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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4600
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 20, 2024
0.4700
0.4800
0.4597
0.4600
245,054
-0.01(-2.87%)
May 17, 2024
0.4900
0.4989
0.4706
0.4736
377,915
-0.01(-1.89%)
May 16, 2024
0.4700
0.4830
0.4600
0.4827
523,361
+0.02(+4.93%)
May 15, 2024
0.4530
0.4620
0.4505
0.4600
205,588
+0.00(+0.63%)
May 14, 2024
0.4600
0.4618
0.4500
0.4571
305,587
-0.01(-1.42%)
May 13, 2024
0.4600
0.4637
0.4500
0.4637
131,560
+0.01(+1.18%)
May 10, 2024
0.4580
0.4650
0.4520
0.4583
143,589
+0.00(+0.07%)
May 09, 2024
0.4700
0.4700
0.4493
0.4580
246,006
+0.01(+1.28%)
May 08, 2024
0.4625
0.4690
0.4500
0.4522
257,879
-0.01(-1.44%)
May 07, 2024
0.4699
0.4699
0.4481
0.4588
165,793
+0.01(+1.48%)
May 06, 2024
0.4700
0.4699
0.4500
0.4521
396,816
+0.00(+0.51%)
May 03, 2024
0.4674
0.4674
0.4498
0.4498
173,901
-0.00(-0.16%)
May 02, 2024
0.4600
0.4676
0.4500
0.4505
263,149
-0.00(-0.11%)
May 01, 2024
0.4370
0.4634
0.4370
0.4510
229,989
+0.02(+4.57%)
Apr 30, 2024
0.4340
0.4378
0.4309
0.4313
117,192
-0.00(-0.39%)
Apr 29, 2024
0.4300
0.4401
0.4200
0.4330
381,282
+0.01(+1.17%)
Apr 26, 2024
0.4260
0.4339
0.4221
0.4280
220,476
+0.01(+2.84%)
Apr 25, 2024
0.4200
0.4207
0.4022
0.4162
271,197
-0.00(-0.88%)
Apr 24, 2024
0.4004
0.4388
0.4000
0.4199
193,132
-0.01(-1.85%)
Apr 23, 2024
0.4401
0.4477
0.3954
0.4278
473,109
-0.01(-3.30%)
Apr 22, 2024
0.4400
0.4500
0.4312
0.4424
84,910
-0.01(-2.12%)
Apr 19, 2024
0.4200
0.4550
0.4010
0.4520
334,831
+0.03(+7.41%)
Apr 18, 2024
0.4100
0.4379
0.3900
0.4208
663,626
+0.04(+9.16%)
Apr 17, 2024
0.3900
0.4100
0.3849
0.3855
240,914
+0.00(+0.13%)
Apr 16, 2024
0.3800
0.3999
0.3000
0.3850
983,957
-0.02(-4.75%)
Apr 15, 2024
0.4320
0.4365
0.4032
0.4042
355,811
-0.02(-4.98%)
Apr 12, 2024
0.4500
0.4599
0.4200
0.4254
544,916
-0.03(-6.32%)
Apr 11, 2024
0.4931
0.4948
0.4550
0.4541
540,429
-0.03(-5.69%)
Apr 10, 2024
0.5110
0.5149
0.4750
0.4815
403,083
-0.02(-3.31%)
Apr 09, 2024
0.5200
0.5249
0.4763
0.4980
324,388
-0.03(-4.96%)
Apr 08, 2024
0.5320
0.5349
0.5200
0.5240
216,247
-0.01(-0.95%)
Apr 05, 2024
0.5400
0.5400
0.5211
0.5290
161,829
-0.01(-2.38%)
Apr 04, 2024
