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
Rubius Therapeutics Inc
(NQ:
RUBY
)
0.0830
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 6, 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 (%)
Mar 06, 2023
0.0830
0
-0.04(-33.55%)
Mar 03, 2023
0.1484
0.1484
0.1200
0.1249
24,724,904
+0.01(+10.04%)
Mar 02, 2023
0.1200
0.1274
0.0969
0.1135
10,067,398
-0.01(-6.58%)
Mar 01, 2023
0.1359
0.1362
0.1115
0.1215
6,604,664
-0.02(-16.72%)
Feb 28, 2023
0.1315
0.1500
0.1200
0.1459
14,914,991
+0.01(+11.20%)
Feb 27, 2023
0.1300
0.1870
0.1200
0.1312
34,033,112
+0.01(+9.33%)
Feb 24, 2023
0.1381
0.1388
0.1111
0.1200
5,492,854
-0.02(-14.29%)
Feb 23, 2023
0.1436
0.1549
0.1250
0.1400
2,717,530
-0.01(-6.04%)
Feb 22, 2023
0.1600
0.1647
0.1400
0.1490
4,247,265
-0.02(-9.70%)
Feb 21, 2023
0.1650
0.1690
0.1600
0.1650
1,327,887
-0.00(-0.30%)
Feb 17, 2023
0.1790
0.1790
0.1650
0.1655
1,552,552
-0.01(-8.00%)
Feb 16, 2023
0.1738
0.1825
0.1650
0.1799
2,074,284
+0.01(+7.08%)
Feb 15, 2023
0.1715
0.1800
0.1600
0.1680
3,951,380
-0.01(-4.00%)
Feb 14, 2023
0.2501
0.3763
0.1684
0.1750
46,160,108
-0.02(-7.89%)
Feb 13, 2023
0.2100
0.2100
0.1731
0.1900
704,527
-0.00(-1.81%)
Feb 10, 2023
0.1900
0.2025
0.1880
0.1935
674,308
+0.01(+2.93%)
Feb 09, 2023
0.2300
0.2398
0.1795
0.1880
1,359,804
-0.04(-18.26%)
Feb 08, 2023
0.2500
0.2522
0.2115
0.2300
1,128,123
-0.03(-12.55%)
Feb 07, 2023
0.2788
0.2788
0.2420
0.2630
2,332,247
-0.07(-22.00%)
Feb 06, 2023
0.2800
0.3400
0.2700
0.3372
1,751,592
+0.06(+21.12%)
Feb 03, 2023
0.2898
0.3131
0.2784
0.2784
563,751
-0.02(-5.27%)
Feb 02, 2023
0.2719
0.3260
0.2655
0.2939
1,520,115
+0.02(+8.85%)
Feb 01, 2023
0.2475
0.2725
0.2475
0.2700
367,978
+0.01(+3.65%)
Jan 31, 2023
0.2400
0.2700
0.2400
0.2605
206,830
+0.01(+2.56%)
Jan 30, 2023
0.2600
0.2800
0.2537
0.2540
337,910
-0.03(-9.29%)
Jan 27, 2023
0.2800
0.2850
0.2690
0.2800
515,242
+0.00(+0.68%)
Jan 26, 2023
0.2700
0.2800
0.2548
0.2781
351,441
+0.01(+3.50%)
Jan 25, 2023
0.2507
0.2690
0.2321
0.2687
746,480
+0.01(+3.95%)
Jan 24, 2023
0.2476
0.2695
0.2401
0.2585
1,114,774
+0.01(+3.44%)
Jan 23, 2023
0.2293
0.2500
0.2200
0.2499
581,456
+0.02(+10.23%)
Jan 20, 2023
0.2324
0.2350
0.2105
0.2267
992,636
-0.00(-1.56%)
Jan 19, 2023
0.2445
0.2493
0.2240
0.2303
702,981
-0.00(-2.04%)
Jan 18, 2023
