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
I-Mab ADR
(NQ:
IMAB
)
1.745
-0.005 (-0.29%)
Streaming Delayed Price
Updated: 12:09 PM EDT, May 28, 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 24, 2024
1.740
1.769
1.740
1.750
140,236
+0.00(+0.00%)
May 23, 2024
1.760
1.775
1.740
1.750
109,254
-0.01(-0.57%)
May 22, 2024
1.770
1.800
1.748
1.760
115,999
+0.00(+0.00%)
May 21, 2024
1.750
1.770
1.740
1.760
108,320
+0.01(+0.28%)
May 20, 2024
1.750
1.780
1.743
1.755
147,096
+0.00(+0.29%)
May 17, 2024
1.750
1.770
1.740
1.750
271,983
-0.02(-1.13%)
May 16, 2024
1.830
1.835
1.728
1.770
384,179
-0.05(-2.75%)
May 15, 2024
1.870
1.910
1.820
1.820
159,149
-0.03(-1.62%)
May 14, 2024
1.790
1.870
1.790
1.850
148,994
+0.04(+2.21%)
May 13, 2024
1.790
1.871
1.785
1.810
156,316
+0.03(+1.69%)
May 10, 2024
1.800
1.800
1.770
1.780
69,573
-0.03(-1.66%)
May 09, 2024
1.780
1.830
1.780
1.810
64,655
+0.02(+1.12%)
May 08, 2024
1.810
1.860
1.780
1.790
96,266
-0.03(-1.65%)
May 07, 2024
1.790
1.900
1.776
1.820
178,985
+0.03(+1.68%)
May 06, 2024
1.820
1.820
1.760
1.790
69,775
+0.03(+1.70%)
May 03, 2024
1.810
1.830
1.760
1.760
126,493
-0.00(-0.28%)
May 02, 2024
1.790
1.790
1.760
1.765
96,975
+0.00(+0.00%)
May 01, 2024
1.770
1.815
1.730
1.765
119,766
-0.01(-0.28%)
Apr 30, 2024
1.790
1.810
1.761
1.770
147,654
-0.03(-1.67%)
Apr 29, 2024
1.800
1.840
1.800
1.800
224,277
+0.00(+0.00%)
Apr 26, 2024
1.810
1.830
1.800
1.800
88,595
-0.01(-0.55%)
Apr 25, 2024
1.800
1.810
1.780
1.810
283,718
+0.00(+0.00%)
Apr 24, 2024
1.810
1.820
1.795
1.810
109,542
+0.01(+0.56%)
Apr 23, 2024
1.800
1.830
1.795
1.800
204,961
+0.00(+0.00%)
Apr 22, 2024
1.810
1.811
1.790
1.800
143,848
+0.00(+0.00%)
Apr 19, 2024
1.800
1.850
1.790
1.800
335,382
+0.00(+0.00%)
Apr 18, 2024
1.800
1.830
1.785
1.800
137,472
-0.01(-0.55%)
Apr 17, 2024
1.800
1.860
1.790
1.810
389,710
+0.02(+1.12%)
Apr 16, 2024
1.800
1.830
1.780
1.790
235,411
-0.01(-0.56%)
Apr 15, 2024
1.810
1.832
1.790
1.800
404,065
-0.01(-0.55%)
Apr 12, 2024
1.800
1.840
1.780
1.810
264,153
+0.00(+0.00%)
Apr 11, 2024
1.810
1.830
1.790
1.810
124,179
-0.01(-0.55%)
Apr 10, 2024
1.800
1.830
1.770
1.820
222,750
+0.02(+1.11%)
Apr 09, 2024
1.800
1.825
1.785
1.800
130,498
-0.01(-0.55%)
Apr 08, 2024
1.870
1.870
1.785
1.810
215,151
-0.02(-1.09%)
Apr 05, 2024
1.790
1.830
1.760
1.830
225,897
+0.03(+1.67%)
Apr 04, 2024
1.850
1.870
1.790
1.800
298,055
-0.03(-1.64%)
Apr 03, 2024
1.820
1.839
1.770
1.830
185,262
+0.01(+0.55%)
Apr 02, 2024
1.820
1.850
1.755
1.820
