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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.250
-0.100 (-2.99%)
Streaming Delayed Price
Updated: 4:00 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
3.460
3.460
3.167
3.250
45,646
-0.10(-2.99%)
May 16, 2024
3.140
3.360
3.000
3.350
65,568
+0.27(+8.77%)
May 15, 2024
3.380
3.450
2.930
3.080
98,230
-0.28(-8.33%)
May 14, 2024
3.020
3.410
2.770
3.360
282,500
+3.26(+3146.38%)
May 13, 2024
0.1100
0.1100
0.1010
0.1035
1,485,172
-0.00(-3.54%)
May 10, 2024
0.1098
0.1111
0.1060
0.1073
796,113
-0.01(-4.88%)
May 09, 2024
0.1070
0.1182
0.1050
0.1128
1,818,497
+0.01(+8.36%)
May 08, 2024
0.1090
0.1090
0.1039
0.1041
1,179,637
+0.00(+0.58%)
May 07, 2024
0.1076
0.1076
0.1035
0.1035
912,333
+0.00(+0.19%)
May 06, 2024
0.1100
0.1140
0.1020
0.1033
1,440,935
-0.00(-3.55%)
May 03, 2024
0.1210
0.1210
0.1042
0.1071
1,463,826
-0.01(-6.87%)
May 02, 2024
0.1330
0.1330
0.1110
0.1150
1,676,635
-0.01(-10.71%)
May 01, 2024
0.1213
0.1330
0.1213
0.1288
639,789
+0.00(+3.29%)
Apr 30, 2024
0.1445
0.1460
0.1200
0.1247
1,310,744
-0.02(-15.51%)
Apr 29, 2024
0.1580
0.1587
0.1412
0.1476
903,783
-0.00(-2.64%)
Apr 26, 2024
0.1638
0.1638
0.1500
0.1516
931,851
-0.01(-7.45%)
Apr 25, 2024
0.1600
0.1670
0.1600
0.1638
371,823
-0.00(-1.33%)
Apr 24, 2024
0.1700
0.1731
0.1610
0.1660
144,673
-0.00(-2.35%)
Apr 23, 2024
0.1693
0.1712
0.1626
0.1700
341,424
+0.01(+3.03%)
Apr 22, 2024
0.1660
0.1760
0.1610
0.1650
392,653
-0.00(-0.84%)
Apr 19, 2024
0.1650
0.1780
0.1616
0.1664
402,235
-0.01(-6.52%)
Apr 18, 2024
0.1700
0.1818
0.1610
0.1780
320,590
+0.01(+4.15%)
Apr 17, 2024
0.1650
0.1770
0.1650
0.1709
670,479
+0.01(+4.85%)
Apr 16, 2024
0.1625
0.1738
0.1602
0.1630
290,896
+0.00(+0.00%)
Apr 15, 2024
0.1780
0.1780
0.1618
0.1630
335,663
-0.00(-1.21%)
Apr 12, 2024
0.1780
0.1780
0.1590
0.1650
858,008
-0.00(-2.31%)
Apr 11, 2024
0.1750
0.1809
0.1689
0.1689
476,495
-0.01(-4.36%)
Apr 10, 2024
0.1816
0.1898
0.1751
0.1766
448,791
-0.00(-1.78%)
Apr 09, 2024
0.1920
0.1920
0.1783
0.1798
383,654
-0.01(-3.85%)
Apr 08, 2024
0.2030
0.2030
0.1801
0.1870
303,337
-0.00(-1.53%)
Apr 05, 2024
0.1896
0.1910
0.1817
0.1899
593,113
+0.01(+3.21%)
Apr 04, 2024
0.1700
0.1860
0.1720
0.1840
1,275,084
+0.02(+10.05%)