0.2500
0.2690
0.2351
0.2351
818,915
-0.02(-6.04%)
Jan 17, 2023
0.2899
0.2947
0.2352
0.2502
1,707,492
-0.04(-15.10%)
Jan 13, 2023
0.2850
0.3103
0.2679
0.2947
2,358,958
+0.01(+5.25%)
Jan 12, 2023
0.2234
0.2900
0.2226
0.2800
4,522,278
+0.05(+21.58%)
Jan 11, 2023
0.2300
0.2401
0.2200
0.2303
932,287
-0.01(-2.42%)
Jan 10, 2023
0.1814
0.2699
0.1814
0.2360
7,286,919
+0.05(+30.10%)
Jan 09, 2023
0.1893
0.1999
0.1730
0.1814
784,129
-0.00(-0.49%)
Jan 06, 2023
0.2094
0.2094
0.1500
0.1823
1,927,795
-0.03(-14.01%)
Jan 05, 2023
0.1609
0.2185
0.1600
0.2120
2,452,202
+0.05(+32.50%)
Jan 04, 2023
0.1669
0.1720
0.1530
0.1600
1,360,649
-0.00(-1.78%)
Jan 03, 2023
0.1750
0.1919
0.1600
0.1629
1,666,738
-0.01(-6.91%)
Dec 30, 2022
0.1835
0.2000
0.1600
0.1750
2,071,539
-0.02(-9.04%)
Dec 29, 2022
0.2219
0.2254
0.1830
0.1924
3,740,749
-0.05(-19.57%)
Dec 28, 2022
0.1400
0.4200
0.1400
0.2392
18,684,432
+0.07(+45.06%)
Dec 27, 2022
0.1500
0.1844
0.1500
0.1649
1,155,409
+0.01(+7.08%)
Dec 23, 2022
0.1548
0.1550
0.1431
0.1540
349,261
+0.01(+4.19%)
Dec 22, 2022
0.1455
0.1598
0.1421
0.1478
289,255
-0.00(-1.47%)
Dec 21, 2022
0.1600
0.1600
0.1443
0.1500
393,732
+0.01(+3.95%)
Dec 20, 2022
0.1470
0.1500
0.1401
0.1443
610,790
-0.00(-0.62%)
Dec 19, 2022
0.1587
0.1608
0.1450
0.1452
716,139
-0.01(-9.02%)
Dec 16, 2022
0.1700
0.1780
0.1596
0.1596
780,071
-0.02(-11.38%)
Dec 15, 2022
0.1750
0.1880
0.1650
0.1801
467,874
+0.01(+5.94%)
Dec 14, 2022
0.1917
0.1917
0.1640
0.1700
444,647
-0.01(-5.45%)
Dec 13, 2022
0.1700
0.1800
0.1580
0.1798
686,318
+0.02(+12.37%)
Dec 12, 2022
0.1800
0.1820
0.1555
0.1600
466,478
-0.01(-3.03%)
Dec 09, 2022
0.1770
0.1980
0.1551
0.1650
730,612
-0.00(-1.20%)
Dec 08, 2022
0.1686
0.1850
0.1650
0.1670
646,008
-0.00(-1.36%)
Dec 07, 2022
0.1723
0.1890
0.1606
0.1693
409,785
-0.01(-7.89%)
Dec 06, 2022
0.1900
0.2000
0.1800
0.1838
455,817
-0.00(-1.39%)
Dec 05, 2022
0.2035
0.2177
0.1862
0.1864
606,473
-0.02(-11.15%)
Dec 02, 2022
0.2197
0.2310
0.2000
0.2098
599,372
-0.00(-1.50%)
Dec 01, 2022
0.2200
0.2200
0.2063
0.2130
220,376
-0.01(-4.05%)
Nov 30, 2022
0.2141
0.2300
0.2020
0.2220
407,501
+0.01(+7.19%)
Nov 29, 2022
0.2200
0.2200
0.2050
0.2071
296,054
-0.01(-2.36%)
Nov 28, 2022
0.2200
0.2240
0.2026
0.2121
391,889
-0.01(-3.24%)
Nov 25, 2022
0.2280
0.2312
0.2136
0.2192
