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
Ammo Inc
(NQ:
POWW
)
2.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
2.360
2.440
2.330
2.380
434,965
+0.06(+2.59%)
Feb 28, 2024
2.300
2.380
2.280
2.320
473,101
+0.01(+0.43%)
Feb 27, 2024
2.280
2.329
2.270
2.310
322,854
+0.04(+1.76%)
Feb 26, 2024
2.260
2.310
2.260
2.270
360,550
+0.00(+0.00%)
Feb 23, 2024
2.270
2.285
2.225
2.270
360,897
-0.02(-0.87%)
Feb 22, 2024
2.350
2.370
2.275
2.290
432,118
-0.08(-3.38%)
Feb 21, 2024
2.400
2.415
2.350
2.370
473,752
-0.03(-1.25%)
Feb 20, 2024
2.400
2.479
2.380
2.400
593,991
-0.03(-1.23%)
Feb 16, 2024
2.510
2.510
2.430
2.430
535,396
-0.08(-3.19%)
Feb 15, 2024
2.520
2.620
2.490
2.510
981,764
-0.01(-0.40%)
Feb 14, 2024
2.490
2.525
2.415
2.520
585,532
+0.08(+3.28%)
Feb 13, 2024
2.590
2.600
2.420
2.440
957,607
-0.23(-8.61%)
Feb 12, 2024
2.550
2.730
2.450
2.670
1,683,523
+0.16(+6.37%)
Feb 09, 2024
2.280
2.550
2.250
2.510
3,019,494
+0.30(+13.57%)
Feb 08, 2024
2.150
2.220
2.150
2.210
671,067
+0.05(+2.31%)
Feb 07, 2024
2.220
2.220
2.150
2.160
354,473
-0.04(-1.82%)
Feb 06, 2024
2.150
2.210
2.140
2.200
454,599
+0.05(+2.33%)
Feb 05, 2024
2.200
2.219
2.150
2.150
373,358
-0.07(-3.15%)
Feb 02, 2024
2.230
2.240
2.190
2.220
267,410
-0.03(-1.33%)
Feb 01, 2024
2.190
2.273
2.170
2.250
521,682
+0.08(+3.69%)
Jan 31, 2024
2.200
2.280
2.160
2.170
551,539
-0.04(-1.81%)
Jan 30, 2024
2.300
2.375
2.210
2.210
586,561
-0.09(-3.91%)
Jan 29, 2024
2.150
2.300
2.150
2.300
853,299
+0.15(+6.98%)
Jan 26, 2024
2.180
2.180
2.145
2.150
467,426
-0.01(-0.46%)
Jan 25, 2024
2.160
2.165
2.120
2.160
268,514
+0.02(+0.93%)
Jan 24, 2024
2.160
2.180
2.115
2.140
588,854
+0.00(+0.00%)
Jan 23, 2024
2.130
2.160
2.115
2.140
400,620
+0.00(+0.00%)
Jan 22, 2024
2.100
2.150
2.080
2.140
576,539
+0.07(+3.38%)
Jan 19, 2024
2.040
2.070
1.990
2.070
572,212
+0.05(+2.48%)
Jan 18, 2024
2.060
2.090
1.960
2.020
777,018
-0.04(-1.94%)
Jan 17, 2024
2.060
2.060
1.980
2.060
711,529
+0.00(+0.00%)
Jan 16, 2024
2.120
2.120
2.060
2.060
455,089
-0.06(-2.83%)
Jan 12, 2024
2.130
2.175
2.110
2.120
451,479
+0.02(+0.95%)
Jan 11, 2024
2.090
2.135
2.080
2.100
411,125
-0.01(-0.47%)
Jan 10, 2024
2.090
2.150
2.070
2.110
857,090
+0.03(+1.44%)
Jan 09, 2024
2.170
2.180
2.075
2.080
823,157
-0.09(-4.15%)
Jan 08, 2024
2.100
2.195
2.100
2.170
749,119
+0.06(+2.84%)
Jan 05, 2024
2.120
2.170
2.060
2.110
1,090,357
+0.00(+0.00%)
Jan 04, 2024
2.050
2.130
2.030
2.110
516,353
+0.08(+3.94%)
Jan 03, 2024
2.130
2.140
2.030
2.030
789,826
-0.14(-6.45%)
Jan 02, 2024
2.100
2.200
