286
6.628
6.206
6.580
38,072
+0.32(+5.08%)
Apr 01, 2021
6.071
6.365
6.071
6.262
19,983
+0.25(+4.10%)
Mar 31, 2021
6.071
6.429
5.967
6.015
79,369
-0.02(-0.40%)
Mar 30, 2021
6.278
6.278
5.983
6.039
37,239
-0.28(-4.41%)
Mar 29, 2021
6.500
6.699
6.246
6.317
30,873
-0.22(-3.41%)
Mar 26, 2021
6.524
6.747
6.484
6.540
32,552
+0.01(+0.18%)
Mar 25, 2021
6.787
6.898
6.500
6.528
38,399
-0.31(-4.48%)
Mar 24, 2021
6.835
7.121
6.532
6.835
47,898
+0.07(+1.06%)
Mar 23, 2021
6.986
7.145
6.763
6.763
51,958
-0.25(-3.63%)
Mar 22, 2021
7.232
7.517
7.018
7.018
33,350
-0.21(-2.86%)
Mar 19, 2021
7.352
7.479
7.224
7.224
110,100
-0.10(-1.30%)
Mar 18, 2021
7.344
7.509
7.224
7.320
78,433
+0.16(+2.22%)
Mar 17, 2021
7.662
7.662
7.161
7.161
44,419
-0.57(-7.41%)
Mar 16, 2021
7.877
7.985
7.590
7.734
15,395
-0.11(-1.42%)
Mar 15, 2021
8.139
8.173
7.688
7.845
77,448
-0.15(-1.89%)
Mar 12, 2021
7.917
8.147
7.821
7.996
45,875
+0.13(+1.62%)
Mar 11, 2021
8.195
8.218
7.797
7.869
106,327
-0.09(-1.10%)
Mar 10, 2021
7.877
8.131
7.717
7.956
94,527
+0.12(+1.52%)
Mar 09, 2021
7.678
7.917
7.177
7.837
64,621
+0.20(+2.60%)
Mar 08, 2021
7.622
7.917
7.331
7.638
72,842
-0.01(-0.10%)
Mar 05, 2021
7.161
7.662
6.882
7.646
95,646
+0.63(+8.96%)
Mar 04, 2021
7.216
7.273
6.874
7.018
41,960
-0.14(-2.00%)
Mar 03, 2021
7.678
7.752
7.161
7.161
45,578
-0.62(-7.98%)
Mar 02, 2021
8.068
8.177
7.598
7.781
46,364
-0.23(-2.88%)
Mar 01, 2021
6.850
8.092
6.850
8.012
134,337
+1.22(+17.92%)
Feb 26, 2021
6.644
7.002
6.524
6.795
43,738
+0.29(+4.40%)
Feb 25, 2021
6.970
7.010
6.484
6.508
87,461
-0.49(-6.94%)
Feb 24, 2021
6.469
7.041
6.469
6.994
82,395
+0.60(+9.33%)
Feb 23, 2021
6.469
6.659
5.840
6.397
190,283
-0.30(-4.51%)
Feb 22, 2021
7.049
7.145
6.699
6.699
84,339
-0.51(-7.06%)
Feb 19, 2021
7.495
7.512
7.129
7.208
61,711
-0.19(-2.58%)
Feb 18, 2021
7.622
7.922
7.312
7.399
84,671
-0.27(-3.53%)
Feb 17, 2021
8.100
8.155
7.598
7.670
216,887
-0.64(-7.75%)
Feb 16, 2021
8.545
9.070
8.068
8.314
421,273
+0.37(+4.60%)
Feb 12, 2021
6.071
8.672
5.995
7.948
764,418
+1.96(+32.67%)
Feb 11, 2021
6.190
6.233
5.673
5.991
40,028
-0.26(-4.20%)
Feb 10, 2021
6.357
6.405
5.999
6.254
36,207
-0.11(-1.75%)
Feb 09, 2021
6.484
6.492
6.319
6.365
42,902
-0.18(-2.79%)
Feb 08, 2021
6.771
6.771
6.381
6.548
53,392
