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
Electra Battery Materials Corporation - Common Stock
(NQ:
ELBM
)
0.4768
-0.0132 (-2.69%)
Streaming Delayed Price
Updated: 3:58 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
0.4222
0.4425
0.4222
0.4289
41,671
+0.01(+1.59%)
Apr 29, 2024
0.4138
0.4452
0.4138
0.4222
79,371
+0.01(+1.44%)
Apr 26, 2024
0.4240
0.4345
0.4060
0.4162
85,896
+0.01(+2.64%)
Apr 25, 2024
0.4160
0.4324
0.4055
0.4055
48,233
-0.00(-1.12%)
Apr 24, 2024
0.4300
0.4300
0.4100
0.4101
30,304
-0.01(-1.77%)
Apr 23, 2024
0.4100
0.4250
0.4073
0.4175
46,729
+0.02(+4.27%)
Apr 22, 2024
0.4080
0.4117
0.4000
0.4004
13,296
-0.01(-1.79%)
Apr 19, 2024
0.4200
0.4238
0.4060
0.4077
68,485
-0.01(-2.93%)
Apr 18, 2024
0.4100
0.4200
0.4048
0.4200
31,160
+0.02(+3.78%)
Apr 17, 2024
0.4100
0.4250
0.4000
0.4047
44,089
-0.00(-0.32%)
Apr 16, 2024
0.4350
0.4452
0.4000
0.4060
51,658
-0.03(-6.67%)
Apr 15, 2024
0.4400
0.4601
0.4350
0.4350
25,773
-0.01(-1.14%)
Apr 12, 2024
0.4510
0.4599
0.4400
0.4400
71,493
-0.02(-4.35%)
Apr 11, 2024
0.4700
0.4750
0.4600
0.4600
23,846
-0.01(-1.29%)
Apr 10, 2024
0.4700
0.4772
0.4660
0.4660
36,082
-0.00(-1.06%)
Apr 09, 2024
0.4890
0.4890
0.4700
0.4710
25,066
-0.00(-0.21%)
Apr 08, 2024
0.4894
0.4894
0.4700
0.4720
47,608
+0.00(+0.73%)
Apr 05, 2024
0.4794
0.4809
0.4625
0.4686
52,610
-0.00(-0.51%)
Apr 04, 2024
0.4910
0.5089
0.4710
0.4710
120,495
-0.02(-4.89%)
Apr 03, 2024
0.4900
0.5200
0.4769
0.4952
248,456
+0.02(+4.30%)
Apr 02, 2024
0.4600
0.4915
0.4600
0.4748
68,045
+0.01(+1.69%)
Apr 01, 2024
0.4900
0.4900
0.4544
0.4669
63,508
+0.01(+2.84%)
Mar 28, 2024
0.4642
0.4642
0.4533
0.4540
43,298
+0.00(+0.93%)
Mar 27, 2024
0.4500
0.4599
0.4498
0.4498
51,802
+0.01(+1.33%)
Mar 26, 2024
0.4853
0.4853
0.4394
0.4439
110,297
-0.02(-4.54%)
Mar 25, 2024
0.4800
0.4820
0.4650
0.4650
40,857
-0.01(-1.21%)
Mar 22, 2024
0.5000
0.5040
0.4707
0.4707
62,761
-0.02(-3.96%)
Mar 21, 2024
0.5050
0.5050
0.4900
0.4901
55,400
-0.01(-2.70%)
Mar 20, 2024
0.4989
0.5179
0.4900
0.5037
133,928
+0.01(+2.80%)
Mar 19, 2024
0.4900
0.5000
0.4822
0.4900
36,961
+0.00(+0.00%)
Mar 18, 2024
0.5100
0.5123
0.4861
0.4900
101,691
-0.01(-2.00%)
Mar 15, 2024
0.5207
0.5225
0.4890
0.5000
127,954
-0.02(-3.98%)
Mar 14, 2024
0.5200
0.5332
0.4917
0.5207
