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
Dmg Blockchain Solutions Inc
(TSV:
DMGI
)
0.5400
+0.0100 (+1.89%)
Streaming Delayed Price
Updated: 2:09 PM EDT, May 21, 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 (%)
Feb 29, 2024
0.6300
0.6600
0.5600
0.6000
1,806,837
-0.03(-4.76%)
Feb 28, 2024
0.7100
0.7200
0.6100
0.6300
1,950,848
-0.04(-5.97%)
Feb 27, 2024
0.7100
0.7200
0.6500
0.6700
1,767,641
-0.01(-1.47%)
Feb 26, 2024
0.5900
0.6800
0.5900
0.6800
1,270,799
+0.09(+15.25%)
Feb 23, 2024
0.5800
0.6000
0.5700
0.5900
444,365
-0.01(-1.67%)
Feb 22, 2024
0.6000
0.6400
0.5900
0.6000
589,017
+0.01(+1.69%)
Feb 21, 2024
0.6100
0.6100
0.5800
0.5900
846,437
-0.04(-6.35%)
Feb 20, 2024
0.6600
0.6800
0.6100
0.6300
923,387
-0.04(-5.97%)
Feb 16, 2024
0.6700
0
+0.01(+1.52%)
Feb 15, 2024
0.7300
0.7300
0.6600
0.6600
1,475,446
-0.05(-7.04%)
Feb 14, 2024
0.7300
0.7400
0.7000
0.7100
1,483,193
+0.04(+5.97%)
Feb 13, 2024
0.6500
0.6800
0.6300
0.6700
786,840
-0.02(-2.90%)
Feb 12, 2024
0.6300
0.7300
0.6200
0.6900
2,538,317
+0.08(+13.11%)
Feb 09, 2024
0.6000
0.6300
0.5900
0.6100
1,198,441
+0.05(+8.93%)
Feb 08, 2024
0.5400
0.5800
0.5400
0.5600
672,637
+0.04(+7.69%)
Feb 07, 2024
0.4900
0.5200
0.4800
0.5200
277,809
+0.04(+8.33%)
Feb 06, 2024
0.4900
0.5000
0.4700
0.4800
267,661
+0.01(+2.13%)
Feb 05, 2024
0.5100
0.5200
0.4700
0.4700
282,464
-0.05(-9.62%)
Feb 02, 2024
0.5100
0.5300
0.5000
0.5200
200,271
+0.00(+0.00%)
Feb 01, 2024
0.5000
0.5250
0.4950
0.5200
375,064
+0.01(+1.96%)
Jan 31, 2024
0.5200
0.5500
0.5000
0.5100
658,188
-0.02(-3.77%)
Jan 30, 2024
0.5700
0.5700
0.5300
0.5300
354,443
-0.03(-5.36%)
Jan 29, 2024
0.5500
0.5900
0.5200
0.5600
1,040,667
+0.02(+3.70%)
Jan 26, 2024
0.4800
0.5400
0.4800
0.5400
1,168,048
+0.08(+16.13%)
Jan 25, 2024
0.4600
0.4700
0.4500
0.4650
297,138
+0.01(+1.09%)
Jan 24, 2024
0.4650
0.4900
0.4550
0.4600
357,716
+0.01(+2.22%)
Jan 23, 2024
0.4400
0.4600
0.4300
0.4500
393,885
-0.01(-1.10%)
Jan 22, 2024
0.4500
0.4800
0.4350
0.4550
655,954
-0.01(-3.19%)
Jan 19, 2024
0.4500
0.4750
0.4100
0.4700
1,773,813
+0.01(+2.17%)
Jan 18, 2024
0.5300
0.5600
0.4400
0.4600
1,623,002
-0.06(-11.54%)
Jan 17, 2024
0.5200
0.5300
0.5200
0.5200
221,742
-0.02(-3.70%)
Jan 16, 2024
0.5300
0.5500
0.5000
0.5400
805,371
+0.00(+0.00%)
Jan 15, 2024
0.5400