0.5300
0.5500
0.5200
0.5419
282,247
+0.01(+2.25%)
Apr 03, 2024
0.5300
0.5358
0.5148
0.5300
176,732
+0.00(+0.00%)
Apr 02, 2024
0.5100
0.5350
0.5100
0.5300
520,965
-0.02(-3.60%)
Apr 01, 2024
0.5400
0.5639
0.5302
0.5498
342,459
+0.02(+3.76%)
Mar 28, 2024
0.5000
0.5499
0.5000
0.5299
501,085
+0.02(+3.48%)
Mar 27, 2024
0.4813
0.5277
0.4801
0.5121
463,248
+0.03(+6.75%)
Mar 26, 2024
0.4582
0.4799
0.4576
0.4797
293,032
+0.02(+4.06%)
Mar 25, 2024
0.4802
0.4916
0.4531
0.4610
713,596
-0.02(-4.32%)
Mar 22, 2024
0.5100
0.5100
0.4833
0.4818
500,627
-0.03(-5.14%)
Mar 21, 2024
0.5009
0.5148
0.5009
0.5079
356,433
+0.00(+0.87%)
Mar 20, 2024
0.5200
0.5296
0.4706
0.5035
975,700
-0.03(-4.93%)
Mar 19, 2024
0.5200
0.5392
0.5130
0.5296
299,392
-0.01(-1.67%)
Mar 18, 2024
0.5400
0.5400
0.5164
0.5386
209,956
+0.01(+2.24%)
Mar 15, 2024
0.5301
0.5310
0.5105
0.5268
428,589
-0.00(-0.42%)
Mar 14, 2024
0.5499
0.5499
0.5182
0.5290
613,157
-0.01(-2.56%)
Mar 13, 2024
0.5450
0.5580
0.5350
0.5429
392,913
-0.00(-0.26%)
Mar 12, 2024
0.5600
0.5612
0.5251
0.5443
573,535
-0.01(-1.00%)
Mar 11, 2024
0.5400
0.5608
0.5400
0.5498
2,465,529
+0.01(+2.77%)
Mar 08, 2024
0.5320
0.5477
0.5320
0.5350
291,315
+0.00(+0.38%)
Mar 07, 2024
0.5555
0.5555
0.5300
0.5330
418,658
-0.03(-5.36%)
Mar 06, 2024
0.5537
0.5700
0.5510
0.5632
655,093
+0.01(+1.48%)
Mar 05, 2024
0.6300
0.6398
0.5300
0.5550
2,315,304
-0.04(-7.48%)
Mar 04, 2024
0.5800
0.6239
0.5550
0.5999
2,241,744
+0.03(+6.14%)
Mar 01, 2024
0.6196
0.6196
0.5478
0.5652
571,250
-0.05(-8.25%)
Feb 29, 2024
0.5300
0.6492
0.5300
0.6160
2,142,664
+0.08(+14.10%)
Feb 28, 2024
0.5453
0.5463
0.5250
0.5399
195,074
+0.01(+2.02%)
Feb 27, 2024
0.5200
0.5398
0.5111
0.5292
326,547
+0.00(+0.11%)
Feb 26, 2024
0.5322
0.5374
0.5200
0.5286
366,494
-0.01(-1.64%)
Feb 23, 2024
0.5400
0.5459
0.5100
0.5374
603,459
-0.00(-0.48%)
Feb 22, 2024
0.5687
0.5700
0.5200
0.5400
402,098
-0.01(-2.23%)
Feb 21, 2024
0.5300
0.5651
0.5200
0.5523
484,984
+0.03(+4.76%)
Feb 20, 2024
0.5508
0.5797
0.5174
0.5272
700,308
-0.02(-4.25%)
Feb 16, 2024
0.5402
0.5620
0.5402
0.5506
265,262
+0.01(+1.27%)
Feb 15, 2024
0.5649
0.5649
0.5420
0.5437
428,720
-0.01(-2.39%)
Feb 14, 2024
0.5600
0.5702
0.5330
0.5570
403,091