Apr 03, 2024
0.1700
0.1730
0.1670
0.1672
448,484
-0.01(-4.46%)
Apr 02, 2024
0.1798
0.1842
0.1700
0.1750
515,730
-0.00(-1.74%)
Apr 01, 2024
0.1900
0.1900
0.1780
0.1781
798,323
-0.00(-1.06%)
Mar 28, 2024
0.1800
0.1900
0.1778
0.1800
636,034
-0.01(-2.91%)
Mar 27, 2024
0.1802
0.1945
0.1729
0.1854
1,727,720
+0.01(+4.27%)
Mar 26, 2024
0.1849
0.1860
0.1750
0.1778
338,089
-0.01(-3.37%)
Mar 25, 2024
0.1729
0.1900
0.1729
0.1840
433,837
+0.00(+2.22%)
Mar 22, 2024
0.1790
0.1849
0.1730
0.1800
619,011
+0.00(+0.17%)
Mar 21, 2024
0.1900
0.1900
0.1773
0.1797
452,911
+0.00(+0.96%)
Mar 20, 2024
0.1806
0.1900
0.1721
0.1780
586,317
-0.00(-0.73%)
Mar 19, 2024
0.1700
0.1900
0.1655
0.1793
644,970
+0.00(+2.69%)
Mar 18, 2024
0.1900
0.1900
0.1724
0.1746
300,779
-0.01(-3.59%)
Mar 15, 2024
0.1855
0.1909
0.1811
0.1811
620,453
+0.00(+2.03%)
Mar 14, 2024
0.1910
0.1999
0.1730
0.1775
1,025,243
-0.02(-9.21%)
Mar 13, 2024
0.2100
0.2175
0.1951
0.1955
548,079
-0.02(-8.77%)
Mar 12, 2024
0.2240
0.2240
0.2114
0.2143
455,290
-0.01(-3.94%)
Mar 11, 2024
0.2340
0.2375
0.2100
0.2231
984,493
+0.00(+0.18%)
Mar 08, 2024
0.2187
0.2338
0.2107
0.2227
597,517
+0.01(+3.34%)
Mar 07, 2024
0.2100
0.2212
0.2030
0.2155
473,016
-0.00(-0.74%)
Mar 06, 2024
0.2000
0.2398
0.1900
0.2171
1,123,186
+0.03(+13.25%)
Mar 05, 2024
0.2100
0.2167
0.1901
0.1917
954,874
-0.02(-8.54%)
Mar 04, 2024
0.2200
0.2294
0.1950
0.2096
898,989
-0.01(-4.73%)
Mar 01, 2024
0.2101
0.2219
0.2050
0.2200
835,289
+0.01(+4.76%)
Feb 29, 2024
0.1898
0.2200
0.1851
0.2100
2,090,224
+0.02(+10.53%)
Feb 28, 2024
0.1994
0.2000
0.1850
0.1900
2,633,033
-0.02(-8.26%)
Feb 27, 2024
0.2500
0.3175
0.2040
0.2071
19,479,596
-0.02(-7.96%)
Feb 26, 2024
0.1743
0.2300
0.1650
0.2250
14,138,785
+0.06(+38.89%)
Feb 23, 2024
0.1700
0.1700
0.1559
0.1620
508,907
-0.01(-3.51%)
Feb 22, 2024
0.1690
0.1700
0.1650
0.1679
216,397
-0.00(-0.24%)
Feb 21, 2024
0.1700
0.1700
0.1627
0.1683
480,439
-0.00(-0.88%)
Feb 20, 2024
0.1700
0.1722
0.1650
0.1698
475,381
+0.00(+1.68%)
Feb 16, 2024
0.1700
0.1700
0.1622
0.1670
1,088,246
+0.00(+1.33%)
Feb 15, 2024
0.1633
0.1670
0.1584
0.1648
261,277
+0.00(+0.92%)
Feb 14, 2024
0.1699
0.1738
0.1545
0.1633
937,924
-0.01(-3.94%)
Feb 13, 2024
0.1733
0.1733
0.1654
0.1700
309,427
-0.00(-1.73%)
Feb 12, 2024