0.5500
0.5200
0.5400
556,597
-0.01(-1.82%)
Jan 12, 2024
0.6200
0.6200
0.5200
0.5500
2,049,444
-0.07(-11.29%)
Jan 11, 2024
0.7200
0.7500
0.6200
0.6200
2,440,079
-0.05(-7.46%)
Jan 10, 2024
0.6700
0.7200
0.6400
0.6700
2,022,467
-0.02(-2.90%)
Jan 09, 2024
0.7200
0.7300
0.6800
0.6900
634,212
-0.03(-4.17%)
Jan 08, 2024
0.7000
0.7700
0.6700
0.7200
2,637,935
+0.03(+4.35%)
Jan 05, 2024
0.7000
0.7000
0.6600
0.6900
1,465,227
-0.01(-1.43%)
Jan 04, 2024
0.7000
0.7500
0.6800
0.7000
1,305,257
+0.02(+2.94%)
Jan 03, 2024
0.6000
0.6900
0.5900
0.6800
1,950,679
+0.01(+1.49%)
Jan 02, 2024
0.7300
0.7400
0.6600
0.6700
1,973,736
+0.06(+9.84%)
Dec 29, 2023
0.6100
0
-0.09(-12.86%)
Dec 28, 2023
0.7400
0.7500
0.6900
0.7000
1,558,923
-0.07(-9.09%)
Dec 27, 2023
0.7000
0.7700
0.6800
0.7700
3,537,402
+0.12(+18.46%)
Dec 22, 2023
0.6500
0
+0.13(+25.00%)
Dec 21, 2023
0.5300
0.5400
0.4950
0.5200
1,903,947
+0.01(+1.96%)
Dec 20, 2023
0.4500
0.5500
0.4500
0.5100
3,748,895
+0.09(+21.43%)
Dec 19, 2023
0.4650
0.4700
0.4200
0.4200
1,091,757
-0.03(-5.62%)
Dec 18, 2023
0.3950
0.4500
0.3950
0.4450
584,949
+0.04(+9.88%)
Dec 15, 2023
0.4000
0.4100
0.3750
0.4050
312,882
+0.00(+0.00%)
Dec 14, 2023
0.3950
0.4200
0.3800
0.4050
578,346
+0.03(+6.58%)
Dec 13, 2023
0.3500
0.4000
0.3500
0.3800
1,041,133
+0.04(+10.14%)
Dec 12, 2023
0.3550
0.3550
0.3300
0.3450
947,785
+0.00(+0.00%)
Dec 11, 2023
0.3850
0.3900
0.3400
0.3450
1,120,092
-0.07(-15.85%)
Dec 08, 2023
0.4300
0.4400
0.4000
0.4100
1,391,875
-0.02(-4.65%)
Dec 07, 2023
0.4200
0.4550
0.4200
0.4300
757,977
+0.01(+2.38%)
Dec 06, 2023
0.4750
0.4750
0.4200
0.4200
1,318,170
-0.04(-8.70%)
Dec 05, 2023
0.4600
0.5100
0.4600
0.4600
1,832,836
-0.01(-1.08%)
Dec 04, 2023
0.4600
0.4800
0.4300
0.4650
1,017,300
+0.06(+13.41%)
Dec 01, 2023
0.3800
0.4150
0.3800
0.4100
892,981
+0.03(+9.33%)
Nov 30, 2023
0.3800
0.3800
0.3750
0.3750
85,922
-0.01(-2.60%)
Nov 29, 2023
0.3850
0.3900
0.3750
0.3850
261,726
+0.01(+1.32%)
Nov 28, 2023
0.3650
0.3850
0.3500
0.3800
424,738
+0.03(+7.04%)
Nov 27, 2023
0.3700
0.3750
0.3500
0.3550
343,896
-0.02(-5.33%)
Nov 24, 2023
0.3800
0.3950
0.3750
0.3750
157,300
-0.01(-1.32%)
Nov 23, 2023
0.3700
0.3800
0.3700
0.3800
19,885
-0.01(-1.30%)
Nov 22, 2023
0.3650
0.3850
0.3600
0.3850
96,871
+0.02(+4.05%)
Nov 21, 2023
0.3800
0.3850
0.3600