-0.10(-1.44%)
Feb 05, 2021
6.445
6.869
6.287
6.644
95,646
+0.42(+6.78%)
Feb 04, 2021
5.959
6.652
5.808
6.222
116,025
+0.29(+4.97%)
Feb 03, 2021
5.649
5.951
5.577
5.928
64,484
+0.37(+6.58%)
Feb 02, 2021
5.800
5.840
5.474
5.562
34,154
-0.10(-1.83%)
Feb 01, 2021
5.641
5.721
5.466
5.665
74,528
+0.28(+5.17%)
Jan 29, 2021
5.569
5.864
5.243
5.386
57,940
-0.13(-2.31%)
Jan 28, 2021
5.172
5.569
5.092
5.514
69,426
+0.39(+7.61%)
Jan 27, 2021
5.084
5.171
4.997
5.124
34,234
-0.02(-0.31%)
Jan 26, 2021
5.100
5.140
4.790
5.140
35,083
+0.07(+1.41%)
Jan 25, 2021
5.132
5.156
4.917
5.068
36,754
-0.02(-0.31%)
Jan 22, 2021
5.132
5.132
5.005
5.084
15,082
-0.04(-0.78%)
Jan 21, 2021
5.172
5.172
5.047
5.124
27,684
-0.06(-1.08%)
Jan 20, 2021
5.164
5.219
5.013
5.180
20,618
+0.06(+1.09%)
Jan 19, 2021
5.228
5.228
5.013
5.124
36,593
-0.06(-1.23%)
Jan 15, 2021
5.203
5.219
5.088
5.188
24,005
+0.01(+0.15%)
Jan 14, 2021
5.180
5.203
4.973
5.180
27,053
+0.08(+1.56%)
Jan 13, 2021
5.188
5.203
5.013
5.100
38,297
+0.16(+3.22%)
Jan 12, 2021
4.845
5.060
4.753
4.941
37,587
+0.05(+0.98%)
Jan 11, 2021
4.853
4.893
4.647
4.893
23,177
+0.02(+0.49%)
Jan 08, 2021
4.925
4.947
4.806
4.869
24,382
-0.10(-1.92%)
Jan 07, 2021
4.933
5.060
4.718
4.965
104,723
+0.06(+1.13%)
Jan 06, 2021
4.861
5.028
4.742
4.909
58,261
+0.06(+1.15%)
Jan 05, 2021
4.416
4.901
4.376
4.853
112,208
+0.35(+7.77%)
Jan 04, 2021
4.694
5.060
4.384
4.503
56,705
-0.23(-4.87%)
Dec 31, 2020
4.734
4.734
4.734
61,590
+0.03(+0.68%)
Dec 30, 2020
4.877
4.909
4.591
4.702
61,590
-0.06(-1.34%)
Dec 29, 2020
5.140
5.172
4.575
4.766
68,517
-0.33(-6.41%)
Dec 28, 2020
5.092
5.277
4.845
5.092
242,381
+0.45(+9.59%)
Dec 24, 2020
4.611
5.569
4.393
4.647
566,840
-1.20(-20.54%)
Dec 23, 2020
5.975
5.975
5.681
5.848
46,615
-0.13(-2.13%)
Dec 22, 2020
6.055
6.055
5.633
5.975
62,401
-0.15(-2.47%)
Dec 21, 2020
5.888
6.421
5.816
6.126
141,789
+0.10(+1.72%)
Dec 18, 2020
5.888
6.039
5.617
6.023
100,171
-0.05(-0.79%)
Dec 17, 2020
6.039
6.111
5.832
6.071
72,664
-0.05(-0.78%)
Dec 16, 2020
5.880
6.118
5.779
6.118
92,691
+0.21(+3.50%)
Dec 15, 2020
5.959
6.047
5.776
5.912
137,697
-0.27(-4.38%)
Dec 14, 2020
5.967
6.445
5.943
6.182
305,818
-0.10(-1.52%)
Dec 11, 2020
6.858
8.919
5.729
6.278
5,232,028
+1.36(+27.73%)
Dec 10, 2020
4.857
4.929