0.1710
0.1790
0.1675
0.1730
435,212
-0.00(-0.57%)
Feb 09, 2024
0.1680
0.1744
0.1650
0.1740
387,640
+0.01(+5.26%)
Feb 08, 2024
0.1700
0.1701
0.1622
0.1653
423,740
-0.00(-2.19%)
Feb 07, 2024
0.1768
0.1768
0.1622
0.1690
659,951
+0.00(+1.20%)
Feb 06, 2024
0.1730
0.1730
0.1650
0.1670
386,282
-0.00(-0.60%)
Feb 05, 2024
0.1680
0.1700
0.1650
0.1680
450,015
-0.00(-1.18%)
Feb 02, 2024
0.1700
0.1717
0.1601
0.1700
538,491
+0.01(+3.66%)
Feb 01, 2024
0.1650
0.1755
0.1610
0.1640
695,417
+0.00(+1.86%)
Jan 31, 2024
0.1870
0.1870
0.1600
0.1610
879,577
+0.00(+0.63%)
Jan 30, 2024
0.1740
0.1757
0.1600
0.1600
660,990
-0.01(-5.88%)
Jan 29, 2024
0.1863
0.1908
0.1650
0.1700
1,131,218
-0.01(-4.49%)
Jan 26, 2024
0.1750
0.1857
0.1700
0.1780
1,490,000
+0.01(+7.42%)
Jan 25, 2024
0.1840
0.1850
0.1628
0.1657
1,431,016
+0.00(+1.28%)
Jan 24, 2024
0.1739
0.1739
0.1615
0.1636
584,682
+0.00(+1.93%)
Jan 23, 2024
0.1650
0.1650
0.1600
0.1605
470,204
+0.00(+2.75%)
Jan 22, 2024
0.1650
0.1650
0.1561
0.1562
559,167
-0.01(-3.82%)
Jan 19, 2024
0.1640
0.1728
0.1555
0.1624
708,342
+0.00(+0.25%)
Jan 18, 2024
0.1600
0.1650
0.1550
0.1620
997,235
+0.01(+5.19%)
Jan 17, 2024
0.1747
0.1759
0.1530
0.1540
1,729,801
-0.02(-12.00%)
Jan 16, 2024
0.1793
0.1831
0.1680
0.1750
1,568,895
-0.00(-1.30%)
Jan 12, 2024
0.1763
0.1799
0.1721
0.1773
788,866
+0.00(+0.17%)
Jan 11, 2024
0.1890
0.1915
0.1665
0.1770
1,452,616
-0.01(-6.35%)
Jan 10, 2024
0.2000
0.2000
0.1831
0.1890
1,285,608
-0.01(-5.50%)
Jan 09, 2024
0.1989
0.2030
0.1958
0.2000
679,523
+0.00(+1.27%)
Jan 08, 2024
0.2000
0.2100
0.1937
0.1975
1,671,257
+0.00(+0.15%)
Jan 05, 2024
0.2000
0.2124
0.1970
0.1972
987,102
-0.00(-1.40%)
Jan 04, 2024
0.2126
0.2130
0.1954
0.2000
1,204,998
-0.00(-2.44%)
Jan 03, 2024
0.2150
0.2230
0.2013
0.2050
1,103,815
-0.02(-6.82%)
Jan 02, 2024
0.2300
0.2400
0.2100
0.2200
814,777
-0.00(-1.26%)
Dec 29, 2023
0.2200
0.2240
0.2080
0.2228
1,825,057
+0.00(+1.27%)
Dec 28, 2023
0.2435
0.2500
0.2125
0.2200
2,399,797
-0.01(-5.34%)
Dec 27, 2023
0.2100
0.2365
0.2050
0.2324
2,571,266
+0.03(+14.31%)
Dec 26, 2023
0.2181
0.2200
0.2033
0.2033
1,970,979
-0.01(-4.01%)
Dec 22, 2023
0.1958
0.2200
0.1950
0.2118
9,795,875
-0.10(-32.76%)
Dec 21, 2023
0.3120
0.3199
0.3070
0.3150
394,923
+0.00(+1.45%)