149,251
+0.00(+0.13%)
Mar 13, 2024
0.5300
0.5400
0.5000
0.5200
53,614
+0.00(+0.00%)
Mar 12, 2024
0.5328
0.5374
0.5099
0.5200
115,691
+0.00(+0.39%)
Mar 11, 2024
0.4810
0.5495
0.4810
0.5180
153,371
+0.02(+4.52%)
Mar 08, 2024
0.5160
0.5192
0.4598
0.4956
203,830
-0.03(-6.14%)
Mar 07, 2024
0.5250
0.5366
0.5098
0.5280
110,861
+0.00(+0.57%)
Mar 06, 2024
0.5401
0.5500
0.5259
0.5250
79,769
-0.02(-4.02%)
Mar 05, 2024
0.5218
0.5470
0.5197
0.5470
83,836
+0.02(+4.19%)
Mar 04, 2024
0.5400
0.5500
0.5100
0.5250
179,870
-0.02(-2.78%)
Mar 01, 2024
0.5400
0.5670
0.5237
0.5400
140,392
+0.00(+0.00%)
Feb 29, 2024
0.5690
0.5734
0.5300
0.5400
95,677
-0.02(-4.05%)
Feb 28, 2024
0.5619
0.6000
0.5540
0.5628
281,532
-0.01(-1.09%)
Feb 27, 2024
0.5400
0.5800
0.5300
0.5690
102,957
+0.02(+3.47%)
Feb 26, 2024
0.5210
0.5508
0.5100
0.5499
311,976
+0.01(+2.79%)
Feb 23, 2024
0.5600
0.5712
0.5230
0.5350
328,167
-0.03(-6.02%)
Feb 22, 2024
0.6584
0.6584
0.5588
0.5693
285,525
-0.08(-12.42%)
Feb 21, 2024
0.6300
0.6624
0.6253
0.6500
136,419
+0.00(+0.31%)
Feb 20, 2024
0.6952
0.7050
0.6320
0.6480
142,384
-0.07(-9.59%)
Feb 16, 2024
0.7300
0.7300
0.6807
0.7167
149,700
-0.00(-0.46%)
Feb 15, 2024
0.7000
0.7300
0.6574
0.7200
609,091
+0.04(+5.88%)
Feb 14, 2024
0.6200
0.6870
0.6200
0.6800
476,752
+0.06(+9.68%)
Feb 13, 2024
0.6269
0.6699
0.5841
0.6200
316,217
+0.00(+0.50%)
Feb 12, 2024
0.6715
0.7500
0.5282
0.6169
989,510
-0.00(-0.34%)
Feb 09, 2024
0.5570
0.7000
0.5357
0.6190
1,338,922
+0.09(+17.44%)
Feb 08, 2024
0.4350
0.5400
0.4350
0.5271
1,002,652
+0.10(+22.84%)
Feb 07, 2024
0.4264
0.4498
0.4131
0.4291
79,099
-0.01(-1.29%)
Feb 06, 2024
0.4271
0.4496
0.4128
0.4347
225,779
+0.02(+5.31%)
Feb 05, 2024
0.3900
0.4299
0.3747
0.4128
220,790
+0.03(+8.63%)
Feb 02, 2024
0.3675
0.4200
0.3401
0.3800
269,305
+0.04(+11.44%)
Feb 01, 2024
0.3400
0.3615
0.3375
0.3410
105,912
+0.00(+0.62%)
Jan 31, 2024
0.3373
0.3450
0.3303
0.3389
47,426
-0.00(-1.14%)
Jan 30, 2024
0.3379
0.3478
0.3210
0.3428
51,809
+0.00(+1.12%)
Jan 29, 2024
0.3300
0.3400
0.3250
0.3390
66,601
+0.02(+4.89%)
Jan 26, 2024
0.3256
0.3369
0.3145
0.3232
128,047
-0.03(-7.42%)
Jan 25, 2024
0.3400
0.3514
0.3250
0.3491
77,772
+0.02(+5.18%)
Jan 24, 2024
0.3222
0.3481
0.3200
0.3319
48,911
+0.02(+4.83%)
Jan 23, 2024
0.3110
0.3215
