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
Quantum Corp
(NQ:
QMCO
)
0.5450
+0.0285 (+5.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2022
2.310
2.320
2.250
2.270
403,815
-0.02(-0.87%)
Mar 30, 2022
2.310
2.430
2.280
2.290
975,712
-0.02(-0.87%)
Mar 29, 2022
2.290
2.340
2.261
2.310
492,082
+0.04(+1.76%)
Mar 28, 2022
2.330
2.330
2.200
2.270
971,943
+0.01(+0.44%)
Mar 25, 2022
2.350
2.380
2.250
2.260
816,823
-0.07(-3.00%)
Mar 24, 2022
2.560
2.570
2.320
2.330
840,517
-0.23(-8.98%)
Mar 23, 2022
2.410
2.620
2.330
2.560
1,202,703
+0.10(+4.07%)
Mar 22, 2022
2.330
2.465
2.290
2.460
1,279,482
+0.13(+5.58%)
Mar 21, 2022
2.390
2.410
2.300
2.330
1,286,535
-0.05(-2.10%)
Mar 18, 2022
2.480
2.485
2.350
2.380
1,560,706
-0.07(-2.86%)
Mar 17, 2022
2.560
2.600
2.430
2.450
1,940,599
-0.28(-10.26%)
Mar 16, 2022
2.560
2.750
2.520
2.730
487,216
+0.23(+9.20%)
Mar 15, 2022
2.420
2.515
2.390
2.500
305,501
+0.09(+3.73%)
Mar 14, 2022
2.500
2.500
2.360
2.410
465,505
-0.09(-3.60%)
Mar 11, 2022
2.670
2.670
2.490
2.500
661,273
-0.14(-5.30%)
Mar 10, 2022
2.590
2.650
2.550
2.640
221,912
-0.04(-1.49%)
Mar 09, 2022
2.630
2.720
2.620
2.680
368,399
+0.11(+4.28%)
Mar 08, 2022
2.600
2.730
2.570
2.570
562,754
-0.03(-1.15%)
Mar 07, 2022
2.660
2.710
2.595
2.600
326,461
-0.07(-2.62%)
Mar 04, 2022
2.680
2.740
2.611
2.670
278,419
-0.05(-1.84%)
Mar 03, 2022
2.770
2.785
2.680
2.720
281,126
-0.01(-0.37%)
Mar 02, 2022
2.590
2.775
2.550
2.730
502,659
+0.14(+5.41%)
Mar 01, 2022
2.600
2.620
2.470
2.590
449,808
-0.01(-0.38%)
Feb 28, 2022
2.560
2.640
2.520
2.600
372,585
-0.01(-0.38%)
Feb 25, 2022
2.510
2.640
2.420
2.610
541,668
+0.11(+4.40%)
Feb 24, 2022
2.410
2.530
2.360
2.500
575,295
-0.04(-1.57%)
Feb 23, 2022
2.660
2.680
2.540
2.540
585,508
-0.11(-4.15%)
Feb 22, 2022
2.730
2.740
2.645
2.650
636,039
-0.08(-2.93%)
Feb 18, 2022
2.730
0
-0.02(-0.73%)
Feb 17, 2022
2.770
2.822
2.745
2.750
492,067
-0.07(-2.48%)
Feb 16, 2022
2.770
2.910
2.770
2.820
469,481
-0.01(-0.35%)
Feb 15, 2022
2.870
2.879
2.790
2.830
729,008
+0.03(+1.07%)
Feb 14, 2022
2.930
2.960
2.770
2.800
934,112
-0.14(-4.60%)
Feb 11, 2022
3.020
3.050
2.850
2.935
2,644,235
-0.08(-2.81%)
Feb 10, 2022
2.870
3.240
2.710
3.020
6,582,383
-1.93(-38.99%)
Feb 09, 2022
4.780
4.960
4.740
4.950
294,610
+0.24(+5.10%)
Feb 08, 2022
4.540
4.720
4.540
4.710
125,381
+0.15(+3.29%)
Feb 07, 2022
4.570
4.670
4.490
4.560
186,339
-0.04(-0.87%)
Feb 04, 2022
4.620
4.640
4.470
4.600
136,853
-0.03(-0.65%)
Feb 03, 2022
4.880
4.630
4.630
174,720
-0.33(-6.65%)
Feb 02, 2022