4.837
4.915
5,039
-0.04(-0.77%)
Dec 09, 2020
4.822
5.203
4.822
4.953
46,013
-0.05(-1.03%)
Dec 08, 2020
5.068
5.068
4.822
5.005
10,919
-0.01(-0.16%)
Dec 07, 2020
4.686
5.013
4.686
5.013
26,603
+0.18(+3.62%)
Dec 04, 2020
4.654
4.893
4.607
4.837
25,137
+0.04(+0.83%)
Dec 03, 2020
4.909
4.909
4.774
4.798
14,320
-0.07(-1.47%)
Dec 02, 2020
5.110
5.110
4.543
4.869
15,230
+0.29(+6.43%)
Dec 01, 2020
4.800
4.989
4.495
4.575
62,275
-0.27(-5.58%)
Nov 30, 2020
4.996
5.284
4.742
4.846
26,368
-0.20(-3.94%)
Nov 27, 2020
5.466
5.503
4.893
5.044
20,863
-0.30(-5.60%)
Nov 25, 2020
5.100
5.359
5.076
5.344
35,568
+0.13(+2.54%)
Nov 24, 2020
4.774
5.291
4.628
5.211
86,753
+0.44(+9.17%)
Nov 23, 2020
4.623
4.956
4.562
4.774
79,712
+0.24(+5.26%)
Nov 20, 2020
4.432
4.651
4.432
4.535
8,420
+0.06(+1.33%)
Nov 19, 2020
4.491
4.734
4.376
4.475
53,661
+0.01(+0.27%)
Nov 18, 2020
4.448
4.615
4.424
4.464
12,422
+0.06(+1.45%)
Nov 17, 2020
4.479
4.535
4.384
4.400
17,197
-0.02(-0.54%)
Nov 16, 2020
4.456
4.615
4.416
4.424
13,968
-0.02(-0.54%)
Nov 13, 2020
4.408
4.448
4.396
4.448
5,655
+0.07(+1.64%)
Nov 12, 2020
4.384
4.615
4.360
4.376
16,771
-0.01(-0.18%)
Nov 11, 2020
4.639
4.647
4.193
4.384
36,398
-0.41(-8.62%)
Nov 10, 2020
4.527
4.901
4.304
4.798
34,319
+0.34(+7.68%)
Nov 09, 2020
4.734
4.734
4.296
4.456
36,717
+0.00(+0.00%)
Nov 06, 2020
4.543
4.543
4.416
4.456
8,043
+0.04(+0.90%)
Nov 05, 2020
4.400
4.527
4.344
4.416
16,195
+0.06(+1.28%)
Nov 04, 2020
4.376
4.376
4.277
4.360
4,528
+0.06(+1.48%)
Nov 03, 2020
4.066
4.404
4.066
4.296
8,933
-0.12(-2.75%)
Nov 02, 2020
4.050
4.446
4.050
4.418
5,380
+0.12(+2.83%)
Oct 30, 2020
4.456
4.456
4.201
4.296
11,437
-0.16(-3.57%)
Oct 29, 2020
4.392
4.456
4.316
4.456
11,793
-0.01(-0.27%)
Oct 28, 2020
4.257
4.468
4.185
4.468
38,829
+0.21(+4.95%)
Oct 27, 2020
4.249
4.456
4.150
4.257
32,484
-0.04(-0.93%)
Oct 26, 2020
4.440
5.068
4.217
4.296
255,440
-0.15(-3.40%)
Oct 23, 2020
4.408
4.575
4.376
4.448
12,568
+0.01(+0.18%)
Oct 22, 2020
4.424
4.694
4.416
4.440
47,729
-0.05(-1.06%)
Oct 21, 2020
4.487
4.527
4.376
4.487
9,694
+0.00(+0.00%)
Oct 20, 2020
4.456
4.503
4.265
4.487
18,872
+0.03(+0.71%)
Oct 19, 2020
4.336
4.694
4.336
4.456
36,952
+0.04(+0.90%)
Oct 16, 2020
4.384
4.456
4.257
4.416
22,120
+0.12(+2.83%)
Oct 15, 2020
4.471