0.3110
0.3166
90,967
+0.01(+1.80%)
Jan 22, 2024
0.3285
0.3300
0.3101
0.3110
116,745
-0.01(-3.89%)
Jan 19, 2024
0.3300
0.3473
0.3101
0.3236
495,359
-0.02(-4.82%)
Jan 18, 2024
0.3540
0.3540
0.3302
0.3400
235,169
-0.01(-3.13%)
Jan 17, 2024
0.3600
0.3641
0.3500
0.3510
46,506
-0.01(-2.50%)
Jan 16, 2024
0.3900
0.3931
0.3600
0.3600
282,902
-0.02(-5.26%)
Jan 12, 2024
0.3778
0.3826
0.3717
0.3800
89,165
+0.01(+2.29%)
Jan 11, 2024
0.4071
0.4071
0.3679
0.3715
130,208
-0.02(-4.43%)
Jan 10, 2024
0.3978
0.4075
0.3759
0.3887
42,293
+0.01(+3.41%)
Jan 09, 2024
0.3937
0.3956
0.3704
0.3759
102,591
-0.01(-2.34%)
Jan 08, 2024
0.3769
0.3994
0.3707
0.3849
110,209
+0.01(+2.50%)
Jan 05, 2024
0.3900
0.3998
0.3728
0.3755
386,936
-0.02(-5.32%)
Jan 04, 2024
0.4237
0.4330
0.3802
0.3966
173,182
-0.04(-8.41%)
Jan 03, 2024
0.4398
0.4540
0.4000
0.4330
212,736
-0.02(-4.73%)
Jan 02, 2024
0.3799
0.4600
0.3720
0.4545
546,851
+0.09(+24.49%)
Dec 29, 2023
0.3699
0.3743
0.3532
0.3651
236,737
+0.00(+0.52%)
Dec 28, 2023
0.3300
0.3685
0.3264
0.3632
311,152
+0.04(+10.77%)
Dec 27, 2023
0.3300
0.3400
0.3198
0.3279
320,530
+0.00(+0.00%)
Dec 26, 2023
0.3340
0.3340
0.3100
0.3279
213,412
+0.01(+3.18%)
Dec 22, 2023
0.3388
0.3431
0.3175
0.3178
291,051
-0.00(-1.37%)
Dec 21, 2023
0.3500
0.3500
0.3211
0.3222
215,545
-0.01(-2.36%)
Dec 20, 2023
0.3590
0.3593
0.3300
0.3300
255,635
-0.01(-3.93%)
Dec 19, 2023
0.3650
0.3660
0.3400
0.3435
706,314
-0.01(-3.67%)
Dec 18, 2023
0.3746
0.3785
0.3500
0.3566
358,003
-0.01(-2.44%)
Dec 15, 2023
0.3800
0.3912
0.3650
0.3655
189,808
-0.01(-2.53%)
Dec 14, 2023
0.3759
0.4122
0.3680
0.3750
481,470
-0.02(-4.87%)
Dec 13, 2023
0.3800
0.3975
0.3700
0.3942
158,355
+0.01(+3.74%)
Dec 12, 2023
0.4400
0.4400
0.3750
0.3800
288,576
-0.04(-9.52%)
Dec 11, 2023
0.4300
0.4305
0.4103
0.4200
151,644
-0.01(-2.33%)
Dec 08, 2023
0.4600
0.4604
0.4231
0.4300
140,557
-0.01(-2.29%)
Dec 07, 2023
0.4600
0.4650
0.4400
0.4401
238,961
-0.03(-5.42%)
Dec 06, 2023
0.4515
0.4669
0.4515
0.4653
171,303
+0.00(+0.06%)
Dec 05, 2023
0.4648
0.4668
0.4537
0.4650
65,262
-0.00(-1.02%)
Dec 04, 2023
0.4700
0.4796
0.4626
0.4698
84,183
-0.02(-3.15%)
Dec 01, 2023
0.4850
0.4987
0.4790
0.4851
56,135
+0.00(+0.37%)
Nov 30, 2023
0.4750
0.4874
0.4700
0.4833
42,386
+0.01(+2.83%)
Nov 29, 2023
