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
Global Cord Blood Corp
(NY:
CO
)
2.988
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 23, 2022
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 (%)
Mar 31, 2021
4.580
4.650
4.520
4.530
114,106
-0.01(-0.22%)
Mar 30, 2021
4.600
4.610
4.500
4.540
149,913
-0.05(-1.09%)
Mar 29, 2021
4.620
4.650
4.540
4.590
139,939
-0.03(-0.65%)
Mar 26, 2021
4.640
4.640
4.550
4.620
73,800
+0.00(+0.00%)
Mar 25, 2021
4.630
4.650
4.510
4.620
139,204
+0.00(+0.00%)
Mar 24, 2021
4.700
4.760
4.560
4.620
335,663
-0.07(-1.49%)
Mar 23, 2021
4.640
4.760
4.590
4.690
202,829
+0.01(+0.21%)
Mar 22, 2021
4.650
4.680
4.570
4.680
92,880
+0.03(+0.65%)
Mar 19, 2021
4.590
4.650
4.510
4.650
80,500
+0.07(+1.53%)
Mar 18, 2021
4.640
4.710
4.580
4.580
69,841
-0.07(-1.51%)
Mar 17, 2021
4.660
4.720
4.570
4.650
158,966
-0.02(-0.43%)
Mar 16, 2021
4.640
4.670
4.540
4.670
102,395
+0.09(+1.97%)
Mar 15, 2021
4.600
4.640
4.510
4.580
60,509
+0.01(+0.22%)
Mar 12, 2021
4.630
4.640
4.560
4.570
68,700
-0.05(-1.08%)
Mar 11, 2021
4.780
4.790
4.580
4.620
121,002
-0.18(-3.75%)
Mar 10, 2021
4.510
4.830
4.330
4.800
449,748
+0.27(+5.96%)
Mar 09, 2021
4.550
4.600
4.200
4.530
394,331
-0.02(-0.44%)
Mar 08, 2021
4.790
4.790
4.500
4.550
310,861
-0.24(-5.01%)
Mar 05, 2021
4.830
4.860
4.700
4.790
649,600
-0.01(-0.21%)
Mar 04, 2021
4.880
4.880
4.770
4.800
477,741
-0.11(-2.24%)
Mar 03, 2021
4.900
4.950
4.860
4.910
734,182
-0.01(-0.20%)
Mar 02, 2021
4.900
4.980
4.800
4.920
2,354,089
+0.60(+13.89%)
Mar 01, 2021
4.310
4.420
4.210
4.320
186,995
+0.16(+3.85%)
Feb 26, 2021
4.400
4.570
4.140
4.160
413,300
-0.30(-6.73%)
Feb 25, 2021
4.300
4.652
4.280
4.460
742,673
+0.11(+2.53%)
Feb 24, 2021
4.390
4.460
4.320
4.350
167,919
-0.03(-0.68%)
Feb 23, 2021
4.470
4.510
4.020
4.380
476,959
-0.14(-3.10%)
Feb 22, 2021
4.380
4.620
4.380
4.520
248,592
+0.14(+3.20%)
Feb 19, 2021
4.410
4.670
4.270
4.380
467,500
+0.03(+0.69%)
Feb 18, 2021
4.400
4.440
4.220
4.350
240,473
-0.05(-1.14%)
Feb 17, 2021
4.630
4.660
4.400
4.400
246,914
-0.22(-4.76%)
Feb 16, 2021
4.450
4.630
4.432
4.620
264,730
+0.17(+3.82%)
Feb 12, 2021
4.550
4.600
4.380
4.450
277,400
-0.10(-2.20%)
Feb 11, 2021
4.360
4.560
4.340
4.550
285,058
+0.21(+4.84%)
Feb 10, 2021
4.410
4.480
4.200
4.340
308,085
-0.06(-1.36%)
Feb 09, 2021
4.420
4.438
4.310
4.400
360,933
+0.18(+4.27%)
Feb 08, 2021
4.170
4.270
4.132
4.220
288,849
+0.06(+1.44%)
Feb 05, 2021
4.130
4.190
3.990
4.160
219,800
+0.05(+1.22%)
Feb 04, 2021
4.020
4.240
4.020
4.110
332,564