167,258
-0.00(-1.53%)
Nov 23, 2022
0.2281
0.2300
0.2200
0.2226
179,408
-0.01(-3.22%)
Nov 22, 2022
0.2199
0.2400
0.2020
0.2300
455,185
+0.01(+3.56%)
Nov 21, 2022
0.2400
0.2470
0.2106
0.2221
466,882
-0.02(-7.46%)
Nov 18, 2022
0.2501
0.2749
0.2400
0.2400
856,518
-0.01(-2.83%)
Nov 17, 2022
0.2711
0.2799
0.2401
0.2470
376,576
-0.03(-10.96%)
Nov 16, 2022
0.2800
0.2885
0.2520
0.2774
272,648
-0.00(-1.70%)
Nov 15, 2022
0.2626
0.3145
0.2606
0.2822
330,539
+0.01(+4.25%)
Nov 14, 2022
0.2764
0.2890
0.2500
0.2707
467,314
-0.01(-5.02%)
Nov 11, 2022
0.2440
0.2850
0.2401
0.2850
565,316
+0.04(+15.62%)
Nov 10, 2022
0.2299
0.2500
0.2220
0.2465
714,699
+0.01(+4.98%)
Nov 09, 2022
0.2200
0.2414
0.2200
0.2348
370,031
+0.00(+1.51%)
Nov 08, 2022
0.2893
0.2893
0.2290
0.2313
1,423,986
-0.04(-15.83%)
Nov 07, 2022
0.3100
0.3110
0.2701
0.2748
1,070,446
-0.04(-11.35%)
Nov 04, 2022
0.3300
0.3301
0.3100
0.3100
690,442
-0.01(-2.61%)
Nov 03, 2022
0.3400
0.3401
0.3100
0.3183
579,615
-0.03(-9.24%)
Nov 02, 2022
0.3491
0.3569
0.3426
0.3507
205,905
-0.00(-0.40%)
Nov 01, 2022
0.3500
0.3590
0.3421
0.3521
165,279
+0.01(+3.86%)
Oct 31, 2022
0.3500
0.3514
0.3329
0.3390
193,866
-0.01(-4.18%)
Oct 28, 2022
0.3259
0.3600
0.3227
0.3538
426,887
+0.03(+7.67%)
Oct 27, 2022
0.3400
0.3447
0.3215
0.3286
221,027
-0.02(-4.64%)
Oct 26, 2022
0.3200
0.3500
0.3170
0.3446
847,971
+0.02(+6.42%)
Oct 25, 2022
0.3000
0.3279
0.3000
0.3238
833,076
+0.01(+2.11%)
Oct 24, 2022
0.3478
0.3478
0.3135
0.3171
603,423
-0.02(-6.74%)
Oct 21, 2022
0.3500
0.3531
0.3220
0.3400
752,681
-0.02(-4.57%)
Oct 20, 2022
0.3601
0.3700
0.3552
0.3563
525,001
-0.01(-3.73%)
Oct 19, 2022
0.3900
0.4000
0.3628
0.3701
698,595
-0.04(-8.66%)
Oct 18, 2022
0.4206
0.4399
0.3967
0.4052
707,850
-0.02(-4.66%)
Oct 17, 2022
0.3900
0.4300
0.3900
0.4250
680,784
+0.03(+7.59%)
Oct 14, 2022
0.4001
0.4097
0.3820
0.3950
468,607
-0.01(-3.64%)
Oct 13, 2022
0.3800
0.4189
0.3725
0.4099
649,784
+0.01(+1.44%)
Oct 12, 2022
0.3800
0.4077
0.3681
0.4041
569,175
+0.00(+1.02%)
Oct 11, 2022
0.4000
0.4132
0.3700
0.4000
4,632,537
-0.00(-0.74%)
Oct 10, 2022
0.4100
0.4174
0.3951
0.4030
665,050
-0.01(-2.77%)
Oct 07, 2022
0.4300
0.4400
0.4133
0.4145
620,044
-0.04(-8.09%)
Oct 06, 2022
0.4400
0.4700
0.4421
0.4510
707,099
+0.00(+0.40%)
Oct 05, 2022
0.4500
0.4600
