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
Ambow Education Holding Ltd ADR
(NY:
AMBO
)
1.400
+0.060 (+4.48%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2024
1.700
1.730
1.700
1.730
5,408
+0.01(+0.58%)
Apr 29, 2024
1.770
1.798
1.720
1.720
3,465
-0.02(-1.15%)
Apr 26, 2024
1.770
1.850
1.740
1.740
6,178
-0.04(-2.25%)
Apr 25, 2024
1.880
1.880
1.780
1.780
4,837
-0.04(-2.47%)
Apr 24, 2024
1.790
1.840
1.720
1.825
5,747
+0.08(+4.89%)
Apr 23, 2024
1.785
1.788
1.740
1.740
1,482
+0.00(+0.29%)
Apr 22, 2024
1.750
1.780
1.735
1.735
3,411
+0.01(+0.29%)
Apr 19, 2024
1.620
1.750
1.617
1.730
18,418
+0.14(+8.81%)
Apr 18, 2024
1.600
1.664
1.580
1.590
2,813
-0.02(-1.24%)
Apr 17, 2024
1.590
1.690
1.590
1.610
9,938
+0.09(+5.82%)
Apr 16, 2024
1.580
1.610
1.463
1.521
32,191
-0.13(-7.79%)
Apr 15, 2024
1.660
1.710
1.590
1.650
3,076
+0.03(+1.85%)
Apr 12, 2024
1.630
1.695
1.620
1.620
3,476
-0.03(-1.82%)
Apr 11, 2024
1.740
1.740
1.640
1.650
1,904
+0.02(+1.23%)
Apr 10, 2024
1.780
1.808
1.630
1.630
20,603
-0.01(-0.61%)
Apr 09, 2024
1.680
1.782
1.600
1.640
29,049
-0.05(-2.96%)
Apr 08, 2024
1.650
1.864
1.622
1.690
24,724
+0.03(+1.81%)
Apr 05, 2024
1.630
1.660
1.630
1.660
1,471
-0.01(-0.60%)
Apr 04, 2024
1.660
1.800
1.660
1.670
7,449
+0.01(+0.60%)
Apr 03, 2024
1.750
1.810
1.660
1.660
4,156
-0.07(-4.05%)
Apr 02, 2024
1.642
1.805
1.620
1.730
17,142
+0.00(+0.00%)
Apr 01, 2024
1.630
1.770
1.630
1.730
7,800
+0.01(+0.58%)
Mar 28, 2024
1.801
1.823
1.710
1.720
7,680
+0.14(+8.86%)
Mar 27, 2024
1.920
2.010
1.580
1.580
14,421
-0.40(-20.20%)
Mar 26, 2024
2.240
2.290
1.770
1.980
32,493
-0.27(-12.00%)
Mar 25, 2024
2.050
2.440
1.900
2.250
75,472
+0.25(+12.50%)
Mar 22, 2024
1.931
2.095
1.850
2.000
21,668
+0.06(+3.09%)
Mar 21, 2024
1.970
2.140
1.810
1.940
28,868
-0.03(-1.52%)
Mar 20, 2024
1.713
2.240
1.713
1.970
92,642
+0.31(+18.67%)
Mar 19, 2024
1.740
1.740
1.580
1.660
14,969
-0.05(-3.14%)
Mar 18, 2024
1.750
1.850
1.610
1.714
18,042
-0.06(-3.45%)
Mar 15, 2024
1.900
1.978
1.710
1.775
7,243
+0.06(+3.80%)
Mar 14, 2024
1.760
1.901
1.690
1.710
23,799
-0.04(-2.29%)
Mar 13, 2024
2.040
2.140
1.680
1.750
27,589
-0.27(-13.37%)
Mar 12, 2024
2.150
2.330
1.750
2.020
72,751
-0.12(-5.61%)
Mar 11, 2024
1.780
2.360
1.780
2.140
37,889