-0.01(-1.59%)
Feb 13, 2024
0.5733
0.5805
0.5600
0.5660
297,839
-0.01(-2.55%)
Feb 12, 2024
0.5900
0.5995
0.5620
0.5808
472,040
-0.02(-2.52%)
Feb 09, 2024
0.5432
0.5971
0.5357
0.5958
634,501
+0.06(+11.97%)
Feb 08, 2024
0.5500
0.5497
0.5200
0.5321
319,532
-0.01(-2.13%)
Feb 07, 2024
0.5020
0.5460
0.5020
0.5437
433,917
+0.03(+5.68%)
Feb 06, 2024
0.5400
0.5398
0.4800
0.5145
963,051
-0.02(-2.91%)
Feb 05, 2024
0.5700
0.5715
0.5187
0.5299
952,298
-0.04(-7.04%)
Feb 02, 2024
0.5900
0.5988
0.5500
0.5700
807,387
-0.03(-4.81%)
Feb 01, 2024
0.5800
0.5999
0.5490
0.5988
1,245,975
+0.02(+3.24%)
Jan 31, 2024
0.5900
0.6098
0.5579
0.5800
900,293
-0.03(-4.20%)
Jan 30, 2024
0.6400
0.6400
0.6000
0.6054
1,281,639
-0.04(-5.91%)
Jan 29, 2024
0.6800
0.6800
0.6100
0.6434
1,586,464
-0.04(-5.40%)
Jan 26, 2024
0.6132
0.6958
0.5800
0.6801
5,371,908
+0.03(+4.70%)
Jan 25, 2024
0.7400
0.7400
0.5464
0.6496
19,646,956
-0.43(-39.85%)
Jan 24, 2024
1.060
1.260
1.010
1.080
10,496,252
+0.19(+21.14%)
Jan 23, 2024
0.9255
0.9600
0.8155
0.8915
2,670,963
-0.04(-4.65%)
Jan 22, 2024
0.9400
0.9850
0.9211
0.9350
359,665
-0.00(-0.25%)
Jan 19, 2024
0.9806
0.9990
0.9203
0.9373
457,824
-0.05(-5.27%)
Jan 18, 2024
1.010
1.050
0.9300
0.9894
657,100
-0.05(-4.87%)
Jan 17, 2024
1.090
1.090
1.010
1.040
500,815
-0.08(-7.14%)
Jan 16, 2024
1.040
1.130
1.000
1.120
699,537
+0.06(+5.66%)
Jan 12, 2024
1.150
1.170
1.040
1.060
840,175
-0.10(-8.62%)
Jan 11, 2024
1.230
1.230
1.110
1.160
890,937
-0.07(-5.31%)
Jan 10, 2024
1.310
1.330
1.210
1.225
666,230
-0.09(-7.20%)
Jan 09, 2024
1.300
1.360
1.250
1.320
733,517
+0.08(+6.45%)
Jan 08, 2024
1.230
1.287
1.210
1.240
465,173
-0.06(-4.62%)
Jan 05, 2024
1.420
1.430
1.131
1.300
1,286,607
-0.13(-9.09%)
Jan 04, 2024
1.460
1.530
1.410
1.430
963,392
-0.07(-4.67%)
Jan 03, 2024
1.430
1.540
1.380
1.500
880,287
+0.04(+2.74%)
Jan 02, 2024
1.500
1.540
1.430
1.460
817,752
+0.00(+0.00%)
Dec 29, 2023
1.450
1.480
1.400
1.460
554,296
-0.01(-0.68%)
Dec 28, 2023
1.390
1.520
1.370
1.470
1,507,493
+0.09(+6.52%)
Dec 27, 2023
1.550
1.590
1.370
1.380
1,513,162
-0.11(-7.38%)
Dec 26, 2023
1.550
1.620
1.460
1.490
1,835,325
+0.02(+1.36%)
Dec 22, 2023
1.280
1.520
1.250
1.470
2,362,868
+0.19(+14.84%)
Dec 21, 2023
