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
Burgerfi Intl Inc
(NQ:
BFI
)
0.0830
-0.0651 (-43.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2023
0.9973
1.065
0.9801
1.000
54,898
+0.00(+0.00%)
Apr 27, 2023
1.050
1.050
0.9903
1.000
102,450
-0.03(-2.91%)
Apr 26, 2023
1.057
1.070
1.010
1.030
20,111
-0.01(-0.96%)
Apr 25, 2023
1.020
1.050
1.000
1.040
59,420
+0.02(+1.96%)
Apr 24, 2023
1.090
1.110
1.010
1.020
62,443
-0.08(-7.51%)
Apr 21, 2023
1.120
1.130
1.090
1.103
29,803
-0.01(-0.65%)
Apr 20, 2023
1.120
1.140
1.100
1.110
36,815
-0.06(-5.13%)
Apr 19, 2023
1.180
1.180
1.120
1.170
43,954
-0.01(-0.85%)
Apr 18, 2023
1.200
1.200
1.140
1.180
26,022
-0.04(-3.28%)
Apr 17, 2023
1.180
1.240
1.120
1.220
66,604
+0.02(+1.67%)
Apr 14, 2023
1.250
1.290
1.170
1.200
32,401
-0.03(-2.44%)
Apr 13, 2023
1.240
1.280
1.180
1.230
27,436
-0.06(-4.65%)
Apr 12, 2023
1.290
1.290
1.170
1.290
35,200
+0.05(+4.03%)
Apr 11, 2023
1.200
1.300
1.200
1.240
46,406
+0.03(+2.48%)
Apr 10, 2023
1.110
1.210
1.101
1.210
22,333
+0.04(+3.42%)
Apr 06, 2023
1.260
1.260
1.140
1.170
19,806
-0.03(-2.50%)
Apr 05, 2023
1.250
1.265
1.170
1.200
19,769
-0.09(-6.98%)
Apr 04, 2023
1.330
1.330
1.170
1.290
31,696
-0.01(-0.77%)
Apr 03, 2023
1.180
1.328
1.150
1.300
49,950
+0.12(+10.17%)
Mar 31, 2023
1.150
1.199
1.140
1.180
21,187
+0.05(+4.42%)
Mar 30, 2023
1.220
1.220
1.090
1.130
50,152
-0.07(-5.83%)
Mar 29, 2023
1.110
1.250
1.100
1.200
55,812
+0.09(+8.11%)
Mar 28, 2023
1.100
1.180
1.052
1.110
54,760
+0.00(+0.14%)
Mar 27, 2023
1.130
1.130
1.070
1.109
35,505
+0.02(+1.70%)
Mar 24, 2023
1.190
1.200
1.050
1.090
98,855
-0.12(-9.92%)
Mar 23, 2023
1.220
1.250
1.200
1.210
40,366
-0.02(-1.63%)
Mar 22, 2023
1.070
1.230
1.070
1.230
49,437
+0.00(+0.00%)
Mar 21, 2023
1.200
1.270
1.200
1.230
51,243
+0.03(+2.50%)
Mar 20, 2023
1.270
1.270
1.200
1.200
76,687
-0.09(-6.98%)
Mar 17, 2023
1.260
1.290
1.230
1.290
47,090
-0.02(-1.53%)
Mar 16, 2023
1.270
1.310
1.250
1.310
27,213
+0.03(+2.34%)
Mar 15, 2023
1.380
1.380
1.250
1.280
53,213
-0.05(-3.76%)
Mar 14, 2023
1.250
1.360
1.250
1.330
40,612
+0.08(+6.40%)
Mar 13, 2023
1.300
1.320
1.250
1.250
59,046
-0.06(-4.58%)
Mar 10, 2023
1.340
1.380
1.280
1.310
36,117
-0.04(-2.96%)
Mar 09, 2023
1.480
1.500
1.340
1.350
43,923
-0.12(-8.16%)
Mar 08, 2023
1.430
1.480
1.420
1.470
24,526
+0.03(+2.08%)
Mar 07, 2023
1.420
1.470
1.400
1.440
22,107
+0.01(+0.70%)
Mar 06, 2023
1.520
1.550
1.410
1.430
49,451
-0.08(-5.30%)
Mar 03, 2023
1.520
1.560
1.480