0.4853
0.4853
0.4700
0.4700
52,497
+0.01(+1.73%)
Nov 28, 2023
0.4515
0.4899
0.4515
0.4620
98,166
-0.01(-1.39%)
Nov 27, 2023
0.4600
0.4770
0.4595
0.4685
38,508
+0.01(+1.85%)
Nov 24, 2023
0.4739
0.4782
0.4600
0.4600
48,678
+0.01(+2.18%)
Nov 22, 2023
0.4550
0.4699
0.4502
0.4502
107,451
-0.01(-2.76%)
Nov 21, 2023
0.4627
0.4949
0.4572
0.4630
141,884
-0.03(-6.03%)
Nov 20, 2023
0.5100
0.5100
0.4923
0.4927
106,394
-0.01(-2.42%)
Nov 17, 2023
0.5100
0.5300
0.5047
0.5049
52,645
-0.01(-2.15%)
Nov 16, 2023
0.5200
0.5200
0.5000
0.5160
80,761
-0.00(-0.14%)
Nov 15, 2023
0.5156
0.5172
0.5034
0.5167
25,047
-0.00(-0.63%)
Nov 14, 2023
0.5062
0.5210
0.5012
0.5200
51,342
-0.00(-0.19%)
Nov 13, 2023
0.5250
0.5250
0.5011
0.5210
39,545
+0.02(+4.18%)
Nov 10, 2023
0.5103
0.5250
0.5001
0.5001
38,363
-0.01(-2.78%)
Nov 09, 2023
0.5199
0.5300
0.5055
0.5144
78,441
+0.01(+1.86%)
Nov 08, 2023
0.5350
0.5350
0.4859
0.5050
153,841
-0.03(-5.09%)
Nov 07, 2023
0.5400
0.5400
0.5139
0.5321
77,181
-0.00(-0.54%)
Nov 06, 2023
0.5100
0.5355
0.4951
0.5350
179,983
+0.04(+8.32%)
Nov 03, 2023
0.4900
0.5100
0.4900
0.4939
62,590
+0.01(+1.65%)
Nov 02, 2023
0.5150
0.5150
0.4746
0.4859
85,894
+0.01(+2.12%)
Nov 01, 2023
0.5458
0.5458
0.4716
0.4758
74,518
-0.05(-10.21%)
Oct 31, 2023
0.5188
0.5401
0.5060
0.5299
51,234
+0.01(+1.30%)
Oct 30, 2023
0.5700
0.5768
0.5200
0.5231
54,827
-0.04(-7.86%)
Oct 27, 2023
0.5637
0.5888
0.5478
0.5677
57,709
-0.01(-2.12%)
Oct 26, 2023
0.5700
0.5820
0.5533
0.5800
85,000
-0.00(-0.34%)
Oct 25, 2023
0.5400
0.5896
0.5240
0.5820
141,423
+0.05(+9.03%)
Oct 24, 2023
0.5311
0.5581
0.5247
0.5338
28,719
+0.01(+1.68%)
Oct 23, 2023
0.5364
0.5461
0.5150
0.5250
72,269
-0.01(-0.94%)
Oct 20, 2023
0.5300
0.5399
0.5090
0.5300
28,094
-0.02(-2.93%)
Oct 19, 2023
0.5759
0.5900
0.5156
0.5460
64,298
-0.02(-3.96%)
Oct 18, 2023
0.6000
0.6000
0.5500
0.5685
176,583
+0.01(+1.63%)
Oct 17, 2023
0.5200
0.5594
0.4996
0.5594
171,521
+0.04(+8.62%)
Oct 16, 2023
0.4717
0.5200
0.4600
0.5150
178,890
+0.07(+14.62%)
Oct 13, 2023
0.4600
0.4650
0.4400
0.4493
82,201
-0.00(-0.16%)
Oct 12, 2023
0.4500
0.4600
0.4200
0.4500
105,718
+0.00(+1.06%)
Oct 11, 2023
0.4820
0.4910
0.4412
0.4453
302,230
-0.04(-8.37%)
Oct 10, 2023
0.5150
0.5150
0.4722
0.4860
148,775
-0.04(-7.07%)
Oct 09, 2023
0.5500