0.3700
182,729
-0.01(-1.33%)
Nov 20, 2023
0.3800
0.3850
0.3600
0.3750
69,975
+0.00(+0.00%)
Nov 17, 2023
0.3850
0.3850
0.3650
0.3750
134,459
-0.01(-1.32%)
Nov 16, 2023
0.3850
0.3850
0.3600
0.3800
266,481
-0.01(-1.30%)
Nov 15, 2023
0.3600
0.3900
0.3500
0.3850
342,163
+0.04(+10.00%)
Nov 14, 2023
0.3600
0.3600
0.3350
0.3500
287,829
-0.01(-1.41%)
Nov 13, 2023
0.3750
0.3750
0.3500
0.3550
118,473
-0.02(-4.05%)
Nov 10, 2023
0.3750
0.3750
0.3700
0.3700
111,369
-0.01(-1.33%)
Nov 09, 2023
0.3950
0.4250
0.3600
0.3750
1,251,394
+0.00(+0.00%)
Nov 08, 2023
0.3700
0.3800
0.3700
0.3750
138,075
+0.00(+0.00%)
Nov 07, 2023
0.3500
0.3750
0.3500
0.3750
93,719
+0.02(+5.63%)
Nov 06, 2023
0.3750
0.3800
0.3500
0.3550
256,421
-0.01(-1.39%)
Nov 03, 2023
0.3750
0.3900
0.3600
0.3600
249,934
-0.03(-7.69%)
Nov 02, 2023
0.3800
0.3900
0.3600
0.3900
285,565
+0.02(+4.00%)
Nov 01, 2023
0.3600
0.3750
0.3550
0.3750
116,632
+0.02(+5.63%)
Oct 31, 2023
0.3700
0.3800
0.3550
0.3550
100,163
-0.03(-6.58%)
Oct 30, 2023
0.3600
0.3950
0.3450
0.3800
437,225
+0.04(+13.43%)
Oct 27, 2023
0.3400
0.3550
0.3300
0.3350
262,862
-0.01(-1.47%)
Oct 26, 2023
0.3750
0.3750
0.3350
0.3400
654,887
-0.03(-8.11%)
Oct 25, 2023
0.3800
0.4100
0.3650
0.3700
796,851
+0.01(+2.78%)
Oct 24, 2023
0.3800
0.4000
0.3550
0.3600
1,050,964
+0.02(+5.88%)
Oct 23, 2023
0.3000
0.3450
0.2950
0.3400
749,665
+0.05(+15.25%)
Oct 20, 2023
0.2950
0.3050
0.2850
0.2950
188,923
+0.00(+0.00%)
Oct 19, 2023
0.2750
0.2950
0.2650
0.2950
203,471
+0.03(+11.32%)
Oct 18, 2023
0.2850
0.2850
0.2650
0.2650
54,693
-0.02(-5.36%)
Oct 17, 2023
0.2900
0.3000
0.2800
0.2800
426,807
-0.01(-3.45%)
Oct 16, 2023
0.2500
0.2950
0.2500
0.2900
632,983
+0.04(+18.37%)
Oct 13, 2023
0.2400
0.2450
0.2300
0.2450
174,361
+0.01(+4.26%)
Oct 12, 2023
0.2400
0.2450
0.2300
0.2350
157,462
-0.01(-2.08%)
Oct 11, 2023
0.2400
0.2450
0.2350
0.2400
531,620
-0.02(-7.69%)
Oct 10, 2023
0.2700
0.2700
0.2600
0.2600
178,738
-0.02(-7.14%)
Oct 06, 2023
0.2800
0
+0.02(+7.69%)
Oct 05, 2023
0.2600
0.2600
0.2550
0.2600
112,807
+0.00(+0.00%)
Oct 04, 2023
0.2600
0.2650
0.2600
0.2600
91,916
+0.01(+1.96%)
Oct 03, 2023
0.2800
0.2800
0.2550
0.2550
433,415
-0.03(-10.53%)
Oct 02, 2023
0.3100
0.3100
0.2750
0.2850
606,370
+0.01(+5.56%)
Sep 29, 2023
0.2800
0.2800
0.2700
0.2700
159,935
-0.01(-1.82%)