+0.44(+25.88%)
Mar 08, 2024
1.880
1.910
1.680
1.700
10,816
-0.08(-4.49%)
Mar 07, 2024
1.760
1.950
1.735
1.780
29,422
+0.04(+2.56%)
Mar 06, 2024
1.740
2.050
1.725
1.736
103,238
-0.01(-0.83%)
Mar 05, 2024
1.650
1.800
1.540
1.750
36,115
+0.11(+6.71%)
Mar 04, 2024
1.810
1.850
1.570
1.640
31,098
+0.02(+1.23%)
Mar 01, 2024
1.720
1.850
1.620
1.620
32,861
-0.14(-7.95%)
Feb 29, 2024
1.740
2.000
1.520
1.760
83,017
+0.05(+2.92%)
Feb 28, 2024
2.200
2.200
1.710
1.710
57,923
-0.52(-23.32%)
Feb 27, 2024
2.270
2.330
2.162
2.230
39,451
-0.11(-4.70%)
Feb 26, 2024
2.490
2.500
2.220
2.340
37,484
-0.16(-6.40%)
Feb 23, 2024
2.610
2.750
2.450
2.500
76,603
-0.55(-18.03%)
Feb 22, 2024
2.540
3.200
2.491
3.050
264,738
+0.49(+19.14%)
Feb 21, 2024
2.570
2.725
2.350
2.560
190,921
-0.52(-16.88%)
Feb 20, 2024
2.800
3.140
2.160
3.080
426,182
+2.78(+926.67%)
Feb 16, 2024
0.3000
0.6301
0.2550
0.3000
71,753,120
+0.16(+117.39%)
Feb 15, 2024
0.1270
0.1500
0.1212
0.1380
9,723,546
+0.02(+15.97%)
Feb 14, 2024
0.1260
0.1260
0.1190
0.1190
36,216
+0.00(+0.00%)
Feb 13, 2024
0.1232
0.1264
0.1151
0.1190
29,084
+0.00(+1.02%)
Feb 12, 2024
0.1381
0.1381
0.1119
0.1178
172,799
-0.01(-9.38%)
Feb 09, 2024
0.1423
0.1423
0.1277
0.1300
77,847
-0.00(-3.63%)
Feb 08, 2024
0.1400
0.1400
0.1311
0.1349
56,716
-0.00(-0.44%)
Feb 07, 2024
0.1300
0.1399
0.1300
0.1355
71,275
-0.00(-3.21%)
Feb 06, 2024
0.1400
0.1400
0.1300
0.1400
5,950
+0.00(+3.63%)
Feb 05, 2024
0.1351
0.1390
0.1300
0.1351
7,277
-0.00(-1.03%)
Feb 02, 2024
0.1450
0.1453
0.1311
0.1365
4,242
-0.01(-6.76%)
Feb 01, 2024
0.1300
0.1464
0.1300
0.1464
56,314
+0.00(+1.53%)
Jan 31, 2024
0.1444
0.1500
0.1374
0.1442
45,973
-0.00(-2.57%)
Jan 30, 2024
0.1300
0.1480
0.1300
0.1480
30,659
-0.00(-1.20%)
Jan 29, 2024
0.1438
0.1550
0.1401
0.1498
67,428
+0.01(+7.00%)
Jan 26, 2024
0.1400
0.1438
0.1379
0.1400
9,004
-0.00(-2.64%)
Jan 25, 2024
0.1400
0.1438
0.1356
0.1438
10,248
+0.00(+0.00%)
Jan 24, 2024
0.1398
0.1438
0.1398
0.1438
23,044
+0.00(+0.00%)
Jan 23, 2024
0.1489
0.1489
0.1381
0.1438
5,563
-0.00(-0.14%)
Jan 22, 2024
0.1500
0.1500
0.1352
0.1440
4,407
-0.00(-2.70%)
Jan 19, 2024
0.1457
0.1480
0.1380
0.1480
14,980
+0.00(+0.00%)
Jan 18, 2024
0.1440
0.1480
0.1400
0.1480
4,894
-0.00(-0.60%)
Jan 17, 2024
0.1453
0.1489
0.1417