2.090
2.170
911,656
+0.07(+3.33%)
Dec 29, 2023
2.150
2.165
2.080
2.100
716,946
-0.05(-2.33%)
Dec 28, 2023
2.230
2.250
2.135
2.150
1,032,405
-0.08(-3.59%)
Dec 27, 2023
2.320
2.320
2.220
2.230
734,405
-0.09(-3.88%)
Dec 26, 2023
2.240
2.330
2.210
2.320
749,528
+0.12(+5.45%)
Dec 22, 2023
2.180
2.240
2.160
2.200
1,023,876
+0.01(+0.46%)
Dec 21, 2023
2.180
2.230
2.130
2.190
637,766
+0.06(+2.82%)
Dec 20, 2023
2.050
2.280
2.030
2.130
1,700,330
+0.08(+3.90%)
Dec 19, 2023
1.990
2.060
1.980
2.050
795,010
+0.09(+4.59%)
Dec 18, 2023
2.030
2.030
1.960
1.960
683,780
-0.04(-2.00%)
Dec 15, 2023
2.080
2.080
1.995
2.000
1,392,079
-0.05(-2.44%)
Dec 14, 2023
1.990
2.096
1.990
2.050
1,522,112
+0.07(+3.54%)
Dec 13, 2023
1.910
2.000
1.850
1.980
1,458,150
+0.07(+3.66%)
Dec 12, 2023
2.010
2.010
1.900
1.910
879,097
-0.10(-4.98%)
Dec 11, 2023
2.030
2.050
1.995
2.010
1,050,072
-0.01(-0.50%)
Dec 08, 2023
2.020
2.050
2.000
2.020
863,937
-0.01(-0.49%)
Dec 07, 2023
2.050
2.060
2.010
2.030
443,119
-0.02(-0.98%)
Dec 06, 2023
2.000
2.080
2.000
2.050
1,059,861
+0.03(+1.49%)
Dec 05, 2023
2.080
2.080
2.005
2.020
680,843
-0.05(-2.42%)
Dec 04, 2023
2.060
2.110
2.050
2.070
775,861
-0.02(-0.96%)
Dec 01, 2023
1.990
2.100
1.980
2.090
1,095,705
+0.05(+2.45%)
Nov 30, 2023
2.110
2.125
1.980
2.040
1,490,408
-0.07(-3.32%)
Nov 29, 2023
2.070
2.150
2.070
2.110
773,974
+0.05(+2.43%)
Nov 28, 2023
2.090
2.100
2.050
2.060
474,898
-0.03(-1.44%)
Nov 27, 2023
2.170
2.170
2.080
2.090
583,483
-0.05(-2.34%)
Nov 24, 2023
2.140
2.180
2.120
2.140
185,244
+0.02(+0.94%)
Nov 22, 2023
2.130
2.160
2.100
2.120
332,328
-0.01(-0.47%)
Nov 21, 2023
2.150
2.170
2.100
2.130
587,985
-0.05(-2.29%)
Nov 20, 2023
2.170
2.250
2.160
2.180
586,345
+0.01(+0.46%)
Nov 17, 2023
2.160
2.230
2.145
2.170
691,579
+0.03(+1.40%)
Nov 16, 2023
2.220
2.250
2.090
2.140
661,370
-0.07(-3.17%)
Nov 15, 2023
2.270
2.320
2.210
2.210
709,128
-0.03(-1.34%)
Nov 14, 2023
2.180
2.270
2.171
2.240
916,481
+0.07(+3.23%)
Nov 13, 2023
2.160
2.210
2.080
2.170
1,016,712
-0.01(-0.46%)
Nov 10, 2023
2.490
2.520
2.110
2.180
2,415,907
-0.33(-13.15%)
Nov 09, 2023
2.680
2.680
2.475
2.510
1,629,384
-0.12(-4.56%)
Nov 08, 2023
2.710
2.750
2.620
2.630
882,103
-0.07(-2.59%)
Nov 07, 2023
2.740
2.820
2.620
2.700
1,021,699
-0.05(-1.82%)
Nov 06, 2023
3.030
3.030
2.740
2.750
1,070,419
-0.27(-8.94%)
Nov 03, 2023
2.930
3.070
2.885
3.020
1,342,027
+0.14(+4.86%)
Nov 02, 2023
2.800
2.925
2.780
2.880
1,480,740
+0.12(+4.35%)
Nov 01, 2023
2.960
3.000
2.630
2.760
1,868,935
-0.15(-5.15%)
Oct 31, 2023
2.700
