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
OPAL Fuels Inc. - Class A Common Stock
(NQ:
OPAL
)
4.950
+0.090 (+1.85%)
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
4.860
4.950
4.860
4.950
63,078
+0.08(+1.75%)
May 16, 2024
4.930
4.940
4.821
4.865
57,331
-0.04(-0.71%)
May 15, 2024
4.950
4.950
4.880
4.900
55,909
+0.00(+0.00%)
May 14, 2024
4.940
4.940
4.870
4.900
65,991
+0.02(+0.41%)
May 13, 2024
5.070
5.090
4.520
4.880
160,834
-0.19(-3.75%)
May 10, 2024
5.100
5.180
5.020
5.070
45,652
+0.07(+1.40%)
May 09, 2024
4.910
5.060
4.900
5.000
72,413
+0.05(+1.01%)
May 08, 2024
4.850
5.080
4.820
4.950
227,748
+0.07(+1.43%)
May 07, 2024
4.920
4.990
4.840
4.880
66,476
+0.00(+0.00%)
May 06, 2024
4.900
4.990
4.820
4.880
50,363
-0.02(-0.41%)
May 03, 2024
4.870
4.940
4.780
4.900
47,570
+0.07(+1.45%)
May 02, 2024
4.640
4.890
4.640
4.830
65,016
+0.24(+5.23%)
May 01, 2024
4.670
4.720
4.570
4.590
49,890
-0.09(-1.92%)
Apr 30, 2024
4.830
4.830
4.680
4.680
26,451
-0.18(-3.70%)
Apr 29, 2024
4.660
4.870
4.650
4.860
40,288
+0.22(+4.74%)
Apr 26, 2024
4.590
4.685
4.590
4.640
43,639
+0.02(+0.43%)
Apr 25, 2024
4.630
4.710
4.530
4.620
25,653
-0.03(-0.65%)
Apr 24, 2024
4.550
4.710
4.550
4.650
38,005
+0.05(+1.09%)
Apr 23, 2024
4.520
4.760
4.520
4.600
58,817
+0.07(+1.55%)
Apr 22, 2024
4.670
4.670
4.500
4.530
76,774
-0.15(-3.31%)
Apr 19, 2024
4.700
4.780
4.640
4.685
53,317
-0.02(-0.32%)
Apr 18, 2024
4.720
4.800
4.635
4.700
76,278
-0.03(-0.63%)
Apr 17, 2024
4.780
4.840
4.720
4.730
31,953
-0.01(-0.21%)
Apr 16, 2024
4.740
4.800
4.730
4.740
39,553
-0.01(-0.21%)
Apr 15, 2024
4.780
4.890
4.740
4.750
50,131
-0.02(-0.42%)
Apr 12, 2024
4.850
4.990
4.730
4.770
86,577
-0.11(-2.25%)
Apr 11, 2024
4.900
4.938
4.860
4.880
43,046
-0.06(-1.21%)
Apr 10, 2024
4.980
4.980
4.880
4.940
24,298
-0.02(-0.40%)
Apr 09, 2024
4.910
4.990
4.800
4.960
31,219
+0.05(+1.02%)
Apr 08, 2024
4.950
4.950
4.890
4.910
14,712
+0.01(+0.20%)
Apr 05, 2024
4.910
4.990
4.810
4.900
51,193
+0.04(+0.82%)
Apr 04, 2024
4.770
4.940
4.770
4.860
42,196
+0.05(+1.04%)
Apr 03, 2024
4.870
4.910
4.780
4.810
37,642
-0.06(-1.23%)
Apr 02, 2024
4.990
4.990
4.740
4.870
147,617
-0.04(-0.81%)
Apr 01, 2024
5.030
5.050
4.890
4.910
54,566
-0.11(-2.19%)
Mar 28, 2024
4.850
4.980
4.960
5.020
110,375
+0.21(+4.37%)
Mar 27, 2024
4.820
4.905
4.780