1.420
1.420
1.260
1.280
1,638,245
-0.12(-8.57%)
Dec 20, 2023
1.440
1.740
1.380
1.400
20,466,516
+0.08(+6.06%)
Dec 19, 2023
1.230
1.340
1.180
1.320
1,021,015
+0.10(+8.20%)
Dec 18, 2023
1.170
1.320
1.120
1.220
1,881,827
+0.08(+7.02%)
Dec 15, 2023
1.170
1.190
1.110
1.140
680,374
+0.00(+0.00%)
Dec 14, 2023
1.220
1.260
1.120
1.140
1,200,303
-0.09(-7.32%)
Dec 13, 2023
1.240
1.287
0.9100
1.230
2,535,480
-0.09(-6.82%)
Dec 12, 2023
1.310
1.400
1.220
1.320
1,746,140
-0.02(-1.49%)
Dec 11, 2023
1.400
1.430
1.250
1.340
2,745,058
+0.03(+2.29%)
Dec 08, 2023
1.290
1.420
1.210
1.310
2,135,310
+0.03(+2.34%)
Dec 07, 2023
1.230
1.380
1.070
1.280
3,991,226
-0.02(-1.54%)
Dec 06, 2023
1.680
1.700
1.280
1.300
5,088,926
-0.38(-22.62%)
Dec 05, 2023
1.850
1.950
1.630
1.680
4,688,511
-0.21(-11.11%)
Dec 04, 2023
1.770
2.000
1.670
1.890
18,821,680
+0.23(+13.86%)
Dec 01, 2023
1.890
1.900
1.580
1.660
8,359,528
-0.34(-17.00%)
Nov 30, 2023
2.110
2.190
1.740
2.000
19,770,484
-0.88(-30.56%)
Nov 29, 2023
3.010
3.280
2.450
2.880
95,789,192
+0.60(+26.32%)
Nov 28, 2023
1.180
2.790
1.160
2.280
152,596,880
+1.28(+128.00%)
Nov 27, 2023
0.7026
1.140
0.6660
1.000
192,151,776
+0.68(+216.96%)
Nov 24, 2023
0.3130
0.3280
0.3130
0.3155
79,710
+0.00(+1.45%)
Nov 22, 2023
0.3337
0.3398
0.3110
0.3110
87,065
-0.01(-2.51%)
Nov 21, 2023
0.3400
0.3497
0.3100
0.3190
94,767
-0.02(-4.78%)
Nov 20, 2023
0.3272
0.3730
0.3272
0.3350
263,539
+0.00(+0.45%)
Nov 17, 2023
0.3400
0.3500
0.3230
0.3335
183,966
-0.00(-0.63%)
Nov 16, 2023
0.3507
0.3515
0.3300
0.3356
60,439
+0.00(+0.18%)
Nov 15, 2023
0.3467
0.3540
0.3313
0.3350
158,721
-0.00(-0.86%)
Nov 14, 2023
0.3640
0.3750
0.3300
0.3379
589,865
+0.03(+9.00%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3100
314,285
+0.00(+1.14%)
Nov 10, 2023
0.3100
0.3200
0.3057
0.3065
238,328
-0.01(-3.01%)
Nov 09, 2023
0.3300
0.3300
0.3120
0.3160
292,153
-0.01(-4.24%)
Nov 08, 2023
0.3430
0.3430
0.3200
0.3300
309,781
-0.02(-5.44%)
Nov 07, 2023
0.3500
0.3650
0.3450
0.3490
351,397
+0.00(+1.19%)
Nov 06, 2023
0.3795
0.3891
0.3401
0.3449
463,917
-0.03(-7.06%)
Nov 03, 2023
0.4000
0.4090
0.3700
0.3711
465,829
-0.03(-8.35%)
Nov 02, 2023
0.4324
0.4450
0.3490
0.4049
700,290
-0.02(-5.26%)
