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
Alpha Pro Tech
(NY:
APT
)
4.810
-0.130 (-2.63%)
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 (%)
May 17, 2024
4.960
4.960
4.800
4.810
57,518
-0.13(-2.63%)
May 16, 2024
5.010
5.040
4.900
4.940
66,603
-0.08(-1.59%)
May 15, 2024
4.940
5.070
4.860
5.020
76,764
+0.06(+1.21%)
May 14, 2024
4.880
4.969
4.830
4.960
84,649
+0.15(+3.12%)
May 13, 2024
5.080
5.090
4.700
4.810
200,195
-0.32(-6.24%)
May 10, 2024
5.250
5.411
5.130
5.130
87,283
-0.10(-1.91%)
May 09, 2024
5.750
5.750
5.140
5.230
180,095
-0.52(-9.04%)
May 08, 2024
6.000
6.000
5.750
5.750
92,677
-0.37(-6.05%)
May 07, 2024
6.160
6.310
6.080
6.120
28,820
-0.04(-0.65%)
May 06, 2024
6.090
6.350
6.080
6.160
58,049
+0.07(+1.15%)
May 03, 2024
6.020
6.150
6.020
6.090
26,019
+0.03(+0.50%)
May 02, 2024
5.930
6.140
5.920
6.060
37,451
+0.15(+2.54%)
May 01, 2024
6.020
6.030
5.840
5.910
26,849
-0.06(-1.01%)
Apr 30, 2024
6.050
6.070
5.955
5.970
11,894
-0.11(-1.81%)
Apr 29, 2024
6.150
6.150
5.880
6.080
35,144
-0.07(-1.14%)
Apr 26, 2024
5.962
6.240
5.962
6.150
21,843
+0.01(+0.16%)
Apr 25, 2024
5.940
6.200
5.940
6.140
8,151
+0.16(+2.68%)
Apr 24, 2024
6.090
6.180
5.980
5.980
24,596
-0.04(-0.66%)
Apr 23, 2024
5.980
6.118
5.810
6.020
13,925
+0.07(+1.18%)
Apr 22, 2024
6.090
6.160
5.940
5.950
47,942
-0.21(-3.41%)
Apr 19, 2024
5.880
6.200
5.880
6.160
41,185
+0.16(+2.67%)
Apr 18, 2024
6.170
6.170
5.900
6.000
27,752
-0.12(-1.96%)
Apr 17, 2024
6.160
6.170
5.950
6.120
35,175
-0.05(-0.81%)
Apr 16, 2024
5.880
6.180
5.790
6.170
37,249
+0.34(+5.83%)
Apr 15, 2024
5.960
6.160
5.750
5.830
50,053
-0.13(-2.18%)
Apr 12, 2024
6.180
6.240
5.699
5.960
101,644
-0.29(-4.64%)
Apr 11, 2024
6.280
6.450
6.205
6.250
33,481
-0.04(-0.64%)
Apr 10, 2024
6.470
6.500
6.190
6.290
57,289
-0.24(-3.68%)
Apr 09, 2024
6.830
6.830
6.500
6.530
35,413
-0.21(-3.12%)
Apr 08, 2024
6.460
6.910
6.430
6.740
116,831
+0.26(+4.01%)
Apr 05, 2024
6.510
6.700
6.480
6.480
41,607
-0.05(-0.77%)
Apr 04, 2024
6.830
6.920
6.510
6.530
99,516
-0.29(-4.25%)
Apr 03, 2024
6.370
6.900
6.335
6.820
320,381
+0.44(+6.90%)
Apr 02, 2024
6.310
6.410
6.181
6.380
65,552
+0.07(+1.11%)
Apr 01, 2024
6.230
6.345
6.220
6.310
25,989
+0.07(+1.12%)
Mar 28, 2024
6.400
6.430
6.230
6.240
38,079
-0.17(-2.65%)
Mar 27, 2024
6.540
6.550
6.410
6.410
40,286
-0.13(-1.99%)
Mar 26, 2024
6.270
6.690
6.120
6.540
142,038
+0.35(+5.65%)
Mar 25, 2024