0.5550
0.5010
0.5230
135,578
+0.01(+2.55%)
Oct 06, 2023
0.5200
0.5350
0.4801
0.5100
285,494
-0.03(-5.38%)
Oct 05, 2023
0.5949
0.5949
0.5070
0.5390
228,388
-0.03(-6.02%)
Oct 04, 2023
0.5800
0.5800
0.5350
0.5735
127,075
+0.00(+0.61%)
Oct 03, 2023
0.5912
0.5949
0.5665
0.5700
71,878
-0.02(-3.59%)
Oct 02, 2023
0.6200
0.6200
0.5730
0.5912
119,861
-0.03(-4.34%)
Sep 29, 2023
0.6150
0.6300
0.5800
0.6180
44,028
+0.02(+2.83%)
Sep 28, 2023
0.6000
0.6100
0.5838
0.6010
44,289
-0.01(-1.48%)
Sep 27, 2023
0.6200
0.6200
0.5513
0.6100
119,498
+0.01(+1.67%)
Sep 26, 2023
0.6200
0.6212
0.6000
0.6000
81,688
-0.02(-3.77%)
Sep 25, 2023
0.6298
0.6242
0.6018
0.6235
125,157
-0.02(-2.55%)
Sep 22, 2023
0.6500
0.6500
0.6310
0.6398
51,620
-0.00(-0.03%)
Sep 21, 2023
0.6667
0.6910
0.6331
0.6400
137,485
-0.03(-5.07%)
Sep 20, 2023
0.6951
0.6951
0.6685
0.6742
55,125
-0.01(-0.85%)
Sep 19, 2023
0.6780
0.6849
0.6700
0.6800
85,898
-0.01(-1.45%)
Sep 18, 2023
0.6900
0.6900
0.6750
0.6900
68,367
-0.01(-1.43%)
Sep 15, 2023
0.6787
0.7000
0.6710
0.7000
41,257
+0.01(+2.19%)
Sep 14, 2023
0.7046
0.7046
0.6726
0.6850
55,692
-0.00(-0.72%)
Sep 13, 2023
0.6900
0.6976
0.6800
0.6900
66,679
+0.01(+1.47%)
Sep 12, 2023
0.6890
0.6957
0.6705
0.6800
109,101
-0.01(-1.31%)
Sep 11, 2023
0.7094
0.7199
0.6700
0.6890
155,681
-0.01(-1.15%)
Sep 08, 2023
0.6700
0.7056
0.6560
0.6970
216,928
+0.01(+1.65%)
Sep 07, 2023
0.6900
0.7654
0.6708
0.6857
465,398
-0.00(-0.62%)
Sep 06, 2023
0.6802
0.7000
0.6800
0.6900
109,470
+0.00(+0.00%)
Sep 05, 2023
0.7500
0.7490
0.6900
0.6900
148,668
-0.05(-7.13%)
Sep 01, 2023
0.7819
0.7827
0.6900
0.7430
205,767
-0.01(-1.64%)
Aug 31, 2023
0.7211
0.7690
0.6912
0.7554
247,414
+0.06(+8.44%)
Aug 30, 2023
0.6700
0.7160
0.6485
0.6966
552,320
+0.02(+3.05%)
Aug 29, 2023
0.6762
0.6897
0.6508
0.6760
670,632
-0.01(-1.17%)
Aug 28, 2023
0.7000
0.7157
0.6668
0.6840
203,306
-0.02(-2.24%)
Aug 25, 2023
0.7270
0.7270
0.6804
0.6997
240,220
-0.00(-0.04%)
Aug 24, 2023
0.7260
0.7260
0.6778
0.7000
185,755
+0.01(+1.45%)
Aug 23, 2023
0.6900
0.7290
0.6702
0.6900
244,739
-0.01(-1.85%)
Aug 22, 2023
0.7060
0.7100
0.6800
0.7030
348,759
-0.01(-0.99%)
Aug 21, 2023
0.7800
0.8196
0.6892
0.7100
603,974
-0.06(-7.82%)
Aug 18, 2023
0.7999
0.8100
0.7500
0.7702
518,170
-0.01(-1.13%)
Aug 17, 2023
