Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IE )

10.07 -1.12 (-9.96%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 10.78 11.43 10.72 11.19 760,014 +0.51(+4.78%)
Apr 26, 2024 9.700 10.69 9.700 10.68 640,637 +1.13(+11.83%)
Apr 25, 2024 9.300 9.740 9.120 9.550 365,569 +0.15(+1.60%)
Apr 24, 2024 9.670 9.670 9.195 9.400 347,931 -0.33(-3.39%)
Apr 23, 2024 9.550 9.960 9.515 9.730 490,325 +0.03(+0.31%)
Apr 22, 2024 10.56 10.61 9.430 9.700 493,255 -0.90(-8.49%)
Apr 19, 2024 10.53 10.81 10.42 10.60 697,462 +0.08(+0.76%)
Apr 18, 2024 10.38 10.80 10.31 10.52 763,373 +0.13(+1.25%)
Apr 17, 2024 10.24 10.55 10.16 10.39 542,292 +0.14(+1.37%)
Apr 16, 2024 10.44 10.44 10.02 10.25 552,729 -0.40(-3.76%)
Apr 15, 2024 10.51 10.68 10.40 10.65 512,475 +0.19(+1.82%)
Apr 12, 2024 10.75 10.95 10.29 10.46 607,762 +0.12(+1.16%)
Apr 11, 2024 10.33 10.62 9.880 10.34 574,623 +0.11(+1.08%)
Apr 10, 2024 10.35 10.39 10.02 10.23 364,745 -0.37(-3.49%)
Apr 09, 2024 10.84 10.99 10.42 10.60 541,912 -0.19(-1.76%)
Apr 08, 2024 10.69 11.08 10.66 10.79 844,079 +0.21(+1.98%)
Apr 05, 2024 10.43 10.70 9.830 10.58 581,050 +0.08(+0.76%)
Apr 04, 2024 10.56 10.83 10.30 10.50 897,392 +0.11(+1.06%)
Apr 03, 2024 9.720 10.55 9.720 10.39 552,895 +0.60(+6.13%)
Apr 02, 2024 9.800 10.07 9.660 9.790 497,479 -0.06(-0.61%)
Apr 01, 2024 9.890 9.890 9.500 9.850 257,091 +0.05(+0.51%)
Mar 28, 2024 9.200 9.910 9.200 9.800 543,452 +0.69(+7.57%)
Mar 27, 2024 8.920 9.350 8.890 9.110 334,444 +0.27(+3.05%)
Mar 26, 2024 8.930 8.950 8.800 8.840 383,664 -0.08(-0.90%)
Mar 25, 2024 8.880 9.253 8.850 8.920 286,917 +0.13(+1.48%)
Mar 22, 2024 8.830 8.900 8.770 8.790 371,813 -0.05(-0.57%)
Mar 21, 2024 8.750 9.060 8.680 8.840 435,679 +0.13(+1.49%)
Mar 20, 2024 8.750 8.910 8.580 8.710 386,686 -0.05(-0.57%)
Mar 19, 2024 8.720 8.940 8.600 8.760 329,613 -0.10(-1.13%)
Mar 18, 2024 9.270 9.270 8.850 8.860 435,982 -0.40(-4.32%)
Mar 15, 2024 8.660 9.370 8.660 9.260 947,261 +0.49(+5.59%)
Mar 14, 2024 9.030 9.050 8.650 8.770 367,249 -0.27(-2.99%)
Mar 13, 2024 8.640 9.340 8.640 9.040 428,359 +0.30(+3.43%)
Mar 12, 2024 8.840 8.850 8.640 8.740 191,648 -0.09(-1.02%)
Mar 11, 2024 8.590 9.070 8.590 8.830 258,698 +0.08(+0.91%)
Mar 08, 2024 9.440 9.560 8.670 8.750 343,408 -0.58(-6.22%)
