Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DC )

3.000 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.100 2.130 2.075 2.120 100,402 +0.06(+2.91%)
Feb 28, 2024 2.070 2.130 2.060 2.060 405,352 -0.03(-1.44%)
Feb 27, 2024 2.110 2.160 2.090 2.090 145,555 -0.04(-1.88%)
Feb 26, 2024 2.030 2.130 2.030 2.130 144,424 +0.10(+4.93%)
Feb 23, 2024 2.020 2.110 1.980 2.030 196,322 +0.04(+2.01%)
Feb 22, 2024 1.980 2.020 1.950 1.990 331,353 +0.01(+0.51%)
Feb 21, 2024 2.070 2.070 1.960 1.980 284,685 -0.08(-3.88%)
Feb 20, 2024 2.070 2.150 2.030 2.060 119,847 +0.01(+0.49%)
Feb 16, 2024 2.130 2.190 2.035 2.050 140,611 -0.10(-4.65%)
Feb 15, 2024 2.070 2.188 2.070 2.150 158,861 +0.09(+4.37%)
Feb 14, 2024 2.000 2.080 1.960 2.060 206,000 +0.06(+3.00%)
Feb 13, 2024 2.080 2.090 2.000 2.000 321,488 -0.13(-6.10%)
Feb 12, 2024 2.150 2.220 2.120 2.130 146,010 -0.01(-0.47%)
Feb 09, 2024 2.110 2.180 2.065 2.140 112,385 +0.06(+2.88%)
Feb 08, 2024 2.050 2.090 2.050 2.080 74,997 +0.03(+1.46%)
Feb 07, 2024 2.060 2.100 2.010 2.050 81,432 -0.03(-1.44%)
Feb 06, 2024 2.000 2.080 2.000 2.080 103,681 +0.08(+4.00%)
Feb 05, 2024 2.100 2.100 1.950 2.000 248,532 -0.10(-4.76%)
Feb 02, 2024 2.110 2.180 2.080 2.100 106,205 -0.06(-2.78%)
Feb 01, 2024 2.170 2.220 2.130 2.160 149,503 +0.06(+2.86%)
Jan 31, 2024 2.230 2.270 2.100 2.100 133,672 -0.14(-6.25%)
Jan 30, 2024 2.300 2.320 2.240 2.240 57,654 -0.08(-3.45%)
Jan 29, 2024 2.320 2.330 2.210 2.320 103,872 -0.01(-0.43%)
Jan 26, 2024 2.350 2.377 2.260 2.330 122,709 +0.01(+0.43%)
Jan 25, 2024 2.390 2.390 2.240 2.320 134,907 -0.03(-1.28%)
Jan 24, 2024 2.290 2.390 2.290 2.350 176,919 +0.06(+2.62%)
Jan 23, 2024 2.220 2.290 2.160 2.290 137,994 +0.12(+5.53%)
Jan 22, 2024 2.180 2.240 2.130 2.170 87,230 -0.03(-1.36%)
Jan 19, 2024 2.230 2.230 2.120 2.200 151,457 +0.00(+0.00%)
Jan 18, 2024 2.080 2.240 2.080 2.200 310,529 +0.12(+5.77%)
Jan 17, 2024 2.050 2.100 2.000 2.080 159,334 +0.05(+2.46%)
Jan 16, 2024 2.120 2.120 2.025 2.030 177,786 -0.09(-4.25%)
Jan 12, 2024 2.150 2.198 2.120 2.120 194,091 +0.01(+0.47%)
Jan 11, 2024 2.160 2.190 2.100 2.110 256,838 -0.06(-2.76%)
Jan 10, 2024 2.140 2.180 2.080 2.170 201,356 +0.03(+1.40%)
Jan 09, 2024 2.200 2.210 2.100 2.140 194,121 -0.08(-3.60%)