Sep 28, 2023
0.2750
0.2900
0.2700
0.2750
398,289
-0.01(-1.79%)
Sep 27, 2023
0.2700
0.2800
0.2650
0.2800
74,936
+0.01(+3.70%)
Sep 26, 2023
0.2800
0.2800
0.2650
0.2700
52,570
+0.00(+0.00%)
Sep 25, 2023
0.2700
0.2750
0.2700
0.2700
64,183
+0.01(+1.89%)
Sep 22, 2023
0.2800
0.2800
0.2650
0.2650
61,230
-0.02(-5.36%)
Sep 21, 2023
0.2750
0.2800
0.2650
0.2800
210,728
-0.00(-1.75%)
Sep 20, 2023
0.2850
0.2850
0.2750
0.2850
66,200
+0.00(+1.79%)
Sep 19, 2023
0.2800
0.2900
0.2800
0.2800
482,237
+0.00(+0.00%)
Sep 18, 2023
0.3000
0.3050
0.2800
0.2800
766,514
-0.01(-5.08%)
Sep 15, 2023
0.3000
0.3000
0.2800
0.2950
164,355
-0.01(-1.67%)
Sep 14, 2023
0.2950
0.3000
0.2900
0.3000
257,021
+0.02(+5.26%)
Sep 13, 2023
0.2950
0.2950
0.2800
0.2850
203,137
+0.00(+0.00%)
Sep 12, 2023
0.3000
0.3100
0.2800
0.2850
431,252
+0.00(+0.00%)
Sep 11, 2023
0.3000
0.3000
0.2850
0.2850
220,841
-0.02(-5.00%)
Sep 08, 2023
0.3200
0.3200
0.3000
0.3000
179,717
-0.02(-6.25%)
Sep 07, 2023
0.3100
0.3300
0.3000
0.3200
185,120
+0.01(+3.23%)
Sep 06, 2023
0.3150
0.3150
0.3000
0.3100
235,835
-0.01(-3.13%)
Sep 05, 2023
0.3100
0.3200
0.3000
0.3200
121,114
+0.02(+4.92%)
Sep 01, 2023
0.3050
0
-0.01(-1.61%)
Aug 31, 2023
0.3400
0.3400
0.3050
0.3100
216,480
-0.02(-6.06%)
Aug 30, 2023
0.3500
0.3500
0.3100
0.3300
200,311
-0.02(-7.04%)
Aug 29, 2023
0.3050
0.3600
0.3000
0.3550
517,388
+0.05(+18.33%)
Aug 28, 2023
0.2950
0.3050
0.2950
0.3000
128,050
+0.00(+0.00%)
Aug 25, 2023
0.2950
0.3000
0.2900
0.3000
56,727
+0.02(+5.26%)
Aug 24, 2023
0.3200
0.3200
0.2850
0.2850
398,734
-0.04(-12.31%)
Aug 23, 2023
0.2950
0.3350
0.2850
0.3250
766,152
+0.02(+6.56%)
Aug 22, 2023
0.3150
0.3150
0.2950
0.3050
349,358
-0.01(-3.17%)
Aug 21, 2023
0.3300
0.3350
0.3150
0.3150
307,292
-0.03(-10.00%)
Aug 18, 2023
0.3150
0.3500
0.3150
0.3500
203,206
+0.01(+2.94%)
Aug 17, 2023
0.3800
0.3800
0.3300
0.3400
465,808
-0.04(-10.53%)
Aug 16, 2023
0.3850
0.3900
0.3750
0.3800
103,590
-0.02(-5.00%)
Aug 15, 2023
0.4100
0.4200
0.3900
0.4000
115,304
-0.01(-2.44%)
Aug 14, 2023
0.4250
0.4500
0.4100
0.4100
201,530
-0.02(-4.65%)
Aug 11, 2023
0.4250
0.4400
0.4200
0.4300
15,726
+0.01(+1.18%)
Aug 10, 2023
0.4550
0.4550
0.4250
0.4250
90,450
-0.03(-6.59%)
Aug 09, 2023
0.4550
0.4600
0.4300
0.4550
180,865
+0.01(+1.11%)
Aug 08, 2023
0.4300
0.4550
0.4100