1.510
52,014
-0.02(-1.31%)
Mar 02, 2023
1.570
1.610
1.490
1.530
72,542
-0.03(-1.92%)
Mar 01, 2023
1.720
1.720
1.540
1.560
61,609
-0.08(-4.88%)
Feb 28, 2023
1.580
1.640
1.580
1.640
16,077
+0.06(+3.80%)
Feb 27, 2023
1.700
1.716
1.580
1.580
61,436
-0.06(-3.66%)
Feb 24, 2023
1.620
1.654
1.570
1.640
37,142
+0.03(+1.86%)
Feb 23, 2023
1.600
1.700
1.570
1.610
36,177
+0.01(+0.63%)
Feb 22, 2023
1.660
1.680
1.600
1.600
58,449
-0.08(-4.76%)
Feb 21, 2023
1.700
1.710
1.650
1.680
22,086
-0.02(-0.88%)
Feb 17, 2023
1.670
1.797
1.670
1.695
40,236
+0.04(+2.11%)
Feb 16, 2023
1.650
1.700
1.650
1.660
15,890
-0.02(-1.19%)
Feb 15, 2023
1.700
1.720
1.640
1.680
30,961
-0.04(-2.33%)
Feb 14, 2023
1.610
1.720
1.600
1.720
29,182
+0.13(+8.18%)
Feb 13, 2023
1.650
1.680
1.590
1.590
23,773
-0.01(-0.63%)
Feb 10, 2023
1.610
1.690
1.590
1.600
35,571
-0.04(-2.44%)
Feb 09, 2023
1.640
1.660
1.550
1.640
20,207
+0.00(+0.00%)
Feb 08, 2023
1.620
1.700
1.620
1.640
45,921
+0.00(+0.00%)
Feb 07, 2023
1.740
1.790
1.600
1.640
59,084
-0.10(-5.75%)
Feb 06, 2023
1.690
1.740
1.650
1.740
39,484
+0.02(+1.16%)
Feb 03, 2023
1.800
1.820
1.700
1.720
29,138
-0.08(-4.44%)
Feb 02, 2023
1.780
1.850
1.780
1.800
69,895
+0.03(+1.69%)
Feb 01, 2023
1.750
1.820
1.710
1.770
32,190
-0.02(-1.12%)
Jan 31, 2023
1.720
1.790
1.700
1.790
55,867
+0.12(+7.19%)
Jan 30, 2023
1.680
1.730
1.650
1.670
28,576
-0.03(-1.76%)
Jan 27, 2023
1.710
1.710
1.610
1.700
34,218
+0.08(+4.94%)
Jan 26, 2023
1.700
1.734
1.610
1.620
15,403
-0.04(-2.41%)
Jan 25, 2023
1.690
1.696
1.650
1.660
19,637
-0.02(-1.19%)
Jan 24, 2023
1.790
1.790
1.650
1.680
29,007
-0.08(-4.55%)
Jan 23, 2023
1.700
1.780
1.640
1.760
50,660
+0.03(+1.73%)
Jan 20, 2023
1.770
1.770
1.680
1.730
26,023
-0.06(-3.35%)
Jan 19, 2023
1.740
1.790
1.611
1.790
27,668
+0.07(+4.07%)
Jan 18, 2023
1.750
1.755
1.674
1.720
25,757
+0.00(+0.29%)
Jan 17, 2023
1.820
1.820
1.670
1.715
45,246
-0.03(-2.00%)
Jan 13, 2023
1.680
1.780
1.530
1.750
88,927
+0.13(+8.02%)
Jan 12, 2023
1.500
1.720
1.455
1.620
96,195
+0.16(+10.96%)
Jan 11, 2023
1.450
1.490
1.430
1.460
33,754
+0.01(+0.69%)
Jan 10, 2023
1.420
1.450
1.410
1.450
26,901
+0.03(+2.11%)
Jan 09, 2023
1.360
1.496
1.360
1.420
51,798
+0.03(+2.16%)
Jan 06, 2023
1.410
1.410
1.360
1.390
31,775
-0.02(-1.42%)
Jan 05, 2023
1.400
1.410
1.340
1.410
17,773
+0.03(+2.17%)
Jan 04, 2023
1.280
1.400
1.280
1.380
31,426
+0.08(+6.15%)
Jan 03, 2023
1.290
1.410
1.256
1.300
42,924
+0.04(+3.17%)
Dec 30, 2022
1.250
1.316
1.250
1.260