0.1489
17,176
+0.00(+0.00%)
Jan 16, 2024
0.1380
0.1490
0.1318
0.1489
40,674
+0.00(+2.69%)
Jan 12, 2024
0.1314
0.1483
0.1314
0.1450
39,099
+0.01(+9.27%)
Jan 11, 2024
0.1349
0.1399
0.1315
0.1327
18,161
+0.00(+0.23%)
Jan 10, 2024
0.1350
0.1400
0.1324
0.1324
36,851
-0.00(-1.93%)
Jan 09, 2024
0.1330
0.1368
0.1314
0.1350
18,591
+0.00(+2.51%)
Jan 08, 2024
0.1314
0.1375
0.1314
0.1317
25,427
-0.01(-4.57%)
Jan 05, 2024
0.1310
0.1385
0.1310
0.1380
20,577
-0.00(-0.72%)
Jan 04, 2024
0.1375
0.1400
0.1349
0.1390
9,045
-0.00(-0.64%)
Jan 03, 2024
0.1400
0.1450
0.1300
0.1399
104,830
-0.00(-0.07%)
Jan 02, 2024
0.1400
0.1414
0.1351
0.1400
60,572
+0.00(+1.74%)
Dec 29, 2023
0.1380
0.1419
0.1333
0.1376
159,519
-0.00(-1.57%)
Dec 28, 2023
0.1421
0.1421
0.1361
0.1398
72,159
-0.00(-1.62%)
Dec 27, 2023
0.1460
0.1499
0.1410
0.1421
14,720
-0.00(-2.20%)
Dec 26, 2023
0.1400
0.1453
0.1400
0.1453
10,469
+0.01(+4.83%)
Dec 22, 2023
0.1525
0.1525
0.1310
0.1386
188,553
-0.01(-6.35%)
Dec 21, 2023
0.1500
0.1500
0.1400
0.1480
102,137
-0.01(-3.27%)
Dec 20, 2023
0.1589
0.1600
0.1486
0.1530
20,184
-0.01(-3.71%)
Dec 19, 2023
0.1500
0.1590
0.1407
0.1589
28,533
+0.01(+5.93%)
Dec 18, 2023
0.1700
0.1700
0.1404
0.1500
22,956
+0.00(+0.00%)
Dec 15, 2023
0.1695
0.1695
0.1401
0.1500
193,996
-0.02(-11.50%)
Dec 14, 2023
0.1656
0.1700
0.1600
0.1695
38,259
-0.01(-5.31%)
Dec 13, 2023
0.1720
0.1790
0.1610
0.1790
7,226
+0.00(+1.70%)
Dec 12, 2023
0.1820
0.1820
0.1538
0.1760
30,930
-0.01(-3.83%)
Dec 11, 2023
0.1770
0.1830
0.1750
0.1830
19,244
+0.01(+2.81%)
Dec 08, 2023
0.1723
0.1800
0.1679
0.1780
13,379
+0.01(+8.54%)
Dec 07, 2023
0.1710
0.1800
0.1640
0.1640
72,384
-0.00(-0.61%)
Dec 06, 2023
0.1700
0.1799
0.1639
0.1650
13,954
-0.01(-8.33%)
Dec 05, 2023
0.1700
0.1990
0.1700
0.1800
26,476
+0.00(+1.12%)
Dec 04, 2023
0.1811
0.1811
0.1470
0.1780
38,080
+0.01(+7.49%)
Dec 01, 2023
0.1780
0.1780
0.1656
0.1656
50,280
-0.01(-6.97%)
Nov 30, 2023
0.1681
0.1821
0.1463
0.1780
238,057
+0.02(+11.18%)
Nov 29, 2023
0.1500
0.1685
0.1500
0.1601
32,351
-0.01(-5.04%)
Nov 28, 2023
0.1900
0.1900
0.1500
0.1686
76,795
-0.00(-1.40%)
Nov 27, 2023
0.1797
0.2100
0.1674
0.1710
108,255
-0.00(-2.29%)
Nov 24, 2023
0.1601
0.1759
0.1355
0.1750
403,784
-0.01(-3.85%)
Nov 22, 2023
0.2000