Jan 08, 2024 2.230 2.320 2.205 2.220 170,935 -0.01(-0.45%)
Jan 05, 2024 2.450 2.450 2.230 2.230 265,028 -0.22(-8.98%)
Jan 04, 2024 2.610 2.610 2.420 2.450 136,140 -0.09(-3.54%)
Jan 03, 2024 2.590 2.750 2.500 2.540 232,523 -0.06(-2.31%)
Jan 02, 2024 2.630 2.720 2.550 2.600 92,404 -0.02(-0.76%)
Dec 29, 2023 2.710 2.710 2.600 2.620 119,100 -0.10(-3.68%)
Dec 28, 2023 2.800 2.869 2.670 2.720 108,527 -0.08(-2.86%)
Dec 27, 2023 2.830 2.870 2.790 2.800 127,780 -0.04(-1.41%)
Dec 26, 2023 2.950 2.980 2.750 2.840 121,758 -0.12(-4.05%)
Dec 22, 2023 2.820 2.960 2.790 2.960 150,709 +0.15(+5.34%)
Dec 21, 2023 2.620 2.810 2.580 2.810 145,385 +0.23(+8.91%)
Dec 20, 2023 2.550 2.670 2.500 2.580 147,007 +0.06(+2.38%)
Dec 19, 2023 2.550 2.608 2.515 2.520 185,885 -0.02(-0.79%)
Dec 18, 2023 2.750 2.750 2.530 2.540 203,721 -0.21(-7.64%)
Dec 15, 2023 2.780 2.840 2.640 2.750 892,750 -0.03(-1.08%)
Dec 14, 2023 2.760 2.800 2.700 2.780 270,187 +0.09(+3.35%)
Dec 13, 2023 2.500 2.700 2.475 2.690 246,848 +0.20(+8.03%)
Dec 12, 2023 2.660 2.700 2.480 2.490 143,344 -0.17(-6.39%)
Dec 11, 2023 2.780 2.780 2.620 2.660 182,669 -0.11(-3.97%)
Dec 08, 2023 2.760 2.860 2.719 2.770 143,137 -0.04(-1.42%)
Dec 07, 2023 2.870 2.870 2.770 2.810 110,930 -0.04(-1.40%)
Dec 06, 2023 2.870 2.900 2.770 2.850 100,051 +0.04(+1.42%)
Dec 05, 2023 2.820 2.825 2.770 2.810 69,876 +0.00(+0.00%)
Dec 04, 2023 2.900 2.950 2.700 2.810 183,264 -0.05(-1.75%)
Dec 01, 2023 2.850 2.900 2.730 2.860 159,912 +0.04(+1.42%)
Nov 30, 2023 2.960 2.995 2.820 2.820 172,546 -0.14(-4.73%)
Nov 29, 2023 2.910 3.010 2.890 2.960 186,443 +0.09(+3.14%)
Nov 28, 2023 2.800 2.970 2.760 2.870 195,163 +0.09(+3.24%)
Nov 27, 2023 2.800 2.830 2.650 2.780 106,411 +0.01(+0.36%)
Nov 24, 2023 2.690 2.800 2.690 2.770 84,427 +0.08(+2.97%)
Nov 22, 2023 2.650 2.750 2.550 2.690 97,537 +0.06(+2.28%)
Nov 21, 2023 2.490 2.715 2.488 2.630 72,477 +0.17(+6.91%)
Nov 20, 2023 2.420 2.500 2.390 2.460 297,505 +0.02(+0.82%)
Nov 17, 2023 2.480 2.480 2.420 2.440 129,831 -0.02(-0.81%)
Nov 16, 2023 2.440 2.490 2.400 2.460 114,016 +0.05(+2.07%)
Nov 15, 2023 2.490 2.500 2.400 2.410 80,336 -0.06(-2.43%)
Nov 14, 2023 2.400 2.510 2.350 2.470 141,349 +0.14(+6.01%)
Nov 13, 2023 2.420 2.469 2.330 2.330 88,119 -0.10(-4.12%)