+0.08(+1.99%)
Feb 03, 2021
4.040
4.100
4.000
4.030
101,243
-0.01(-0.25%)
Feb 02, 2021
4.050
4.070
4.000
4.040
155,783
+0.04(+1.00%)
Feb 01, 2021
3.970
4.070
3.920
4.000
223,105
+0.13(+3.36%)
Jan 29, 2021
3.850
3.966
3.845
3.870
159,600
+0.07(+1.84%)
Jan 28, 2021
3.900
3.980
3.800
3.800
135,828
-0.10(-2.56%)
Jan 27, 2021
4.130
4.150
3.880
3.900
121,367
-0.23(-5.57%)
Jan 26, 2021
4.050
4.190
4.040
4.130
163,641
+0.09(+2.23%)
Jan 25, 2021
3.920
4.050
3.900
4.040
254,315
+0.10(+2.54%)
Jan 22, 2021
3.960
3.960
3.840
3.940
78,800
+0.02(+0.51%)
Jan 21, 2021
3.980
3.980
3.860
3.920
109,687
-0.05(-1.26%)
Jan 20, 2021
3.960
4.100
3.930
3.970
462,080
+0.02(+0.51%)
Jan 19, 2021
4.000
4.030
3.830
3.950
240,536
+0.00(+0.00%)
Jan 15, 2021
4.000
4.040
3.810
3.950
201,200
-0.05(-1.25%)
Jan 14, 2021
4.030
4.100
4.000
4.000
155,820
-0.01(-0.25%)
Jan 13, 2021
4.000
4.040
4.000
4.010
84,638
+0.01(+0.25%)
Jan 12, 2021
4.050
4.050
3.960
4.000
103,122
-0.05(-1.23%)
Jan 11, 2021
4.000
4.090
3.950
4.050
108,169
+0.02(+0.50%)
Jan 08, 2021
4.130
4.145
4.000
4.030
96,100
-0.09(-2.18%)
Jan 07, 2021
3.990
4.160
3.953
4.120
203,792
+0.09(+2.23%)
Jan 06, 2021
4.070
4.100
4.010
4.030
175,030
+0.00(+0.00%)
Jan 05, 2021
4.200
4.210
3.880
4.030
361,327
-0.09(-2.18%)
Jan 04, 2021
3.720
4.200
3.720
4.120
546,434
+0.41(+11.05%)
Dec 31, 2020
3.710
3.710
3.710
54,208
+0.13(+3.63%)
Dec 30, 2020
3.650
3.659
3.540
3.580
54,208
-0.03(-0.83%)
Dec 29, 2020
3.650
3.720
3.600
3.610
120,698
-0.02(-0.55%)
Dec 28, 2020
3.550
3.730
3.550
3.630
154,125
+0.08(+2.25%)
Dec 24, 2020
3.570
3.600
3.460
3.550
116,900
-0.02(-0.56%)
Dec 23, 2020
3.600
3.650
3.540
3.570
54,478
-0.04(-1.11%)
Dec 22, 2020
3.660
3.740
3.570
3.610
95,878
-0.03(-0.82%)
Dec 21, 2020
3.740
3.750
3.610
3.640
88,718
-0.07(-1.89%)
Dec 18, 2020
3.720
3.750
3.700
3.710
114,200
+0.03(+0.82%)
Dec 17, 2020
3.680
3.730
3.680
3.680
114,960
-0.02(-0.54%)
Dec 16, 2020
3.760
3.760
3.680
3.700
120,217
-0.05(-1.33%)
Dec 15, 2020
3.870
3.870
3.610
3.750
281,847
-0.07(-1.83%)
Dec 14, 2020
3.860
3.915
3.820
3.820
94,609
-0.07(-1.80%)
Dec 11, 2020
3.940
3.950
3.810
3.890
62,800
-0.04(-1.02%)
Dec 10, 2020
3.930
3.970
3.900
3.930
79,483
-0.02(-0.51%)
Dec 09, 2020
3.990
3.990
3.850
3.950
95,295
-0.02(-0.50%)
Dec 08, 2020
3.830
3.980
3.810
3.970
173,634
+0.14(+3.66%)
Dec 07, 2020
3.870
3.900
3.810
3.830
84,621
-0.06(-1.54%)
Dec 04, 2020
3.930
3.950
3.850
3.890
75,700
-0.02(-0.51%)
Dec 03, 2020
3.950
4.000
3.870
3.910
115,799
-0.03(-0.76%)
Dec 02, 2020
4.020
4.020