5.150
5.150
4.930
4.960
235,339
-0.16(-3.13%)
Feb 01, 2022
5.080
5.160
4.870
5.120
258,785
+0.08(+1.59%)
Jan 31, 2022
4.680
5.040
223,886
+0.31(+6.55%)
Jan 28, 2022
4.530
4.730
4.380
4.730
246,042
+0.21(+4.65%)
Jan 27, 2022
4.810
4.870
4.510
4.520
126,789
-0.25(-5.24%)
Jan 26, 2022
4.800
4.940
4.710
4.770
272,267
+0.09(+1.92%)
Jan 25, 2022
4.580
4.740
4.430
4.680
293,940
+0.04(+0.86%)
Jan 24, 2022
4.670
4.730
4.350
4.640
332,012
-0.11(-2.32%)
Jan 21, 2022
5.140
5.160
4.750
4.750
381,527
-0.42(-8.12%)
Jan 20, 2022
5.020
5.275
4.970
5.170
327,274
+0.17(+3.40%)
Jan 19, 2022
5.270
5.270
5.000
5.000
176,998
-0.27(-5.12%)
Jan 18, 2022
5.410
5.570
5.260
5.270
191,719
-0.26(-4.70%)
Jan 14, 2022
5.530
0
-0.09(-1.60%)
Jan 13, 2022
5.600
5.670
5.540
5.620
212,374
+0.06(+1.08%)
Jan 12, 2022
5.570
5.650
5.440
5.560
252,166
+0.06(+1.09%)
Jan 11, 2022
5.360
5.555
5.360
5.500
179,797
+0.07(+1.29%)
Jan 10, 2022
5.370
5.450
5.170
5.430
180,166
+0.00(+0.00%)
Jan 07, 2022
5.430
5.450
5.230
5.430
362,813
-0.01(-0.18%)
Jan 06, 2022
5.210
5.490
5.150
5.440
267,973
+0.21(+4.02%)
Jan 05, 2022
5.590
5.640
5.210
5.230
253,407
-0.37(-6.61%)
Jan 04, 2022
5.690
5.710
5.520
5.600
158,646
-0.04(-0.71%)
Jan 03, 2022
5.550
5.750
5.510
5.640
227,889
+0.12(+2.17%)
Dec 31, 2021
5.560
5.590
5.446
5.520
265,390
+0.06(+1.10%)
Dec 30, 2021
5.360
5.630
5.360
5.460
286,392
+0.06(+1.11%)
Dec 29, 2021
5.280
5.450
5.210
5.400
295,186
+0.11(+2.08%)
Dec 28, 2021
5.450
5.460
5.270
5.290
197,505
-0.16(-2.94%)
Dec 27, 2021
5.260
5.485
5.130
5.450
386,761
+0.26(+5.01%)
Dec 23, 2021
5.110
5.230
5.060
5.190
309,830
+0.10(+1.96%)
Dec 22, 2021
5.110
5.120
5.010
5.090
297,114
-0.01(-0.20%)
Dec 21, 2021
5.000
5.170
4.990
5.100
373,706
+0.14(+2.82%)
Dec 20, 2021
4.950
5.000
4.825
4.960
351,263
-0.11(-2.17%)
Dec 17, 2021
5.090
5.280
4.990
5.070
496,114
-0.05(-0.98%)
Dec 16, 2021
5.280
5.460
5.110
5.120
314,292
-0.10(-1.92%)
Dec 15, 2021
5.140
5.250
4.840
5.220
388,286
+0.05(+0.97%)
Dec 14, 2021
5.260
5.380
5.140
5.170
360,014
-0.15(-2.82%)
Dec 13, 2021
5.600
5.610
5.320
5.320
221,189
-0.31(-5.51%)
Dec 10, 2021
5.680
5.740
5.510
5.630
163,796
-0.03(-0.53%)
Dec 09, 2021
5.760
5.790
5.610
5.660
195,271
-0.17(-2.92%)
Dec 08, 2021
5.790
5.880
5.775
5.830
162,859
+0.02(+0.34%)
Dec 07, 2021
5.590
5.970
5.580
5.810
304,150
+0.34(+6.22%)
Dec 06, 2021
5.450
5.585
5.280
5.470
390,477
+0.02(+0.37%)
Dec 03, 2021
5.770
5.800
5.370
5.450
354,978
-0.31(-5.38%)
Dec 02, 2021
5.320
5.770
5.210
5.760
308,735
+0.43(+8.07%)
Dec 01, 2021
