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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.000
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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 (%)
Apr 30, 2024
7.210
7.270
7.200
7.230
47,158
-0.06(-0.82%)
Apr 29, 2024
7.230
7.290
7.200
7.290
74,383
+0.05(+0.66%)
Apr 26, 2024
7.300
7.300
7.150
7.242
20,388
+0.04(+0.52%)
Apr 25, 2024
7.020
7.222
7.020
7.205
41,333
+0.02(+0.33%)
Apr 24, 2024
7.200
7.210
7.121
7.181
25,914
-0.08(-1.15%)
Apr 23, 2024
7.180
7.299
7.180
7.265
38,343
-0.04(-0.62%)
Apr 22, 2024
7.280
7.320
7.231
7.310
50,148
+0.12(+1.70%)
Apr 19, 2024
7.070
7.240
7.070
7.188
40,981
+0.11(+1.55%)
Apr 18, 2024
7.010
7.210
7.010
7.077
53,931
+0.35(+5.16%)
Apr 17, 2024
6.750
6.810
6.704
6.730
110,037
-0.09(-1.32%)
Apr 16, 2024
6.790
6.880
6.749
6.820
133,084
-0.15(-2.15%)
Apr 15, 2024
7.370
7.400
6.910
6.970
123,769
-0.31(-4.26%)
Apr 12, 2024
7.320
7.330
7.220
7.280
39,322
-0.22(-2.95%)
Apr 11, 2024
7.500
7.510
7.388
7.501
41,610
-0.15(-1.95%)
Apr 10, 2024
7.660
7.740
7.620
7.650
24,272
-0.07(-0.91%)
Apr 09, 2024
7.770
7.770
7.650
7.720
37,869
+0.02(+0.28%)
Apr 08, 2024
7.680
7.730
7.632
7.699
34,446
+0.20(+2.65%)
Apr 05, 2024
7.550
7.550
7.455
7.500
27,863
-0.20(-2.60%)
Apr 04, 2024
7.786
7.830
7.700
7.700
28,908
-0.02(-0.26%)
Apr 03, 2024
7.620
7.720
7.610
7.720
20,886
+0.09(+1.15%)
Apr 02, 2024
7.680
7.700
7.604
7.633
49,012
-0.22(-2.77%)
Apr 01, 2024
7.580
8.160
7.580
7.850
47,977
+0.00(+0.00%)
Mar 28, 2024
7.820
7.850
7.800
7.850
41,588
+0.03(+0.38%)
Mar 27, 2024
7.640
7.820
7.640
7.820
33,722
+0.00(+0.03%)
Mar 26, 2024
7.770
7.839
7.730
7.817
33,504
+0.18(+2.36%)
Mar 25, 2024
7.590
7.678
7.540
7.638
37,142
+0.01(+0.10%)
Mar 22, 2024
7.620
7.630
7.590
7.630
36,657
+0.10(+1.33%)
Mar 21, 2024
7.540
7.560
7.470
7.530
55,388
+0.03(+0.40%)
Mar 20, 2024
7.380
7.530
7.370
7.500
76,293
+0.10(+1.35%)
Mar 19, 2024
7.420
7.420
7.365
7.400
38,910
-0.02(-0.27%)
Mar 18, 2024
7.420
7.460
7.380
7.420
47,749
+0.00(+0.02%)
Mar 15, 2024
7.390
7.440
7.360
7.418
77,711
+0.06(+0.79%)
Mar 14, 2024
7.370
7.380
7.266
7.360
77,401
-0.14(-1.93%)
Mar 13, 2024
7.400
7.530
7.370
7.505
35,794
+0.09(+1.18%)
Mar 12, 2024
7.450
7.470
7.370
7.418
121,671
+0.04(+0.51%)
Mar 11, 2024
7.340
7.430
7.270
7.380
60,134
-0.02(-0.27%)
Mar 08, 2024
7.480
7.500
7.390
7.400
81,467
-0.17(-2.25%)
Mar 07, 2024
7.580
7.620
7.538
7.570
94,930
-0.07(-0.92%)
Mar 06, 2024
7.640
7.709
7.580
7.640
27,505
+0.10(+1.33%)
Mar 05, 2024
7.519
7.612
7.510
7.540
63,743
-0.06(-0.79%)
Mar 04, 2024
7.610
7.660
7.590
7.600
55,763
-0.17(-2.19%)
Mar 01, 2024
7.700
7.770
7.680
7.770
42,797
+0.03(+0.39%)
Feb 29, 2024
7.780
7.780
7.700
7.740
37,218
-0.07(-0.90%)
Feb 28, 2024
7.800
7.889
7.800
7.810
27,340
-0.14(-1.76%)
Feb 27, 2024
7.930
7.950
7.910
7.950
28,820
+0.16(+2.05%)
Feb 26, 2024