0.4032
0.4492
992,909
+0.00(+0.11%)
Oct 04, 2022
0.4200
0.4503
0.4100
0.4487
1,554,547
+0.03(+7.83%)
Oct 03, 2022
0.4308
0.4330
0.3904
0.4161
1,160,723
-0.02(-4.08%)
Sep 30, 2022
0.4500
0.4738
0.4300
0.4338
1,051,395
-0.03(-6.71%)
Sep 29, 2022
0.4689
0.4800
0.4500
0.4650
973,633
-0.02(-5.10%)
Sep 28, 2022
0.4480
0.4900
0.4300
0.4900
1,407,929
+0.04(+9.37%)
Sep 27, 2022
0.4800
0.4994
0.4253
0.4480
2,832,127
-0.03(-6.49%)
Sep 26, 2022
0.4700
0.4950
0.4600
0.4791
2,429,628
-0.00(-0.83%)
Sep 23, 2022
0.5701
0.5743
0.4650
0.4831
20,340,682
+0.03(+6.27%)
Sep 22, 2022
0.4880
0.5100
0.4407
0.4546
1,789,589
-0.04(-7.21%)
Sep 21, 2022
0.4900
0.5000
0.4800
0.4899
804,510
-0.01(-1.03%)
Sep 20, 2022
0.5520
0.5600
0.4685
0.4950
1,914,345
-0.05(-9.84%)
Sep 19, 2022
0.5889
0.5889
0.5400
0.5490
1,941,610
-0.02(-3.72%)
Sep 16, 2022
0.6800
0.6901
0.5600
0.5702
4,551,026
-0.12(-17.54%)
Sep 15, 2022
0.7400
0.7550
0.6863
0.6915
3,593,326
-0.05(-6.55%)
Sep 14, 2022
0.8700
0.8900
0.7100
0.7400
4,121,189
-0.19(-20.17%)
Sep 13, 2022
0.8500
0.9700
0.8500
0.9270
6,682,777
-0.14(-13.36%)
Sep 12, 2022
1.150
1.170
1.020
1.070
3,141,734
-0.05(-4.46%)
Sep 09, 2022
1.190
1.380
1.070
1.120
21,012,838
-0.17(-13.18%)
Sep 08, 2022
0.9200
1.460
0.9110
1.290
86,033,440
+0.42(+48.58%)
Sep 07, 2022
0.9500
0.9525
0.8200
0.8682
2,579,568
-0.11(-11.41%)
Sep 06, 2022
1.150
1.240
0.9530
0.9800
29,411,438
+0.05(+5.90%)
Sep 02, 2022
0.7800
0.9474
0.7651
0.9254
5,374,088
+0.18(+23.39%)
Sep 01, 2022
0.7005
0.7621
0.6900
0.7500
549,356
+0.05(+7.14%)
Aug 31, 2022
0.6800
0.7010
0.6613
0.7000
150,406
+0.04(+5.85%)
Aug 30, 2022
0.6800
0.7100
0.6600
0.6613
232,813
-0.02(-3.05%)
Aug 29, 2022
0.6898
0.7360
0.6800
0.6821
183,779
-0.00(-0.42%)
Aug 26, 2022
0.7344
0.7400
0.6800
0.6850
355,836
-0.06(-8.07%)
Aug 25, 2022
0.7500
0.7695
0.7400
0.7451
139,168
+0.00(+0.15%)
Aug 24, 2022
0.7400
0.7480
0.7150
0.7440
125,528
+0.01(+1.24%)
Aug 23, 2022
0.7140
0.7478
0.7140
0.7349
143,428
+0.05(+8.07%)
Aug 22, 2022
0.7200
0.7399
0.6800
0.6800
328,328
-0.02(-3.27%)
Aug 19, 2022
0.7350
0.7709
0.7017
0.7030
515,733
-0.03(-4.35%)
Aug 18, 2022
0.7300
0.7773
0.7200
0.7350
460,412
-0.02(-2.01%)
Aug 17, 2022
0.7893
0.8149
0.7500
0.7501
180,065
-0.04(-4.46%)
Aug 16, 2022
0.8075
0.8228
0.7720
0.7851
476,862