6.600
6.600
6.160
6.190
97,590
-0.48(-7.20%)
Mar 22, 2024
6.350
6.750
6.350
6.670
155,300
+0.27(+4.22%)
Mar 21, 2024
5.960
6.450
5.920
6.400
160,453
+0.44(+7.38%)
Mar 20, 2024
5.890
6.043
5.890
5.960
81,462
+0.06(+1.02%)
Mar 19, 2024
5.670
5.970
5.650
5.900
50,986
+0.25(+4.42%)
Mar 18, 2024
5.730
5.800
5.642
5.650
66,680
-0.09(-1.57%)
Mar 15, 2024
5.830
5.890
5.630
5.740
78,995
-0.08(-1.37%)
Mar 14, 2024
6.080
6.100
5.760
5.820
87,536
-0.30(-4.90%)
Mar 13, 2024
6.180
6.180
5.910
6.120
96,654
-0.06(-0.97%)
Mar 12, 2024
6.090
6.220
6.020
6.180
85,136
+0.09(+1.48%)
Mar 11, 2024
5.950
6.250
5.850
6.090
96,284
+0.16(+2.70%)
Mar 08, 2024
5.950
6.000
5.810
5.930
45,562
+0.00(+0.00%)
Mar 07, 2024
5.610
5.950
5.580
5.930
51,308
+0.32(+5.70%)
Mar 06, 2024
5.770
5.780
5.590
5.610
44,791
-0.13(-2.26%)
Mar 05, 2024
5.780
5.780
5.660
5.740
25,206
-0.01(-0.17%)
Mar 04, 2024
5.780
5.800
5.650
5.750
89,259
+0.00(+0.00%)
Mar 01, 2024
5.700
5.798
5.610
5.750
41,684
+0.05(+0.88%)
Feb 29, 2024
5.660
5.700
5.550
5.700
17,829
+0.05(+0.88%)
Feb 28, 2024
5.670
5.690
5.520
5.650
36,176
+0.01(+0.18%)
Feb 27, 2024
5.630
5.730
5.590
5.640
64,849
-0.02(-0.35%)
Feb 26, 2024
5.450
5.660
5.430
5.660
156,098
+0.21(+3.85%)
Feb 23, 2024
5.340
5.460
5.320
5.450
40,274
+0.08(+1.49%)
Feb 22, 2024
5.370
5.400
5.340
5.370
29,654
+0.01(+0.19%)
Feb 21, 2024
5.360
5.394
5.320
5.360
39,280
+0.04(+0.75%)
Feb 20, 2024
5.370
5.450
5.305
5.320
121,667
-0.05(-0.93%)
Feb 16, 2024
5.050
5.370
5.000
5.370
104,954
+0.30(+5.92%)
Feb 15, 2024
5.170
5.170
5.050
5.070
34,743
-0.11(-2.12%)
Feb 14, 2024
5.170
5.190
5.100
5.180
29,080
+0.05(+0.97%)
Feb 13, 2024
5.140
5.215
5.130
5.130
59,057
-0.03(-0.58%)
Feb 12, 2024
5.020
5.200
5.020
5.160
39,487
+0.09(+1.78%)
Feb 09, 2024
4.950
5.150
4.950
5.070
28,514
+0.07(+1.40%)
Feb 08, 2024
5.030
5.040
4.940
5.000
33,003
-0.01(-0.20%)
Feb 07, 2024
4.990
5.064
4.850
5.010
67,647
+0.02(+0.40%)
Feb 06, 2024
4.960
5.050
4.810
4.990
47,439
-0.06(-1.19%)
Feb 05, 2024
5.070
5.070
4.891
5.050
45,355
-0.05(-0.98%)
Feb 02, 2024
5.160
5.170
5.055
5.100
52,546
-0.07(-1.35%)
Feb 01, 2024
5.120
5.190
5.080
5.170
19,638
+0.11(+2.17%)
Jan 31, 2024
5.190
5.190
5.050
5.060
37,184
-0.09(-1.75%)
Jan 30, 2024
4.990
5.170
4.990
5.150
48,333
+0.16(+3.21%)
Jan 29, 2024
4.910
5.010
4.890
4.990
91,589
+0.01(+0.20%)
Jan 26, 2024
4.930
5.049
4.870
4.980
16,183
+0.07(+1.43%)