3.900
3.940
87,070
-0.08(-1.99%)
Dec 01, 2020
4.020
4.050
4.000
4.020
114,316
+0.01(+0.25%)
Nov 30, 2020
4.160
4.180
4.000
4.010
110,627
-0.04(-0.99%)
Nov 27, 2020
3.870
4.090
3.870
4.050
98,400
+0.23(+6.02%)
Nov 25, 2020
4.130
4.190
3.780
3.820
358,000
-0.31(-7.51%)
Nov 24, 2020
4.260
4.270
4.080
4.130
130,495
-0.06(-1.43%)
Nov 23, 2020
4.110
4.250
4.110
4.190
103,515
+0.10(+2.44%)
Nov 20, 2020
4.080
4.150
3.930
4.090
77,400
+0.07(+1.74%)
Nov 19, 2020
4.100
4.114
4.020
4.020
65,960
-0.08(-1.95%)
Nov 18, 2020
4.130
4.210
4.100
4.100
100,144
-0.03(-0.73%)
Nov 17, 2020
4.200
4.240
4.100
4.130
231,253
-0.07(-1.67%)
Nov 16, 2020
4.190
4.350
4.180
4.200
104,619
-0.03(-0.71%)
Nov 13, 2020
4.230
4.330
4.210
4.230
73,600
+0.00(+0.00%)
Nov 12, 2020
4.200
4.369
4.200
4.230
94,880
-0.04(-0.94%)
Nov 11, 2020
4.230
4.300
4.180
4.270
72,028
-0.01(-0.23%)
Nov 10, 2020
4.070
4.310
4.070
4.280
161,055
+0.16(+3.88%)
Nov 09, 2020
4.120
4.200
4.000
4.120
465,421
+0.17(+4.30%)
Nov 06, 2020
4.000
4.050
3.830
3.950
297,900
-0.04(-1.00%)
Nov 05, 2020
4.100
4.120
3.925
3.990
754,892
-0.11(-2.68%)
Nov 04, 2020
4.050
4.170
4.005
4.100
101,365
+0.05(+1.23%)
Nov 03, 2020
4.050
4.080
3.930
4.050
115,771
+0.01(+0.25%)
Nov 02, 2020
4.000
4.060
3.932
4.040
93,389
+0.06(+1.51%)
Oct 30, 2020
4.070
4.090
3.930
3.980
100,900
-0.10(-2.45%)
Oct 29, 2020
4.020
4.100
3.820
4.080
147,401
+0.12(+3.03%)
Oct 28, 2020
4.190
4.270
3.910
3.960
191,511
-0.21(-5.04%)
Oct 27, 2020
4.120
4.400
4.040
4.170
424,662
+0.20(+5.04%)
Oct 26, 2020
3.800
4.160
3.770
3.970
439,901
+0.17(+4.47%)
Oct 23, 2020
3.570
3.800
3.550
3.800
243,500
+0.21(+5.85%)
Oct 22, 2020
3.540
3.630
3.490
3.590
75,573
+0.09(+2.57%)
Oct 21, 2020
3.580
3.640
3.470
3.500
77,586
-0.01(-0.28%)
Oct 20, 2020
3.480
3.640
3.480
3.510
170,264
+0.03(+0.86%)
Oct 19, 2020
3.570
3.570
3.480
3.480
48,700
-0.06(-1.69%)
Oct 16, 2020
3.510
3.560
3.490
3.540
44,300
+0.06(+1.72%)
Oct 15, 2020
3.510
3.560
3.480
3.480
41,576
-0.07(-1.97%)
Oct 14, 2020
3.500
3.570
3.500
3.550
26,587
+0.05(+1.43%)
Oct 13, 2020
3.500
3.540
3.470
3.500
70,041
-0.02(-0.57%)
Oct 12, 2020
3.500
3.600
3.490
3.520
62,462
+0.07(+2.03%)
Oct 09, 2020
3.620
3.630
3.450
3.450
109,200
-0.18(-4.96%)
Oct 08, 2020
3.660
3.680
3.620
3.630
92,426
+0.01(+0.28%)
Oct 07, 2020
3.700
3.715
3.620
3.620
24,621
-0.07(-1.90%)
Oct 06, 2020
3.650
3.780
3.647
3.690
109,730
+0.01(+0.27%)
Oct 05, 2020
3.520
3.730
3.510
3.680
128,236
+0.16(+4.55%)
Oct 02, 2020
3.450
3.550
3.422
3.520
33,100
+0.03(+0.86%)