Nov 01, 2023
0.4459
0.4500
0.4202
0.4274
214,236
-0.02(-4.06%)
Oct 31, 2023
0.4862
0.4862
0.4380
0.4455
369,218
-0.04(-8.62%)
Oct 30, 2023
0.4700
0.5098
0.4600
0.4875
290,079
+0.01(+3.09%)
Oct 27, 2023
0.4600
0.5000
0.4435
0.4729
858,832
+0.03(+6.01%)
Oct 26, 2023
0.4609
0.4641
0.4297
0.4461
516,049
-0.02(-3.90%)
Oct 25, 2023
0.4750
0.5300
0.3950
0.4642
999,058
-0.05(-9.62%)
Oct 24, 2023
0.5695
0.6060
0.5103
0.5136
1,232,863
-0.08(-12.80%)
Oct 23, 2023
0.4933
0.6480
0.4520
0.5890
3,172,977
+0.08(+16.63%)
Oct 20, 2023
0.4409
0.7500
0.4250
0.5050
12,261,450
+0.07(+15.09%)
Oct 19, 2023
0.5074
0.5335
0.4120
0.4388
1,388,921
-0.11(-20.38%)
Oct 18, 2023
0.5701
0.5790
0.5000
0.5511
2,778,474
-0.03(-4.54%)
Oct 17, 2023
0.3700
0.7850
0.3650
0.5773
23,868,898
+0.15(+34.10%)
Oct 16, 2023
0.4400
0.4500
0.3424
0.4305
16,834,496
+0.11(+34.53%)
Oct 13, 2023
0.5250
0.5408
0.2570
0.3200
16,916,240
-0.05(-13.98%)
Oct 12, 2023
0.3580
0.5071
0.3500
0.3720
2,580,813
+0.00(+0.54%)
Oct 11, 2023
0.3500
0.3789
0.3200
0.3700
1,064,391
+0.02(+5.71%)
Oct 10, 2023
0.3634
0.4053
0.3499
0.3500
1,104,321
-0.01(-2.75%)
Oct 09, 2023
0.3700
0.3700
0.3388
0.3599
241,632
-0.01(-2.25%)
Oct 06, 2023
0.3872
0.3976
0.3550
0.3682
292,329
-0.03(-7.39%)
Oct 05, 2023
0.3800
0.3993
0.3500
0.3976
496,969
+0.00(+0.91%)
Oct 04, 2023
0.3800
0.4098
0.3330
0.3940
1,031,882
+0.01(+2.60%)
Oct 03, 2023
0.5164
0.5400
0.3738
0.3840
8,837,833
-0.07(-14.86%)
Oct 02, 2023
0.4980
0.5199
0.4501
0.4510
275,369
-0.06(-11.57%)
Sep 29, 2023
0.5650
0.5700
0.5010
0.5100
345,688
-0.07(-12.82%)
Sep 28, 2023
0.6400
0.6500
0.5698
0.5850
195,613
-0.04(-6.10%)
Sep 27, 2023
0.6675
0.6678
0.6200
0.6230
50,374
-0.03(-3.86%)
Sep 26, 2023
0.6437
0.6680
0.6401
0.6480
69,183
+0.00(+0.25%)
Sep 25, 2023
0.6700
0.6805
0.6410
0.6464
329,356
-0.08(-11.11%)
Sep 22, 2023
0.7697
0.7697
0.7010
0.7272
126,769
-0.03(-4.44%)
Sep 21, 2023
0.7670
0.7975
0.7602
0.7610
80,217
-0.04(-5.23%)
Sep 20, 2023
0.7885
0.8098
0.7550
0.8030
321,592
+0.00(+0.35%)
Sep 19, 2023
0.7700
0.8700
0.7600
0.8002
734,557
-0.01(-1.33%)
Sep 18, 2023
0.9700
1.020
0.7800
0.8110
10,117,936
-0.04(-4.59%)
Sep 15, 2023
0.8400
0.8597
0.8000
0.8500
52,197
+0.01(+1.44%)
Sep 14, 2023