75,922
+0.00(+0.00%)
Dec 29, 2022
1.320
1.340
1.250
1.260
112,604
-0.08(-5.97%)
Dec 28, 2022
1.300
1.340
1.300
1.340
35,378
+0.02(+1.13%)
Dec 27, 2022
1.320
1.372
1.320
1.325
39,410
+0.00(+0.38%)
Dec 23, 2022
1.360
1.380
1.200
1.320
96,982
-0.03(-2.22%)
Dec 22, 2022
1.460
1.500
1.310
1.350
74,303
-0.09(-6.25%)
Dec 21, 2022
1.460
1.489
1.410
1.440
45,446
-0.01(-0.69%)
Dec 20, 2022
1.450
1.460
1.400
1.450
81,580
+0.03(+2.11%)
Dec 19, 2022
1.610
1.630
1.410
1.420
61,457
-0.18(-11.25%)
Dec 16, 2022
1.680
1.705
1.570
1.600
61,057
-0.12(-6.98%)
Dec 15, 2022
1.790
1.790
1.675
1.720
34,385
-0.01(-0.58%)
Dec 14, 2022
1.790
1.820
1.710
1.730
34,612
-0.10(-5.46%)
Dec 13, 2022
1.840
1.910
1.700
1.830
45,511
-0.04(-2.14%)
Dec 12, 2022
1.910
1.910
1.760
1.870
109,097
-0.08(-4.10%)
Dec 09, 2022
1.990
1.990
1.810
1.950
68,155
-0.04(-2.01%)
Dec 08, 2022
2.040
2.160
1.950
1.990
114,813
+0.03(+1.53%)
Dec 07, 2022
1.670
2.000
1.660
1.960
198,141
+0.26(+15.63%)
Dec 06, 2022
1.460
1.760
1.420
1.695
185,868
+0.30(+21.07%)
Dec 05, 2022
1.520
1.540
1.400
1.400
51,067
-0.16(-10.26%)
Dec 02, 2022
1.520
1.580
1.450
1.560
66,414
-0.01(-0.64%)
Dec 01, 2022
1.460
1.650
1.440
1.570
87,488
+0.17(+12.13%)
Nov 30, 2022
1.570
1.579
1.400
1.400
115,039
-0.09(-6.03%)
Nov 29, 2022
1.690
1.690
1.490
1.490
128,441
-0.21(-12.35%)
Nov 28, 2022
1.620
1.730
1.620
1.700
35,428
+0.08(+4.94%)
Nov 25, 2022
1.650
1.730
1.610
1.620
22,120
-0.09(-5.26%)
Nov 23, 2022
1.670
1.710
1.600
1.710
28,385
+0.04(+2.40%)
Nov 22, 2022
1.790
1.790
1.650
1.670
45,634
-0.04(-2.34%)
Nov 21, 2022
1.830
1.884
1.700
1.710
61,297
-0.15(-8.06%)
Nov 18, 2022
1.920
1.980
1.780
1.860
26,860
-0.10(-5.10%)
Nov 17, 2022
2.000
2.000
1.820
1.960
64,328
-0.07(-3.45%)
Nov 16, 2022
2.250
2.310
2.010
2.030
41,660
-0.24(-10.57%)
Nov 15, 2022
2.200
2.330
2.131
2.270
63,292
+0.13(+6.07%)
Nov 14, 2022
1.940
2.350
1.901
2.140
100,949
+0.15(+7.54%)
Nov 11, 2022
1.880
1.990
1.800
1.990
37,225
+0.14(+7.57%)
Nov 10, 2022
1.780
1.910
1.740
1.850
29,416
+0.14(+8.19%)
Nov 09, 2022
1.760
1.780
1.660
1.710
31,799
-0.13(-7.07%)
Nov 08, 2022
1.860
1.890
1.720
1.840
21,995
+0.08(+4.55%)
Nov 07, 2022
1.840
1.840
1.700
1.760
32,611
-0.01(-0.56%)
Nov 04, 2022
1.930
1.930
1.770
1.770
19,181
-0.17(-8.76%)
Nov 03, 2022
1.830
1.950
1.780
1.940
34,327
+0.14(+7.69%)
Nov 02, 2022
1.850
1.940
1.790
1.802
15,903
-0.06(-3.15%)
Nov 01, 2022
1.950
1.960
1.850
1.860
20,000
-0.06(-3.12%)
Oct 31, 2022
1.940
1.991
1.920