4.810
141,500
+0.01(+0.21%)
Mar 26, 2024
4.890
4.916
4.750
4.800
39,060
-0.03(-0.62%)
Mar 25, 2024
4.990
4.990
4.830
4.830
109,781
-0.13(-2.62%)
Mar 22, 2024
4.980
4.980
4.820
4.960
59,532
+0.04(+0.81%)
Mar 21, 2024
4.900
4.975
4.720
4.920
78,238
-0.04(-0.81%)
Mar 20, 2024
4.840
4.990
4.760
4.960
74,287
+0.20(+4.20%)
Mar 19, 2024
4.760
4.880
4.720
4.760
104,897
-0.06(-1.24%)
Mar 18, 2024
4.830
4.880
4.550
4.820
111,218
-0.08(-1.63%)
Mar 15, 2024
4.880
4.900
4.760
4.900
134,521
+0.06(+1.24%)
Mar 14, 2024
4.690
4.850
4.430
4.840
237,432
-0.07(-1.43%)
Mar 13, 2024
4.760
4.930
4.750
4.910
64,130
+0.16(+3.37%)
Mar 12, 2024
4.800
4.860
4.745
4.750
34,686
-0.05(-1.04%)
Mar 11, 2024
4.800
4.923
4.740
4.800
56,685
+0.00(+0.00%)
Mar 08, 2024
4.730
4.820
4.730
4.800
34,668
+0.08(+1.69%)
Mar 07, 2024
4.700
4.790
4.700
4.720
45,339
+0.00(+0.00%)
Mar 06, 2024
4.800
4.870
4.720
4.720
27,715
-0.04(-0.84%)
Mar 05, 2024
4.730
4.810
4.700
4.760
141,245
+0.00(+0.00%)
Mar 04, 2024
4.770
4.790
4.724
4.760
56,216
+0.00(+0.00%)
Mar 01, 2024
4.820
4.830
4.760
4.760
37,691
-0.02(-0.42%)
Feb 29, 2024
4.830
4.870
4.780
4.780
31,769
-0.02(-0.42%)
Feb 28, 2024
4.750
4.850
4.750
4.800
13,681
+0.02(+0.42%)
Feb 27, 2024
4.810
4.830
4.750
4.780
20,432
-0.05(-1.04%)
Feb 26, 2024
4.880
4.880
4.800
4.830
20,582
-0.02(-0.41%)
Feb 23, 2024
4.910
4.910
4.850
4.850
25,236
-0.02(-0.41%)
Feb 22, 2024
4.930
4.950
4.870
4.870
13,106
-0.04(-0.81%)
Feb 21, 2024
4.890
4.990
4.820
4.910
57,320
+0.00(+0.00%)
Feb 20, 2024
5.020
5.080
4.900
4.910
20,129
-0.08(-1.60%)
Feb 16, 2024
4.980
5.080
4.930
4.990
68,373
+0.03(+0.60%)
Feb 15, 2024
4.850
5.020
4.850
4.960
31,367
+0.06(+1.22%)
Feb 14, 2024
4.750
4.900
4.715
4.900
28,068
+0.16(+3.38%)
Feb 13, 2024
4.820
5.000
4.740
4.740
56,297
-0.15(-3.07%)
Feb 12, 2024
4.710
4.965
4.690
4.890
71,208
+0.19(+4.04%)
Feb 09, 2024
4.640
4.735
4.640
4.700
131,124
+0.02(+0.43%)
Feb 08, 2024
4.760
4.810
4.650
4.680
62,395
-0.01(-0.21%)
Feb 07, 2024
4.820
4.890
4.660
4.690
97,151
-0.13(-2.70%)
Feb 06, 2024
4.680
4.900
4.670
4.820
59,471
+0.14(+2.99%)
Feb 05, 2024
4.650
4.840
4.560
4.680
55,149
+0.04(+0.86%)
Feb 02, 2024
4.760
4.770
4.560
4.640
93,909
-0.12(-2.52%)
Feb 01, 2024
4.830
4.860
4.720
4.760
97,686
-0.08(-1.65%)
Jan 31, 2024
4.950
4.970
4.830
4.840
50,777
-0.11(-2.22%)