3.150
2.690
2.910
3,972,941
+0.28(+10.65%)
Oct 30, 2023
2.740
2.740
2.555
2.630
612,213
-0.07(-2.59%)
Oct 27, 2023
2.700
2.760
2.621
2.700
783,286
+0.01(+0.37%)
Oct 26, 2023
2.540
2.715
2.520
2.690
976,492
+0.19(+7.60%)
Oct 25, 2023
2.530
2.550
2.490
2.500
475,931
-0.07(-2.72%)
Oct 24, 2023
2.520
2.620
2.520
2.570
489,097
+0.07(+2.80%)
Oct 23, 2023
2.700
2.720
2.480
2.500
873,501
-0.14(-5.30%)
Oct 20, 2023
2.650
2.680
2.590
2.640
638,266
+0.00(+0.00%)
Oct 19, 2023
2.660
2.720
2.550
2.640
753,825
+0.01(+0.38%)
Oct 18, 2023
2.760
2.820
2.600
2.630
1,276,630
-0.09(-3.31%)
Oct 17, 2023
2.480
2.760
2.480
2.720
1,927,814
+0.24(+9.68%)
Oct 16, 2023
2.320
2.490
2.290
2.480
1,197,606
+0.20(+8.77%)
Oct 13, 2023
2.250
2.305
2.160
2.280
727,220
+0.06(+2.70%)
Oct 12, 2023
2.310
2.330
2.190
2.220
430,659
-0.05(-2.20%)
Oct 11, 2023
2.310
2.360
2.190
2.270
676,324
-0.01(-0.44%)
Oct 10, 2023
2.200
2.360
2.170
2.280
1,084,551
+0.12(+5.56%)
Oct 09, 2023
2.000
2.245
2.000
2.160
1,681,988
+0.17(+8.54%)
Oct 06, 2023
1.970
2.000
1.940
1.990
424,024
+0.02(+1.02%)
Oct 05, 2023
1.960
1.990
1.940
1.970
597,783
+0.02(+1.03%)
Oct 04, 2023
2.010
2.010
1.950
1.950
411,483
-0.05(-2.50%)
Oct 03, 2023
2.000
2.030
1.975
2.000
435,603
+0.01(+0.50%)
Oct 02, 2023
2.000
2.021
1.990
1.990
224,801
-0.03(-1.49%)
Sep 29, 2023
2.020
2.030
1.990
2.020
325,083
+0.02(+1.00%)
Sep 28, 2023
2.020
2.040
1.990
2.000
380,250
-0.01(-0.50%)
Sep 27, 2023
2.040
2.055
2.010
2.010
397,672
+0.01(+0.50%)
Sep 26, 2023
2.010
2.040
2.000
2.000
212,817
-0.02(-0.99%)
Sep 25, 2023
2.000
2.030
2.031
2.020
322,328
+0.03(+1.51%)
Sep 22, 2023
2.000
2.035
1.990
1.990
458,198
-0.01(-0.50%)
Sep 21, 2023
2.040
2.040
2.000
2.000
314,060
-0.04(-1.96%)
Sep 20, 2023
2.090
2.120
2.040
2.040
285,475
-0.03(-1.45%)
Sep 19, 2023
2.040
2.100
2.015
2.070
316,653
+0.04(+1.97%)
Sep 18, 2023
2.000
2.040
1.995
2.030
269,498
+0.03(+1.50%)
Sep 15, 2023
2.100
2.110
1.980
2.000
831,910
-0.10(-4.76%)
Sep 14, 2023
2.010
2.100
2.000
2.100
373,539
+0.11(+5.53%)
Sep 13, 2023
2.070
2.070
1.990
1.990
549,211
-0.06(-2.93%)
Sep 12, 2023
2.080
2.100
2.050
2.050
191,358
-0.03(-1.44%)
Sep 11, 2023
2.090
2.100
2.060
2.080
328,987
+0.01(+0.48%)
Sep 08, 2023
2.080
2.100
2.060
2.070
194,540
+0.00(+0.24%)
Sep 07, 2023
2.060
2.170
2.060
2.065
1,038,293
-0.00(-0.24%)
Sep 06, 2023
2.140
2.151
2.060
2.070
260,039
-0.08(-3.72%)
Sep 05, 2023
2.190
2.240
2.140
2.150
290,824
-0.06(-2.71%)
Sep 01, 2023
2.290
2.320
2.210
2.210
377,288
-0.08(-3.49%)
Aug 31, 2023
2.300
2.369
2.280
2.290