1.920
17,392
+0.01(+0.52%)
Oct 28, 2022
1.900
1.940
1.860
1.910
28,295
+0.01(+0.53%)
Oct 27, 2022
1.880
1.933
1.880
1.900
12,547
+0.03(+1.60%)
Oct 26, 2022
1.880
1.940
1.860
1.870
17,951
+0.01(+0.54%)
Oct 25, 2022
1.760
1.890
1.760
1.860
28,158
+0.07(+3.91%)
Oct 24, 2022
1.980
1.986
1.750
1.790
81,592
-0.16(-8.21%)
Oct 21, 2022
1.940
2.010
1.900
1.950
35,589
-0.02(-1.02%)
Oct 20, 2022
2.040
2.090
1.910
1.970
52,563
-0.04(-1.99%)
Oct 19, 2022
2.010
2.120
1.950
2.010
61,839
-0.05(-2.43%)
Oct 18, 2022
2.090
2.105
2.030
2.060
71,835
+0.03(+1.48%)
Oct 17, 2022
2.040
2.050
1.950
2.030
34,300
+0.05(+2.53%)
Oct 14, 2022
2.140
2.155
1.950
1.980
23,593
-0.22(-10.00%)
Oct 13, 2022
1.910
2.400
1.860
2.200
62,062
+0.30(+15.79%)
Oct 12, 2022
2.040
2.100
1.760
1.900
40,693
-0.19(-9.09%)
Oct 11, 2022
2.210
2.270
2.055
2.090
45,755
-0.17(-7.52%)
Oct 10, 2022
2.240
2.330
2.154
2.260
32,371
+0.06(+2.73%)
Oct 07, 2022
2.300
2.353
2.150
2.200
32,236
-0.17(-7.17%)
Oct 06, 2022
2.446
2.446
2.355
2.370
18,576
+0.00(+0.00%)
Oct 05, 2022
2.380
2.490
2.240
2.370
30,075
-0.07(-2.87%)
Oct 04, 2022
2.480
2.627
2.410
2.440
35,121
-0.04(-1.61%)
Oct 03, 2022
2.510
2.600
2.450
2.480
77,672
-0.12(-4.62%)
Sep 30, 2022
2.850
2.950
2.510
2.600
34,826
-0.26(-9.09%)
Sep 29, 2022
2.900
2.937
2.820
2.860
85,542
-0.05(-1.72%)
Sep 28, 2022
2.930
2.950
2.900
2.910
17,410
-0.05(-1.69%)
Sep 27, 2022
2.970
2.980
2.900
2.960
16,726
+0.02(+0.68%)
Sep 26, 2022
2.900
3.000
2.900
2.940
98,588
+0.03(+1.03%)
Sep 23, 2022
2.900
2.980
2.900
2.910
42,601
+0.00(+0.00%)
Sep 22, 2022
2.920
2.960
2.900
2.910
50,683
-0.05(-1.69%)
Sep 21, 2022
2.910
3.000
2.850
2.960
51,524
+0.03(+1.02%)
Sep 20, 2022
3.010
3.080
2.900
2.930
23,950
-0.10(-3.30%)
Sep 19, 2022
3.030
3.070
2.900
3.030
18,040
-0.03(-0.98%)
Sep 16, 2022
3.000
3.060
2.895
3.060
62,722
+0.11(+3.73%)
Sep 15, 2022
3.030
3.030
2.900
2.950
24,569
+0.03(+1.03%)
Sep 14, 2022
2.930
3.080
2.920
2.920
23,314
-0.09(-2.99%)
Sep 13, 2022
2.950
3.100
2.900
3.010
24,092
-0.03(-0.99%)
Sep 12, 2022
3.190
3.190
3.020
3.040
16,131
+0.01(+0.33%)
Sep 09, 2022
2.990
3.151
2.910
3.030
38,875
+0.12(+4.12%)
Sep 08, 2022
3.040
3.048
2.910
2.910
14,028
-0.10(-3.32%)
Sep 07, 2022
2.980
3.040
2.900
3.010
72,300
+0.07(+2.38%)
Sep 06, 2022
2.990
2.990
2.900
2.940
30,927
+0.03(+1.03%)
Sep 02, 2022
2.990
2.990
2.900
2.910
28,840
+0.00(+0.00%)
Sep 01, 2022
3.010
3.010
2.910
2.910
14,694
-0.10(-3.32%)
Aug 31, 2022
3.200
3.200
3.000
3.010