5.490
5.680
5.270
5.330
412,404
-0.14(-2.56%)
Nov 30, 2021
5.560
5.730
5.370
5.470
304,430
-0.16(-2.84%)
Nov 29, 2021
5.780
5.780
5.530
5.630
385,273
-0.15(-2.60%)
Nov 26, 2021
6.020
6.080
5.540
5.780
217,855
-0.32(-5.25%)
Nov 24, 2021
6.000
6.140
5.980
6.100
170,361
+0.05(+0.83%)
Nov 23, 2021
5.950
6.100
5.920
6.050
271,101
+0.06(+1.00%)
Nov 22, 2021
6.070
6.100
5.970
5.990
227,179
-0.08(-1.32%)
Nov 19, 2021
6.050
6.220
6.000
6.070
210,173
-0.07(-1.14%)
Nov 18, 2021
6.240
6.160
6.095
6.140
287,839
-0.02(-0.32%)
Nov 17, 2021
6.310
6.350
6.140
6.160
217,972
-0.22(-3.45%)
Nov 16, 2021
6.340
6.490
6.300
6.380
235,387
+0.01(+0.16%)
Nov 15, 2021
6.640
6.640
6.310
6.370
242,344
-0.18(-2.75%)
Nov 12, 2021
6.420
6.590
6.400
6.550
309,429
+0.12(+1.87%)
Nov 11, 2021
6.550
6.740
6.410
6.430
384,446
-0.14(-2.13%)
Nov 10, 2021
7.010
6.570
462,446
-0.49(-6.94%)
Nov 09, 2021
7.100
7.210
6.940
7.060
276,618
-0.04(-0.56%)
Nov 08, 2021
7.310
7.390
7.020
7.100
276,432
-0.11(-1.53%)
Nov 05, 2021
7.230
7.450
7.080
7.210
359,644
+0.04(+0.56%)
Nov 04, 2021
6.790
7.300
6.754
7.170
1,002,015
+0.97(+15.65%)
Nov 03, 2021
6.250
6.330
5.980
6.200
314,650
-0.09(-1.43%)
Nov 02, 2021
5.800
6.340
5.790
6.290
347,804
+0.49(+8.45%)
Nov 01, 2021
5.750
5.970
5.940
5.800
217,185
+0.09(+1.58%)
Oct 29, 2021
5.620
5.760
5.500
5.710
189,376
+0.10(+1.78%)
Oct 28, 2021
5.370
5.630
5.370
5.610
115,828
+0.25(+4.66%)
Oct 27, 2021
5.480
5.580
5.330
5.360
129,138
-0.14(-2.55%)
Oct 26, 2021
5.610
5.490
5.500
111,401
-0.11(-1.96%)
Oct 25, 2021
5.430
5.630
5.410
5.610
152,354
+0.16(+2.94%)
Oct 22, 2021
5.750
5.780
5.440
5.450
221,260
-0.32(-5.55%)
Oct 21, 2021
5.720
5.800
5.590
5.770
149,258
+0.05(+0.87%)
Oct 20, 2021
5.660
5.740
5.560
5.720
172,889
+0.11(+1.96%)
Oct 19, 2021
5.500
5.640
5.370
5.610
178,143
+0.18(+3.31%)
Oct 18, 2021
5.580
5.590
5.315
5.430
217,444
-0.18(-3.21%)
Oct 15, 2021
5.490
5.700
5.450
5.610
286,542
+0.22(+4.08%)
Oct 14, 2021
5.300
5.540
5.250
5.390
242,405
+0.17(+3.26%)
Oct 13, 2021
5.150
5.270
5.120
5.220
111,332
+0.07(+1.36%)
Oct 12, 2021
5.110
5.180
5.040
5.150
134,806
+0.05(+0.98%)
Oct 11, 2021
5.170
5.260
5.080
5.100
155,959
-0.09(-1.73%)
Oct 08, 2021
5.280
5.330
5.180
5.190
240,157
-0.07(-1.33%)
Oct 07, 2021
5.180
5.315
5.148
5.260
372,134
+0.12(+2.33%)
Oct 06, 2021
5.350
5.360
5.120
5.140
182,543
-0.28(-5.17%)
Oct 05, 2021
5.360
5.460
5.300
5.420
288,322
+0.08(+1.50%)
Oct 04, 2021
5.380
5.420
5.280
5.340
213,993
-0.06(-1.11%)
Oct 01, 2021
5.230
5.450
5.210
5.400
180,513