Jan 30, 2024
5.000
5.000
4.950
4.950
18,716
-0.06(-1.30%)
Jan 29, 2024
4.970
5.040
4.919
5.015
67,273
+0.04(+0.91%)
Jan 26, 2024
4.950
5.000
4.950
4.970
26,607
-0.01(-0.20%)
Jan 25, 2024
4.990
5.090
4.920
4.980
53,172
+0.04(+0.81%)
Jan 24, 2024
4.960
5.040
4.900
4.940
17,929
-0.02(-0.40%)
Jan 23, 2024
5.060
5.085
4.920
4.960
273,500
-0.05(-1.00%)
Jan 22, 2024
4.890
5.096
4.860
5.010
39,200
+0.11(+2.24%)
Jan 19, 2024
4.780
4.965
4.770
4.900
113,751
+0.05(+1.03%)
Jan 18, 2024
4.910
5.000
4.840
4.850
141,719
-0.07(-1.42%)
Jan 17, 2024
4.840
4.960
4.810
4.920
73,954
+0.06(+1.23%)
Jan 16, 2024
4.990
5.068
4.830
4.860
87,195
-0.14(-2.80%)
Jan 12, 2024
5.080
5.110
4.980
5.000
32,738
-0.02(-0.40%)
Jan 11, 2024
5.040
5.140
4.980
5.020
101,017
-0.03(-0.59%)
Jan 10, 2024
5.250
5.300
5.010
5.050
155,392
-0.23(-4.36%)
Jan 09, 2024
5.350
5.350
5.260
5.280
13,775
+0.02(+0.38%)
Jan 08, 2024
5.300
5.380
5.220
5.260
46,053
-0.06(-1.13%)
Jan 05, 2024
5.410
5.460
5.320
5.320
37,750
-0.07(-1.30%)
Jan 04, 2024
5.320
5.430
5.260
5.390
61,430
+0.03(+0.56%)
Jan 03, 2024
5.250
5.430
5.250
5.360
49,846
+0.01(+0.19%)
Jan 02, 2024
5.520
5.536
5.280
5.350
121,968
-0.17(-3.08%)
Dec 29, 2023
5.610
5.655
5.410
5.520
170,064
-0.15(-2.65%)
Dec 28, 2023
5.700
5.780
5.580
5.670
264,400
-0.04(-0.70%)
Dec 27, 2023
5.430
5.780
5.420
5.710
125,996
+0.29(+5.35%)
Dec 26, 2023
5.410
5.460
5.300
5.420
147,339
+0.00(+0.00%)
Dec 22, 2023
5.390
5.580
5.365
5.420
153,158
+0.09(+1.78%)
Dec 21, 2023
5.490
5.500
5.290
5.325
179,961
-0.08(-1.48%)
Dec 20, 2023
5.720
5.770
5.200
5.405
354,075
-0.38(-6.49%)
Dec 19, 2023
5.730
5.990
5.730
5.780
119,155
+0.03(+0.52%)
Dec 18, 2023
5.640
5.770
5.600
5.750
86,127
+0.17(+3.05%)
Dec 15, 2023
5.690
5.750
5.250
5.580
1,606,194
-0.10(-1.76%)
Dec 14, 2023
5.930
6.080
5.650
5.680
145,005
-0.21(-3.57%)
Dec 13, 2023
5.620
5.890
5.540
5.890
144,612
+0.22(+3.88%)
Dec 12, 2023
5.560
5.830
5.551
5.670
72,917
+0.16(+2.90%)
Dec 11, 2023
5.530
5.660
5.510
5.510
29,835
-0.04(-0.72%)
Dec 08, 2023
5.580
5.700
5.550
5.550
43,849
+0.00(+0.00%)
Dec 07, 2023
5.470
5.650
5.370
5.550
48,891
+0.12(+2.21%)
Dec 06, 2023
5.550
5.675
5.430
5.430
39,635
-0.06(-1.09%)
Dec 05, 2023
5.440
5.620
5.340
5.490
43,482
+0.14(+2.62%)
Dec 04, 2023
5.520
5.595
5.350
5.350
57,524
-0.22(-3.95%)
Dec 01, 2023