508,694
-0.03(-1.29%)
Aug 30, 2023
2.320
2.420
2.275
2.320
432,145
-0.03(-1.28%)
Aug 29, 2023
2.290
2.389
2.230
2.350
476,451
+0.09(+3.98%)
Aug 28, 2023
2.230
2.290
2.220
2.260
366,372
+0.03(+1.35%)
Aug 25, 2023
2.140
2.230
2.110
2.230
505,937
+0.11(+5.19%)
Aug 24, 2023
2.180
2.230
2.110
2.120
355,421
-0.08(-3.64%)
Aug 23, 2023
2.080
2.205
2.020
2.200
619,730
+0.15(+7.32%)
Aug 22, 2023
2.060
2.070
2.035
2.050
250,267
-0.01(-0.49%)
Aug 21, 2023
1.980
2.070
1.980
2.060
340,746
+0.10(+5.10%)
Aug 18, 2023
1.970
2.010
1.950
1.960
566,210
-0.01(-0.51%)
Aug 17, 2023
1.960
2.025
1.960
1.970
448,695
+0.00(+0.00%)
Aug 16, 2023
1.980
2.020
1.965
1.970
321,980
-0.03(-1.50%)
Aug 15, 2023
2.050
2.050
1.980
2.000
303,366
-0.05(-2.44%)
Aug 14, 2023
2.030
2.090
1.980
2.050
393,256
+0.02(+0.99%)
Aug 11, 2023
2.090
2.100
2.020
2.030
438,761
-0.06(-2.87%)
Aug 10, 2023
2.120
2.220
2.060
2.090
1,092,344
+0.05(+2.45%)
Aug 09, 2023
2.100
2.150
2.010
2.040
514,211
-0.03(-1.45%)
Aug 08, 2023
2.080
2.110
2.070
2.070
253,476
-0.04(-1.90%)
Aug 07, 2023
2.120
2.128
2.070
2.110
255,687
+0.00(+0.00%)
Aug 04, 2023
2.090
2.150
2.070
2.110
387,094
+0.01(+0.48%)
Aug 03, 2023
2.060
2.120
2.051
2.100
356,903
+0.01(+0.48%)
Aug 02, 2023
2.080
2.090
2.050
2.090
306,728
-0.03(-1.42%)
Aug 01, 2023
2.100
2.120
2.080
2.120
368,972
+0.04(+1.92%)
Jul 31, 2023
2.080
2.110
2.055
2.080
513,385
-0.02(-0.95%)
Jul 28, 2023
2.120
2.170
2.070
2.100
408,451
-0.02(-0.94%)
Jul 27, 2023
2.120
2.180
2.110
2.120
402,143
+0.00(+0.00%)
Jul 26, 2023
2.040
2.150
2.040
2.120
484,989
+0.08(+3.92%)
Jul 25, 2023
2.060
2.120
2.030
2.040
538,702
-0.04(-1.92%)
Jul 24, 2023
2.100
2.108
2.030
2.080
532,749
-0.02(-0.95%)
Jul 21, 2023
2.180
2.184
2.090
2.100
489,562
-0.05(-2.33%)
Jul 20, 2023
2.250
2.250
2.150
2.150
428,526
-0.09(-4.02%)
Jul 19, 2023
2.260
2.261
2.190
2.240
425,438
+0.01(+0.45%)
Jul 18, 2023
2.220
2.240
2.170
2.230
373,193
+0.05(+2.29%)
Jul 17, 2023
2.150
2.350
2.140
2.180
744,419
+0.04(+1.87%)
Jul 14, 2023
2.210
2.220
2.130
2.140
229,502
-0.07(-3.17%)
Jul 13, 2023
2.210
2.250
2.180
2.210
303,574
+0.01(+0.45%)
Jul 12, 2023
2.210
2.250
2.150
2.200
504,981
+0.03(+1.38%)
Jul 11, 2023
2.120
2.220
2.120
2.170
415,567
+0.05(+2.36%)
Jul 10, 2023
2.110
2.200
2.105
2.120
596,579
+0.02(+0.95%)
Jul 07, 2023
2.110
2.125
2.061
2.100
643,043
+0.00(+0.00%)
Jul 06, 2023
2.030
2.110
2.020
2.100
482,315
+0.05(+2.44%)
Jul 05, 2023
2.030
2.110
2.020
2.050
255,748
-0.03(-1.44%)
Jul 03, 2023
2.120
2.155
2.040
2.080
285,616
-0.05(-2.35%)
Jun 30, 2023