Dec 20, 2023
0.3200
0.3372
0.3099
0.3105
674,919
-0.02(-5.54%)
Dec 19, 2023
0.3300
0.3385
0.3270
0.3287
660,882
+0.00(+1.14%)
Dec 18, 2023
0.3270
0.3340
0.3200
0.3250
861,833
+0.02(+4.84%)
Dec 15, 2023
0.3200
0.3277
0.3100
0.3100
958,390
-0.01(-2.82%)
Dec 14, 2023
0.3250
0.3300
0.3020
0.3190
2,139,082
+0.02(+6.62%)
Dec 13, 2023
0.3034
0.3099
0.2950
0.2992
714,320
-0.01(-3.33%)
Dec 12, 2023
0.3100
0.3199
0.3030
0.3095
307,916
+0.00(+0.03%)
Dec 11, 2023
0.3200
0.3295
0.3060
0.3094
524,633
-0.01(-2.73%)
Dec 08, 2023
0.3200
0.3360
0.3130
0.3181
352,399
-0.00(-0.16%)
Dec 07, 2023
0.3463
0.3508
0.3153
0.3186
411,912
-0.02(-6.27%)
Dec 06, 2023
0.3590
0.3600
0.3384
0.3399
364,617
-0.00(-0.90%)
Dec 05, 2023
0.3511
0.3669
0.3400
0.3430
416,377
-0.01(-2.00%)
Dec 04, 2023
0.3800
0.3799
0.3450
0.3500
662,621
-0.02(-5.15%)
Dec 01, 2023
0.4100
0.4100
0.3599
0.3690
912,622
-0.00(-0.81%)
Nov 30, 2023
0.4300
0.4300
0.3720
0.3720
367,684
-0.04(-9.05%)
Nov 29, 2023
0.4700
0.4675
0.4089
0.4090
669,378
-0.04(-9.11%)
Nov 28, 2023
0.5000
0.5000
0.4400
0.4500
430,975
-0.02(-3.85%)
Nov 27, 2023
0.5200
0.5223
0.4600
0.4680
240,161
-0.04(-8.04%)
Nov 24, 2023
0.5020
0.5200
0.5020
0.5089
169,837
+0.02(+3.86%)
Nov 22, 2023
0.4900
0.5200
0.4812
0.4900
291,585
+0.00(+0.10%)
Nov 21, 2023
0.5300
0.5300
0.4811
0.4895
186,850
-0.02(-4.02%)
Nov 20, 2023
0.5100
0.5190
0.4900
0.5100
451,381
+0.01(+2.00%)
Nov 17, 2023
0.5249
0.5310
0.4908
0.5000
551,113
-0.02(-2.91%)
Nov 16, 2023
0.5800
0.6300
0.4800
0.5150
3,786,759
+0.05(+11.91%)
Nov 15, 2023
0.4600
0.4800
0.4401
0.4602
202,445
+0.02(+4.61%)
Nov 14, 2023
0.4600
0.4600
0.4121
0.4399
328,829
+0.01(+1.43%)
Nov 13, 2023
0.4400
0.4400
0.3975
0.4337
182,971
+0.01(+3.26%)
Nov 10, 2023
0.4400
0.4699
0.3972
0.4200
104,560
-0.01(-2.10%)
Nov 09, 2023
0.4500
0.4500
0.4200
0.4290
199,751
-0.01(-3.36%)
Nov 08, 2023
0.5000
0.5000
0.4300
0.4439
264,375
-0.04(-8.49%)
Nov 07, 2023
0.5200
0.5250
0.4700
0.4851
182,010
+0.00(+1.04%)
Nov 06, 2023
0.5050
0.5600
0.4800
0.4801
1,468,520
+0.00(+0.04%)
Nov 03, 2023
0.4800
0.4800
0.4610
0.4799
221,174
+0.02(+3.96%)
Nov 02, 2023
0.4056
0.4900
0.3980
0.4616
961,522
+0.09(+22.77%)
Nov 01, 2023
0.3600
0.3969
0.3530
0.3760
397,752
+0.02(+4.74%)
Oct 31, 2023
0.3703