+0.22(+4.25%)
Sep 30, 2021
5.230
5.270
5.160
5.180
145,675
-0.04(-0.77%)
Sep 29, 2021
5.330
5.340
5.160
5.220
225,537
-0.09(-1.69%)
Sep 28, 2021
5.420
5.420
5.250
5.310
145,768
-0.13(-2.39%)
Sep 27, 2021
5.250
5.500
5.250
5.440
171,962
+0.18(+3.42%)
Sep 24, 2021
5.230
5.310
5.200
5.260
161,938
-0.01(-0.19%)
Sep 23, 2021
5.280
5.376
5.255
5.270
162,544
-0.02(-0.38%)
Sep 22, 2021
5.170
5.375
5.122
5.290
333,500
+0.17(+3.32%)
Sep 21, 2021
5.080
5.215
5.010
5.120
364,988
+0.06(+1.19%)
Sep 20, 2021
5.230
5.300
5.030
5.060
284,745
-0.28(-5.24%)
Sep 17, 2021
5.180
5.400
4.980
5.340
957,594
+0.18(+3.49%)
Sep 16, 2021
5.110
5.230
4.960
5.160
324,430
+0.02(+0.39%)
Sep 15, 2021
5.040
5.160
4.960
5.140
264,808
+0.07(+1.38%)
Sep 14, 2021
5.320
5.320
5.050
5.070
223,445
-0.25(-4.70%)
Sep 13, 2021
5.242
5.385
5.190
5.320
193,726
+0.06(+1.14%)
Sep 10, 2021
5.470
5.505
5.250
5.260
410,544
-0.20(-3.66%)
Sep 09, 2021
5.520
5.640
5.450
5.460
237,246
-0.05(-0.91%)
Sep 08, 2021
5.680
5.720
5.460
5.510
384,109
-0.21(-3.59%)
Sep 07, 2021
5.940
5.950
5.590
5.715
263,980
-0.23(-3.79%)
Sep 03, 2021
6.000
6.050
5.910
5.940
137,373
-0.07(-1.16%)
Sep 02, 2021
6.110
6.130
5.960
6.010
199,056
-0.10(-1.64%)
Sep 01, 2021
6.230
6.260
6.070
6.110
240,483
-0.13(-2.08%)
Aug 31, 2021
6.110
6.350
6.110
6.240
207,015
+0.13(+2.13%)
Aug 30, 2021
6.120
6.165
6.050
6.110
177,032
+0.02(+0.33%)
Aug 27, 2021
5.750
6.180
5.750
6.090
232,106
+0.31(+5.36%)
Aug 26, 2021
5.660
5.900
5.660
5.780
165,883
+0.13(+2.30%)
Aug 25, 2021
5.590
5.750
5.560
5.650
200,423
+0.04(+0.71%)
Aug 24, 2021
5.630
5.660
5.555
5.610
194,344
-0.07(-1.23%)
Aug 23, 2021
5.630
5.840
5.630
5.680
300,464
+0.07(+1.25%)
Aug 20, 2021
5.280
5.700
5.260
5.610
622,584
+0.29(+5.45%)
Aug 19, 2021
5.460
5.510
5.250
5.320
344,404
-0.25(-4.49%)
Aug 18, 2021
5.420
5.720
5.370
5.570
310,560
+0.12(+2.20%)
Aug 17, 2021
5.480
5.710
5.430
5.450
515,814
+0.18(+3.42%)
Aug 16, 2021
5.500
5.500
5.190
5.270
391,684
-0.24(-4.36%)
Aug 13, 2021
5.640
5.710
5.470
5.510
313,211
-0.16(-2.82%)
Aug 12, 2021
5.590
5.730
5.530
5.670
370,343
+0.05(+0.89%)
Aug 11, 2021
5.720
5.730
5.510
5.620
572,934
-0.14(-2.43%)
Aug 10, 2021
5.280
5.825
5.080
5.760
836,431
-0.59(-9.29%)
Aug 09, 2021
6.390
6.390
6.210
6.350
242,830
-0.05(-0.78%)
Aug 06, 2021
6.550
6.640
6.400
6.400
246,430
-0.15(-2.29%)
Aug 05, 2021
6.290
6.640
6.290
6.550
244,851
+0.25(+3.97%)
Aug 04, 2021
6.260
6.380
6.210
6.300
213,810
-0.03(-0.47%)
Aug 03, 2021
6.290
6.360
6.060
6.330
193,861
+0.04(+0.64%)
Aug 02, 2021
6.250