4.559
4.201
4.294
28,260
-0.18(-3.96%)
Oct 14, 2020
4.464
4.559
4.177
4.471
54,503
-0.22(-4.75%)
Oct 13, 2020
4.647
5.013
4.647
4.694
103,474
-0.29(-5.90%)
Oct 12, 2020
4.694
5.164
4.209
4.989
232,138
+0.88(+21.51%)
Oct 09, 2020
4.149
4.149
3.994
4.105
10,808
+0.04(+0.98%)
Oct 08, 2020
4.177
4.177
4.050
4.066
8,870
-0.01(-0.20%)
Oct 07, 2020
4.002
4.156
3.978
4.074
25,015
+0.15(+3.73%)
Oct 06, 2020
4.304
4.304
3.747
3.927
59,994
-0.38(-8.76%)
Oct 05, 2020
4.432
4.432
4.241
4.304
10,979
-0.09(-1.99%)
Oct 02, 2020
4.495
4.495
4.217
4.392
30,415
-0.11(-2.47%)
Oct 01, 2020
4.479
4.662
4.376
4.503
13,607
+0.02(+0.35%)
Sep 30, 2020
4.543
4.814
4.296
4.487
57,116
-0.28(-5.84%)
Sep 29, 2020
4.853
4.853
4.424
4.766
23,667
-0.02(-0.50%)
Sep 28, 2020
4.853
4.853
4.575
4.790
32,605
+0.21(+4.70%)
Sep 25, 2020
4.837
5.028
4.575
4.575
27,525
-0.40(-8.00%)
Sep 24, 2020
4.734
5.172
4.575
4.973
67,853
+0.23(+4.87%)
Sep 23, 2020
5.052
5.052
4.734
4.742
50,154
-0.10(-2.13%)
Sep 22, 2020
4.869
5.132
4.734
4.845
87,476
+0.15(+3.22%)
Sep 21, 2020
4.654
4.694
4.575
4.694
54,629
-0.03(-0.67%)
Sep 18, 2020
4.169
4.734
4.058
4.726
118,144
+0.55(+13.25%)
Sep 17, 2020
4.098
4.277
3.973
4.173
39,003
+0.07(+1.65%)
Sep 16, 2020
3.922
4.137
3.711
4.105
70,356
+0.22(+5.74%)
Sep 15, 2020
3.899
3.899
3.628
3.883
32,993
-0.02(-0.41%)
Sep 14, 2020
3.572
3.899
3.461
3.899
45,652
+0.33(+9.13%)
Sep 11, 2020
3.636
3.668
3.501
3.572
14,202
-0.09(-2.39%)
Sep 10, 2020
3.596
3.668
3.437
3.660
29,162
+0.06(+1.55%)
Sep 09, 2020
3.572
3.811
3.572
3.604
16,990
+0.02(+0.67%)
Sep 08, 2020
3.676
3.716
3.421
3.580
30,560
-0.19(-5.06%)
Sep 04, 2020
3.915
3.915
3.676
3.771
21,366
-0.14(-3.66%)
Sep 03, 2020
3.922
3.922
3.700
3.915
59,471
-0.01(-0.20%)
Sep 02, 2020
3.875
3.922
3.620
3.922
50,539
+0.03(+0.82%)
Sep 01, 2020
4.034
4.034
3.740
3.891
49,002
-0.18(-4.49%)
Aug 31, 2020
4.193
4.296
3.795
4.074
108,403
-0.06(-1.54%)
Aug 28, 2020
3.732
4.161
3.652
4.137
107,712
+0.47(+12.80%)
Aug 27, 2020
3.684
3.708
3.588
3.668
49,502
+0.06(+1.77%)
Aug 26, 2020
3.684
3.778
3.501
3.604
76,490
-0.15(-4.03%)
Aug 25, 2020
3.445
3.803
3.445
3.755
95,078
+0.31(+9.01%)
Aug 24, 2020
4.018
4.177
3.342
3.445
276,270
-0.58(-14.43%)
Aug 21, 2020
4.233
4.376
3.978
4.026
136,242
-0.33(-7.66%)