0.2050
0.1664
0.1820
248,673
-0.02(-10.34%)
Nov 21, 2023
0.1535
0.2585
0.1434
0.2030
3,431,034
+0.05(+33.46%)
Nov 20, 2023
0.1566
0.1580
0.1311
0.1521
54,634
+0.01(+6.74%)
Nov 17, 2023
0.1377
0.1575
0.1313
0.1425
204,003
+0.01(+8.61%)
Nov 16, 2023
0.1311
0.1429
0.1311
0.1312
8,094
+0.00(+0.15%)
Nov 15, 2023
0.1444
0.1477
0.1310
0.1310
13,523
-0.01(-6.43%)
Nov 14, 2023
0.1410
0.1470
0.1380
0.1400
24,516
-0.01(-4.76%)
Nov 13, 2023
0.1497
0.1597
0.1417
0.1470
43,165
+0.02(+13.08%)
Nov 10, 2023
0.1418
0.1488
0.1300
0.1300
130,909
-0.01(-4.41%)
Nov 09, 2023
0.1392
0.1494
0.1350
0.1360
19,113
-0.00(-2.16%)
Nov 08, 2023
0.1371
0.1400
0.1366
0.1390
6,322
+0.00(+2.96%)
Nov 07, 2023
0.1500
0.1526
0.1335
0.1350
57,027
-0.02(-15.62%)
Nov 06, 2023
0.1732
0.1732
0.1430
0.1600
75,269
+0.01(+9.97%)
Nov 03, 2023
0.1500
0.1690
0.1450
0.1455
81,741
+0.00(+0.34%)
Nov 02, 2023
0.1480
0.1557
0.1450
0.1450
35,466
+0.00(+2.84%)
Nov 01, 2023
0.1498
0.1498
0.1391
0.1410
16,067
+0.00(+0.71%)
Oct 31, 2023
0.1391
0.1450
0.1391
0.1400
29,686
+0.00(+3.32%)
Oct 30, 2023
0.1492
0.1496
0.1355
0.1355
188,567
-0.00(-3.21%)
Oct 27, 2023
0.1400
0.1497
0.1400
0.1400
83,683
-0.00(-2.17%)
Oct 26, 2023
0.1422
0.1497
0.1402
0.1431
31,641
+0.00(+0.63%)
Oct 25, 2023
0.1421
0.1498
0.1421
0.1422
18,848
+0.00(+0.00%)
Oct 24, 2023
0.1500
0.1500
0.1422
0.1422
27,303
-0.00(-0.97%)
Oct 23, 2023
0.1553
0.1553
0.1421
0.1436
14,941
-0.01(-3.62%)
Oct 20, 2023
0.1490
0.1574
0.1421
0.1490
22,413
+0.01(+4.05%)
Oct 19, 2023
0.1511
0.1582
0.1421
0.1432
54,928
-0.01(-6.47%)
Oct 18, 2023
0.1900
0.1900
0.1500
0.1531
55,222
-0.00(-2.48%)
Oct 17, 2023
0.1800
0.1765
0.1533
0.1570
99,878
-0.02(-9.82%)
Oct 16, 2023
0.1416
0.1805
0.1371
0.1741
429,133
+0.03(+19.25%)
Oct 13, 2023
0.1522
0.1600
0.1401
0.1460
357,750
-0.01(-6.95%)
Oct 12, 2023
0.1561
0.1780
0.1510
0.1569
878,575
+0.03(+20.60%)
Oct 11, 2023
0.1448
0.1448
0.1250
0.1301
2,081,952
-0.01(-7.20%)
Oct 10, 2023
0.1548
0.1548
0.1345
0.1402
60,562
-0.00(-0.64%)
Oct 09, 2023
0.1500
0.1500
0.1300
0.1411
111,529
+0.01(+5.30%)
Oct 06, 2023
0.1560
0.2222
0.1282
0.1340
2,214,855
-0.02(-10.67%)
Oct 05, 2023
0.1630
0.1668
0.1277
0.1500
97,151
-0.02(-10.07%)
Oct 04, 2023
0.1610
0.1679
0.1610
0.1668
31,705
-0.00(-0.66%)