0.8219
0.8379
0.8070
0.8379
11,347
+0.03(+3.47%)
Sep 13, 2023
0.8498
0.8498
0.7900
0.8098
147,513
-0.05(-5.29%)
Sep 12, 2023
0.8598
0.8598
0.8200
0.8550
46,710
+0.02(+1.83%)
Sep 11, 2023
0.8300
0.8598
0.8302
0.8396
18,056
-0.02(-2.37%)
Sep 08, 2023
0.8600
0.8800
0.8313
0.8600
23,645
+0.00(+0.00%)
Sep 07, 2023
0.8698
0.8728
0.8502
0.8600
8,753
-0.01(-1.56%)
Sep 06, 2023
0.8760
0.8900
0.8481
0.8736
18,934
-0.02(-1.84%)
Sep 05, 2023
0.8920
0.8920
0.8400
0.8900
68,409
+0.01(+1.25%)
Sep 01, 2023
0.9000
0.9000
0.8461
0.8790
35,427
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9000
0.8487
0.8780
38,000
+0.02(+2.09%)
Aug 30, 2023
0.8433
0.8700
0.8433
0.8600
25,278
-0.02(-2.27%)
Aug 29, 2023
0.9000
0.9098
0.8142
0.8800
78,096
-0.03(-3.30%)
Aug 28, 2023
0.9200
0.9198
0.8700
0.9100
37,103
+0.00(+0.00%)
Aug 25, 2023
0.9200
0.9299
0.8811
0.9100
68,014
-0.05(-5.33%)
Aug 24, 2023
1.000
1.000
0.9300
0.9612
77,188
-0.04(-3.88%)
Aug 23, 2023
1.030
1.030
0.9630
1.000
88,623
+0.02(+2.04%)
Aug 22, 2023
0.9400
1.000
0.9400
0.9800
168,336
+0.03(+3.04%)
Aug 21, 2023
0.9000
0.9640
0.9000
0.9511
110,560
+0.03(+3.38%)
Aug 18, 2023
0.9200
0.9500
0.8600
0.9200
146,844
-0.01(-1.08%)
Aug 17, 2023
0.8500
0.9500
0.8300
0.9300
301,006
+0.11(+13.41%)
Aug 16, 2023
0.8300
0.8490
0.8000
0.8200
79,547
-0.02(-2.36%)
Aug 15, 2023
0.8310
0.8490
0.7948
0.8398
68,020
-0.01(-1.55%)
Aug 14, 2023
0.8213
0.8660
0.8000
0.8530
63,327
+0.02(+2.77%)
Aug 11, 2023
0.8499
0.8750
0.8100
0.8300
123,665
-0.04(-4.60%)
Aug 10, 2023
0.9100
0.9275
0.8500
0.8700
68,726
-0.06(-6.20%)
Aug 09, 2023
0.9200
0.9480
0.8801
0.9275
78,295
+0.04(+4.21%)
Aug 08, 2023
0.9019
0.9201
0.8500
0.8900
171,272
-0.02(-2.20%)
Aug 07, 2023
1.050
1.075
0.9100
0.9100
296,079
-0.14(-13.33%)
Aug 04, 2023
1.070
1.150
1.040
1.050
273,207
-0.02(-1.87%)
Aug 03, 2023
1.140
1.160
1.070
1.070
185,237
-0.08(-6.96%)
Aug 02, 2023
1.240
1.240
1.070
1.150
407,512
-0.10(-8.00%)
Aug 01, 2023
1.330
1.330
1.220
1.250
258,062
-0.03(-2.34%)
Jul 31, 2023
1.300
1.360
1.240
1.280
175,359
+0.00(+0.00%)
Jul 28, 2023
1.220
1.300
1.190
1.280
91,836
+0.06(+4.92%)
Jul 27, 2023
1.370
1.370
1.190
1.220
185,023
-0.12(-8.96%)
Jul 26, 2023
1.300
1.390
1.290
1.340