5.620
5.675
5.440
5.570
139,611
+0.10(+1.83%)
Nov 30, 2023
5.450
5.770
5.450
5.470
86,840
-0.03(-0.55%)
Nov 29, 2023
5.470
5.598
5.420
5.500
71,841
+0.05(+0.92%)
Nov 28, 2023
5.600
5.670
5.420
5.450
94,831
-0.13(-2.33%)
Nov 27, 2023
5.890
5.930
5.370
5.580
197,480
-0.39(-6.53%)
Nov 24, 2023
5.810
6.060
5.805
5.970
27,482
+0.07(+1.19%)
Nov 22, 2023
5.900
6.207
5.780
5.900
133,370
+0.00(+0.00%)
Nov 21, 2023
5.850
5.979
5.670
5.900
113,982
-0.01(-0.17%)
Nov 20, 2023
6.090
6.100
5.750
5.910
169,457
-0.37(-5.89%)
Nov 17, 2023
6.120
6.400
6.120
6.280
55,714
+0.09(+1.45%)
Nov 16, 2023
6.350
6.470
6.150
6.190
69,786
-0.15(-2.37%)
Nov 15, 2023
5.960
6.400
5.910
6.340
115,298
+0.42(+7.09%)
Nov 14, 2023
5.690
6.020
5.155
5.920
363,884
+0.12(+2.07%)
Nov 13, 2023
6.000
6.000
5.700
5.800
190,208
-0.07(-1.19%)
Nov 10, 2023
5.740
6.040
5.690
5.870
118,283
+0.17(+2.98%)
Nov 09, 2023
5.890
6.030
5.690
5.700
87,498
-0.11(-1.89%)
Nov 08, 2023
5.930
6.040
5.810
5.810
76,911
-0.04(-0.68%)
Nov 07, 2023
5.880
6.100
5.850
5.850
55,033
-0.02(-0.34%)
Nov 06, 2023
5.864
6.070
5.864
5.870
47,119
-0.11(-1.84%)
Nov 03, 2023
5.760
6.030
5.760
5.980
150,262
+0.21(+3.64%)
Nov 02, 2023
5.870
6.055
5.740
5.770
110,319
-0.04(-0.69%)
Nov 01, 2023
5.750
5.890
5.720
5.810
92,612
+0.05(+0.87%)
Oct 31, 2023
5.980
6.405
5.750
5.760
255,961
-0.19(-3.19%)
Oct 30, 2023
6.030
6.110
5.870
5.950
159,880
-0.05(-0.83%)
Oct 27, 2023
6.100
6.189
5.930
6.000
93,291
-0.10(-1.64%)
Oct 26, 2023
6.240
6.390
6.010
6.100
90,807
-0.23(-3.63%)
Oct 25, 2023
6.130
6.680
6.130
6.330
125,470
+0.08(+1.28%)
Oct 24, 2023
6.460
6.545
6.011
6.250
237,095
-0.16(-2.50%)
Oct 23, 2023
6.280
6.539
6.120
6.410
59,033
+0.01(+0.16%)
Oct 20, 2023
6.450
6.450
6.100
6.400
323,854
-0.16(-2.44%)
Oct 19, 2023
6.880
7.050
6.470
6.560
121,002
-0.42(-6.02%)
Oct 18, 2023
7.520
7.590
6.670
6.980
236,114
-0.45(-6.06%)
Oct 17, 2023
7.950
8.270
7.310
7.430
1,221,081
-0.49(-6.19%)
Oct 16, 2023
7.820
8.090
7.680
7.920
226,256
+0.12(+1.54%)
Oct 13, 2023
7.550
7.825
7.545
7.800
92,037
+0.08(+1.04%)
Oct 12, 2023
7.720
7.810
7.640
7.720
51,398
+0.01(+0.13%)
Oct 11, 2023
7.630
7.825
7.485
7.710
51,687
+0.00(+0.00%)
Oct 10, 2023
7.250
7.905
7.230
7.710
100,226
+0.46(+6.34%)
Oct 09, 2023
7.300
7.490
7.150
7.250
46,012
-0.20(-2.68%)
Oct 06, 2023
7.420