Oct 01, 2020
3.590
3.590
3.460
3.490
78,848
-0.05(-1.41%)
Sep 30, 2020
3.450
3.650
3.430
3.540
211,649
+0.11(+3.21%)
Sep 29, 2020
3.420
3.450
3.399
3.430
32,646
+0.04(+1.18%)
Sep 28, 2020
3.370
3.470
3.370
3.390
57,689
+0.02(+0.59%)
Sep 25, 2020
3.270
3.390
3.270
3.370
66,400
+0.10(+3.06%)
Sep 24, 2020
3.320
3.340
3.240
3.270
70,923
-0.05(-1.51%)
Sep 23, 2020
3.420
3.420
3.310
3.320
76,969
-0.07(-2.06%)
Sep 22, 2020
3.440
3.470
3.320
3.390
69,559
-0.05(-1.45%)
Sep 21, 2020
3.510
3.520
3.355
3.440
137,107
-0.06(-1.71%)
Sep 18, 2020
3.360
3.500
3.360
3.500
94,300
+0.11(+3.24%)
Sep 17, 2020
3.380
3.410
3.290
3.390
67,278
+0.02(+0.59%)
Sep 16, 2020
3.420
3.450
3.360
3.370
42,199
-0.05(-1.46%)
Sep 15, 2020
3.490
3.520
3.400
3.420
74,505
-0.04(-1.16%)
Sep 14, 2020
3.400
3.480
3.400
3.460
33,204
+0.09(+2.67%)
Sep 11, 2020
3.340
3.400
3.300
3.370
53,700
-0.01(-0.30%)
Sep 10, 2020
3.530
3.530
3.360
3.380
55,100
-0.09(-2.59%)
Sep 09, 2020
3.500
3.520
3.460
3.470
64,277
+0.03(+0.87%)
Sep 08, 2020
3.330
3.510
3.330
3.440
118,663
+0.04(+1.18%)
Sep 04, 2020
3.360
3.430
3.310
3.400
134,900
+0.01(+0.29%)
Sep 03, 2020
3.410
3.490
3.380
3.390
78,970
-0.07(-2.02%)
Sep 02, 2020
3.490
3.510
3.420
3.460
60,331
-0.01(-0.29%)
Sep 01, 2020
3.490
3.520
3.430
3.470
157,031
-0.02(-0.57%)
Aug 31, 2020
3.530
3.590
3.480
3.490
125,221
-0.09(-2.51%)
Aug 28, 2020
3.550
3.580
3.510
3.580
58,000
+0.07(+1.99%)
Aug 27, 2020
3.580
3.612
3.490
3.510
45,337
-0.07(-1.96%)
Aug 26, 2020
3.720
3.720
3.580
3.580
87,178
-0.14(-3.76%)
Aug 25, 2020
3.410
3.740
3.360
3.720
188,604
+0.10(+2.76%)
Aug 24, 2020
3.480
3.645
3.470
3.620
198,587
+0.10(+2.84%)
Aug 21, 2020
3.520
3.570
3.470
3.520
97,500
+0.00(+0.00%)
Aug 20, 2020
3.540
3.600
3.420
3.520
242,889
-0.08(-2.22%)
Aug 19, 2020
3.600
3.670
3.590
3.600
77,213
+0.04(+1.12%)
Aug 18, 2020
3.600
3.670
3.500
3.560
323,113
-0.06(-1.66%)
Aug 17, 2020
3.820
3.850
3.570
3.620
220,819
-0.23(-5.97%)
Aug 14, 2020
3.790
4.000
3.750
3.850
229,700
+0.04(+1.05%)
Aug 13, 2020
3.820
3.820
3.750
3.810
67,828
+0.07(+1.87%)
Aug 12, 2020
3.840
3.840
3.650
3.740
147,687
-0.05(-1.32%)
Aug 11, 2020
3.930
4.000
3.760
3.790
129,542
-0.10(-2.57%)
Aug 10, 2020
3.870
4.070
3.820
3.890
212,600
+0.07(+1.83%)
Aug 07, 2020
3.680
3.820
3.650
3.820
224,800
+0.19(+5.23%)
Aug 06, 2020
3.640
3.670
3.530
3.630
211,269
-0.01(-0.27%)
Aug 05, 2020
3.520
3.640
3.520
3.640
94,920
+0.15(+4.30%)
Aug 04, 2020
3.400
3.550
3.400
3.490
128,493
+0.04(+1.16%)
Aug 03, 2020
3.460
3.530
3.430
3.450
296,240