0.3800
0.3500
0.3590
596,250
-0.00(-0.11%)
Oct 30, 2023
0.3700
0.3862
0.3500
0.3594
154,139
-0.01(-2.86%)
Oct 27, 2023
0.3800
0.3890
0.3650
0.3700
143,538
+0.00(+0.27%)
Oct 26, 2023
0.3600
0.3900
0.3600
0.3690
204,366
+0.01(+2.73%)
Oct 25, 2023
0.3710
0.3899
0.3475
0.3592
141,618
-0.01(-2.44%)
Oct 24, 2023
0.3580
0.3800
0.3580
0.3682
151,409
+0.01(+2.28%)
Oct 23, 2023
0.3600
0.3890
0.3516
0.3600
143,101
-0.00(-0.28%)
Oct 20, 2023
0.3800
0.3900
0.3560
0.3610
307,691
-0.03(-7.41%)
Oct 19, 2023
0.4200
0.4200
0.3850
0.3899
142,486
-0.02(-5.80%)
Oct 18, 2023
0.4413
0.4413
0.4100
0.4139
104,488
-0.01(-1.45%)
Oct 17, 2023
0.4400
0.4399
0.4150
0.4200
102,883
-0.01(-2.33%)
Oct 16, 2023
0.4300
0.4335
0.4155
0.4300
133,244
+0.02(+4.22%)
Oct 13, 2023
0.4947
0.4947
0.4100
0.4126
264,961
-0.07(-14.38%)
Oct 12, 2023
0.4610
0.4980
0.4500
0.4819
423,617
+0.02(+3.86%)
Oct 11, 2023
0.4365
0.4700
0.4350
0.4640
296,005
+0.04(+8.67%)
Oct 10, 2023
0.4179
0.4415
0.4020
0.4270
380,522
+0.03(+8.93%)
Oct 09, 2023
0.3800
0.4001
0.3732
0.3920
122,380
+0.02(+5.66%)
Oct 06, 2023
0.3600
0.3888
0.3501
0.3710
252,949
+0.03(+8.80%)
Oct 05, 2023
0.3800
0.3800
0.3400
0.3410
757,626
-0.03(-8.82%)
Oct 04, 2023
0.4000
0.4100
0.3700
0.3740
420,863
-0.02(-5.79%)
Oct 03, 2023
0.3920
0.4090
0.3900
0.3970
271,776
+0.00(+0.38%)
Oct 02, 2023
0.4050
0.4189
0.3950
0.3955
358,558
+0.00(+1.10%)
Sep 29, 2023
0.3951
0.4100
0.3903
0.3912
205,896
-0.00(-0.10%)
Sep 28, 2023
0.4000
0.4200
0.3909
0.3916
407,664
-0.01(-3.17%)
Sep 27, 2023
0.4211
0.4417
0.4000
0.4044
508,116
-0.01(-2.79%)
Sep 26, 2023
0.4775
0.4799
0.4110
0.4160
356,169
-0.05(-11.13%)
Sep 25, 2023
0.4348
0.4681
0.4508
0.4681
259,673
+0.02(+4.77%)
Sep 22, 2023
0.4500
0.4699
0.4308
0.4468
356,700
+0.00(+0.18%)
Sep 21, 2023
0.4700
0.4995
0.4320
0.4460
291,747
-0.03(-7.08%)
Sep 20, 2023
0.4800
0.4940
0.4758
0.4800
111,076
+0.01(+1.07%)
Sep 19, 2023
0.4944
0.5040
0.4700
0.4749
398,315
-0.00(-0.71%)
Sep 18, 2023
0.4805
0.5000
0.4703
0.4783
274,316
-0.00(-0.35%)
Sep 15, 2023
0.5300
0.5300
0.4703
0.4800
434,195
-0.01(-2.64%)
Sep 14, 2023
0.4830
0.5399
0.4700
0.4930
659,131
+0.03(+7.17%)
Sep 13, 2023
0.4650
0.4799
0.4382
0.4600
613,824
+0.00(+0.39%)
Sep 12, 2023
0.5006
0.5006
0.4402
0.4582