6.360
6.170
6.290
167,109
+0.09(+1.45%)
Jul 30, 2021
6.170
6.210
6.000
6.200
234,030
+0.00(+0.00%)
Jul 29, 2021
6.370
6.430
6.180
6.200
286,752
-0.13(-2.05%)
Jul 28, 2021
6.280
6.460
6.260
6.330
158,824
+0.06(+0.96%)
Jul 27, 2021
6.300
6.340
6.160
6.270
203,316
-0.11(-1.72%)
Jul 26, 2021
6.270
6.450
6.200
6.380
243,654
+0.14(+2.24%)
Jul 23, 2021
6.320
6.320
6.144
6.240
117,067
-0.01(-0.16%)
Jul 22, 2021
6.380
6.400
6.210
6.250
221,844
-0.12(-1.88%)
Jul 21, 2021
6.220
6.390
6.175
6.370
516,561
+0.24(+3.92%)
Jul 20, 2021
5.870
6.180
5.870
6.130
540,562
+0.24(+4.07%)
Jul 19, 2021
6.080
6.110
5.810
5.890
363,486
-0.18(-2.97%)
Jul 16, 2021
6.110
6.235
6.030
6.070
357,736
-0.04(-0.65%)
Jul 15, 2021
6.240
6.320
5.860
6.110
335,983
-0.15(-2.40%)
Jul 14, 2021
6.250
6.440
6.225
6.260
563,383
+0.03(+0.48%)
Jul 13, 2021
6.460
6.510
6.170
6.230
273,477
-0.29(-4.45%)
Jul 12, 2021
6.680
6.730
6.480
6.520
314,482
-0.16(-2.40%)
Jul 09, 2021
6.560
6.700
6.510
6.680
179,338
+0.14(+2.14%)
Jul 08, 2021
6.550
6.700
6.360
6.540
203,672
-0.14(-2.10%)
Jul 07, 2021
6.790
6.800
6.580
6.680
423,274
-0.09(-1.33%)
Jul 06, 2021
6.930
6.930
6.710
6.770
468,564
-0.16(-2.31%)
Jul 02, 2021
7.090
7.115
6.780
6.930
460,700
-0.16(-2.26%)
Jul 01, 2021
6.950
7.110
6.770
7.090
422,149
+0.20(+2.90%)
Jun 30, 2021
6.740
6.960
6.610
6.890
588,121
+0.10(+1.47%)
Jun 29, 2021
6.950
6.970
6.750
6.790
285,142
-0.11(-1.59%)
Jun 28, 2021
7.000
7.200
6.790
6.900
419,013
-0.17(-2.40%)
Jun 25, 2021
6.950
7.210
6.900
7.070
2,879,292
+0.18(+2.61%)
Jun 24, 2021
7.290
7.300
6.815
6.890
875,079
-0.26(-3.64%)
Jun 23, 2021
7.490
7.620
7.130
7.150
467,390
-0.33(-4.41%)
Jun 22, 2021
7.810
7.810
7.460
7.480
381,202
-0.37(-4.71%)
Jun 21, 2021
7.670
7.980
7.460
7.850
673,821
+0.23(+3.02%)
Jun 18, 2021
7.590
7.690
7.200
7.620
1,019,165
-0.17(-2.18%)
Jun 17, 2021
7.820
8.000
7.510
7.790
680,561
-0.05(-0.64%)
Jun 16, 2021
7.840
7.910
7.780
7.840
446,019
-0.03(-0.38%)
Jun 15, 2021
7.760
7.890
7.722
7.870
284,303
+0.11(+1.42%)
Jun 14, 2021
7.510
7.850
7.380
7.760
473,529
+0.22(+2.92%)
Jun 11, 2021
7.200
7.580
7.200
7.540
495,496
+0.35(+4.87%)
Jun 10, 2021
7.200
7.240
6.995
7.190
229,562
+0.08(+1.13%)
Jun 09, 2021
7.220
7.370
6.940
7.110
363,814
-0.14(-1.93%)
Jun 08, 2021
7.170
7.350
7.102
7.250
655,423
+0.15(+2.11%)
Jun 07, 2021
7.070
7.160
6.850
7.100
544,672
+0.07(+1.00%)
Jun 04, 2021
7.160
7.200
6.920
7.030
956,865
-0.05(-0.71%)
Jun 03, 2021
7.430
7.526
6.995
7.080
754,916
-0.37(-4.97%)
Jun 02, 2021
7.800
7.800
7.250
7.450