0.4500
229,081
+0.03(+7.14%)
Aug 04, 2023
0.4200
0
-0.01(-2.33%)
Aug 03, 2023
0.4300
0.4400
0.4200
0.4300
97,049
-0.01(-1.15%)
Aug 02, 2023
0.4500
0.4550
0.4350
0.4350
365,251
+0.00(+0.00%)
Aug 01, 2023
0.4300
0.4400
0.4000
0.4350
431,609
+0.00(+0.00%)
Jul 31, 2023
0.4500
0.4550
0.4350
0.4350
150,024
+0.00(+0.00%)
Jul 28, 2023
0.4400
0.4700
0.4350
0.4350
181,087
+0.01(+1.16%)
Jul 27, 2023
0.4700
0.4850
0.4300
0.4300
328,238
-0.04(-7.53%)
Jul 26, 2023
0.4500
0.4700
0.4450
0.4650
75,598
+0.02(+4.49%)
Jul 25, 2023
0.4450
0.4600
0.4400
0.4450
330,948
+0.01(+1.14%)
Jul 24, 2023
0.4750
0.4950
0.4350
0.4400
945,213
-0.08(-15.38%)
Jul 21, 2023
0.4850
0.5300
0.4800
0.5200
421,938
+0.04(+7.22%)
Jul 20, 2023
0.5300
0.5400
0.4800
0.4850
461,223
-0.04(-7.62%)
Jul 19, 2023
0.5100
0.5300
0.5100
0.5250
280,846
+0.01(+0.96%)
Jul 18, 2023
0.4800
0.5300
0.4700
0.5200
607,185
+0.04(+8.33%)
Jul 17, 2023
0.4700
0.5400
0.4700
0.4800
1,252,808
+0.00(+0.00%)
Jul 14, 2023
0.5400
0.5400
0.4750
0.4800
889,637
-0.05(-9.43%)
Jul 13, 2023
0.3850
0.5700
0.3800
0.5300
2,333,957
+0.15(+39.47%)
Jul 12, 2023
0.4100
0.4200
0.3750
0.3800
746,091
-0.01(-2.56%)
Jul 11, 2023
0.3400
0.3950
0.3400
0.3900
889,600
+0.05(+16.42%)
Jul 10, 2023
0.3300
0.3400
0.3250
0.3350
138,150
-0.01(-1.47%)
Jul 07, 2023
0.3250
0.3450
0.3250
0.3400
289,028
+0.01(+3.03%)
Jul 06, 2023
0.3500
0.3500
0.3250
0.3300
319,297
-0.01(-4.35%)
Jul 05, 2023
0.3350
0.3450
0.3250
0.3450
251,269
+0.00(+1.47%)
Jul 04, 2023
0.3250
0.3400
0.3250
0.3400
303,138
+0.03(+7.94%)
Jun 30, 2023
0.3150
0
+0.00(+0.00%)
Jun 29, 2023
0.3200
0.3200
0.3050
0.3150
156,124
-0.01(-1.56%)
Jun 28, 2023
0.3100
0.3200
0.3100
0.3200
197,167
-0.01(-1.54%)
Jun 27, 2023
0.3200
0.3250
0.3100
0.3250
178,761
+0.02(+6.56%)
Jun 26, 2023
0.3200
0.3250
0.3050
0.3050
136,160
-0.02(-6.15%)
Jun 23, 2023
0.3100
0.3250
0.2950
0.3250
407,476
+0.02(+6.56%)
Jun 22, 2023
0.3150
0.3150
0.2950
0.3050
174,256
-0.01(-1.61%)
Jun 21, 2023
0.3050
0.3400
0.3000
0.3100
411,410
+0.02(+6.90%)
Jun 20, 2023
0.2700
0.3050
0.2700
0.2900
289,841
+0.01(+3.57%)
Jun 19, 2023
0.2750
0.2800
0.2750
0.2800
88,274
+0.01(+1.82%)
Jun 16, 2023
0.2600
0.2800
0.2550
0.2750
208,507
+0.02(+5.77%)
Jun 15, 2023
0.2550
0.2600
0.2500
0.2600
31,661
+0.00(+0.00%)
Jun 14, 2023
0.2600