Nov 10, 2023 2.430 2.460 2.330 2.430 167,600 -0.02(-0.82%)
Nov 09, 2023 2.480 2.600 2.430 2.450 133,557 -0.05(-2.00%)
Nov 08, 2023 2.660 2.660 2.370 2.500 129,208 -0.13(-4.94%)
Nov 07, 2023 2.710 2.725 2.620 2.630 88,321 -0.06(-2.23%)
Nov 06, 2023 2.890 2.900 2.690 2.690 102,080 -0.21(-7.24%)
Nov 03, 2023 2.720 2.930 2.720 2.900 136,683 +0.18(+6.62%)
Nov 02, 2023 2.780 2.790 2.690 2.720 87,457 +0.02(+0.74%)
Nov 01, 2023 2.880 2.900 2.690 2.700 102,376 -0.18(-6.25%)
Oct 31, 2023 2.880 2.880 2.770 2.880 113,371 +0.02(+0.70%)
Oct 30, 2023 2.860 2.880 2.780 2.860 74,608 +0.03(+1.06%)
Oct 27, 2023 2.750 2.870 2.720 2.830 135,168 +0.10(+3.66%)
Oct 26, 2023 2.700 2.740 2.690 2.730 45,237 +0.03(+1.11%)
Oct 25, 2023 2.670 2.750 2.670 2.700 51,330 -0.02(-0.74%)
Oct 24, 2023 2.720 2.800 2.670 2.720 71,186 +0.00(+0.00%)
Oct 23, 2023 2.700 2.850 2.690 2.720 73,624 +0.01(+0.37%)
Oct 20, 2023 2.610 2.790 2.590 2.710 128,616 +0.09(+3.44%)
Oct 19, 2023 2.720 2.730 2.550 2.620 124,584 -0.11(-4.03%)
Oct 18, 2023 2.880 2.910 2.670 2.730 132,715 -0.09(-3.19%)
Oct 17, 2023 2.800 2.970 2.760 2.820 128,297 +0.01(+0.36%)
Oct 16, 2023 2.850 2.855 2.810 2.810 97,071 -0.04(-1.40%)
Oct 13, 2023 2.750 2.860 2.750 2.850 136,360 +0.16(+5.95%)
Oct 12, 2023 2.690 2.740 2.670 2.690 1,136,429 -0.04(-1.47%)
Oct 11, 2023 2.790 2.800 2.710 2.730 91,999 -0.02(-0.73%)
Oct 10, 2023 2.780 2.820 2.720 2.750 169,006 +0.00(+0.00%)
Oct 09, 2023 2.750 2.800 2.701 2.750 106,949 +0.03(+1.10%)
Oct 06, 2023 2.510 2.750 2.500 2.720 158,786 +0.22(+8.80%)
Oct 05, 2023 2.470 2.580 2.420 2.500 216,132 +0.05(+2.04%)
Oct 04, 2023 2.450 2.565 2.390 2.450 151,575 +0.06(+2.51%)
Oct 03, 2023 2.420 2.496 2.360 2.390 121,058 -0.03(-1.24%)
Oct 02, 2023 2.550 2.550 2.410 2.420 125,888 -0.16(-6.20%)
Sep 29, 2023 2.660 2.670 2.560 2.580 178,411 -0.03(-1.15%)
Sep 28, 2023 2.660 2.770 2.550 2.610 138,959 -0.04(-1.51%)
Sep 27, 2023 2.570 2.690 2.570 2.650 135,940 +0.08(+3.11%)
Sep 26, 2023 2.500 2.640 2.460 2.570 155,267 +0.04(+1.58%)
Sep 25, 2023 2.510 2.550 2.510 2.530 170,372 +0.00(+0.00%)
Sep 22, 2023 2.640 2.650 2.530 2.530 103,843 -0.10(-3.80%)
Sep 21, 2023 2.650 2.700 2.600 2.630 112,091 -0.04(-1.50%)
Sep 20, 2023 2.640 2.725 2.640 2.670 80,282 +0.04(+1.52%)