Mar 07, 2024 8.810 9.530 8.810 9.330 736,669 +0.67(+7.74%)
Mar 06, 2024 7.920 8.830 7.885 8.660 736,352 +0.89(+11.45%)
Mar 05, 2024 7.730 7.795 7.580 7.770 416,066 -0.02(-0.26%)
Mar 04, 2024 7.710 7.900 7.410 7.790 489,706 +0.15(+1.96%)
Mar 01, 2024 7.440 7.740 7.320 7.640 717,703 +0.24(+3.24%)
Feb 29, 2024 7.590 7.720 7.290 7.400 347,454 -0.01(-0.13%)
Feb 28, 2024 7.590 7.660 7.350 7.410 471,647 -0.28(-3.64%)
Feb 27, 2024 7.790 7.990 7.680 7.690 524,619 +0.02(+0.26%)
Feb 26, 2024 7.660 7.750 7.460 7.670 313,214 +0.00(+0.00%)
Feb 23, 2024 7.430 7.730 7.430 7.670 228,882 +0.20(+2.68%)
Feb 22, 2024 7.460 7.510 7.290 7.470 319,971 +0.01(+0.13%)
Feb 21, 2024 7.440 7.600 7.410 7.460 234,207 -0.02(-0.27%)
Feb 20, 2024 7.710 7.710 7.430 7.480 692,257 -0.30(-3.86%)
Feb 16, 2024 7.780 7.860 7.590 7.780 320,761 -0.03(-0.38%)
Feb 15, 2024 7.730 7.900 7.650 7.810 670,145 +0.16(+2.09%)
Feb 14, 2024 8.000 8.105 7.590 7.650 1,125,486 -0.25(-3.16%)
Feb 13, 2024 8.240 8.330 7.830 7.900 424,761 -0.65(-7.60%)
Feb 12, 2024 8.510 8.720 8.460 8.550 257,217 -0.01(-0.12%)
Feb 09, 2024 8.170 8.580 8.130 8.560 372,710 +0.42(+5.16%)
Feb 08, 2024 8.190 8.260 8.040 8.140 241,053 -0.05(-0.61%)
Feb 07, 2024 8.320 8.350 8.110 8.190 281,795 -0.09(-1.09%)
Feb 06, 2024 8.200 8.430 8.170 8.280 278,226 +0.10(+1.22%)
Feb 05, 2024 8.410 8.445 7.970 8.180 700,665 -0.40(-4.66%)
Feb 02, 2024 8.720 8.880 8.510 8.580 353,739 -0.31(-3.49%)
Feb 01, 2024 8.490 8.900 8.430 8.890 416,151 +0.53(+6.34%)
Jan 31, 2024 8.610 8.690 8.312 8.360 740,435 -0.29(-3.35%)
Jan 30, 2024 9.100 9.180 8.600 8.650 605,772 -0.55(-5.98%)
Jan 29, 2024 9.200 9.370 8.890 9.200 820,437 +0.02(+0.22%)
Jan 26, 2024 9.220 9.655 9.180 9.180 523,835 +0.01(+0.11%)
Jan 25, 2024 9.320 9.410 8.990 9.170 634,132 -0.06(-0.65%)
Jan 24, 2024 9.230 9.390 9.000 9.230 646,628 +0.23(+2.56%)
Jan 23, 2024 9.200 9.400 8.780 9.000 860,008 -0.04(-0.44%)
Jan 22, 2024 8.380 9.087 8.370 9.040 349,829 +0.73(+8.78%)
Jan 19, 2024 8.350 8.410 8.090 8.310 391,188 +0.03(+0.36%)
Jan 18, 2024 8.310 8.450 8.160 8.280 336,397 +0.00(+0.00%)
Jan 17, 2024 8.450 8.490 8.020 8.280 672,414 -0.38(-4.39%)
Jan 16, 2024 9.190 9.225 8.650 8.660 466,264 -0.25(-2.81%)
Jan 12, 2024 9.060 9.180 8.730 8.910 472,212 +0.05(+0.56%)