2.160
2.160
2.080
2.130
489,119
-0.02(-0.93%)
Jun 29, 2023
2.090
2.150
2.070
2.150
385,678
+0.07(+3.37%)
Jun 28, 2023
2.210
2.235
2.050
2.080
763,125
-0.15(-6.73%)
Jun 27, 2023
2.230
2.270
2.201
2.230
373,439
+0.01(+0.45%)
Jun 26, 2023
2.170
2.325
2.160
2.220
615,128
+0.02(+0.91%)
Jun 23, 2023
2.060
2.250
2.060
2.200
1,386,996
+0.09(+4.27%)
Jun 22, 2023
2.150
2.160
2.070
2.110
377,700
-0.05(-2.31%)
Jun 21, 2023
2.170
2.240
2.130
2.160
557,057
-0.04(-1.82%)
Jun 20, 2023
2.250
2.315
2.190
2.200
696,305
-0.09(-3.93%)
Jun 16, 2023
2.380
2.380
2.215
2.290
1,098,018
-0.07(-2.97%)
Jun 15, 2023
2.120
2.560
2.120
2.360
4,507,721
+0.32(+15.69%)
Jun 14, 2023
2.100
2.170
2.020
2.040
2,726,377
-0.06(-2.86%)
Jun 13, 2023
2.120
2.180
2.090
2.100
488,331
-0.02(-0.94%)
Jun 12, 2023
2.040
2.125
2.021
2.120
497,001
+0.09(+4.43%)
Jun 09, 2023
2.010
2.055
1.990
2.030
350,723
+0.01(+0.50%)
Jun 08, 2023
2.060
2.060
2.000
2.020
338,095
-0.02(-0.98%)
Jun 07, 2023
2.000
2.050
1.960
2.040
467,758
+0.04(+2.00%)
Jun 06, 2023
1.880
2.000
1.880
2.000
447,607
+0.10(+5.26%)
Jun 05, 2023
1.900
1.950
1.880
1.900
331,939
+0.00(+0.00%)
Jun 02, 2023
1.760
1.950
1.760
1.900
772,653
+0.14(+7.95%)
Jun 01, 2023
1.770
1.800
1.740
1.760
239,845
+0.00(+0.00%)
May 31, 2023
1.790
1.790
1.701
1.760
876,474
-0.01(-0.56%)
May 30, 2023
1.740
1.790
1.730
1.770
366,327
+0.04(+2.31%)
May 26, 2023
1.730
1.765
1.710
1.730
316,804
+0.00(+0.00%)
May 25, 2023
1.740
1.765
1.710
1.730
346,178
-0.03(-1.70%)
May 24, 2023
1.770
1.810
1.741
1.760
355,395
-0.01(-0.56%)
May 23, 2023
1.750
1.820
1.730
1.770
341,498
+0.01(+0.57%)
May 22, 2023
1.750
1.800
1.730
1.760
425,955
+0.01(+0.57%)
May 19, 2023
1.760
1.800
1.725
1.750
400,259
+0.00(+0.00%)
May 18, 2023
1.720
1.770
1.685
1.750
519,946
+0.04(+2.34%)
May 17, 2023
1.610
1.720
1.600
1.710
477,987
+0.10(+6.21%)
May 16, 2023
1.690
1.690
1.600
1.610
415,060
-0.06(-3.59%)
May 15, 2023
1.680
1.710
1.650
1.670
473,312
+0.00(+0.00%)
May 12, 2023
1.700
1.750
1.660
1.670
452,415
-0.02(-1.18%)
May 11, 2023
1.760
1.760
1.680
1.690
329,340
-0.05(-2.87%)
May 10, 2023
1.720
1.760
1.701
1.740
381,379
+0.04(+2.35%)
May 09, 2023
1.770
1.770
1.670
1.700
760,467
-0.06(-3.41%)
May 08, 2023
1.800
1.800
1.750
1.760
431,597
-0.04(-2.22%)
May 05, 2023
1.780
1.850
1.770
1.800
778,255
-0.01(-0.55%)
May 04, 2023
1.900
1.900
1.800
1.810
450,673
-0.08(-4.23%)
May 03, 2023
1.950
1.995
1.875
1.890
472,805
-0.08(-4.06%)
May 02, 2023
1.960
2.000
1.935
1.970
425,607
+0.00(+0.00%)
May 01, 2023
1.960
1.980
1.920
1.970