Sep 19, 2023 2.690 2.780 2.630 2.630 110,917 -0.06(-2.23%)
Sep 18, 2023 2.750 2.790 2.690 2.690 150,163 -0.05(-1.82%)
Sep 15, 2023 2.760 2.810 2.720 2.740 244,873 -0.01(-0.36%)
Sep 14, 2023 2.690 2.790 2.660 2.750 147,162 +0.07(+2.61%)
Sep 13, 2023 2.740 2.760 2.680 2.680 96,874 -0.04(-1.47%)
Sep 12, 2023 2.730 2.797 2.670 2.720 185,480 +0.01(+0.37%)
Sep 11, 2023 2.720 2.830 2.690 2.710 284,577 +0.01(+0.37%)
Sep 08, 2023 2.740 2.770 2.660 2.700 224,860 -0.03(-1.10%)
Sep 07, 2023 2.740 2.770 2.680 2.730 255,207 +0.03(+1.11%)
Sep 06, 2023 2.740 2.750 2.680 2.700 84,650 -0.05(-1.82%)
Sep 05, 2023 2.800 2.860 2.710 2.750 200,918 -0.04(-1.43%)
Sep 01, 2023 2.890 2.930 2.750 2.790 134,084 -0.09(-3.12%)
Aug 31, 2023 3.100 3.100 2.800 2.880 242,004 -0.25(-7.99%)
Aug 30, 2023 3.120 3.190 3.110 3.130 197,436 -0.01(-0.32%)
Aug 29, 2023 3.010 3.170 2.991 3.140 92,249 +0.11(+3.63%)
Aug 28, 2023 2.980 3.070 2.940 3.030 181,887 +0.06(+2.02%)
Aug 25, 2023 2.910 3.000 2.910 2.970 73,054 +0.06(+2.06%)
Aug 24, 2023 2.900 3.000 2.900 2.910 98,245 -0.02(-0.68%)
Aug 23, 2023 2.920 2.990 2.830 2.930 160,760 +0.02(+0.69%)
Aug 22, 2023 2.980 2.980 2.860 2.910 98,944 -0.03(-1.02%)
Aug 21, 2023 2.930 2.990 2.880 2.940 73,883 +0.02(+0.68%)
Aug 18, 2023 2.900 2.950 2.820 2.920 189,081 +0.03(+1.04%)
Aug 17, 2023 3.000 3.030 2.820 2.890 343,835 -0.11(-3.67%)
Aug 16, 2023 3.080 3.080 2.960 3.000 231,726 -0.09(-2.91%)
Aug 15, 2023 3.080 3.171 3.035 3.090 221,532 -0.01(-0.32%)
Aug 14, 2023 3.180 3.240 3.055 3.100 110,160 -0.12(-3.73%)
Aug 11, 2023 2.970 3.230 2.965 3.220 224,279 +0.22(+7.33%)
Aug 10, 2023 3.020 3.030 2.970 3.000 188,655 -0.01(-0.33%)
Aug 09, 2023 3.010 3.040 2.965 3.010 170,367 +0.00(+0.00%)
Aug 08, 2023 2.960 3.060 2.950 3.010 56,419 +0.01(+0.33%)
Aug 07, 2023 3.000 3.052 2.960 3.000 48,221 +0.00(+0.00%)
Aug 04, 2023 2.940 3.080 2.860 3.000 309,309 +0.11(+3.81%)
Aug 03, 2023 2.940 3.045 2.790 2.890 2,065,920 -0.07(-2.36%)
Aug 02, 2023 2.970 2.990 2.895 2.960 89,386 -0.01(-0.34%)
Aug 01, 2023 2.910 2.990 2.905 2.970 61,333 +0.03(+1.02%)
Jul 31, 2023 2.800 3.000 2.800 2.940 219,002 +0.14(+5.00%)
Jul 28, 2023 2.910 2.910 2.780 2.800 151,939 -0.04(-1.41%)
Jul 27, 2023 2.880 2.930 2.800 2.840 121,866 -0.04(-1.39%)