0.7800
0.8189
0.7641
0.7790
363,443
-0.02(-2.26%)
Aug 16, 2023
0.8193
0.8400
0.7800
0.7970
384,433
-0.02(-2.32%)
Aug 15, 2023
0.8800
0.8800
0.8101
0.8159
455,020
-0.05(-5.33%)
Aug 14, 2023
0.8849
0.9500
0.8350
0.8618
498,184
-0.01(-1.65%)
Aug 11, 2023
0.9300
0.9793
0.8750
0.8763
611,063
-0.11(-11.13%)
Aug 10, 2023
0.9009
1.000
0.8854
0.9861
705,871
+0.12(+13.33%)
Aug 09, 2023
1.130
1.130
0.8200
0.8701
2,768,576
-0.27(-23.68%)
Aug 08, 2023
1.170
1.180
1.060
1.140
759,178
-0.10(-8.06%)
Aug 07, 2023
1.210
1.300
1.210
1.240
334,831
-0.02(-1.59%)
Aug 04, 2023
1.320
1.320
1.120
1.260
985,628
-0.04(-3.08%)
Aug 03, 2023
1.630
1.750
1.260
1.300
2,112,080
-0.46(-26.14%)
Aug 02, 2023
1.500
1.800
1.460
1.760
1,746,362
+0.28(+18.92%)
Aug 01, 2023
1.430
1.700
1.430
1.480
2,486,673
-0.05(-3.27%)
Jul 31, 2023
1.520
1.590
1.430
1.530
1,356,378
+0.06(+4.08%)
Jul 28, 2023
1.530
1.630
1.460
1.470
1,286,255
-0.03(-2.00%)
Jul 27, 2023
1.610
1.620
1.440
1.500
2,006,228
-0.21(-12.28%)
Jul 26, 2023
1.890
1.950
1.650
1.710
4,015,750
-0.39(-18.57%)
Jul 25, 2023
2.000
2.660
1.980
2.100
67,896,032
+0.87(+70.73%)
Jul 24, 2023
1.020
1.380
1.020
1.230
869,915
+0.22(+21.18%)
Jul 21, 2023
1.100
1.100
1.000
1.015
94,323
-0.06(-5.14%)
Jul 20, 2023
1.120
1.130
0.9802
1.070
196,755
-0.10(-8.55%)
Jul 19, 2023
1.190
1.360
1.120
1.170
212,684
+0.00(+0.00%)
Jul 18, 2023
1.060
1.350
1.040
1.170
223,285
+0.12(+11.43%)
Jul 17, 2023
0.9900
1.060
0.9400
1.050
272,397
+0.03(+2.94%)
Jul 14, 2023
0.9600
1.020
0.9400
1.020
85,422
+0.04(+4.16%)
Jul 13, 2023
0.9700
0.9899
0.8899
0.9793
211,786
+0.04(+4.18%)
Jul 12, 2023
1.000
1.060
0.9300
0.9400
154,119
-0.04(-4.29%)
Jul 11, 2023
1.010
1.040
0.9808
0.9821
43,545
-0.03(-2.76%)
Jul 10, 2023
1.010
1.050
1.010
1.010
28,016
-0.02(-1.94%)
Jul 07, 2023
1.090
1.090
1.000
1.030
41,277
-0.02(-2.37%)
Jul 06, 2023
0.9900
1.055
0.9897
1.055
53,883
+0.07(+6.58%)
Jul 05, 2023
1.000
1.030
0.9700
0.9899
88,323
-0.04(-4.35%)
Jul 03, 2023
0.9900
1.080
0.9900
1.035
48,697
+0.06(+6.69%)
Jun 30, 2023
1.020
1.020
0.9700
0.9700
34,282
-0.04(-3.96%)
Jun 29, 2023
1.030
1.040
0.9960
1.010
16,403
+0.01(+1.48%)
Jun 28, 2023
1.000
1.030
0.9700
0.9953
43,780
+0.02(+1.56%)
Jun 27, 2023
1.060
1.070
0.9700
0.9800
123,606
-0.05(-4.85%)
Jun 26, 2023