242,772
+0.01(+0.55%)
Apr 01, 2024
1.870
1.870
1.800
1.810
160,221
-0.05(-2.69%)
Mar 28, 2024
1.850
1.900
1.842
1.860
193,671
-0.01(-0.53%)
Mar 27, 2024
1.850
1.880
1.790
1.870
486,976
+0.03(+1.63%)
Mar 26, 2024
1.860
1.970
1.840
1.840
513,969
-0.02(-1.08%)
Mar 25, 2024
1.860
1.940
1.850
1.860
212,952
-0.01(-0.53%)
Mar 22, 2024
1.810
1.900
1.780
1.870
393,077
+0.06(+3.31%)
Mar 21, 2024
1.910
1.910
1.795
1.810
332,854
-0.09(-4.74%)
Mar 20, 2024
1.800
1.900
1.771
1.900
310,763
+0.08(+4.40%)
Mar 19, 2024
1.800
1.860
1.751
1.820
214,520
+0.01(+0.55%)
Mar 18, 2024
1.740
1.851
1.730
1.810
341,933
-0.05(-2.69%)
Mar 15, 2024
1.700
1.860
1.700
1.860
380,433
+0.06(+3.33%)
Mar 14, 2024
1.810
1.820
1.770
1.800
606,205
-0.04(-2.17%)
Mar 13, 2024
1.890
1.940
1.820
1.840
300,655
+0.01(+0.55%)
Mar 12, 2024
1.830
1.830
1.750
1.830
252,485
+0.02(+1.10%)
Mar 11, 2024
1.880
1.939
1.810
1.810
323,938
-0.04(-2.16%)
Mar 08, 2024
1.740
1.850
1.730
1.850
493,342
+0.13(+7.56%)
Mar 07, 2024
1.700
1.770
1.650
1.720
304,853
-0.01(-0.58%)
Mar 06, 2024
1.730
1.750
1.659
1.730
180,978
+0.04(+2.37%)
Mar 05, 2024
1.700
1.750
1.630
1.690
210,330
-0.02(-1.17%)
Mar 04, 2024
1.820
1.823
1.679
1.710
398,831
-0.08(-4.47%)
Mar 01, 2024
1.810
1.880
1.770
1.790
234,783
+0.01(+0.56%)
Feb 29, 2024
1.890
1.910
1.760
1.780
205,552
-0.07(-3.78%)
Feb 28, 2024
1.820
1.925
1.802
1.850
413,865
+0.00(+0.00%)
Feb 27, 2024
1.760
1.896
1.750
1.850
526,615
+0.11(+6.32%)
Feb 26, 2024
1.660
1.750
1.615
1.740
575,221
+0.10(+6.10%)
Feb 23, 2024
1.580
1.660
1.510
1.640
360,298
+0.07(+4.46%)
Feb 22, 2024
1.600
1.645
1.550
1.570
307,328
-0.03(-1.88%)
Feb 21, 2024
1.650
1.700
1.590
1.600
323,684
-0.04(-2.44%)
Feb 20, 2024
1.730
1.730
1.630
1.640
317,606
-0.07(-4.09%)
Feb 16, 2024
1.740
1.790
1.690
1.710
297,790
-0.06(-3.39%)
Feb 15, 2024
1.760
1.815
1.720
1.770
432,376
+0.08(+4.73%)
Feb 14, 2024
1.690
1.760
1.645
1.690
451,036
+0.04(+2.42%)
Feb 13, 2024
1.780
1.780
1.640
1.650
640,429
-0.15(-8.33%)
Feb 12, 2024
1.740
1.820
1.700
1.800
467,439
+0.07(+4.05%)
Feb 09, 2024
1.780
1.850
1.700
1.730
604,899
-0.06(-3.35%)
Feb 08, 2024
1.850
1.960
1.760
1.790
1,770,416
-0.21(-10.50%)
Feb 07, 2024
2.060
2.080
1.840
2.000
922,921
-0.01(-0.50%)
Feb 06, 2024
1.740
2.040
1.690
2.010
846,920
+0.29(+16.86%)
Feb 05, 2024
1.800
1.810
1.670
1.720
407,732
-0.08(-4.44%)
Feb 02, 2024
1.780
1.820
1.650
1.800
406,116
-0.02(-1.10%)
Feb 01, 2024
1.810
1.860
1.731
1.820
383,949
+0.05(+2.82%)
Jan 31, 2024
1.850
1.880
1.760
1.770