Oct 03, 2023
0.1680
0.1680
0.1605
0.1679
4,148
-0.00(-0.65%)
Oct 02, 2023
0.1850
0.1850
0.1551
0.1690
130,151
-0.01(-5.80%)
Sep 29, 2023
0.1794
0.1794
0.1701
0.1794
4,228
-0.00(-0.06%)
Sep 28, 2023
0.1742
0.1797
0.1742
0.1795
4,060
-0.00(-0.06%)
Sep 27, 2023
0.1800
0.1800
0.1701
0.1796
1,044
-0.00(-0.06%)
Sep 26, 2023
0.1628
0.1798
0.1628
0.1797
2,241
-0.00(-0.17%)
Sep 25, 2023
0.1800
0.1800
0.1775
0.1800
17,308
+0.00(+0.00%)
Sep 22, 2023
0.1770
0.1800
0.1749
0.1800
4,938
+0.01(+2.86%)
Sep 21, 2023
0.1755
0.1755
0.1723
0.1750
24,648
-0.00(-1.13%)
Sep 20, 2023
0.1753
0.1800
0.1750
0.1770
17,105
-0.00(-1.61%)
Sep 19, 2023
0.1825
0.1850
0.1767
0.1799
61,082
-0.01(-2.76%)
Sep 18, 2023
0.1810
0.1856
0.1750
0.1850
102,929
-0.00(-2.37%)
Sep 15, 2023
0.1877
0.1950
0.1805
0.1895
1,519
-0.00(-0.26%)
Sep 14, 2023
0.1900
0.1900
0.1813
0.1900
16,602
-0.00(-1.66%)
Sep 13, 2023
0.1896
0.1989
0.1804
0.1932
63,309
+0.00(+1.85%)
Sep 12, 2023
0.1900
0.1909
0.1800
0.1897
30,115
-0.00(-0.16%)
Sep 11, 2023
0.1909
0.1909
0.1803
0.1900
6,951
-0.00(-0.52%)
Sep 08, 2023
0.1804
0.1910
0.1804
0.1910
4,147
-0.00(-0.68%)
Sep 07, 2023
0.1937
0.1950
0.1800
0.1923
15,938
-0.00(-0.83%)
Sep 06, 2023
0.1839
0.1939
0.1829
0.1939
3,517
+0.00(+1.52%)
Sep 05, 2023
0.1880
0.1940
0.1880
0.1910
7,000
-0.01(-3.97%)
Sep 01, 2023
0.1930
0.2027
0.1900
0.1989
14,870
+0.01(+3.06%)
Aug 31, 2023
0.1889
0.1944
0.1880
0.1930
25,249
-0.00(-0.16%)
Aug 30, 2023
0.1900
0.1946
0.1900
0.1933
1,763
-0.00(-0.57%)
Aug 29, 2023
0.1880
0.1948
0.1880
0.1944
11,294
+0.01(+3.13%)
Aug 28, 2023
0.2088
0.2088
0.1885
0.1885
12,633
-0.01(-5.75%)
Aug 25, 2023
0.1995
0.2079
0.1900
0.2000
14,540
+0.01(+5.26%)
Aug 24, 2023
0.1900
0.1989
0.1891
0.1900
30,811
-0.01(-4.43%)
Aug 23, 2023
0.1888
0.1989
0.1849
0.1988
16,614
+0.01(+4.69%)
Aug 22, 2023
0.1940
0.1990
0.1888
0.1899
20,520
-0.00(-2.31%)
Aug 21, 2023
0.1880
0.1999
0.1880
0.1944
60,646
-0.00(-0.31%)
Aug 18, 2023
0.1880
0.2000
0.1880
0.1950
12,138
-0.00(-1.96%)
Aug 17, 2023
0.2037
0.2090
0.1869
0.1989
185,438
-0.01(-5.29%)
Aug 16, 2023
0.1921
0.2175
0.1900
0.2100
258,452
+0.01(+6.11%)
Aug 15, 2023
0.1948
0.2044
0.1900
0.1979
53,911
-0.01(-3.18%)
Aug 14, 2023
0.1980
0.2045
0.1948
0.2044
8,786
-0.00(-0.05%)