Jan 25, 2024
4.995
5.015
4.900
4.910
30,529
-0.07(-1.41%)
Jan 24, 2024
5.010
5.090
4.960
4.980
39,726
-0.04(-0.80%)
Jan 23, 2024
4.970
5.100
4.970
5.020
37,583
-0.02(-0.40%)
Jan 22, 2024
5.060
5.102
4.870
5.040
128,281
+0.03(+0.60%)
Jan 19, 2024
5.040
5.140
4.970
5.010
97,563
-0.07(-1.38%)
Jan 18, 2024
4.870
5.170
4.870
5.080
125,047
+0.22(+4.53%)
Jan 17, 2024
5.150
5.260
4.760
4.860
236,837
-0.32(-6.18%)
Jan 16, 2024
5.220
5.320
5.160
5.180
72,835
-0.07(-1.33%)
Jan 12, 2024
5.270
5.370
5.200
5.250
37,654
+0.04(+0.77%)
Jan 11, 2024
5.340
5.410
5.210
5.210
78,729
-0.15(-2.80%)
Jan 10, 2024
5.280
5.370
5.280
5.360
25,140
+0.09(+1.71%)
Jan 09, 2024
5.360
5.450
5.270
5.270
81,569
-0.05(-0.94%)
Jan 08, 2024
5.230
5.450
5.210
5.320
80,719
+0.11(+2.11%)
Jan 05, 2024
5.220
5.298
5.200
5.210
47,235
-0.08(-1.51%)
Jan 04, 2024
5.210
5.330
5.210
5.290
32,558
+0.03(+0.57%)
Jan 03, 2024
5.300
5.400
5.210
5.260
81,794
-0.04(-0.75%)
Jan 02, 2024
5.330
5.510
5.250
5.300
170,768
+0.01(+0.19%)
Dec 29, 2023
5.200
5.350
5.170
5.290
50,518
+0.06(+1.15%)
Dec 28, 2023
5.270
5.310
5.120
5.230
37,407
-0.06(-1.13%)
Dec 27, 2023
5.170
5.390
5.160
5.290
62,905
+0.09(+1.73%)
Dec 26, 2023
5.060
5.290
5.002
5.200
62,265
+0.02(+0.39%)
Dec 22, 2023
5.300
5.340
5.150
5.180
42,778
-0.10(-1.89%)
Dec 21, 2023
5.160
5.340
5.160
5.280
49,333
+0.07(+1.34%)
Dec 20, 2023
5.210
5.260
5.110
5.210
47,734
-0.03(-0.57%)
Dec 19, 2023
5.410
5.410
5.210
5.240
40,518
-0.15(-2.78%)
Dec 18, 2023
5.330
5.452
5.231
5.390
62,575
+0.10(+1.89%)
Dec 15, 2023
5.370
5.410
5.260
5.290
40,137
-0.10(-1.86%)
Dec 14, 2023
5.160
5.400
5.160
5.390
60,113
+0.21(+4.05%)
Dec 13, 2023
5.010
5.270
4.978
5.180
43,495
+0.17(+3.39%)
Dec 12, 2023
4.990
5.120
4.920
5.010
44,481
+0.05(+1.01%)
Dec 11, 2023
5.000
5.100
4.880
4.960
103,129
-0.06(-1.20%)
Dec 08, 2023
5.300
5.349
5.000
5.020
58,979
-0.28(-5.28%)
Dec 07, 2023
5.290
5.390
5.241
5.300
80,184
-0.04(-0.75%)
Dec 06, 2023
5.250
5.405
5.200
5.340
33,717
+0.09(+1.71%)
Dec 05, 2023
5.440
5.450
5.160
5.250
70,111
-0.15(-2.78%)
Dec 04, 2023
5.240
5.480
5.222
5.400
177,293
+0.18(+3.45%)
Dec 01, 2023
4.900
5.220
4.900
5.220
94,118
+0.32(+6.53%)
Nov 30, 2023
4.790
5.000
4.770
4.900
48,353
+0.06(+1.24%)
Nov 29, 2023
4.850
4.960
4.753
4.840
35,246
+0.01(+0.21%)
Nov 28, 2023
4.950
4.960
4.830
4.830
14,187
-0.09(-1.83%)
Nov 27, 2023
4.930
5.000
4.890
4.920
56,820
-0.01(-0.20%)