+0.01(+0.29%)
Jul 31, 2020
3.450
3.570
3.380
3.440
229,800
-0.03(-0.86%)
Jul 30, 2020
3.340
3.510
3.240
3.470
215,068
+0.11(+3.27%)
Jul 29, 2020
3.380
3.450
3.330
3.360
97,416
-0.03(-0.88%)
Jul 28, 2020
3.450
3.520
3.370
3.390
125,152
-0.07(-2.02%)
Jul 27, 2020
3.500
3.650
3.430
3.460
143,289
-0.04(-1.14%)
Jul 24, 2020
3.570
3.587
3.410
3.500
193,100
-0.04(-1.13%)
Jul 23, 2020
3.500
3.720
3.480
3.540
266,895
+0.05(+1.43%)
Jul 22, 2020
3.450
3.590
3.400
3.490
331,589
+0.03(+0.87%)
Jul 21, 2020
3.440
3.500
3.400
3.460
162,152
+0.06(+1.76%)
Jul 20, 2020
3.500
3.511
3.320
3.400
175,884
-0.02(-0.58%)
Jul 17, 2020
3.400
3.540
3.330
3.420
122,200
+0.02(+0.59%)
Jul 16, 2020
3.420
3.441
3.280
3.400
109,838
+0.01(+0.29%)
Jul 15, 2020
3.360
3.440
3.310
3.390
190,224
+0.08(+2.42%)
Jul 14, 2020
3.380
3.420
3.200
3.310
277,195
-0.18(-5.16%)
Jul 13, 2020
3.450
3.540
3.387
3.490
289,401
+0.11(+3.25%)
Jul 10, 2020
3.290
3.380
3.150
3.380
167,300
+0.09(+2.74%)
Jul 09, 2020
3.360
3.480
3.235
3.290
256,398
-0.04(-1.20%)
Jul 08, 2020
3.070
3.450
3.060
3.330
409,616
+0.21(+6.73%)
Jul 07, 2020
2.990
3.150
2.990
3.120
216,548
+0.08(+2.63%)
Jul 06, 2020
3.020
3.080
2.970
3.040
269,908
+0.05(+1.67%)
Jul 02, 2020
3.010
3.020
2.810
2.990
646,300
+0.00(+0.00%)
Jul 01, 2020
3.120
3.130
2.970
2.990
530,617
-0.11(-3.55%)
Jun 30, 2020
3.310
3.350
3.060
3.100
365,236
-0.04(-1.27%)
Jun 29, 2020
3.140
3.190
2.980
3.140
288,761
+0.05(+1.62%)
Jun 26, 2020
3.080
3.250
2.990
3.090
183,500
-0.02(-0.64%)
Jun 25, 2020
2.990
3.120
2.980
3.110
67,860
+0.07(+2.30%)
Jun 24, 2020
3.080
3.090
2.973
3.040
131,327
-0.06(-1.94%)
Jun 23, 2020
3.080
3.180
3.040
3.100
201,720
+0.03(+0.98%)
Jun 22, 2020
3.070
3.090
3.000
3.070
87,887
+0.03(+0.99%)
Jun 19, 2020
3.080
3.120
3.030
3.040
96,300
+0.02(+0.66%)
Jun 18, 2020
3.120
3.120
3.000
3.020
96,290
-0.10(-3.21%)
Jun 17, 2020
3.200
3.200
3.050
3.120
104,654
-0.05(-1.58%)
Jun 16, 2020
3.230
3.290
3.120
3.170
217,321
+0.00(+0.00%)
Jun 15, 2020
2.990
3.180
2.960
3.170
191,410
+0.13(+4.28%)
Jun 12, 2020
3.070
3.190
2.950
3.040
362,400
+0.07(+2.36%)
Jun 11, 2020
2.870
3.260
2.850
2.970
450,165
+0.02(+0.68%)
Jun 10, 2020
3.220
3.250
2.930
2.950
385,518
-0.23(-7.23%)
Jun 09, 2020
3.400
3.600
3.180
3.180
343,627
-0.19(-5.64%)
Jun 08, 2020
3.070
3.630
2.960
3.370
975,932
+0.46(+15.81%)
Jun 05, 2020
2.600
2.980
2.580
2.910
814,300
+0.31(+11.92%)
Jun 04, 2020
2.600
2.600
2.575
2.600
152,414
+0.00(+0.00%)
Jun 03, 2020
2.610
2.610
2.580
2.600
207,021
+0.00(+0.00%)
Jun 02, 2020