156,406
+0.04(+3.08%)
Jul 25, 2023
1.380
1.430
1.240
1.300
206,793
-0.06(-4.41%)
Jul 24, 2023
1.300
1.400
1.300
1.360
299,409
-0.01(-0.73%)
Jul 21, 2023
1.950
1.950
1.360
1.370
990,249
-0.48(-25.95%)
Jul 20, 2023
1.910
1.910
1.770
1.850
208,167
+0.03(+1.65%)
Jul 19, 2023
2.000
2.000
1.690
1.820
206,716
-0.12(-6.19%)
Jul 18, 2023
1.910
2.040
1.870
1.940
259,160
+0.08(+4.30%)
Jul 17, 2023
1.830
1.950
1.752
1.860
326,472
+0.07(+3.91%)
Jul 14, 2023
1.500
2.079
1.480
1.790
2,829,293
+0.33(+22.60%)
Jul 13, 2023
1.500
1.510
1.350
1.460
234,603
-0.12(-7.59%)
Jul 12, 2023
1.260
1.800
1.190
1.580
2,557,196
+0.34(+27.42%)
Jul 11, 2023
1.250
1.300
1.160
1.240
248,729
+0.03(+2.48%)
Jul 10, 2023
1.220
1.250
1.190
1.210
44,749
+0.00(+0.00%)
Jul 07, 2023
1.250
1.260
1.180
1.210
38,189
-0.04(-3.43%)
Jul 06, 2023
1.220
1.290
1.190
1.253
52,105
+0.02(+1.87%)
Jul 05, 2023
1.210
1.280
1.180
1.230
58,285
+0.04(+3.36%)
Jul 03, 2023
1.190
1.240
1.190
1.190
18,089
-0.01(-0.83%)
Jun 30, 2023
1.230
1.260
1.160
1.200
132,776
+0.01(+0.84%)
Jun 29, 2023
1.250
1.270
1.190
1.190
86,421
+0.00(+0.36%)
Jun 28, 2023
1.440
1.480
1.180
1.186
564,107
-0.27(-18.79%)
Jun 27, 2023
1.540
1.590
1.430
1.460
80,863
-0.08(-5.19%)
Jun 26, 2023
1.670
1.700
1.496
1.540
86,423
-0.16(-9.41%)
Jun 23, 2023
1.730
1.760
1.640
1.700
46,778
-0.01(-0.58%)
Jun 22, 2023
1.800
1.840
1.710
1.710
65,898
-0.04(-2.29%)
Jun 21, 2023
1.890
1.890
1.740
1.750
38,233
-0.08(-4.37%)
Jun 20, 2023
1.920
2.010
1.830
1.830
47,086
-0.16(-8.04%)
Jun 16, 2023
2.020
2.020
1.900
1.990
42,905
+0.04(+2.05%)
Jun 15, 2023
1.920
2.010
1.920
1.950
41,503
-0.02(-1.02%)
Jun 14, 2023
2.040
2.040
1.845
1.970
31,969
-0.02(-1.01%)
Jun 13, 2023
1.900
2.000
1.850
1.990
81,178
+0.19(+10.56%)
Jun 12, 2023
1.810
1.910
1.780
1.800
55,378
-0.04(-2.17%)
Jun 09, 2023
1.940
1.947
1.780
1.840
74,985
-0.09(-4.66%)
Jun 08, 2023
2.050
2.060
1.850
1.930
60,157
-0.12(-5.85%)
Jun 07, 2023
2.050
2.080
2.010
2.050
35,360
+0.02(+0.99%)
Jun 06, 2023
2.040
2.090
2.000
2.030
60,585
-0.01(-0.49%)
Jun 05, 2023
2.080
2.180
1.980
2.040
79,661
-0.09(-4.23%)
Jun 02, 2023
2.160
2.320
2.090
2.130
42,655
-0.07(-3.18%)
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.