Nov 24, 2023
4.730
4.930
4.730
4.930
18,975
+0.24(+5.12%)
Nov 22, 2023
4.770
4.795
4.662
4.690
21,311
-0.03(-0.64%)
Nov 21, 2023
4.830
4.880
4.710
4.720
40,142
-0.06(-1.26%)
Nov 20, 2023
4.620
4.850
4.553
4.780
83,084
+0.16(+3.46%)
Nov 17, 2023
4.550
4.630
4.510
4.620
25,402
+0.13(+2.90%)
Nov 16, 2023
4.600
4.635
4.480
4.490
15,976
-0.11(-2.39%)
Nov 15, 2023
4.510
4.645
4.490
4.600
48,311
+0.12(+2.68%)
Nov 14, 2023
4.540
4.680
4.480
4.480
65,960
-0.14(-3.03%)
Nov 13, 2023
4.330
4.620
4.314
4.620
69,985
+0.32(+7.44%)
Nov 10, 2023
4.360
4.407
4.300
4.300
21,296
-0.09(-2.05%)
Nov 09, 2023
4.280
4.430
4.280
4.390
42,110
+0.13(+3.05%)
Nov 08, 2023
4.200
4.260
4.160
4.260
15,469
+0.06(+1.43%)
Nov 07, 2023
4.150
4.250
4.100
4.200
70,130
+0.20(+5.00%)
Nov 06, 2023
3.980
4.040
3.980
4.000
21,232
+0.02(+0.50%)
Nov 03, 2023
4.000
4.070
3.980
3.980
37,559
-0.01(-0.25%)
Nov 02, 2023
4.020
4.040
3.990
3.990
17,062
-0.04(-0.99%)
Nov 01, 2023
4.010
4.035
3.990
4.030
8,822
+0.03(+0.75%)
Oct 31, 2023
4.010
4.070
4.000
4.000
11,763
-0.05(-1.23%)
Oct 30, 2023
4.050
4.070
4.010
4.050
18,588
+0.04(+1.00%)
Oct 27, 2023
4.080
4.091
4.010
4.010
14,450
-0.03(-0.74%)
Oct 26, 2023
4.190
4.190
4.040
4.040
43,722
-0.12(-2.88%)
Oct 25, 2023
4.190
4.200
4.160
4.160
17,822
+0.00(+0.00%)
Oct 24, 2023
4.100
4.200
4.100
4.160
14,427
+0.06(+1.46%)
Oct 23, 2023
4.110
4.168
4.100
4.100
25,959
-0.03(-0.73%)
Oct 20, 2023
4.050
4.143
4.050
4.130
16,663
+0.07(+1.72%)
Oct 19, 2023
4.050
4.100
4.050
4.060
7,322
-0.01(-0.25%)
Oct 18, 2023
4.080
4.120
4.050
4.070
18,516
+0.02(+0.49%)
Oct 17, 2023
4.030
4.160
4.000
4.050
39,560
+0.00(+0.00%)
Oct 16, 2023
4.120
4.140
4.030
4.050
16,638
+0.03(+0.75%)
Oct 13, 2023
4.040
4.090
4.020
4.020
47,484
-0.02(-0.50%)
Oct 12, 2023
4.040
4.058
4.010
4.040
14,522
-0.01(-0.25%)
Oct 11, 2023
4.120
4.186
3.930
4.050
42,382
-0.02(-0.49%)
Oct 10, 2023
4.160
4.170
4.070
4.070
43,430
-0.04(-0.97%)
Oct 09, 2023
4.100
4.290
4.100
4.110
37,786
-0.04(-0.96%)
Oct 06, 2023
4.150
4.190
4.140
4.150
8,801
+0.03(+0.73%)
Oct 05, 2023
4.120
4.210
4.100
4.120
25,158
-0.02(-0.48%)
Oct 04, 2023
4.110
4.167
4.100
4.140
15,762
+0.04(+0.98%)
Oct 03, 2023
4.140
4.220
4.100
4.100
29,915
-0.06(-1.44%)
Oct 02, 2023
4.290
4.290
4.140
4.160
34,652
-0.18(-4.15%)
Sep 29, 2023
4.230
4.400
4.230
4.340
23,588
+0.11(+2.60%)
Sep 28, 2023
4.240
4.272
4.230
4.230
1,759
-0.01(-0.24%)