Jan 11, 2024 9.260 9.310 8.790 8.860 701,242 -0.41(-4.42%)
Jan 10, 2024 9.590 9.590 9.180 9.270 497,845 -0.25(-2.63%)
Jan 09, 2024 9.700 9.870 9.470 9.520 476,737 -0.31(-3.15%)
Jan 08, 2024 9.980 10.12 9.680 9.830 468,162 -0.15(-1.50%)
Jan 05, 2024 9.900 10.15 9.900 9.980 730,488 -0.07(-0.70%)
Jan 04, 2024 9.970 10.11 9.850 10.05 431,471 +0.12(+1.21%)
Jan 03, 2024 9.880 10.26 9.640 9.930 643,728 -0.04(-0.40%)
Jan 02, 2024 10.10 10.23 9.960 9.970 458,253 -0.11(-1.09%)
Dec 29, 2023 10.40 10.60 10.04 10.08 370,027 -0.39(-3.72%)
Dec 28, 2023 10.39 10.88 10.39 10.47 297,173 -0.05(-0.48%)
Dec 27, 2023 10.36 10.54 10.20 10.52 425,379 +0.19(+1.84%)
Dec 26, 2023 10.42 10.50 10.24 10.33 392,741 -0.14(-1.34%)
Dec 22, 2023 10.40 10.73 10.23 10.47 322,066 +0.04(+0.38%)
Dec 21, 2023 10.47 10.48 10.16 10.43 396,384 +0.15(+1.46%)
Dec 20, 2023 10.54 10.68 10.25 10.28 284,894 -0.28(-2.65%)
Dec 19, 2023 10.51 10.90 10.44 10.56 437,577 +0.09(+0.86%)
Dec 18, 2023 10.93 10.93 10.29 10.47 676,542 -0.50(-4.56%)
Dec 15, 2023 11.04 11.11 10.72 10.97 1,618,602 -0.06(-0.54%)
Dec 14, 2023 10.87 11.43 10.87 11.03 370,048 +0.35(+3.28%)
Dec 13, 2023 10.03 10.74 9.960 10.68 333,954 +0.61(+6.06%)
Dec 12, 2023 10.15 10.15 9.770 10.07 252,273 -0.10(-0.98%)
Dec 11, 2023 10.53 10.53 10.01 10.17 219,613 -0.39(-3.69%)
Dec 08, 2023 10.20 10.63 10.06 10.56 307,885 +0.30(+2.92%)
Dec 07, 2023 10.70 10.80 10.22 10.26 261,178 -0.37(-3.48%)
Dec 06, 2023 10.49 10.80 10.48 10.63 243,690 +0.14(+1.33%)
Dec 05, 2023 11.18 11.18 10.48 10.49 336,866 -0.76(-6.76%)
Dec 04, 2023 11.51 11.65 11.04 11.25 207,594 -0.27(-2.34%)
Dec 01, 2023 11.20 11.70 11.10 11.52 322,870 +0.16(+1.41%)
Nov 30, 2023 11.15 11.46 10.89 11.36 640,482 +0.31(+2.81%)
Nov 29, 2023 10.46 11.12 10.44 11.05 302,762 +0.69(+6.66%)
Nov 28, 2023 10.53 10.75 10.21 10.36 415,219 -0.01(-0.10%)
Nov 27, 2023 10.31 10.51 10.27 10.37 323,286 -0.08(-0.77%)
Nov 24, 2023 10.13 10.50 10.13 10.45 102,264 +0.24(+2.35%)
Nov 22, 2023 10.21 10.28 10.09 10.21 243,244 +0.01(+0.10%)
Nov 21, 2023 10.32 10.49 10.19 10.20 409,153 -0.19(-1.83%)
Nov 20, 2023 10.41 10.65 10.15 10.39 397,790 +0.07(+0.68%)
Nov 17, 2023 10.10 10.61 10.06 10.32 818,667 +0.33(+3.30%)