201,092
-0.06(-3.28%)
Jan 30, 2024
1.990
1.990
1.795
1.830
373,741
-0.15(-7.58%)
Jan 29, 2024
1.820
1.990
1.750
1.980
532,870
+0.18(+10.00%)
Jan 26, 2024
1.830
1.835
1.751
1.800
318,956
-0.01(-0.55%)
Jan 25, 2024
1.960
1.960
1.760
1.810
530,875
-0.09(-4.74%)
Jan 24, 2024
1.810
1.950
1.730
1.900
642,053
+0.15(+8.88%)
Jan 23, 2024
1.710
1.820
1.682
1.745
515,924
+0.08(+4.49%)
Jan 22, 2024
1.550
1.695
1.501
1.670
606,800
+0.13(+8.44%)
Jan 19, 2024
1.630
1.630
1.480
1.540
571,044
-0.07(-4.64%)
Jan 18, 2024
1.710
1.710
1.600
1.615
423,149
-0.07(-4.15%)
Jan 17, 2024
1.840
1.840
1.640
1.685
565,945
-0.18(-9.41%)
Jan 16, 2024
2.010
2.020
1.780
1.860
416,708
-0.19(-9.27%)
Jan 12, 2024
2.100
2.145
2.030
2.050
203,682
-0.02(-0.97%)
Jan 11, 2024
2.190
2.210
2.010
2.070
806,589
-0.16(-7.17%)
Jan 10, 2024
2.240
2.310
2.210
2.230
375,955
-0.01(-0.45%)
Jan 09, 2024
2.360
2.360
2.200
2.240
629,588
-0.13(-5.49%)
Jan 08, 2024
2.090
2.380
2.011
2.370
1,421,010
+0.24(+11.27%)
Jan 05, 2024
2.090
2.175
2.070
2.130
396,727
+0.01(+0.47%)
Jan 04, 2024
2.160
2.330
2.030
2.120
927,674
-0.19(-8.23%)
Jan 03, 2024
2.400
2.536
1.990
2.310
1,634,180
+0.06(+2.67%)
Jan 02, 2024
1.860
2.360
1.820
2.250
2,853,381
+0.35(+18.42%)
Dec 29, 2023
1.860
1.910
1.720
1.900
885,446
+0.07(+3.83%)
Dec 28, 2023
1.610
1.890
1.600
1.830
1,042,765
+0.22(+13.66%)
Dec 27, 2023
1.590
1.655
1.560
1.610
454,427
+0.02(+1.26%)
Dec 26, 2023
1.550
1.615
1.520
1.590
371,749
+0.04(+2.58%)
Dec 22, 2023
1.530
1.640
1.530
1.550
460,879
-0.01(-0.64%)
Dec 21, 2023
1.550
1.605
1.520
1.560
465,972
+0.05(+3.31%)
Dec 20, 2023
1.520
1.650
1.460
1.510
774,188
-0.05(-3.21%)
Dec 19, 2023
1.430
1.575
1.420
1.560
497,517
+0.14(+9.47%)
Dec 18, 2023
1.430
1.550
1.361
1.425
683,908
+0.04(+2.52%)
Dec 15, 2023
1.510
1.570
1.390
1.390
1,134,007
-0.13(-8.55%)
Dec 14, 2023
1.580
1.650
1.500
1.520
523,239
+0.01(+0.66%)
Dec 13, 2023
1.450
1.540
1.390
1.510
493,708
+0.04(+2.72%)
Dec 12, 2023
1.480
1.480
1.410
1.470
166,483
+0.00(+0.00%)
Dec 11, 2023
1.500
1.510
1.430
1.470
153,213
-0.03(-2.00%)
Dec 08, 2023
1.560
1.560
1.480
1.500
238,257
-0.06(-3.85%)
Dec 07, 2023
1.540
1.590
1.490
1.560
271,736
+0.05(+3.31%)
Dec 06, 2023
1.520
1.590
1.450
1.510
303,270
+0.01(+0.67%)
Dec 05, 2023
1.500
1.550
1.460
1.500
337,272
-0.03(-1.96%)
Dec 04, 2023
1.580
1.650
1.500
1.530
478,283
-0.10(-6.13%)
Dec 01, 2023
1.570
1.650
1.540
1.630
442,893
+0.07(+4.49%)
Nov 30, 2023
1.560
1.620
1.520
1.560
376,377
+0.02(+1.30%)
Nov 29, 2023
1.540
1.625