1,315,063
-0.04(-8.54%)
Sep 11, 2023
0.5208
0.5308
0.5000
0.5010
672,594
-0.02(-3.26%)
Sep 08, 2023
0.5483
0.5574
0.5000
0.5179
1,050,116
-0.01(-1.54%)
Sep 07, 2023
0.5528
0.6099
0.5100
0.5260
1,282,287
-0.03(-4.85%)
Sep 06, 2023
0.5300
0.6210
0.5300
0.5528
615,877
+0.00(+0.56%)
Sep 05, 2023
0.5690
0.5799
0.5451
0.5497
391,696
-0.01(-1.66%)
Sep 01, 2023
0.5840
0.5840
0.5330
0.5590
421,450
-0.00(-0.53%)
Aug 31, 2023
0.5800
0.6000
0.5200
0.5620
463,798
-0.03(-4.75%)
Aug 30, 2023
0.5700
0.6000
0.5622
0.5900
239,263
+0.02(+3.49%)
Aug 29, 2023
0.5489
0.5800
0.5426
0.5701
182,691
+0.02(+4.49%)
Aug 28, 2023
0.5710
0.6000
0.5200
0.5456
595,017
-0.01(-2.55%)
Aug 25, 2023
0.5627
0.5895
0.5530
0.5599
210,066
-0.01(-1.50%)
Aug 24, 2023
0.5672
0.5898
0.5310
0.5684
455,184
+0.01(+1.52%)
Aug 23, 2023
0.5744
0.6058
0.5500
0.5599
406,143
-0.03(-4.60%)
Aug 22, 2023
0.5900
0.6000
0.5670
0.5869
299,955
-0.01(-1.28%)
Aug 21, 2023
0.6110
0.6351
0.5869
0.5945
205,772
-0.04(-6.23%)
Aug 18, 2023
0.5710
0.6400
0.5620
0.6340
266,316
+0.06(+10.99%)
Aug 17, 2023
0.6010
0.6100
0.5600
0.5712
1,195,030
-0.05(-7.87%)
Aug 16, 2023
0.6500
0.6655
0.6035
0.6200
461,687
-0.01(-2.27%)
Aug 15, 2023
0.6900
0.6901
0.6293
0.6344
706,097
-0.06(-8.06%)
Aug 14, 2023
0.7700
0.7735
0.6900
0.6900
395,938
-0.09(-11.73%)
Aug 11, 2023
0.7295
0.8300
0.6400
0.7817
533,850
+0.03(+3.94%)
Aug 10, 2023
0.7600
0.7942
0.7333
0.7521
340,032
-0.02(-2.44%)
Aug 09, 2023
0.7600
0.7940
0.7590
0.7709
161,587
-0.00(-0.14%)
Aug 08, 2023
0.8000
0.8000
0.7200
0.7720
411,202
-0.02(-2.40%)
Aug 07, 2023
0.8230
0.8300
0.7800
0.7910
246,926
-0.06(-6.72%)
Aug 04, 2023
0.8400
0.8600
0.8000
0.8480
312,732
+0.01(+0.83%)
Aug 03, 2023
0.8111
0.8800
0.7800
0.8410
422,970
+0.03(+3.85%)
Aug 02, 2023
0.8400
0.8453
0.7800
0.8098
470,128
-0.03(-3.80%)
Aug 01, 2023
0.8659
0.8700
0.8100
0.8418
616,175
-0.04(-4.34%)
Jul 31, 2023
0.8700
0.9100
0.8500
0.8800
418,387
+0.02(+1.90%)
Jul 28, 2023
0.9000
0.9240
0.8406
0.8636
385,484
+0.01(+1.61%)
Jul 27, 2023
0.8800
0.8900
0.8151
0.8499
328,906
+0.01(+0.73%)
Jul 26, 2023
0.8242
0.8600
0.8000
0.8437
345,831
+0.01(+1.11%)
Jul 25, 2023
0.9000
0.9005
0.8204
0.8344
318,036
-0.06(-6.58%)
Jul 24, 2023
0.9289
0.9400
0.8890
0.8932
289,660