Nov 16, 2023 10.50 10.50 9.950 9.990 312,628 -0.51(-4.86%)
Nov 15, 2023 10.63 10.91 10.47 10.50 337,798 -0.04(-0.38%)
Nov 14, 2023 10.21 10.64 10.14 10.54 576,676 +0.74(+7.55%)
Nov 13, 2023 9.930 10.12 9.770 9.800 266,224 -0.12(-1.21%)
Nov 10, 2023 10.07 10.07 9.660 9.920 402,850 -0.13(-1.29%)
Nov 09, 2023 10.46 10.68 10.05 10.05 357,693 -0.36(-3.46%)
Nov 08, 2023 10.36 10.74 10.10 10.41 341,115 +0.05(+0.48%)
Nov 07, 2023 10.54 10.54 10.25 10.36 157,139 -0.26(-2.45%)
Nov 06, 2023 11.08 11.08 10.62 10.62 214,714 -0.27(-2.48%)
Nov 03, 2023 10.89 11.05 10.72 10.89 349,559 +0.16(+1.49%)
Nov 02, 2023 10.62 10.98 10.51 10.73 387,382 +0.41(+3.97%)
Nov 01, 2023 10.19 10.32 9.995 10.32 341,975 +0.08(+0.78%)
Oct 31, 2023 9.960 10.28 9.845 10.24 412,885 +0.29(+2.91%)
Oct 30, 2023 10.75 10.82 9.935 9.950 364,477 -0.66(-6.22%)
Oct 27, 2023 10.65 10.67 10.40 10.61 245,537 +0.04(+0.38%)
Oct 26, 2023 10.20 10.59 10.12 10.57 425,409 +0.28(+2.72%)
Oct 25, 2023 11.00 11.21 10.26 10.29 294,036 -0.87(-7.80%)
Oct 24, 2023 11.08 11.23 10.75 11.16 276,511 +0.29(+2.67%)
Oct 23, 2023 10.95 11.15 10.56 10.87 502,372 +0.04(+0.37%)
Oct 20, 2023 10.95 10.98 10.53 10.83 440,358 -0.08(-0.73%)
Oct 19, 2023 10.96 11.21 10.62 10.91 344,722 -0.08(-0.73%)
Oct 18, 2023 11.50 11.50 10.97 10.99 216,149 -0.63(-5.42%)
Oct 17, 2023 10.81 11.64 10.70 11.62 247,899 +1.00(+9.42%)
Oct 16, 2023 10.19 10.89 10.09 10.62 289,822 +0.57(+5.67%)
Oct 13, 2023 10.36 10.49 9.955 10.05 370,682 -0.26(-2.52%)
Oct 12, 2023 10.49 10.85 10.22 10.31 284,418 -0.34(-3.19%)
Oct 11, 2023 11.07 11.21 10.02 10.65 780,776 -0.36(-3.27%)
Oct 10, 2023 10.81 11.17 10.75 11.01 396,479 +0.20(+1.85%)
Oct 09, 2023 10.94 11.01 10.66 10.81 364,217 -0.06(-0.55%)
Oct 06, 2023 10.72 11.10 10.56 10.87 274,495 +0.17(+1.59%)
Oct 05, 2023 10.66 10.84 10.53 10.70 278,667 +0.00(+0.00%)
Oct 04, 2023 10.80 11.01 10.62 10.70 387,477 -0.09(-0.83%)
Oct 03, 2023 11.34 11.38 10.73 10.79 593,812 -0.71(-6.17%)
Oct 02, 2023 11.85 11.85 11.31 11.50 462,513 -0.40(-3.36%)
Sep 29, 2023 11.97 12.22 11.72 11.90 420,070 +0.07(+0.59%)
Sep 28, 2023 12.02 12.09 11.63 11.83 650,579 -0.19(-1.58%)
Sep 27, 2023 13.28 13.31 11.94 12.02 838,139 -1.26(-9.49%)
Sep 26, 2023 13.48 13.53 13.16 13.28 615,012 -0.26(-1.92%)