7.580
7.010
7.450
33,926
-0.06(-0.80%)
Oct 05, 2023
7.430
7.635
7.100
7.510
103,426
-0.03(-0.40%)
Oct 04, 2023
7.830
8.090
7.430
7.540
100,574
-0.36(-4.56%)
Oct 03, 2023
8.190
8.190
7.800
7.900
76,730
-0.30(-3.66%)
Oct 02, 2023
8.320
8.320
8.170
8.200
79,349
+0.00(+0.00%)
Sep 29, 2023
8.210
8.350
7.730
8.200
180,940
+0.10(+1.23%)
Sep 28, 2023
8.020
8.200
7.960
8.100
1,199,312
+0.14(+1.76%)
Sep 27, 2023
7.980
8.230
7.900
7.960
201,699
+0.00(+0.00%)
Sep 26, 2023
7.880
8.460
7.860
7.960
341,759
+0.20(+2.58%)
Sep 25, 2023
8.120
8.060
7.715
7.760
317,644
-0.24(-3.00%)
Sep 22, 2023
7.460
8.050
7.188
8.000
556,431
+0.90(+12.68%)
Sep 21, 2023
7.090
7.260
7.090
7.100
28,935
-0.03(-0.42%)
Sep 20, 2023
7.100
7.220
7.050
7.130
20,999
+0.00(+0.07%)
Sep 19, 2023
7.180
7.285
7.100
7.125
76,916
-0.13(-1.86%)
Sep 18, 2023
7.150
7.630
6.775
7.260
242,835
+0.00(+0.00%)
Sep 15, 2023
6.530
7.550
6.000
7.260
936,259
+0.64(+9.67%)
Sep 14, 2023
6.850
6.920
6.600
6.620
92,131
-0.19(-2.79%)
Sep 13, 2023
6.960
6.985
6.790
6.810
74,770
-0.20(-2.85%)
Sep 12, 2023
6.950
7.070
6.832
7.010
37,617
+0.12(+1.74%)
Sep 11, 2023
6.960
7.070
6.790
6.890
44,062
-0.10(-1.43%)
Sep 08, 2023
7.240
7.240
6.850
6.990
24,278
-0.09(-1.27%)
Sep 07, 2023
7.090
7.090
6.900
7.080
56,919
+0.00(+0.00%)
Sep 06, 2023
7.300
7.300
6.900
7.080
49,691
-0.37(-4.97%)
Sep 05, 2023
7.180
7.450
6.820
7.450
104,149
+0.36(+5.08%)
Sep 01, 2023
7.020
7.420
7.020
7.090
99,827
+0.12(+1.72%)
Aug 31, 2023
7.160
7.200
6.760
6.970
105,166
-0.25(-3.46%)
Aug 30, 2023
7.480
7.480
6.940
7.220
97,272
-0.31(-4.12%)
Aug 29, 2023
7.200
7.540
7.120
7.530
55,404
+0.41(+5.76%)
Aug 28, 2023
7.210
7.240
7.030
7.120
10,704
-0.09(-1.25%)
Aug 25, 2023
7.070
7.290
7.030
7.210
23,674
+0.26(+3.74%)
Aug 24, 2023
7.170
7.290
6.930
6.950
23,569
-0.24(-3.34%)
Aug 23, 2023
7.370
7.370
7.160
7.190
67,055
-0.11(-1.51%)
Aug 22, 2023
7.370
7.460
7.220
7.300
51,552
+0.00(+0.00%)
Aug 21, 2023
7.310
7.380
7.115
7.300
10,476
+0.02(+0.27%)
Aug 18, 2023
7.360
7.360
7.088
7.280
34,125
+0.22(+3.12%)
Aug 17, 2023
7.380
7.450
6.950
7.060
77,176
-0.33(-4.47%)
Aug 16, 2023
7.360
7.590
7.200
7.390
58,452
+0.14(+1.93%)
Aug 15, 2023
7.500
7.570
7.220
7.250
25,550
-0.16(-2.16%)
Aug 14, 2023
7.370
7.643
7.215
7.410
52,765
+0.12(+1.65%)
Aug 11, 2023
7.250
7.460
7.165
7.290