1.140
1.140
1.000
1.030
38,286
-0.03(-2.83%)
Jun 23, 2023
1.120
1.120
1.025
1.060
36,467
-0.01(-0.93%)
Jun 22, 2023
1.070
1.110
1.020
1.070
16,958
-0.01(-0.92%)
Jun 21, 2023
1.110
1.140
1.040
1.080
41,452
+0.01(+0.93%)
Jun 20, 2023
1.120
1.130
1.060
1.070
50,423
-0.03(-3.17%)
Jun 16, 2023
1.160
1.190
1.100
1.105
56,037
-0.05(-4.74%)
Jun 15, 2023
1.100
1.190
1.100
1.160
59,850
+0.05(+4.50%)
Jun 14, 2023
1.180
1.185
1.110
1.110
47,810
-0.07(-5.93%)
Jun 13, 2023
1.220
1.240
1.150
1.180
27,556
+0.04(+3.51%)
Jun 12, 2023
1.180
1.250
1.130
1.140
58,737
-0.02(-1.72%)
Jun 09, 2023
1.170
1.210
1.145
1.160
21,633
+0.00(+0.00%)
Jun 08, 2023
1.230
1.230
1.147
1.160
38,703
-0.02(-1.69%)
Jun 07, 2023
1.220
1.250
1.130
1.180
55,039
-0.03(-2.48%)
Jun 06, 2023
1.170
1.280
1.160
1.210
26,541
-0.03(-2.42%)
Jun 05, 2023
1.270
1.350
1.240
1.240
28,345
-0.04(-3.13%)
Jun 02, 2023
1.200
1.370
1.130
1.280
144,523
+0.17(+14.94%)
Jun 01, 2023
1.050
1.130
1.040
1.114
25,878
+0.06(+6.06%)
May 31, 2023
1.100
1.100
1.040
1.050
43,589
+0.00(+0.00%)
May 30, 2023
1.040
1.110
1.020
1.050
57,977
+0.01(+0.96%)
May 26, 2023
1.160
1.160
0.8881
1.040
88,745
-0.11(-9.96%)
May 25, 2023
1.300
1.300
1.090
1.155
65,760
-0.14(-10.47%)
May 24, 2023
1.350
1.350
1.210
1.290
38,311
-0.04(-3.01%)
May 23, 2023
1.280
1.420
1.280
1.330
51,809
+0.03(+2.31%)
May 22, 2023
1.350
1.370
1.250
1.300
59,639
-0.05(-3.70%)
May 19, 2023
1.290
1.430
1.260
1.350
286,142
+0.14(+11.57%)
May 18, 2023
1.000
1.448
0.9800
1.210
472,714
+0.27(+28.67%)
May 17, 2023
0.9200
1.000
0.8320
0.9404
208,578
+0.02(+2.22%)
May 16, 2023
1.160
1.160
0.9000
0.9200
413,068
-0.25(-21.37%)
May 15, 2023
1.320
1.320
1.081
1.170
270,418
+0.01(+0.86%)
May 12, 2023
1.460
1.460
1.130
1.160
525,128
-0.32(-21.62%)
May 11, 2023
1.840
1.840
1.470
1.480
270,687
-0.40(-21.28%)
May 10, 2023
1.870
1.890
1.857
1.880
15,341
+0.00(+0.00%)
May 09, 2023
1.910
1.910
1.870
1.880
9,041
-0.03(-1.57%)
May 08, 2023
1.910
1.910
1.870
1.910
6,433
+0.04(+2.14%)
May 05, 2023
1.910
1.910
1.850
1.870
18,886
+0.03(+1.63%)
May 04, 2023
1.860
1.890
1.840
1.840
4,141
+0.00(+0.00%)
May 03, 2023
1.910
1.940
1.839
1.840
8,766
-0.01(-0.54%)
May 02, 2023
1.970
1.970
1.840
1.850
44,583
+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.