Aug 20, 2020
4.161
4.519
4.137
4.360
237,961
+0.07(+1.67%)
Aug 19, 2020
4.368
4.368
4.026
4.288
143,899
+0.31(+7.80%)
Aug 18, 2020
4.861
4.909
3.978
3.978
263,033
-0.88(-18.17%)
Aug 17, 2020
4.615
4.933
4.296
4.861
470,226
-0.10(-1.93%)
Aug 14, 2020
5.410
5.569
4.694
4.957
1,212,612
-0.62(-11.13%)
Aug 13, 2020
7.455
8.155
5.426
5.577
40,951,536
+2.77(+98.58%)
Aug 12, 2020
2.769
2.912
2.522
2.809
35,337
+0.14(+5.06%)
Aug 11, 2020
2.649
2.705
2.642
2.673
5,775
+0.08(+3.07%)
Aug 10, 2020
2.586
2.761
2.506
2.594
11,193
+0.02(+0.62%)
Aug 07, 2020
2.785
2.813
2.513
2.578
14,453
-0.38(-12.90%)
Aug 06, 2020
2.586
3.103
2.554
2.960
66,828
+0.39(+15.17%)
Aug 05, 2020
2.498
2.681
2.498
2.570
9,371
-0.09(-3.29%)
Aug 04, 2020
2.482
2.657
2.387
2.657
20,210
+0.28(+11.71%)
Aug 03, 2020
2.482
2.522
2.331
2.379
11,838
-0.17(-6.56%)
Jul 31, 2020
2.546
2.642
2.546
2.546
1,005
+0.04(+1.59%)
Jul 30, 2020
2.586
2.622
2.506
2.506
3,135
-0.10(-3.67%)
Jul 29, 2020
2.665
2.665
2.554
2.602
5,390
+0.12(+4.81%)
Jul 28, 2020
2.737
2.737
2.482
2.482
5,780
-0.31(-11.11%)
Jul 27, 2020
2.657
2.848
2.657
2.793
6,222
+0.08(+2.93%)
Jul 24, 2020
2.689
2.765
2.689
2.713
2,765
+0.09(+3.33%)
Jul 23, 2020
2.665
2.685
2.626
2.626
2,119
-0.08(-2.94%)
Jul 22, 2020
2.626
2.753
2.610
2.705
4,866
+0.02(+0.89%)
Jul 21, 2020
2.769
2.803
2.618
2.681
8,159
-0.08(-3.02%)
Jul 20, 2020
2.626
2.818
2.626
2.765
2,135
+0.06(+2.21%)
Jul 17, 2020
2.705
2.777
2.705
2.705
1,633
+0.03(+1.19%)
Jul 16, 2020
2.610
2.721
2.586
2.673
8,143
+0.02(+0.90%)
Jul 15, 2020
2.618
2.809
2.594
2.649
8,962
+0.16(+6.39%)
Jul 14, 2020
2.578
2.681
2.474
2.490
7,952
-0.01(-0.32%)
Jul 13, 2020
2.626
2.626
2.498
2.498
7,293
-0.11(-4.27%)
Jul 10, 2020
2.753
2.773
2.506
2.610
5,781
-0.14(-5.20%)
Jul 09, 2020
2.825
2.825
2.530
2.753
10,223
-0.03(-1.14%)
Jul 08, 2020
2.769
2.821
2.721
2.785
3,984
+0.06(+2.34%)
Jul 07, 2020
2.705
2.721
2.530
2.721
2,907
+0.05(+1.79%)
Jul 06, 2020
2.673
2.705
2.530
2.673
3,788
+0.02(+0.60%)
Jul 02, 2020
2.673
2.769
2.657
2.657
3,267
+0.03(+1.21%)
Jul 01, 2020
2.665
2.713
2.626
2.626
2,322
-0.12(-4.35%)
Jun 30, 2020
2.769
2.769
2.697
2.745
1,408
+0.15(+5.83%)
Jun 29, 2020
2.618
2.777
2.594
2.594
11,095
+0.03(+1.24%)
Jun 26, 2020
2.785
2.793
2.562
2.562
8,420