Sep 25, 2023 13.83 13.63 13.49 13.54 241,863 -0.28(-2.03%)
Sep 22, 2023 13.89 13.89 13.57 13.82 282,374 +0.30(+2.22%)
Sep 21, 2023 13.63 13.63 13.42 13.52 277,910 -0.16(-1.17%)
Sep 20, 2023 13.49 13.95 13.48 13.68 388,941 +0.27(+2.01%)
Sep 19, 2023 13.51 13.90 13.39 13.41 595,717 -0.07(-0.52%)
Sep 18, 2023 13.41 13.87 13.23 13.48 1,625,952 +0.09(+0.67%)
Sep 15, 2023 13.49 13.56 13.13 13.39 1,145,015 -0.11(-0.81%)
Sep 14, 2023 13.50 13.91 13.47 13.50 4,260,370 -1.89(-12.28%)
Sep 13, 2023 15.59 15.74 15.32 15.39 144,924 -0.19(-1.22%)
Sep 12, 2023 15.28 15.97 15.26 15.58 167,162 +0.01(+0.06%)
Sep 11, 2023 16.10 16.38 15.52 15.57 195,332 -0.34(-2.14%)
Sep 08, 2023 15.57 16.16 15.28 15.91 302,151 +0.50(+3.24%)
Sep 07, 2023 16.19 16.19 15.19 15.41 415,551 -0.63(-3.93%)
Sep 06, 2023 16.18 16.28 15.63 16.04 359,680 -0.15(-0.93%)
Sep 05, 2023 16.09 16.21 15.83 16.19 1,140,197 +0.09(+0.56%)
Sep 01, 2023 15.77 16.37 15.66 16.10 354,497 +0.47(+3.01%)
Aug 31, 2023 16.08 16.15 15.12 15.63 1,138,848 -0.42(-2.62%)
Aug 30, 2023 16.12 16.54 15.99 16.05 563,631 -0.05(-0.31%)
Aug 29, 2023 14.97 16.19 14.91 16.10 288,388 +1.17(+7.84%)
Aug 28, 2023 14.37 15.00 14.34 14.93 231,923 +0.60(+4.19%)
Aug 25, 2023 14.48 14.49 14.06 14.33 172,871 +0.05(+0.35%)
Aug 24, 2023 14.35 14.51 14.06 14.28 190,923 -0.07(-0.49%)
Aug 23, 2023 14.30 14.64 14.25 14.35 169,642 +0.12(+0.84%)
Aug 22, 2023 14.41 14.51 14.04 14.23 197,592 -0.08(-0.56%)
Aug 21, 2023 14.89 14.89 14.24 14.31 270,109 -0.24(-1.65%)
Aug 18, 2023 14.30 14.90 14.19 14.55 188,681 -0.03(-0.21%)
Aug 17, 2023 15.28 15.37 14.58 14.58 252,464 -0.72(-4.71%)
Aug 16, 2023 15.36 15.54 15.22 15.30 200,107 -0.22(-1.42%)
Aug 15, 2023 16.00 16.02 14.95 15.52 264,793 -0.59(-3.66%)
Aug 14, 2023 16.25 16.25 15.80 16.11 189,878 -0.14(-0.86%)
Aug 11, 2023 16.25 16.48 15.54 16.25 193,175 -0.07(-0.43%)
Aug 10, 2023 16.07 16.60 16.05 16.32 545,111 +0.29(+1.81%)
Aug 09, 2023 15.51 16.15 15.50 16.03 249,602 +0.38(+2.43%)
Aug 08, 2023 15.82 15.95 15.42 15.65 180,790 -0.43(-2.67%)
Aug 07, 2023 16.25 16.75 15.90 16.08 354,440 -0.17(-1.05%)
Aug 04, 2023 16.25 16.68 16.08 16.25 487,795 +0.09(+0.56%)
Aug 03, 2023 15.87 16.25 15.76 16.16 230,192 +0.33(+2.08%)
Aug 02, 2023 16.13 16.17 15.40 15.83 233,971 -0.39(-2.40%)