Jul 26, 2023 2.900 2.910 2.850 2.880 73,654 +0.03(+1.05%)
Jul 25, 2023 2.800 2.880 2.800 2.850 118,057 +0.05(+1.79%)
Jul 24, 2023 2.800 2.840 2.780 2.800 80,267 +0.01(+0.36%)
Jul 21, 2023 2.810 2.860 2.770 2.790 110,711 +0.00(+0.00%)
Jul 20, 2023 2.900 2.980 2.770 2.790 100,788 -0.14(-4.78%)
Jul 19, 2023 2.950 2.960 2.910 2.930 40,978 -0.02(-0.68%)
Jul 18, 2023 2.900 3.000 2.900 2.950 93,749 +0.03(+1.03%)
Jul 17, 2023 2.980 3.000 2.910 2.920 82,750 +0.01(+0.34%)
Jul 14, 2023 2.930 2.960 2.850 2.910 60,820 +0.01(+0.34%)
Jul 13, 2023 2.880 2.950 2.880 2.900 124,057 +0.02(+0.69%)
Jul 12, 2023 2.900 2.947 2.750 2.880 219,395 +0.00(+0.00%)
Jul 11, 2023 2.860 2.920 2.830 2.880 71,421 +0.07(+2.49%)
Jul 10, 2023 2.810 2.860 2.760 2.810 71,013 +0.07(+2.55%)
Jul 07, 2023 2.780 2.837 2.730 2.740 102,534 -0.03(-1.08%)
Jul 06, 2023 2.900 2.900 2.660 2.770 276,753 -0.14(-4.81%)
Jul 05, 2023 2.910 2.955 2.880 2.910 66,238 -0.01(-0.34%)
Jul 03, 2023 2.930 2.950 2.860 2.920 95,788 +0.00(+0.00%)
Jun 30, 2023 2.980 2.980 2.900 2.920 168,503 -0.05(-1.68%)
Jun 29, 2023 2.930 3.010 2.920 2.970 107,549 +0.03(+1.02%)
Jun 28, 2023 2.960 2.990 2.900 2.940 91,822 -0.01(-0.34%)
Jun 27, 2023 2.990 3.000 2.930 2.950 103,806 -0.04(-1.34%)
Jun 26, 2023 3.030 3.050 2.970 2.990 130,162 -0.06(-1.97%)
Jun 23, 2023 2.950 3.080 2.950 3.050 1,355,054 +0.07(+2.35%)
Jun 22, 2023 3.050 3.080 2.940 2.980 138,751 -0.07(-2.30%)
Jun 21, 2023 3.060 3.078 3.010 3.050 83,137 +0.04(+1.33%)
Jun 20, 2023 3.210 3.250 3.010 3.010 131,884 -0.22(-6.81%)
Jun 16, 2023 3.310 3.320 3.160 3.230 441,560 +0.02(+0.62%)
Jun 15, 2023 3.090 3.260 3.090 3.210 96,906 -0.61(-15.97%)
May 08, 2023 3.840 3.945 3.800 3.820 272,725 +0.01(+0.26%)
May 05, 2023 3.480 3.820 3.450 3.810 358,012 +0.35(+10.12%)
May 04, 2023 3.300 3.580 3.300 3.460 360,456 +0.21(+6.46%)
May 03, 2023 3.330 3.380 3.235 3.250 141,214 -0.07(-2.11%)
May 02, 2023 3.290 3.390 3.280 3.320 121,122 +0.03(+0.91%)
May 01, 2023 3.330 3.430 3.280 3.290 128,854 +0.00(+0.00%)
Apr 28, 2023 3.260 3.345 3.250 3.290 162,398 +0.02(+0.61%)
Apr 27, 2023 3.260 3.325 3.230 3.270 126,100 -0.01(-0.30%)
Apr 26, 2023 3.260 3.290 3.240 3.280 147,322 +0.03(+0.92%)
Apr 25, 2023 3.220 3.290 3.210 3.250 180,465 +0.00(+0.00%)