-0.02(-2.95%)
Aug 15, 2022
0.8000
0.8300
0.7947
0.8090
367,686
+0.01(+1.14%)
Aug 12, 2022
0.7805
0.8149
0.7501
0.7999
254,996
+0.04(+5.51%)
Aug 11, 2022
0.7900
0.8200
0.7500
0.7581
363,422
-0.03(-3.95%)
Aug 10, 2022
0.8000
0.8150
0.7200
0.7893
348,294
-0.01(-1.34%)
Aug 09, 2022
0.8480
0.8480
0.7805
0.8000
321,198
+0.01(+0.90%)
Aug 08, 2022
0.8500
0.8600
0.7854
0.7929
440,182
+0.02(+2.97%)
Aug 05, 2022
0.7300
0.7967
0.7200
0.7700
416,737
+0.04(+5.48%)
Aug 04, 2022
0.7500
0.7669
0.7251
0.7300
350,481
-0.01(-1.39%)
Aug 03, 2022
0.6900
0.8800
0.6867
0.7403
1,599,748
+0.06(+8.18%)
Aug 02, 2022
0.6600
0.7140
0.6500
0.6843
349,572
+0.03(+4.95%)
Aug 01, 2022
0.7133
0.7700
0.6520
0.6520
618,209
-0.05(-7.12%)
Jul 29, 2022
0.7000
0.7130
0.6900
0.7020
303,301
-0.00(-0.41%)
Jul 28, 2022
0.7600
0.7581
0.7049
0.7049
237,445
-0.03(-3.44%)
Jul 27, 2022
0.7000
0.7550
0.7010
0.7300
182,558
+0.03(+4.29%)
Jul 26, 2022
0.7300
0.7425
0.7000
0.7000
232,331
-0.03(-4.11%)
Jul 25, 2022
0.7700
0.7838
0.7280
0.7300
351,834
-0.04(-5.34%)
Jul 22, 2022
0.8357
0.8374
0.7712
0.7712
436,200
-0.06(-6.88%)
Jul 21, 2022
0.8463
0.8463
0.8010
0.8282
160,969
-0.01(-0.70%)
Jul 20, 2022
0.8191
0.8400
0.8150
0.8340
308,961
+0.02(+2.96%)
Jul 19, 2022
0.8400
0.8446
0.8100
0.8100
368,831
-0.01(-1.22%)
Jul 18, 2022
0.8297
0.8580
0.8101
0.8200
282,774
-0.02(-1.80%)
Jul 15, 2022
0.8588
0.8598
0.8276
0.8350
237,266
-0.00(-0.14%)
Jul 14, 2022
0.8498
0.8607
0.8121
0.8362
315,652
+0.01(+1.48%)
Jul 13, 2022
0.8367
0.8650
0.8100
0.8240
490,854
-0.02(-1.90%)
Jul 12, 2022
0.8825
0.9347
0.8325
0.8400
310,989
-0.04(-4.73%)
Jul 11, 2022
0.9141
0.9499
0.8756
0.8817
380,743
-0.03(-3.54%)
Jul 08, 2022
0.9000
0.9416
0.8624
0.9141
330,579
+0.03(+2.86%)
Jul 07, 2022
0.9200
0.9345
0.8558
0.8887
397,688
+0.00(+0.10%)
Jul 06, 2022
0.9000
0.9479
0.8819
0.8878
229,156
-0.03(-3.51%)
Jul 05, 2022
0.8200
0.9294
0.8135
0.9201
340,532
+0.06(+6.55%)
Jul 01, 2022
0.8502
0.9121
0.8302
0.8635
424,817
+0.01(+1.50%)
Jun 30, 2022
0.8800
0.8800
0.8105
0.8507
403,874
-0.05(-5.56%)
Jun 29, 2022
0.9621
0.9700
0.8585
0.9008
571,700
-0.06(-6.65%)
Jun 28, 2022
0.9785
0.9799
0.9201
0.9650
340,705
-0.01(-0.52%)
Jun 27, 2022
0.9500
0.9976
0.9251
0.9700
489,821
+0.01(+0.77%)
Jun 24, 2022
1.000
1.050
0.9294
0.9626
5,392,786