-0.29(-10.31%)
Jun 25, 2020
2.793
2.920
2.785
2.856
2,247
-0.10(-3.23%)
Jun 24, 2020
2.840
2.984
2.761
2.952
6,657
+0.14(+4.80%)
Jun 23, 2020
2.825
2.832
2.817
2.817
2,409
+0.09(+3.21%)
Jun 22, 2020
2.753
2.866
2.602
2.729
11,463
-0.10(-3.65%)
Jun 19, 2020
2.912
2.912
2.832
2.832
1,131
-0.04(-1.38%)
Jun 18, 2020
2.729
2.896
2.729
2.872
5,266
-0.06(-2.17%)
Jun 17, 2020
2.984
2.984
2.785
2.936
3,754
-0.02(-0.54%)
Jun 16, 2020
3.008
3.008
2.825
2.952
3,277
-0.02(-0.54%)
Jun 15, 2020
3.031
3.031
2.904
2.968
2,031
+0.03(+0.90%)
Jun 12, 2020
3.143
3.143
2.864
2.941
17,218
-0.15(-4.72%)
Jun 11, 2020
2.809
3.103
2.771
3.087
4,934
+0.00(+0.00%)
Jun 10, 2020
3.143
3.143
2.952
3.087
10,981
-0.03(-1.02%)
Jun 09, 2020
3.031
3.119
3.031
3.119
9,573
+0.00(+0.00%)
Jun 08, 2020
3.023
3.183
3.023
3.119
12,924
+0.08(+2.62%)
Jun 05, 2020
3.008
3.143
3.008
3.039
14,453
+0.03(+1.06%)
Jun 04, 2020
3.008
3.023
2.843
3.008
13,865
-0.04(-1.31%)
Jun 03, 2020
3.015
3.183
2.872
3.047
22,854
+0.25(+9.12%)
Jun 02, 2020
2.602
2.904
2.530
2.793
13,742
+0.26(+10.12%)
Jun 01, 2020
2.634
2.634
2.385
2.536
17,827
-0.06(-2.29%)
May 29, 2020
2.443
2.607
2.439
2.596
10,054
+0.07(+2.58%)
May 28, 2020
2.506
2.578
2.395
2.530
19,740
+0.15(+6.35%)
May 27, 2020
2.427
2.506
2.268
2.379
14,573
+0.06(+2.75%)
May 26, 2020
2.602
2.681
2.315
2.315
8,599
+0.01(+0.33%)
May 22, 2020
2.355
2.355
2.308
2.308
1,633
-0.02(-0.67%)
May 21, 2020
2.395
2.482
2.323
2.323
7,842
+0.05(+2.10%)
May 20, 2020
2.268
2.371
2.268
2.276
7,287
+0.02(+1.06%)
May 19, 2020
2.283
2.283
2.221
2.252
2,816
-0.01(-0.35%)
May 18, 2020
2.570
2.676
2.108
2.260
36,328
-0.18(-7.19%)
May 15, 2020
2.443
2.506
2.427
2.435
3,393
+0.05(+2.00%)
May 14, 2020
2.339
2.387
2.339
2.387
20,340
-0.16(-6.36%)
May 13, 2020
2.618
2.618
2.549
2.549
1,131
-0.07(-2.62%)
May 12, 2020
2.856
2.856
2.618
2.618
5,735
-0.10(-3.80%)
May 11, 2020
2.777
2.785
2.721
2.721
3,540
-0.06(-2.29%)
May 08, 2020
2.697
2.944
2.665
2.785
11,185
+0.00(+0.00%)
May 07, 2020
2.785
2.785
2.710
2.785
3,217
+0.07(+2.66%)
May 06, 2020
2.761
2.785
2.713
2.713
878
-0.09(-3.17%)
May 05, 2020
2.840
2.864
2.708
2.802
7,355
-0.04(-1.37%)
May 04, 2020
2.825
2.864
2.673
2.840
6,436
-0.10(-3.51%)
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.