1.530
1.540
406,588
-0.01(-0.65%)
Nov 28, 2023
1.520
1.570
1.480
1.550
320,765
+0.02(+1.31%)
Nov 27, 2023
1.550
1.610
1.490
1.530
388,264
-0.07(-4.38%)
Nov 24, 2023
1.510
1.659
1.510
1.600
187,665
+0.10(+6.67%)
Nov 22, 2023
1.520
1.550
1.480
1.500
193,492
-0.02(-1.32%)
Nov 21, 2023
1.570
1.580
1.480
1.520
213,350
-0.05(-3.18%)
Nov 20, 2023
1.660
1.690
1.539
1.570
441,423
-0.08(-4.85%)
Nov 17, 2023
1.620
1.650
1.570
1.650
282,256
+0.03(+1.85%)
Nov 16, 2023
1.680
1.680
1.550
1.620
561,788
-0.10(-5.81%)
Nov 15, 2023
1.670
1.810
1.660
1.720
704,686
+0.02(+1.18%)
Nov 14, 2023
1.720
1.740
1.631
1.700
509,617
+0.06(+3.66%)
Nov 13, 2023
1.570
1.670
1.460
1.640
704,753
+0.07(+4.46%)
Nov 10, 2023
1.470
1.570
1.450
1.570
513,724
+0.10(+6.80%)
Nov 09, 2023
1.580
1.610
1.440
1.470
623,809
-0.11(-6.96%)
Nov 08, 2023
1.620
1.675
1.490
1.580
1,785,673
-0.03(-1.86%)
Nov 07, 2023
1.730
1.730
1.600
1.610
1,122,449
-0.13(-7.47%)
Nov 06, 2023
1.860
1.890
1.700
1.740
857,808
-0.09(-4.92%)
Nov 03, 2023
1.710
1.845
1.700
1.830
1,283,697
+0.16(+9.58%)
Nov 02, 2023
1.540
1.685
1.480
1.670
1,352,753
+0.14(+9.15%)
Nov 01, 2023
1.360
1.540
1.360
1.530
720,998
+0.10(+6.99%)
Oct 31, 2023
1.330
1.450
1.300
1.430
1,063,974
+0.14(+10.85%)
Oct 30, 2023
1.260
1.330
1.220
1.290
381,635
+0.07(+5.74%)
Oct 27, 2023
1.310
1.310
1.210
1.220
1,060,372
-0.06(-4.69%)
Oct 26, 2023
1.210
1.300
1.200
1.280
540,866
+0.07(+5.79%)
Oct 25, 2023
1.250
1.270
1.200
1.210
500,067
-0.05(-3.97%)
Oct 24, 2023
1.250
1.300
1.240
1.260
416,592
+0.03(+2.44%)
Oct 23, 2023
1.310
1.310
1.220
1.230
356,295
-0.04(-3.15%)
Oct 20, 2023
1.300
1.305
1.260
1.270
210,271
-0.03(-2.68%)
Oct 19, 2023
1.310
1.350
1.270
1.305
308,792
-0.02(-1.14%)
Oct 18, 2023
1.340
1.390
1.290
1.320
443,642
-0.07(-5.04%)
Oct 17, 2023
1.300
1.429
1.260
1.390
971,868
+0.09(+6.92%)
Oct 16, 2023
1.340
1.370
1.270
1.300
523,004
-0.04(-2.99%)
Oct 13, 2023
1.320
1.395
1.300
1.340
483,461
+0.00(+0.00%)
Oct 12, 2023
1.430
1.450
1.320
1.340
712,979
-0.11(-7.59%)
Oct 11, 2023
1.530
1.580
1.430
1.450
610,448
-0.05(-3.33%)
Oct 10, 2023
1.400
1.520
1.400
1.500
1,173,212
+0.09(+6.38%)
Oct 09, 2023
1.450
1.460
1.330
1.410
304,072
-0.05(-3.42%)
Oct 06, 2023
1.390
1.510
1.375
1.460
908,005
+0.07(+5.04%)
Oct 05, 2023
1.290
1.415
1.290
1.390
391,435
+0.08(+6.11%)
Oct 04, 2023
1.340
1.340
1.230
1.310
591,693
+0.03(+2.34%)
Oct 03, 2023
1.270
1.300
1.230
1.280
577,317
-0.02(-1.54%)
Oct 02, 2023
1.350
1.350
1.280
1.300
489,473
-0.02(-1.52%)
Sep 29, 2023