973,842
-0.25(-3.25%)
Jun 01, 2021
7.640
7.800
7.590
7.700
412,609
+0.19(+2.53%)
May 28, 2021
8.160
8.195
7.315
7.510
1,128,151
-0.66(-8.08%)
May 27, 2021
8.450
8.550
8.030
8.170
1,240,998
-0.65(-7.37%)
May 26, 2021
8.940
9.050
8.660
8.820
702,998
-0.04(-0.45%)
May 25, 2021
9.020
9.140
8.730
8.860
361,881
-0.16(-1.77%)
May 24, 2021
9.080
9.350
8.970
9.020
364,755
+0.02(+0.22%)
May 21, 2021
9.080
9.250
8.920
9.000
209,522
+0.00(+0.00%)
May 20, 2021
8.930
9.060
8.810
9.000
183,978
+0.10(+1.12%)
May 19, 2021
8.700
8.930
8.560
8.900
146,457
+0.03(+0.34%)
May 18, 2021
8.960
9.140
8.860
8.870
178,173
-0.08(-0.89%)
May 17, 2021
8.650
8.970
8.608
8.950
119,820
+0.23(+2.64%)
May 14, 2021
8.580
8.780
8.450
8.720
239,721
+0.28(+3.32%)
May 13, 2021
7.950
8.513
7.950
8.440
441,006
+0.49(+6.16%)
May 12, 2021
8.500
8.560
7.940
7.950
282,525
-0.61(-7.13%)
May 11, 2021
8.750
8.890
8.330
8.560
247,280
-0.50(-5.52%)
May 10, 2021
9.350
9.350
8.970
9.060
506,997
-0.24(-2.58%)
May 07, 2021
8.730
9.380
8.650
9.300
703,462
+0.61(+7.02%)
May 06, 2021
8.560
8.720
8.340
8.690
301,641
+0.06(+0.70%)
May 05, 2021
8.390
8.680
8.260
8.630
194,563
+0.29(+3.48%)
May 04, 2021
8.320
8.360
8.070
8.340
248,935
-0.07(-0.83%)
May 03, 2021
8.550
8.580
8.380
8.410
148,886
-0.11(-1.29%)
Apr 30, 2021
8.390
8.580
8.370
8.520
224,100
+0.00(+0.00%)
Apr 29, 2021
8.730
8.730
8.300
8.520
172,130
-0.19(-2.18%)
Apr 28, 2021
8.800
8.800
8.650
8.710
112,661
-0.12(-1.36%)
Apr 27, 2021
8.580
8.840
8.460
8.830
234,002
+0.25(+2.91%)
Apr 26, 2021
8.390
8.590
8.230
8.580
1,185,572
+0.13(+1.54%)
Apr 23, 2021
8.270
8.490
8.050
8.450
176,800
+0.22(+2.67%)
Apr 22, 2021
8.540
8.880
8.160
8.230
569,960
+0.38(+4.84%)
Apr 21, 2021
7.610
7.950
7.370
7.850
208,741
+0.14(+1.82%)
Apr 20, 2021
7.860
7.860
7.580
7.710
203,925
-0.11(-1.41%)
Apr 19, 2021
7.900
7.960
7.705
7.820
229,213
-0.14(-1.76%)
Apr 16, 2021
8.100
8.130
7.930
7.960
115,300
-0.12(-1.49%)
Apr 15, 2021
8.100
8.190
8.000
8.080
132,343
-0.01(-0.12%)
Apr 14, 2021
8.140
8.220
7.920
8.090
260,212
-0.03(-0.37%)
Apr 13, 2021
8.060
8.540
8.040
8.120
238,846
+0.06(+0.74%)
Apr 12, 2021
8.320
8.320
8.010
8.060
152,268
-0.27(-3.24%)
Apr 09, 2021
8.500
8.519
8.240
8.330
184,400
-0.21(-2.46%)
Apr 08, 2021
8.380
8.550
8.210
8.540
130,210
+0.21(+2.52%)
Apr 07, 2021
8.720
8.730
8.250
8.330
266,170
-0.42(-4.80%)
Apr 06, 2021
8.890
9.073
8.720
8.750
323,088
-0.15(-1.69%)
Apr 05, 2021
8.780
8.950
8.630
8.900
374,497
+0.25(+2.89%)
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.