24,813
-0.07(-2.27%)
Aug 30, 2022
2.900
3.160
2.900
3.080
217,222
+0.16(+5.48%)
Aug 29, 2022
2.930
2.960
2.900
2.920
24,379
-0.03(-1.02%)
Aug 26, 2022
3.010
3.046
2.920
2.950
53,489
-0.03(-1.01%)
Aug 25, 2022
3.150
3.150
2.980
2.980
54,522
-0.13(-4.18%)
Aug 24, 2022
3.040
3.160
2.980
3.110
38,342
+0.06(+1.97%)
Aug 23, 2022
2.980
3.080
2.980
3.050
31,840
+0.07(+2.35%)
Aug 22, 2022
3.120
3.120
2.980
2.980
49,254
-0.12(-3.87%)
Aug 19, 2022
3.100
3.160
3.045
3.100
35,642
+0.03(+0.98%)
Aug 18, 2022
3.180
3.240
3.060
3.070
21,344
-0.11(-3.46%)
Aug 17, 2022
3.260
3.330
3.180
3.180
23,295
-0.05(-1.55%)
Aug 16, 2022
3.360
3.420
3.190
3.230
59,827
-0.11(-3.29%)
Aug 15, 2022
3.080
3.400
3.020
3.340
82,018
+0.27(+8.79%)
Aug 12, 2022
3.210
3.279
3.060
3.070
27,622
-0.13(-4.06%)
Aug 11, 2022
3.200
3.600
3.175
3.200
110,788
-0.10(-3.03%)
Aug 10, 2022
3.250
3.330
3.170
3.300
33,585
+0.05(+1.54%)
Aug 09, 2022
3.170
3.290
3.170
3.250
41,694
+0.08(+2.36%)
Aug 08, 2022
3.140
3.200
3.120
3.175
28,481
+0.11(+3.76%)
Aug 05, 2022
3.050
3.150
3.010
3.060
22,966
+0.06(+1.83%)
Aug 04, 2022
3.100
3.130
3.005
3.005
21,590
-0.06(-1.80%)
Aug 03, 2022
3.170
3.170
3.060
3.060
10,129
-0.04(-1.29%)
Aug 02, 2022
3.090
3.130
3.020
3.100
19,164
+0.09(+2.99%)
Aug 01, 2022
2.980
3.100
2.980
3.010
23,033
-0.09(-2.90%)
Jul 29, 2022
3.120
3.180
3.100
3.100
9,966
-0.05(-1.59%)
Jul 28, 2022
3.170
3.180
3.100
3.150
6,056
+0.00(+0.00%)
Jul 27, 2022
3.060
3.170
3.050
3.150
24,479
+0.07(+2.27%)
Jul 26, 2022
2.940
3.180
2.900
3.080
53,517
+0.15(+5.12%)
Jul 25, 2022
3.100
3.163
2.906
2.930
83,477
-0.24(-7.57%)
Jul 22, 2022
3.220
3.240
3.100
3.170
32,998
-0.02(-0.63%)
Jul 21, 2022
3.480
3.480
3.180
3.190
29,935
+0.01(+0.31%)
Jul 20, 2022
3.400
3.400
3.180
3.180
25,001
-0.12(-3.64%)
Jul 19, 2022
3.420
3.420
3.240
3.300
19,299
-0.04(-1.20%)
Jul 18, 2022
3.220
3.340
3.220
3.340
16,859
+0.11(+3.41%)
Jul 15, 2022
3.190
3.240
3.160
3.230
10,687
+0.04(+1.25%)
Jul 14, 2022
3.220
3.298
3.126
3.190
9,729
+0.03(+0.95%)
Jul 13, 2022
3.130
3.270
3.100
3.160
19,257
-0.02(-0.63%)
Jul 12, 2022
3.142
3.210
3.065
3.180
40,479
+0.01(+0.32%)
Jul 11, 2022
3.190
3.230
3.150
3.170
25,096
-0.08(-2.46%)
Jul 08, 2022
3.180
3.300
3.160
3.250
17,667
+0.10(+3.17%)
Jul 07, 2022
3.150
3.310
3.135
3.150
69,508
+0.00(+0.00%)
Jul 06, 2022
3.150
3.220
3.140
3.150
31,570
-0.01(-0.32%)
Jul 05, 2022
3.190
3.210
3.150
3.160
16,173
-0.03(-0.94%)
Jul 01, 2022
3.200
3.330
3.168
3.190
39,800