0.2700
0.2550
0.2600
21,517
+0.00(+0.00%)
Jun 13, 2023
0.2750
0.2750
0.2600
0.2600
126,603
-0.01(-3.70%)
Jun 12, 2023
0.2650
0.2700
0.2650
0.2700
42,390
+0.00(+0.00%)
Jun 09, 2023
0.2700
0.2700
0.2650
0.2700
29,108
+0.00(+0.00%)
Jun 08, 2023
0.2650
0.2750
0.2650
0.2700
63,858
+0.00(+0.00%)
Jun 07, 2023
0.2700
0.2800
0.2700
0.2700
50,782
-0.01(-3.57%)
Jun 06, 2023
0.2550
0.2850
0.2500
0.2800
256,684
+0.02(+7.69%)
Jun 05, 2023
0.2700
0.2800
0.2550
0.2600
147,164
-0.01(-3.70%)
Jun 02, 2023
0.2800
0.2800
0.2700
0.2700
42,371
+0.00(+0.00%)
Jun 01, 2023
0.2700
0.2800
0.2650
0.2700
52,083
-0.01(-1.82%)
May 31, 2023
0.2700
0.2750
0.2700
0.2750
35,562
+0.00(+0.00%)
May 30, 2023
0.2800
0.2800
0.2650
0.2750
193,252
+0.00(+0.00%)
May 29, 2023
0.2700
0.2800
0.2700
0.2750
70,015
+0.01(+3.77%)
May 26, 2023
0.2700
0.2750
0.2650
0.2650
103,720
+0.01(+1.92%)
May 25, 2023
0.2650
0.2650
0.2600
0.2600
22,101
-0.01(-1.89%)
May 24, 2023
0.2650
0.2650
0.2650
0.2650
52,199
-0.01(-3.64%)
May 23, 2023
0.2650
0.2750
0.2650
0.2750
57,321
+0.01(+3.77%)
May 19, 2023
0.2650
0
+0.00(+0.00%)
May 18, 2023
0.2600
0.2700
0.2600
0.2650
29,861
-0.01(-1.85%)
May 17, 2023
0.2700
0.2750
0.2600
0.2700
95,103
+0.00(+0.00%)
May 16, 2023
0.2750
0.2750
0.2650
0.2700
25,244
+0.01(+1.89%)
May 15, 2023
0.2700
0.2800
0.2650
0.2650
98,737
-0.01(-1.85%)
May 12, 2023
0.2750
0.2750
0.2600
0.2700
88,782
-0.01(-3.57%)
May 11, 2023
0.2800
0.2850
0.2750
0.2800
262,084
-0.00(-1.75%)
May 10, 2023
0.2800
0.2900
0.2800
0.2850
64,674
+0.00(+1.79%)
May 09, 2023
0.2800
0.2900
0.2800
0.2800
52,883
-0.00(-1.75%)
May 08, 2023
0.2800
0.2850
0.2800
0.2850
78,422
-0.02(-5.00%)
May 05, 2023
0.2950
0.3000
0.2900
0.3000
22,486
+0.01(+3.45%)
May 04, 2023
0.2800
0.2900
0.2800
0.2900
21,698
+0.00(+0.00%)
May 03, 2023
0.3000
0.3000
0.2850
0.2900
63,037
-0.01(-1.69%)
May 02, 2023
0.3050
0.3050
0.2900
0.2950
81,688
+0.00(+0.00%)
May 01, 2023
0.2950
0.3050
0.2950
0.2950
58,497
-0.01(-1.67%)
Apr 28, 2023
0.3000
0.3100
0.3000
0.3000
26,529
-0.01(-3.23%)
Apr 27, 2023
0.3000
0.3150
0.3000
0.3100
73,755
+0.01(+3.33%)
Apr 26, 2023
0.3200
0.3200
0.3000
0.3000
278,273
+0.00(+0.00%)
Apr 25, 2023
0.3000
0.3000
0.2900
0.3000
58,328
-0.01(-1.64%)
Apr 24, 2023
0.3050
0.3050
0.2950
0.3050
156,224
+0.00(+0.00%)
Apr 21, 2023
0.3100