1.290
1.360
1.230
1.320
851,314
+0.05(+3.94%)
Sep 28, 2023
1.200
1.280
1.190
1.270
443,984
+0.04(+3.25%)
Sep 27, 2023
1.260
1.290
1.230
1.230
545,886
-0.01(-0.81%)
Sep 26, 2023
1.270
1.360
1.225
1.240
1,403,677
-0.04(-3.13%)
Sep 25, 2023
1.210
1.280
1.220
1.280
550,586
+0.08(+6.67%)
Sep 22, 2023
1.230
1.290
1.190
1.200
665,763
+0.02(+1.69%)
Sep 21, 2023
1.250
1.250
1.180
1.180
958,913
-0.07(-5.60%)
Sep 20, 2023
1.340
1.360
1.240
1.250
951,287
-0.09(-6.72%)
Sep 19, 2023
1.330
1.375
1.291
1.340
883,131
+0.02(+1.52%)
Sep 18, 2023
1.330
1.340
1.250
1.320
1,073,548
-0.02(-1.49%)
Sep 15, 2023
1.400
1.500
1.310
1.340
3,104,265
-0.05(-3.94%)
Sep 14, 2023
1.170
1.430
1.170
1.395
2,129,257
-0.09(-6.38%)
Sep 13, 2023
1.570
1.570
1.470
1.490
870,085
-0.10(-6.29%)
Sep 12, 2023
1.530
1.650
1.500
1.590
1,101,905
+0.06(+3.92%)
Sep 11, 2023
1.680
1.680
1.530
1.530
672,790
-0.09(-5.56%)
Sep 08, 2023
1.690
1.740
1.590
1.620
846,236
-0.07(-4.14%)
Sep 07, 2023
1.750
1.760
1.660
1.690
706,587
-0.08(-4.79%)
Sep 06, 2023
1.820
1.820
1.750
1.775
388,613
-0.02(-0.84%)
Sep 05, 2023
1.940
2.060
1.770
1.790
1,556,018
-0.15(-7.73%)
Sep 01, 2023
1.930
2.018
1.860
1.940
628,142
+0.04(+2.11%)
Aug 31, 2023
2.000
2.080
1.890
1.900
2,228,729
-0.06(-3.06%)
Aug 30, 2023
1.900
1.990
1.780
1.960
742,626
+0.07(+3.70%)
Aug 29, 2023
1.820
1.890
1.780
1.890
936,118
+0.08(+4.42%)
Aug 28, 2023
1.910
1.930
1.800
1.810
529,795
-0.07(-3.72%)
Aug 25, 2023
1.900
1.920
1.850
1.880
339,094
-0.01(-0.53%)
Aug 24, 2023
1.960
1.960
1.880
1.890
602,975
-0.07(-3.57%)
Aug 23, 2023
2.000
2.050
1.940
1.960
459,419
-0.02(-0.76%)
Aug 22, 2023
1.920
1.990
1.780
1.975
763,083
+0.07(+3.67%)
Aug 21, 2023
2.060
2.100
1.900
1.905
748,727
-0.20(-9.29%)
Aug 18, 2023
2.290
2.300
2.060
2.100
951,646
-0.20(-8.70%)
Aug 17, 2023
2.510
2.510
2.240
2.300
618,462
-0.07(-2.95%)
Aug 16, 2023
2.380
2.429
2.291
2.370
459,363
-0.02(-0.84%)
Aug 15, 2023
2.530
2.550
2.360
2.390
459,158
-0.16(-6.27%)
Aug 14, 2023
2.530
2.580
2.420
2.550
252,352
+0.01(+0.39%)
Aug 11, 2023
2.510
2.595
2.440
2.540
565,329
-0.01(-0.39%)
Aug 10, 2023
2.580
2.622
2.521
2.550
226,719
-0.01(-0.39%)
Aug 09, 2023
2.510
2.560
2.440
2.560
241,569
+0.06(+2.40%)
Aug 08, 2023
2.550
2.550
2.460
2.500
347,621
-0.08(-3.10%)
Aug 07, 2023
2.730
2.730
2.560
2.580
556,096
-0.11(-4.09%)
Aug 04, 2023
2.750
2.830
2.680
2.690
189,483
-0.07(-2.54%)
Aug 03, 2023
2.750
2.810
2.730
2.760
157,620
+0.03(+1.10%)
Aug 02, 2023
2.750
2.810
2.670
2.730
489,185
-0.04(-1.44%)