-0.04(-1.24%)
Jun 30, 2022
3.170
3.310
3.150
3.230
25,251
+0.05(+1.57%)
Jun 29, 2022
3.220
3.240
3.170
3.180
24,546
+0.00(+0.00%)
Jun 28, 2022
3.320
3.320
3.150
3.180
28,553
-0.12(-3.64%)
Jun 27, 2022
3.280
3.350
3.205
3.300
12,291
+0.02(+0.61%)
Jun 24, 2022
3.270
3.400
3.270
3.280
72,293
-0.02(-0.61%)
Jun 23, 2022
3.210
3.350
3.190
3.300
35,544
+0.03(+0.92%)
Jun 22, 2022
3.220
3.340
3.157
3.270
104,838
+0.04(+1.24%)
Jun 21, 2022
3.240
3.340
3.090
3.230
26,880
-0.05(-1.52%)
Jun 17, 2022
3.370
3.370
3.229
3.280
38,712
-0.03(-0.91%)
Jun 16, 2022
3.150
3.340
3.060
3.310
78,218
+0.13(+4.09%)
Jun 15, 2022
3.160
3.365
3.160
3.180
54,073
+0.00(+0.00%)
Jun 14, 2022
3.300
3.305
3.150
3.180
27,556
+0.09(+2.91%)
Jun 13, 2022
3.070
3.353
2.950
3.090
160,622
-0.26(-7.76%)
Jun 10, 2022
3.500
3.560
3.340
3.350
49,950
-0.18(-5.10%)
Jun 09, 2022
3.360
3.590
3.360
3.530
48,002
+0.04(+1.15%)
Jun 08, 2022
3.290
3.670
3.290
3.490
47,065
-0.01(-0.29%)
Jun 07, 2022
3.410
3.510
3.312
3.500
119,401
+0.03(+0.86%)
Jun 06, 2022
3.350
3.510
3.258
3.470
33,609
+0.12(+3.58%)
Jun 03, 2022
3.390
3.440
3.220
3.350
48,215
-0.04(-1.18%)
Jun 02, 2022
3.400
3.455
3.349
3.390
27,145
-0.06(-1.74%)
Jun 01, 2022
3.600
3.600
3.350
3.450
33,934
-0.06(-1.71%)
May 31, 2022
3.150
3.540
3.080
3.510
98,332
+0.36(+11.43%)
May 27, 2022
3.200
3.250
3.070
3.150
42,237
+0.00(+0.00%)
May 26, 2022
3.160
3.200
3.110
3.150
58,245
-0.02(-0.63%)
May 25, 2022
3.010
3.180
3.010
3.170
33,304
+0.14(+4.62%)
May 24, 2022
3.030
3.050
2.990
3.030
33,047
-0.06(-1.94%)
May 23, 2022
3.170
3.179
3.010
3.090
40,909
-0.03(-0.96%)
May 20, 2022
3.300
3.300
3.060
3.120
49,122
-0.10(-3.11%)
May 19, 2022
3.080
3.220
3.000
3.220
91,069
+0.14(+4.55%)
May 18, 2022
3.140
3.180
3.000
3.080
36,785
-0.06(-1.91%)
May 17, 2022
2.980
3.180
2.900
3.140
38,908
+0.23(+7.90%)
May 16, 2022
3.220
3.557
2.910
2.910
92,366
-0.07(-2.35%)
May 13, 2022
2.900
3.010
2.900
2.980
130,650
+0.12(+4.20%)
May 12, 2022
2.790
3.010
2.790
2.860
79,329
+0.01(+0.35%)
May 11, 2022
3.080
3.300
2.850
2.850
68,327
-0.26(-8.36%)
May 10, 2022
3.320
3.370
3.050
3.110
73,432
-0.11(-3.42%)
May 09, 2022
3.540
3.540
3.200
3.220
94,714
-0.40(-11.05%)
May 06, 2022
3.620
3.670
3.500
3.620
77,515
+0.02(+0.56%)
May 05, 2022
3.580
3.620
3.500
3.600
33,993
+0.01(+0.28%)
May 04, 2022
3.550
3.670
3.510
3.590
29,559
+0.04(+1.13%)
May 03, 2022
3.550
3.810
3.450
3.550
80,468
-0.08(-2.20%)
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.