Sep 27, 2023
4.190
4.280
4.122
4.240
12,834
+0.04(+0.95%)
Sep 26, 2023
4.120
4.260
4.110
4.200
54,955
+0.06(+1.45%)
Sep 25, 2023
4.160
4.275
4.140
4.140
10,019
-0.02(-0.48%)
Sep 22, 2023
4.180
4.190
4.158
4.160
11,494
+0.02(+0.49%)
Sep 21, 2023
4.230
4.230
4.140
4.140
89,501
-0.08(-1.90%)
Sep 20, 2023
4.260
4.320
4.220
4.220
61,288
-0.06(-1.40%)
Sep 19, 2023
4.260
4.280
4.210
4.280
22,804
+0.00(+0.00%)
Sep 18, 2023
4.240
4.290
4.160
4.280
64,828
+0.04(+0.94%)
Sep 15, 2023
4.240
4.290
4.210
4.240
48,347
-0.04(-0.93%)
Sep 14, 2023
4.340
4.350
4.220
4.280
23,970
-0.03(-0.70%)
Sep 13, 2023
4.240
4.332
4.240
4.310
49,864
+0.06(+1.41%)
Sep 12, 2023
4.300
4.364
4.240
4.250
35,524
-0.05(-1.16%)
Sep 11, 2023
4.300
4.370
4.245
4.300
69,496
+0.07(+1.65%)
Sep 08, 2023
4.480
4.540
4.230
4.230
109,192
-0.27(-6.00%)
Sep 07, 2023
4.590
4.638
4.470
4.500
20,115
-0.09(-1.94%)
Sep 06, 2023
4.570
4.630
4.510
4.589
75,375
+0.04(+0.88%)
Sep 05, 2023
4.530
4.598
4.372
4.549
46,956
+0.04(+0.86%)
Sep 01, 2023
4.400
4.690
4.400
4.510
41,544
+0.08(+1.81%)
Aug 31, 2023
4.570
4.605
4.430
4.430
62,624
-0.16(-3.49%)
Aug 30, 2023
4.750
4.775
4.550
4.590
57,133
-0.20(-4.14%)
Aug 29, 2023
4.830
4.880
4.710
4.788
66,622
-0.03(-0.66%)
Aug 28, 2023
4.580
4.890
4.580
4.820
92,179
+0.27(+5.93%)
Aug 25, 2023
4.570
4.653
4.400
4.550
47,331
-0.02(-0.44%)
Aug 24, 2023
5.180
5.220
4.510
4.570
144,136
-0.61(-11.78%)
Aug 23, 2023
4.450
5.240
4.430
5.180
404,645
+0.72(+16.14%)
Aug 22, 2023
4.490
4.700
4.310
4.460
329,486
-0.03(-0.67%)
Aug 21, 2023
4.150
4.490
4.130
4.490
104,063
+0.35(+8.45%)
Aug 18, 2023
4.020
4.140
4.020
4.140
18,112
+0.10(+2.48%)
Aug 17, 2023
4.110
4.110
4.031
4.040
34,441
-0.04(-0.98%)
Aug 16, 2023
4.000
4.110
3.980
4.080
164,846
+0.13(+3.29%)
Aug 15, 2023
4.050
4.050
3.950
3.950
31,070
-0.16(-3.89%)
Aug 14, 2023
4.000
4.110
3.969
4.110
28,480
+0.11(+2.65%)
Aug 11, 2023
3.950
4.020
3.950
4.004
44,363
+0.02(+0.60%)
Aug 10, 2023
3.930
3.983
3.920
3.980
20,627
+0.03(+0.76%)
Aug 09, 2023
3.960
3.990
3.930
3.950
51,371
-0.00(-0.04%)
Aug 08, 2023
3.930
3.979
3.860
3.951
33,273
+0.04(+1.06%)
Aug 07, 2023
3.860
3.931
3.860
3.910
19,851
+0.06(+1.56%)
Aug 04, 2023
3.870
3.900
3.849
3.850
13,033
-0.04(-1.03%)
Aug 03, 2023
3.920
3.950
3.820
3.890
26,815
-0.03(-0.77%)
Aug 02, 2023
3.930
3.931
3.885
3.920
34,529
-0.02(-0.38%)
Aug 01, 2023
3.920
3.960
3.920
3.935
20,552
+0.00(+0.13%)