-0.03(-3.41%)
Jul 21, 2023
0.8900
0.9500
0.8900
0.9247
478,539
+0.03(+3.77%)
Jul 20, 2023
0.9390
0.9390
0.8702
0.8911
309,299
-0.04(-4.18%)
Jul 19, 2023
0.9200
0.9499
0.9000
0.9300
394,289
-0.01(-0.76%)
Jul 18, 2023
0.8820
0.9998
0.8820
0.9371
1,217,754
+0.10(+11.71%)
Jul 17, 2023
0.8100
0.8497
0.8120
0.8389
382,691
+0.03(+3.44%)
Jul 14, 2023
0.8400
0.8499
0.8100
0.8110
609,767
-0.02(-2.85%)
Jul 13, 2023
0.8600
0.8709
0.8110
0.8348
712,242
-0.05(-5.89%)
Jul 12, 2023
0.9500
1.000
0.8801
0.8870
1,033,683
-0.06(-6.63%)
Jul 11, 2023
0.8200
0.9538
0.8189
0.9500
2,053,486
+0.18(+23.49%)
Jul 10, 2023
0.6200
0.7899
0.6200
0.7693
1,549,112
+0.14(+22.15%)
Jul 07, 2023
0.5800
0.6298
0.5707
0.6298
811,808
+0.06(+10.49%)
Jul 06, 2023
0.5710
0.5800
0.5553
0.5700
404,871
-0.01(-1.71%)
Jul 05, 2023
0.6000
0.6050
0.5550
0.5799
847,978
-0.02(-3.35%)
Jul 03, 2023
0.5974
0.6248
0.5600
0.6000
585,140
+0.01(+1.95%)
Jun 30, 2023
0.6100
0.6285
0.5500
0.5885
810,831
-0.01(-2.01%)
Jun 29, 2023
0.6000
0.6300
0.5750
0.6006
1,074,514
+0.02(+3.52%)
Jun 28, 2023
0.6200
0.6200
0.5540
0.5802
1,218,220
-0.01(-1.66%)
Jun 27, 2023
0.5800
0.6017
0.5500
0.5900
1,066,929
+0.00(+0.39%)
Jun 26, 2023
0.6197
0.6297
0.5718
0.5877
1,222,904
-0.02(-3.47%)
Jun 23, 2023
0.6300
0.6426
0.5715
0.6088
1,071,234
-0.02(-3.37%)
Jun 22, 2023
0.6500
0.6500
0.6100
0.6300
419,594
+0.02(+2.51%)
Jun 21, 2023
0.6130
0.6328
0.6001
0.6146
837,531
+0.00(+0.26%)
Jun 20, 2023
0.6925
0.6931
0.6100
0.6130
1,001,599
-0.06(-9.25%)
Jun 16, 2023
0.7700
0.7749
0.6755
0.6755
1,156,140
-0.07(-9.93%)
Jun 15, 2023
0.7000
0.7822
0.6805
0.7500
614,628
+0.04(+5.51%)
Jun 14, 2023
0.7443
0.7466
0.6801
0.7108
625,054
-0.02(-3.33%)
Jun 13, 2023
0.7000
0.7400
0.6630
0.7353
720,633
+0.04(+5.04%)
Jun 12, 2023
0.7200
0.7398
0.6600
0.7000
778,248
-0.00(-0.41%)
Jun 09, 2023
0.7220
0.7684
0.6891
0.7029
644,133
-0.03(-4.08%)
Jun 08, 2023
0.8500
0.8500
0.7305
0.7328
534,659
-0.05(-6.24%)
Jun 07, 2023
0.8299
0.8300
0.7700
0.7816
351,149
+0.01(+1.22%)
Jun 06, 2023
0.8480
0.8480
0.7517
0.7722
1,166,582
-0.08(-9.51%)
Jun 05, 2023
0.8865
0.9098
0.8411
0.8534
314,021
-0.06(-6.75%)
Jun 02, 2023
0.8980
0.9399
0.8800
0.9152
247,879
+0.03(+3.95%)
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.