Aug 01, 2023 16.26 16.35 16.00 16.22 154,710 -0.04(-0.25%)
Jul 31, 2023 16.26 16.41 16.00 16.26 456,335 +0.05(+0.31%)
Jul 28, 2023 16.13 16.25 15.91 16.21 203,879 +0.26(+1.63%)
Jul 27, 2023 16.21 16.25 15.81 15.95 213,025 -0.17(-1.05%)
Jul 26, 2023 16.19 16.26 15.68 16.12 171,476 -0.11(-0.68%)
Jul 25, 2023 15.61 16.46 15.56 16.23 429,830 +0.69(+4.44%)
Jul 24, 2023 15.64 15.75 15.20 15.54 174,329 -0.04(-0.26%)
Jul 21, 2023 15.79 15.79 15.38 15.58 181,154 -0.03(-0.19%)
Jul 20, 2023 15.77 15.94 15.53 15.61 265,287 +0.04(+0.26%)
Jul 19, 2023 15.88 15.93 15.31 15.57 116,653 -0.33(-2.08%)
Jul 18, 2023 16.50 16.50 15.68 15.90 175,429 -0.51(-3.11%)
Jul 17, 2023 16.00 16.69 15.94 16.41 461,138 +0.41(+2.56%)
Jul 14, 2023 15.75 16.42 15.57 16.00 825,773 +0.28(+1.78%)
Jul 13, 2023 14.83 15.77 14.83 15.72 693,878 +0.93(+6.29%)
Jul 12, 2023 14.90 14.97 14.62 14.79 191,903 +0.28(+1.93%)
Jul 11, 2023 14.88 14.93 14.32 14.51 234,465 -0.48(-3.20%)
Jul 10, 2023 14.55 15.25 14.55 14.99 245,465 +0.26(+1.77%)
Jul 07, 2023 13.78 15.02 13.78 14.73 243,118 +0.80(+5.74%)
Jul 06, 2023 13.56 13.95 13.28 13.93 187,482 +0.29(+2.13%)
Jul 05, 2023 13.96 14.07 13.16 13.64 282,437 +0.26(+1.94%)
Jul 03, 2023 13.25 13.70 13.19 13.38 106,134 +0.34(+2.61%)
Jun 30, 2023 14.00 14.05 12.91 13.04 336,323 -0.95(-6.79%)
Jun 29, 2023 13.70 14.05 13.70 13.99 133,424 +0.18(+1.30%)
Jun 28, 2023 13.61 13.84 13.26 13.81 157,776 +0.22(+1.62%)
Jun 27, 2023 13.67 14.08 13.19 13.59 432,939 +0.05(+0.37%)
Jun 26, 2023 13.38 13.74 13.38 13.54 258,191 +0.03(+0.22%)
Jun 23, 2023 13.50 13.89 13.50 13.51 2,408,186 -0.33(-2.38%)
Jun 22, 2023 14.40 14.40 13.69 13.84 279,422 -0.53(-3.69%)
Jun 21, 2023 14.93 15.04 14.34 14.37 914,985 -0.54(-3.62%)
Jun 20, 2023 14.79 15.24 14.46 14.91 378,949 +0.09(+0.61%)
Jun 16, 2023 14.54 15.03 14.06 14.82 548,433 +0.28(+1.93%)
Jun 15, 2023 14.25 14.66 14.03 14.54 201,043 +2.36(+19.38%)
May 08, 2023 12.26 12.45 12.06 12.18 323,235 +0.04(+0.33%)
May 05, 2023 12.30 12.40 11.95 12.14 238,131 +0.16(+1.34%)
May 04, 2023 13.00 13.26 11.82 11.98 494,566 +0.12(+1.01%)
May 03, 2023 11.85 12.19 11.79 11.86 373,513 -0.04(-0.34%)
May 02, 2023 12.15 12.15 11.52 11.90 319,011 -0.27(-2.22%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.