Apr 24, 2023 3.310 3.310 3.230 3.250 87,201 -0.04(-1.22%)
Apr 21, 2023 3.250 3.300 3.170 3.290 237,556 +0.01(+0.30%)
Apr 20, 2023 3.250 3.360 3.250 3.280 93,081 +0.03(+0.92%)
Apr 19, 2023 3.370 3.420 3.245 3.250 125,101 -0.21(-6.07%)
Apr 18, 2023 3.330 3.480 3.330 3.460 139,178 +0.10(+2.98%)
Apr 17, 2023 3.310 3.360 3.260 3.360 138,778 +0.01(+0.30%)
Apr 14, 2023 3.370 3.440 3.260 3.350 203,387 -0.10(-2.90%)
Apr 13, 2023 3.160 3.450 3.110 3.450 589,423 +0.28(+8.83%)
Apr 12, 2023 3.400 3.400 3.170 3.170 200,025 -0.22(-6.49%)
Apr 11, 2023 3.470 3.510 3.390 3.390 306,937 -0.12(-3.42%)
Apr 10, 2023 3.500 3.520 3.380 3.510 210,657 +0.01(+0.29%)
Apr 06, 2023 3.610 3.610 3.410 3.500 152,732 -0.05(-1.41%)
Apr 05, 2023 3.800 3.800 3.520 3.550 120,854 -0.14(-3.79%)
Apr 04, 2023 3.690 3.777 3.620 3.690 283,565 -0.03(-0.81%)
Apr 03, 2023 3.570 3.720 3.570 3.720 250,916 +0.10(+2.76%)
Mar 31, 2023 3.630 3.650 3.510 3.620 165,300 +0.02(+0.56%)
Mar 30, 2023 3.580 3.626 3.530 3.600 213,514 +0.08(+2.27%)
Mar 29, 2023 3.590 3.590 3.470 3.520 124,139 -0.03(-0.85%)
Mar 28, 2023 3.440 3.580 3.420 3.550 201,423 +0.09(+2.60%)
Mar 27, 2023 3.520 3.530 3.400 3.460 160,341 -0.11(-3.08%)
Mar 24, 2023 3.480 3.570 3.400 3.570 300,744 +0.02(+0.56%)
Mar 23, 2023 3.460 3.600 3.440 3.550 131,410 +0.16(+4.72%)
Mar 22, 2023 3.450 3.610 3.330 3.390 185,733 -0.07(-2.02%)
Mar 21, 2023 3.470 3.555 3.300 3.460 148,496 -0.03(-0.86%)
Mar 20, 2023 3.490 3.510 3.230 3.490 163,394 +0.04(+1.16%)
Mar 17, 2023 3.100 3.520 3.100 3.450 602,496 +0.33(+10.58%)
Mar 16, 2023 3.100 3.162 3.000 3.120 212,503 +0.00(+0.00%)
Mar 15, 2023 3.110 3.170 3.010 3.120 168,934 -0.03(-0.95%)
Mar 14, 2023 3.140 3.170 3.010 3.150 230,497 +0.08(+2.61%)
Mar 13, 2023 2.980 3.190 2.920 3.070 210,429 +0.19(+6.60%)
Mar 10, 2023 2.840 3.000 2.830 2.880 2,089,356 +0.09(+3.23%)
Mar 09, 2023 2.750 2.920 2.680 2.790 116,148 +0.10(+3.72%)
Mar 08, 2023 2.680 2.710 2.610 2.690 209,121 +0.06(+2.28%)
Mar 07, 2023 2.830 2.869 2.630 2.630 182,233 -0.19(-6.74%)
Mar 06, 2023 3.000 3.000 2.810 2.820 216,312 -0.16(-5.37%)
Mar 03, 2023 2.910 3.029 2.910 2.980 134,550 +0.09(+3.11%)
Mar 02, 2023 3.000 3.040 2.870 2.890 266,410 -0.07(-2.36%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.