408,412
+0.00(+0.00%)
Apr 28, 2023
1.880
1.990
1.855
1.970
567,529
+0.06(+3.14%)
Apr 27, 2023
1.910
1.915
1.890
1.910
321,425
+0.00(+0.00%)
Apr 26, 2023
1.920
1.930
1.840
1.910
670,435
-0.02(-1.04%)
Apr 25, 2023
1.960
1.960
1.920
1.930
640,771
-0.06(-3.02%)
Apr 24, 2023
1.970
2.005
1.965
1.990
450,138
+0.02(+1.02%)
Apr 21, 2023
1.970
2.030
1.940
1.970
692,577
-0.02(-1.01%)
Apr 20, 2023
1.990
2.030
1.980
1.990
343,357
-0.03(-1.49%)
Apr 19, 2023
2.000
2.050
1.970
2.020
312,662
+0.02(+1.00%)
Apr 18, 2023
2.160
2.160
1.985
2.000
696,119
-0.16(-7.41%)
Apr 17, 2023
2.060
2.175
2.060
2.160
655,123
+0.10(+4.85%)
Apr 14, 2023
2.120
2.160
2.050
2.060
325,829
-0.07(-3.29%)
Apr 13, 2023
2.120
2.160
2.085
2.130
390,557
+0.01(+0.47%)
Apr 12, 2023
2.190
2.208
2.090
2.120
594,238
-0.04(-1.85%)
Apr 11, 2023
2.090
2.200
2.090
2.160
533,145
+0.07(+3.35%)
Apr 10, 2023
2.010
2.110
1.980
2.090
659,836
+0.09(+4.50%)
Apr 06, 2023
1.900
2.010
1.870
2.000
565,757
+0.08(+4.17%)
Apr 05, 2023
1.960
1.960
1.900
1.920
484,635
-0.05(-2.29%)
Apr 04, 2023
2.020
2.040
1.960
1.965
545,360
-0.06(-3.20%)
Apr 03, 2023
1.980
2.045
1.940
2.030
688,284
+0.06(+3.05%)
Mar 31, 2023
2.050
2.100
1.930
1.970
1,452,792
-0.08(-3.90%)
Mar 30, 2023
2.040
2.095
2.030
2.050
454,519
+0.03(+1.49%)
Mar 29, 2023
2.000
2.045
1.960
2.020
757,532
+0.03(+1.51%)
Mar 28, 2023
1.840
2.000
1.835
1.990
1,911,401
+0.23(+13.07%)
Mar 27, 2023
1.780
1.780
1.721
1.760
603,568
+0.04(+2.33%)
Mar 24, 2023
1.580
1.730
1.570
1.720
706,720
+0.13(+8.18%)
Mar 23, 2023
1.640
1.660
1.570
1.590
1,567,672
-0.02(-1.24%)
Mar 22, 2023
1.700
1.700
1.610
1.610
1,521,278
-0.09(-5.29%)
Mar 21, 2023
1.750
1.750
1.670
1.700
1,050,357
-0.03(-1.73%)
Mar 20, 2023
1.860
1.860
1.690
1.730
1,059,552
-0.09(-4.95%)
Mar 17, 2023
1.870
1.885
1.800
1.820
1,074,055
-0.05(-2.67%)
Mar 16, 2023
1.890
1.940
1.865
1.870
941,622
-0.03(-1.58%)
Mar 15, 2023
1.910
1.955
1.890
1.900
499,240
-0.07(-3.55%)
Mar 14, 2023
1.990
2.025
1.940
1.970
394,062
+0.03(+1.55%)
Mar 13, 2023
1.900
1.960
1.870
1.940
683,385
+0.00(+0.00%)
Mar 10, 2023
1.970
2.010
1.920
1.940
610,016
-0.04(-2.02%)
Mar 09, 2023
2.140
2.150
1.965
1.980
586,265
-0.14(-6.60%)
Mar 08, 2023
2.110
2.170
2.075
2.120
702,143
-0.01(-0.47%)
Mar 07, 2023
2.080
2.130
2.060
2.130
484,115
+0.04(+1.91%)
Mar 06, 2023
2.100
2.120
2.070
2.090
627,181
+0.01(+0.48%)
Mar 03, 2023
1.940
2.105
1.900
2.080
964,785
+0.15(+7.77%)
Mar 02, 2023
1.890
1.940
1.850
1.930
558,991
+0.04(+2.12%)
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.