138,031
-0.04(-0.55%)
Aug 10, 2023
7.500
7.609
7.110
7.330
149,167
-0.29(-3.81%)
Aug 09, 2023
7.760
7.990
7.610
7.620
105,257
-0.10(-1.30%)
Aug 08, 2023
8.210
8.250
7.640
7.720
163,918
-0.56(-6.76%)
Aug 07, 2023
8.200
8.330
8.050
8.280
71,597
+0.13(+1.60%)
Aug 04, 2023
8.200
8.350
8.040
8.150
55,560
+0.00(+0.00%)
Aug 03, 2023
8.220
8.230
8.020
8.150
49,454
-0.04(-0.49%)
Aug 02, 2023
7.990
8.240
7.760
8.190
54,598
+0.07(+0.86%)
Aug 01, 2023
7.800
8.160
7.540
8.120
179,246
+0.33(+4.24%)
Jul 31, 2023
7.460
7.960
7.260
7.790
129,205
+0.32(+4.28%)
Jul 28, 2023
7.370
7.500
7.200
7.470
70,598
+0.37(+5.21%)
Jul 27, 2023
7.220
7.350
7.025
7.100
62,771
-0.19(-2.61%)
Jul 26, 2023
7.390
7.579
7.100
7.290
66,105
-0.21(-2.80%)
Jul 25, 2023
7.600
7.840
7.410
7.500
86,406
-0.05(-0.66%)
Jul 24, 2023
6.860
7.650
6.860
7.550
98,720
+0.77(+11.36%)
Jul 21, 2023
7.050
7.240
6.720
6.780
19,133
-0.25(-3.56%)
Jul 20, 2023
7.260
7.306
6.950
7.030
21,131
-0.23(-3.17%)
Jul 19, 2023
7.280
7.420
7.160
7.260
33,413
-0.09(-1.22%)
Jul 18, 2023
7.110
7.550
6.973
7.350
45,396
+0.14(+1.94%)
Jul 17, 2023
7.100
7.322
7.051
7.210
42,637
+0.15(+2.12%)
Jul 14, 2023
7.030
7.140
6.910
7.060
29,922
+0.06(+0.86%)
Jul 13, 2023
6.750
7.040
6.750
7.000
50,105
+0.20(+2.94%)
Jul 12, 2023
6.960
7.160
6.760
6.800
61,719
-0.09(-1.31%)
Jul 11, 2023
7.160
7.210
6.830
6.890
58,970
-0.16(-2.27%)
Jul 10, 2023
6.899
7.157
6.870
7.050
34,472
+0.20(+2.92%)
Jul 07, 2023
7.060
7.350
6.750
6.850
70,363
-0.27(-3.79%)
Jul 06, 2023
7.660
7.660
7.060
7.120
23,091
-0.25(-3.39%)
Jul 05, 2023
7.680
7.680
7.180
7.370
144,204
-0.24(-3.15%)
Jul 03, 2023
7.550
7.690
7.190
7.610
24,765
+0.15(+2.01%)
Jun 30, 2023
7.330
7.490
7.170
7.460
24,942
+0.23(+3.18%)
Jun 29, 2023
7.490
7.500
7.090
7.230
45,103
-0.15(-2.03%)
Jun 28, 2023
7.560
7.620
7.350
7.380
86,455
-0.18(-2.38%)
Jun 27, 2023
7.650
7.650
7.340
7.560
65,158
+0.25(+3.42%)
Jun 26, 2023
7.530
7.700
7.280
7.310
33,458
-0.15(-2.01%)
Jun 23, 2023
7.100
7.660
6.920
7.460
61,254
+0.37(+5.22%)
Jun 22, 2023
7.010
7.160
6.825
7.090
102,267
+0.11(+1.58%)
Jun 21, 2023
7.000
7.150
6.900
6.980
260,500
-0.02(-0.29%)
Jun 20, 2023
6.960
7.190
6.750
7.000
206,959
+0.05(+0.72%)
Jun 16, 2023
6.870
6.960
6.590
6.950
122,563
+0.10(+1.46%)
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.