2.600
2.610
2.580
2.600
220,486
+0.00(+0.00%)
Jun 01, 2020
2.630
2.630
2.540
2.600
174,886
+0.04(+1.56%)
May 29, 2020
2.650
2.670
2.550
2.560
162,300
-0.11(-4.12%)
May 28, 2020
2.790
2.790
2.650
2.670
105,528
-0.02(-0.74%)
May 27, 2020
2.680
2.700
2.670
2.690
78,977
+0.02(+0.75%)
May 26, 2020
2.750
2.750
2.660
2.670
110,475
-0.02(-0.74%)
May 22, 2020
2.700
2.700
2.610
2.690
159,100
-0.01(-0.37%)
May 21, 2020
2.680
2.750
2.680
2.700
259,054
+0.01(+0.37%)
May 20, 2020
2.770
2.788
2.680
2.690
89,962
-0.09(-3.24%)
May 19, 2020
2.750
2.790
2.710
2.780
46,964
+0.03(+1.09%)
May 18, 2020
2.700
2.790
2.680
2.750
117,473
+0.11(+4.17%)
May 15, 2020
2.670
2.708
2.610
2.640
56,200
-0.02(-0.75%)
May 14, 2020
2.620
2.660
2.570
2.660
59,304
+0.04(+1.53%)
May 13, 2020
2.730
2.740
2.620
2.620
134,358
-0.11(-4.03%)
May 12, 2020
2.800
2.820
2.730
2.730
90,404
-0.07(-2.50%)
May 11, 2020
2.830
2.830
2.760
2.800
90,669
+0.00(+0.00%)
May 08, 2020
2.800
2.800
2.760
2.800
77,300
+0.01(+0.36%)
May 07, 2020
2.840
2.840
2.750
2.790
87,121
+0.04(+1.45%)
May 06, 2020
2.800
2.800
2.650
2.750
93,297
-0.01(-0.36%)
May 05, 2020
2.870
2.900
2.730
2.760
93,678
-0.08(-2.82%)
May 04, 2020
2.880
2.880
2.720
2.840
153,108
-0.04(-1.39%)
May 01, 2020
2.950
2.980
2.855
2.880
81,400
-0.09(-3.03%)
Apr 30, 2020
2.950
2.980
2.923
2.970
153,683
-0.02(-0.67%)
Apr 29, 2020
2.900
3.000
2.830
2.990
300,022
+0.09(+3.10%)
Apr 28, 2020
2.920
2.950
2.860
2.900
114,400
+0.00(+0.00%)
Apr 27, 2020
2.920
2.980
2.860
2.900
154,137
+0.00(+0.00%)
Apr 24, 2020
3.010
3.010
2.890
2.900
130,100
-0.07(-2.36%)
Apr 23, 2020
3.030
3.030
2.950
2.970
121,938
+0.00(+0.00%)
Apr 22, 2020
3.010
3.030
2.970
2.970
128,058
-0.03(-1.00%)
Apr 21, 2020
2.950
3.000
2.900
3.000
109,075
+0.02(+0.67%)
Apr 20, 2020
2.950
3.110
2.938
2.980
222,155
-0.01(-0.33%)
Apr 17, 2020
3.010
3.060
2.921
2.990
110,500
+0.00(+0.00%)
Apr 16, 2020
3.000
3.000
2.960
2.990
87,746
-0.01(-0.33%)
Apr 15, 2020
2.970
3.000
2.910
3.000
73,278
+0.03(+1.01%)
Apr 14, 2020
3.040
3.086
2.970
2.970
98,676
-0.02(-0.67%)
Apr 13, 2020
3.140
3.170
2.970
2.990
228,799
-0.20(-6.27%)
Apr 09, 2020
2.960
3.228
2.950
3.190
382,400
+0.21(+7.05%)
Apr 08, 2020
2.960
3.005
2.960
2.980
83,213
+0.00(+0.00%)
Apr 07, 2020
3.130
3.150
2.930
2.980
129,951
-0.01(-0.33%)
Apr 06, 2020
2.870
3.000
2.870
2.990
74,862
+0.08(+2.75%)
Apr 03, 2020
2.990
3.000
2.880
2.910
30,300
-0.08(-2.68%)
Apr 02, 2020
2.930
3.000
2.880
2.990
48,982
+0.03(+1.01%)
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.