Jul 31, 2023
3.940
3.990
3.920
3.930
27,363
-0.01(-0.25%)
Jul 28, 2023
3.930
3.979
3.930
3.940
20,796
+0.01(+0.25%)
Jul 27, 2023
3.920
4.000
3.920
3.930
16,352
-0.01(-0.25%)
Jul 26, 2023
3.920
3.940
3.920
3.940
8,105
+0.04(+1.03%)
Jul 25, 2023
3.920
3.925
3.900
3.900
24,821
-0.02(-0.51%)
Jul 24, 2023
3.900
3.930
3.900
3.920
11,133
+0.01(+0.26%)
Jul 21, 2023
3.900
3.940
3.870
3.910
23,705
+0.01(+0.26%)
Jul 20, 2023
3.910
3.920
3.870
3.900
17,012
-0.02(-0.51%)
Jul 19, 2023
3.880
3.950
3.880
3.920
11,153
+0.00(+0.00%)
Jul 18, 2023
3.970
3.970
3.880
3.920
32,379
+0.01(+0.26%)
Jul 17, 2023
3.810
3.940
3.800
3.910
20,882
+0.09(+2.36%)
Jul 14, 2023
3.800
3.880
3.800
3.820
17,046
+0.00(+0.00%)
Jul 13, 2023
3.910
3.910
3.780
3.820
36,265
-0.08(-2.05%)
Jul 12, 2023
3.910
3.940
3.900
3.900
12,364
-0.03(-0.76%)
Jul 11, 2023
4.000
4.000
3.900
3.930
11,309
+0.00(+0.00%)
Jul 10, 2023
3.920
3.950
3.920
3.930
9,872
+0.02(+0.51%)
Jul 07, 2023
3.980
3.980
3.910
3.910
11,535
-0.03(-0.76%)
Jul 06, 2023
3.930
3.960
3.900
3.940
13,000
+0.00(+0.00%)
Jul 05, 2023
3.930
4.000
3.930
3.940
13,410
-0.01(-0.25%)
Jul 03, 2023
4.000
4.000
3.950
3.950
10,921
-0.03(-0.75%)
Jun 30, 2023
3.940
3.990
3.940
3.980
24,391
+0.01(+0.25%)
Jun 29, 2023
3.930
4.000
3.930
3.970
10,704
+0.02(+0.51%)
Jun 28, 2023
3.930
3.980
3.923
3.950
13,805
+0.01(+0.25%)
Jun 27, 2023
3.940
3.940
3.910
3.940
14,615
+0.00(+0.00%)
Jun 26, 2023
3.940
4.000
3.890
3.940
22,494
-0.06(-1.50%)
Jun 23, 2023
4.000
4.000
3.850
4.000
35,178
+0.09(+2.30%)
Jun 22, 2023
3.900
4.000
3.850
3.910
28,207
+0.00(+0.00%)
Jun 21, 2023
3.840
3.910
3.830
3.910
7,894
+0.05(+1.30%)
Jun 20, 2023
3.810
3.860
3.770
3.860
15,662
+0.04(+1.05%)
Jun 16, 2023
3.770
3.820
3.720
3.820
26,368
+0.01(+0.26%)
Jun 15, 2023
3.780
3.880
3.702
3.810
23,365
-0.01(-0.26%)
Jun 14, 2023
3.790
3.880
3.790
3.820
14,215
-0.01(-0.26%)
Jun 13, 2023
3.800
3.900
3.800
3.830
12,919
+0.00(+0.00%)
Jun 12, 2023
3.800
3.830
3.720
3.830
38,173
+0.03(+0.79%)
Jun 09, 2023
3.860
3.930
3.800
3.800
40,615
-0.11(-2.81%)
Jun 08, 2023
4.060
4.110
3.900
3.910
113,692
-0.14(-3.46%)
Jun 07, 2023
3.800
4.240
3.780
4.050
291,188
+0.27(+7.15%)
Jun 06, 2023
3.700
3.780
3.700
3.780
21,819
+0.07(+1.88%)
Jun 05, 2023
3.690
3.730
3.680
3.710
9,091
+0.02(+0.54%)
Jun 02, 2023
3.700
3.700
3.680
3.690
149,122
-0.02(-0.40%)
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.