Aug 01, 2023
2.840
2.870
2.760
2.770
250,083
-0.11(-3.82%)
Jul 31, 2023
2.900
2.920
2.810
2.880
485,594
+0.03(+1.05%)
Jul 28, 2023
2.860
2.960
2.780
2.850
489,288
+0.06(+2.15%)
Jul 27, 2023
2.990
3.038
2.760
2.790
290,709
-0.20(-6.69%)
Jul 26, 2023
2.780
2.990
2.780
2.990
171,983
+0.18(+6.41%)
Jul 25, 2023
2.770
2.885
2.650
2.810
337,082
-0.02(-0.71%)
Jul 24, 2023
2.940
2.998
2.680
2.830
488,476
-0.21(-6.91%)
Jul 21, 2023
2.900
3.070
2.840
3.040
299,567
+0.12(+4.11%)
Jul 20, 2023
3.000
3.060
2.905
2.920
258,255
-0.14(-4.58%)
Jul 19, 2023
2.860
3.170
2.860
3.060
353,334
+0.22(+7.75%)
Jul 18, 2023
2.780
3.010
2.780
2.840
224,145
+0.01(+0.35%)
Jul 17, 2023
2.750
2.840
2.720
2.830
510,448
+0.04(+1.43%)
Jul 14, 2023
2.860
2.910
2.760
2.790
243,634
-0.08(-2.79%)
Jul 13, 2023
2.830
2.980
2.830
2.870
251,301
+0.05(+1.77%)
Jul 12, 2023
2.860
2.865
2.760
2.820
226,722
+0.05(+1.81%)
Jul 11, 2023
2.770
2.860
2.720
2.770
383,828
+0.01(+0.36%)
Jul 10, 2023
2.660
2.899
2.650
2.760
384,993
+0.06(+2.22%)
Jul 07, 2023
2.660
2.735
2.610
2.700
502,839
+0.03(+1.12%)
Jul 06, 2023
2.820
2.830
2.610
2.670
480,333
-0.18(-6.32%)
Jul 05, 2023
2.970
3.001
2.840
2.850
347,366
-0.09(-3.06%)
Jul 03, 2023
2.970
3.099
2.920
2.940
197,613
-0.05(-1.67%)
Jun 30, 2023
2.930
3.015
2.820
2.990
295,606
+0.02(+0.67%)
Jun 29, 2023
3.060
3.065
2.925
2.970
481,443
-0.12(-3.88%)
Jun 28, 2023
3.070
3.115
2.995
3.090
255,151
-0.02(-0.64%)
Jun 27, 2023
3.090
3.150
3.030
3.110
190,735
+0.05(+1.63%)
Jun 26, 2023
3.030
3.195
3.010
3.060
122,141
+0.01(+0.33%)
Jun 23, 2023
3.070
3.100
2.990
3.050
200,868
-0.04(-1.29%)
Jun 22, 2023
3.160
3.191
3.080
3.090
241,301
-0.07(-2.22%)
Jun 21, 2023
3.160
3.200
3.065
3.160
185,664
-0.06(-1.86%)
Jun 20, 2023
3.050
3.255
2.990
3.220
606,962
+0.16(+5.23%)
Jun 16, 2023
3.130
3.170
2.960
3.060
597,586
-0.02(-0.65%)
Jun 15, 2023
3.080
3.170
2.990
3.080
371,871
+0.00(+0.00%)
Jun 14, 2023
3.230
3.253
3.020
3.080
305,521
-0.16(-4.94%)
Jun 13, 2023
3.250
3.380
3.190
3.240
379,576
+0.05(+1.57%)
Jun 12, 2023
3.150
3.270
3.070
3.190
171,720
+0.05(+1.59%)
Jun 09, 2023
3.220
3.220
3.100
3.140
174,755
-0.04(-1.26%)
Jun 08, 2023
3.200
3.260
3.050
3.180
183,546
-0.06(-1.85%)
Jun 07, 2023
3.330
3.340
3.120
3.240
407,695
-0.06(-1.82%)
Jun 06, 2023
3.180
3.320
3.100
3.300
237,103
+0.10(+3.12%)
Jun 05, 2023
3.180
3.300
3.142
3.200
163,185
+0.02(+0.63%)
Jun 02, 2023
3.120
3.190
3.050
3.180
113,689
+0.15(+4.95%)
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.