Aug 11, 2023
0.2100
0.2116
0.1948
0.2045
93,373
+0.00(+2.25%)
Aug 10, 2023
0.2075
0.2075
0.1951
0.2000
17,956
-0.01(-5.75%)
Aug 09, 2023
0.1925
0.2140
0.1925
0.2122
13,099
+0.02(+8.82%)
Aug 08, 2023
0.1900
0.2120
0.1900
0.1950
56,876
-0.00(-1.52%)
Aug 07, 2023
0.2035
0.2135
0.1932
0.1980
120,104
-0.02(-7.13%)
Aug 04, 2023
0.2240
0.2250
0.2005
0.2132
109,286
-0.00(-1.52%)
Aug 03, 2023
0.2190
0.2250
0.2021
0.2165
140,684
+0.01(+3.10%)
Aug 02, 2023
0.2200
0.2200
0.2054
0.2100
61,145
-0.01(-3.63%)
Aug 01, 2023
0.2200
0.2298
0.2155
0.2179
21,112
+0.00(+1.16%)
Jul 31, 2023
0.2386
0.2478
0.2011
0.2154
259,167
-0.02(-8.34%)
Jul 28, 2023
0.2478
0.2478
0.2200
0.2350
52,902
-0.01(-2.08%)
Jul 27, 2023
0.2021
0.2568
0.2021
0.2400
93,332
+0.04(+20.00%)
Jul 26, 2023
0.2092
0.2246
0.2000
0.2000
15,386
-0.01(-6.93%)
Jul 25, 2023
0.2205
0.2210
0.2016
0.2149
31,468
-0.00(-1.92%)
Jul 24, 2023
0.2136
0.2547
0.2098
0.2191
289,141
+0.01(+2.62%)
Jul 21, 2023
0.2190
0.2340
0.2086
0.2135
116,852
+0.01(+4.10%)
Jul 20, 2023
0.2170
0.2278
0.2001
0.2051
17,876
-0.00(-2.33%)
Jul 19, 2023
0.2100
0.2350
0.2087
0.2100
110,664
+0.00(+0.96%)
Jul 18, 2023
0.2152
0.2300
0.1808
0.2080
216,377
-0.02(-7.14%)
Jul 17, 2023
0.2157
0.2440
0.2073
0.2240
162,161
-0.00(-1.15%)
Jul 14, 2023
0.2240
0.3500
0.2011
0.2266
2,702,549
+0.02(+11.63%)
Jul 13, 2023
0.2250
0.2250
0.2030
0.2030
33,420
-0.01(-5.36%)
Jul 12, 2023
0.2200
0.2200
0.2013
0.2145
19,064
-0.01(-2.50%)
Jul 11, 2023
0.2128
0.2200
0.2128
0.2200
4,573
-0.00(-1.35%)
Jul 10, 2023
0.2190
0.2240
0.2115
0.2230
9,128
+0.01(+4.25%)
Jul 07, 2023
0.2160
0.2259
0.2115
0.2139
14,604
-0.00(-0.05%)
Jul 06, 2023
0.2147
0.2268
0.2115
0.2140
9,918
-0.00(-0.23%)
Jul 05, 2023
0.2200
0.2201
0.2115
0.2145
20,894
-0.01(-2.50%)
Jul 03, 2023
0.2180
0.2310
0.2180
0.2200
3,794
-0.00(-1.12%)
Jun 30, 2023
0.2310
0.2310
0.2116
0.2225
3,416
+0.00(+1.14%)
Jun 29, 2023
0.2200
0.2242
0.2130
0.2200
18,710
-0.00(-1.70%)
Jun 28, 2023
0.2247
0.2300
0.2238
0.2238
5,785
+0.00(+1.73%)
Jun 27, 2023
0.2200
0.2250
0.2200
0.2200
4,810
+0.00(+0.00%)
Jun 26, 2023
0.2180
0.2200
0.2120
0.2200
14,130
+0.00(+0.00%)
Jun 23, 2023
0.2200
0.2220
0.2160
0.2200
3,055
-0.00(-2.18%)
Jun 22, 2023
0.2250
0.2250
0.2160
0.2249
7,600
-0.00(-1.79%)