-0.04(-3.74%)
Jun 23, 2022
1.030
1.030
0.9601
1.000
588,521
+0.00(+0.08%)
Jun 22, 2022
0.8695
1.060
0.8601
0.9992
880,684
+0.09(+9.35%)
Jun 21, 2022
1.060
1.080
0.9005
0.9138
969,986
-0.02(-1.98%)
Jun 17, 2022
0.8300
0.9897
0.8171
0.9323
1,301,019
+0.14(+18.39%)
Jun 16, 2022
0.8300
0.8429
0.7500
0.7875
984,872
-0.05(-6.18%)
Jun 15, 2022
0.8647
0.9224
0.8023
0.8394
544,696
-0.01(-1.31%)
Jun 14, 2022
0.8700
0.9101
0.8418
0.8505
497,260
-0.04(-4.72%)
Jun 13, 2022
0.8900
0.9222
0.8101
0.8926
995,686
-0.07(-6.88%)
Jun 10, 2022
1.140
1.159
0.9400
0.9585
791,611
-0.20(-17.37%)
Jun 09, 2022
1.270
1.300
1.125
1.160
1,416,768
-0.08(-6.45%)
Jun 08, 2022
1.080
1.570
1.043
1.240
4,686,889
+0.18(+16.98%)
Jun 07, 2022
1.040
1.100
0.9752
1.060
1,638,797
+0.02(+1.92%)
Jun 06, 2022
1.130
1.140
1.020
1.040
593,860
-0.07(-6.31%)
Jun 03, 2022
0.9200
1.150
0.9166
1.110
1,619,799
+0.18(+19.97%)
Jun 02, 2022
0.9750
0.9973
0.9200
0.9252
804,850
-0.03(-3.64%)
Jun 01, 2022
1.130
1.130
0.9600
0.9601
645,957
-0.14(-12.72%)
May 31, 2022
1.170
1.200
1.080
1.100
2,060,900
-0.09(-7.56%)
May 27, 2022
1.080
1.190
1.040
1.190
580,267
+0.13(+12.26%)
May 26, 2022
1.080
1.105
1.040
1.060
460,929
-0.03(-2.75%)
May 25, 2022
1.030
1.120
1.010
1.090
638,389
+0.05(+4.81%)
May 24, 2022
1.020
1.040
0.9034
1.040
1,168,701
+0.03(+2.97%)
May 23, 2022
1.040
1.070
0.9901
1.010
404,876
+0.00(+0.00%)
May 20, 2022
1.090
1.130
0.9700
1.010
757,056
-0.07(-6.48%)
May 19, 2022
1.030
1.120
0.9606
1.080
1,077,404
+0.07(+6.93%)
May 18, 2022
1.180
1.180
0.9999
1.010
964,326
-0.15(-12.93%)
May 17, 2022
1.220
1.260
1.150
1.160
894,816
-0.04(-3.33%)
May 16, 2022
1.270
1.355
1.180
1.200
898,598
-0.10(-7.69%)
May 13, 2022
1.260
1.340
1.230
1.300
1,161,826
+0.06(+4.84%)
May 12, 2022
1.280
1.390
1.220
1.240
813,185
-0.04(-3.13%)
May 11, 2022
1.480
1.505
1.270
1.280
844,520
-0.19(-12.93%)
May 10, 2022
1.700
1.700
1.360
1.470
1,169,562
+0.14(+10.53%)
May 09, 2022
1.410
1.450
1.300
1.330
702,501
-0.10(-6.99%)
May 06, 2022
1.490
1.555
1.380
1.430
853,398
-0.04(-2.72%)
May 05, 2022
1.630
1.660
1.460
1.470
453,496
-0.19(-11.45%)
May 04, 2022
1.710
1.710
1.520
1.660
886,058
-0.07(-4.05%)
May 03, 2022
1.710
1.780
1.670
1.730
694,234
+0.00(+0.00%)
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.