0.3150
0.3000
0.3050
62,589
-0.01(-1.61%)
Apr 20, 2023
0.3150
0.3150
0.3050
0.3100
153,304
-0.01(-3.13%)
Apr 19, 2023
0.3250
0.3250
0.3150
0.3200
140,053
-0.01(-1.54%)
Apr 18, 2023
0.3300
0.3350
0.3200
0.3250
129,978
+0.01(+1.56%)
Apr 17, 2023
0.3250
0.3300
0.3150
0.3200
151,249
-0.02(-4.48%)
Apr 14, 2023
0.3400
0.3450
0.3250
0.3350
426,961
+0.00(+0.00%)
Apr 13, 2023
0.3200
0.3350
0.3150
0.3350
503,525
+0.02(+6.35%)
Apr 12, 2023
0.3300
0.3300
0.3100
0.3150
108,200
-0.01(-1.56%)
Apr 11, 2023
0.3250
0.3400
0.3200
0.3200
463,190
+0.01(+3.23%)
Apr 10, 2023
0.2950
0.3100
0.2900
0.3100
104,822
+0.02(+5.08%)
Apr 06, 2023
0.2950
0
-0.01(-1.67%)
Apr 05, 2023
0.3100
0.3100
0.3000
0.3000
127,671
+0.00(+0.00%)
Apr 04, 2023
0.3050
0.3050
0.3000
0.3000
32,103
-0.01(-3.23%)
Apr 03, 2023
0.3050
0.3150
0.3050
0.3100
93,800
+0.00(+0.00%)
Mar 31, 2023
0.3100
0.3200
0.3100
0.3100
103,501
+0.01(+1.64%)
Mar 30, 2023
0.3150
0.3150
0.3000
0.3050
160,659
-0.01(-3.17%)
Mar 29, 2023
0.3150
0.3300
0.3100
0.3150
118,153
+0.01(+1.61%)
Mar 28, 2023
0.3150
0.3150
0.3050
0.3100
84,883
+0.00(+0.00%)
Mar 27, 2023
0.3300
0.3300
0.3100
0.3100
160,523
-0.01(-3.13%)
Mar 24, 2023
0.3350
0.3350
0.3150
0.3200
139,684
-0.02(-5.88%)
Mar 23, 2023
0.2900
0.3400
0.2900
0.3400
390,033
+0.05(+15.25%)
Mar 22, 2023
0.3400
0.3400
0.2950
0.2950
509,171
-0.03(-9.23%)
Mar 21, 2023
0.3150
0.3400
0.3150
0.3250
369,760
+0.01(+1.56%)
Mar 20, 2023
0.3400
0.3400
0.3200
0.3200
393,590
+0.00(+0.00%)
Mar 17, 2023
0.3150
0.3200
0.3050
0.3200
666,441
+0.03(+8.47%)
Mar 16, 2023
0.2850
0.3000
0.2850
0.2950
47,326
+0.01(+3.51%)
Mar 15, 2023
0.2950
0.2950
0.2800
0.2850
141,951
-0.02(-5.00%)
Mar 14, 2023
0.3150
0.3200
0.2950
0.3000
340,599
+0.02(+7.14%)
Mar 13, 2023
0.2850
0.2950
0.2750
0.2800
210,785
+0.03(+9.80%)
Mar 10, 2023
0.2600
0.2600
0.2500
0.2550
201,377
-0.01(-3.77%)
Mar 09, 2023
0.2800
0.2800
0.2600
0.2650
190,541
-0.02(-7.02%)
Mar 08, 2023
0.2800
0.2900
0.2800
0.2850
35,268
+0.00(+1.79%)
Mar 07, 2023
0.3000
0.3000
0.2800
0.2800
334,854
-0.02(-8.20%)
Mar 06, 2023
0.2900
0.3100
0.2900
0.3050
50,330
+0.01(+3.39%)
Mar 03, 2023
0.3000
0.3050
0.2900
0.2950
190,779
-0.02(-4.84%)
Mar 02, 2023
0.3100
0.3100
0.3000
0.3100
79,544
+0.00(+0.00%)
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.