Jun 21, 2023
0.2281
0.2399
0.2120
0.2290
59,655
-0.00(-0.43%)
Jun 20, 2023
0.2300
0.2500
0.2200
0.2300
41,472
-0.01(-2.95%)
Jun 16, 2023
0.2251
0.2412
0.2250
0.2370
17,143
+0.01(+3.04%)
Jun 15, 2023
0.2201
0.2439
0.2200
0.2300
84,628
+0.01(+4.50%)
Jun 14, 2023
0.2250
0.2250
0.2200
0.2201
4,706
-0.01(-4.30%)
Jun 13, 2023
0.2150
0.2300
0.2150
0.2300
5,739
+0.01(+3.23%)
Jun 12, 2023
0.2180
0.2379
0.2120
0.2228
16,198
+0.01(+2.58%)
Jun 09, 2023
0.2115
0.2360
0.2115
0.2172
18,825
+0.01(+2.89%)
Jun 08, 2023
0.2301
0.2400
0.2111
0.2111
15,405
-0.02(-8.22%)
Jun 07, 2023
0.2300
0.2400
0.2200
0.2300
31,886
+0.00(+1.95%)
Jun 06, 2023
0.2135
0.2400
0.2135
0.2256
32,733
+0.01(+3.30%)
Jun 05, 2023
0.2226
0.2290
0.2052
0.2184
180,854
-0.01(-5.04%)
Jun 02, 2023
0.2235
0.2300
0.2230
0.2300
26,162
-0.00(-0.13%)
Jun 01, 2023
0.2297
0.2305
0.2230
0.2303
21,184
-0.00(-0.22%)
May 31, 2023
0.2241
0.2366
0.2225
0.2308
36,045
-0.01(-2.45%)
May 30, 2023
0.2275
0.2366
0.2275
0.2366
34,127
-0.01(-4.40%)
May 26, 2023
0.2235
0.2475
0.2235
0.2475
7,139
+0.01(+4.04%)
May 25, 2023
0.2450
0.2450
0.2235
0.2379
38,129
-0.00(-0.96%)
May 24, 2023
0.2399
0.2700
0.2225
0.2402
150,129
+0.01(+4.39%)
May 23, 2023
0.2385
0.2450
0.2300
0.2301
19,095
-0.01(-3.48%)
May 22, 2023
0.2365
0.2394
0.2301
0.2384
7,012
-0.01(-4.26%)
May 19, 2023
0.2400
0.2490
0.2400
0.2490
28,881
+0.01(+3.75%)
May 18, 2023
0.2400
0.2425
0.2400
0.2400
19,541
-0.00(-0.41%)
May 17, 2023
0.2200
0.2435
0.2225
0.2410
37,835
+0.02(+7.11%)
May 16, 2023
0.2286
0.2286
0.2225
0.2250
30,242
-0.00(-1.57%)
May 15, 2023
0.2423
0.2423
0.2225
0.2286
5,773
-0.01(-5.73%)
May 12, 2023
0.2251
0.2490
0.2251
0.2425
11,377
-0.01(-3.00%)
May 11, 2023
0.2300
0.2500
0.2210
0.2500
21,260
+0.01(+4.60%)
May 10, 2023
0.2418
0.2700
0.2301
0.2390
83,739
+0.01(+3.82%)
May 09, 2023
0.2309
0.2320
0.2220
0.2302
46,922
+0.00(+0.00%)
May 08, 2023
0.2299
0.2350
0.2220
0.2302
49,968
-0.01(-2.87%)
May 05, 2023
0.2625
0.2625
0.2250
0.2370
129,187
-0.02(-8.85%)
May 04, 2023
0.2600
0.3198
0.2505
0.2600
511,059
+0.02(+6.12%)
May 03, 2023
0.2500
0.2748
0.2310
0.2450
329,474
-0.08(-24.57%)
May 02, 2023
0.3900
0.5200
0.2680
0.3248
4,897,229
+0.06(+20.79%)
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.