7.800
7.850
7.770
7.790
30,006
-0.16(-1.95%)
Feb 23, 2024
7.870
7.955
7.860
7.945
14,944
-0.11(-1.30%)
Feb 22, 2024
8.080
8.130
8.000
8.050
34,033
+0.06(+0.75%)
Feb 21, 2024
7.930
8.000
7.920
7.990
29,206
+0.10(+1.28%)
Feb 20, 2024
7.860
7.900
7.850
7.889
25,273
-0.02(-0.27%)
Feb 16, 2024
7.960
7.970
7.910
7.910
36,781
-0.06(-0.75%)
Feb 15, 2024
7.996
8.020
7.935
7.970
27,902
+0.06(+0.76%)
Feb 14, 2024
7.915
7.949
7.860
7.910
34,908
-0.01(-0.09%)
Feb 13, 2024
7.930
7.962
7.875
7.917
60,843
-0.17(-2.14%)
Feb 12, 2024
8.080
8.130
8.080
8.090
42,221
-0.02(-0.25%)
Feb 09, 2024
8.110
8.130
8.050
8.110
33,127
-0.17(-2.05%)
Feb 08, 2024
8.250
8.300
8.200
8.280
47,317
+0.06(+0.70%)
Feb 07, 2024
8.230
8.230
8.180
8.222
17,867
-0.09(-1.05%)
Feb 06, 2024
8.240
8.317
8.230
8.310
29,590
+0.04(+0.48%)
Feb 05, 2024
8.300
8.300
8.207
8.270
56,058
-0.19(-2.25%)
Feb 02, 2024
8.460
8.500
8.420
8.460
38,436
+0.00(+0.00%)
Feb 01, 2024
8.350
8.460
8.330
8.460
46,703
+0.21(+2.53%)
Jan 31, 2024
8.390
8.415
8.250
8.251
37,434
-0.14(-1.71%)
Jan 30, 2024
8.420
8.460
8.390
8.394
9,584
+0.02(+0.26%)
Jan 29, 2024
8.300
8.385
8.300
8.372
15,660
+0.00(+0.02%)
Jan 26, 2024
8.419
8.440
8.345
8.370
21,688
-0.04(-0.48%)
Jan 25, 2024
8.450
8.500
8.377
8.410
11,432
+0.12(+1.45%)
Jan 24, 2024
8.360
8.360
8.290
8.290
26,475
+0.28(+3.50%)
Jan 23, 2024
8.020
8.030
7.965
8.010
45,616
+0.12(+1.59%)
Jan 22, 2024
7.890
7.945
7.885
7.885
63,022
-0.02(-0.19%)
Jan 19, 2024
7.870
7.920
7.830
7.900
30,621
-0.07(-0.88%)
Jan 18, 2024
7.930
7.970
7.873
7.970
68,512
+0.09(+1.21%)
Jan 17, 2024
7.860
7.890
7.850
7.875
29,820
-0.08(-0.94%)
Jan 16, 2024
7.920
7.960
7.880
7.950
51,337
-0.24(-2.93%)
Jan 12, 2024
8.330
8.330
8.180
8.190
43,438
-0.25(-2.96%)
Jan 11, 2024
8.490
8.490
8.340
8.440
27,650
-0.11(-1.29%)
Jan 10, 2024
8.555
8.570
8.520
8.550
10,372
-0.08(-0.93%)
Jan 09, 2024
8.630
8.660
8.610
8.630
28,791
-0.09(-1.03%)
Jan 08, 2024
8.640
8.750
8.610
8.720
27,217
+0.23(+2.69%)
Jan 05, 2024
8.510
8.569
8.440
8.491
29,918
+0.14(+1.69%)
Jan 04, 2024
8.310
8.400
8.310
8.350
27,883
+0.12(+1.46%)
Jan 03, 2024
8.330
8.330
8.230
8.230
38,943
-0.21(-2.49%)
Jan 02, 2024
8.490
8.540
8.440
8.440
58,626
-0.36(-4.09%)
Dec 29, 2023
8.740
8.840
8.740
8.800
53,543
-0.04(-0.45%)
Dec 28, 2023
8.830
8.870
8.830
8.840
22,980
-0.06(-0.67%)
Dec 27, 2023
8.820
8.912
8.820
8.900
29,417
+0.08(+0.94%)
Dec 26, 2023
8.740
8.900
8.740
8.818
11,722
+0.06(+0.66%)
Dec 22, 2023
8.850
8.850
8.760
8.760
125,227
-0.08(-0.90%)
Dec 21, 2023
8.880
8.880
8.820
8.840
45,785
+0.08(+0.91%)
Dec 20, 2023
8.760
8.885
8.760
8.761
11,637
-0.12(-1.36%)
Dec 19, 2023
8.770
8.900
8.770
8.881
21,429
+0.18(+2.09%)
Dec 18, 2023
8.710
8.740
8.621
8.700
8,252
-0.16(-1.81%)
Dec 15, 2023
8.820
8.865
8.780
8.860
11,812
-0.12(-1.33%)
Dec 14, 2023
9.100
9.100
8.900
8.979
34,278
+0.26(+2.97%)
Dec 13, 2023
8.700
8.790
8.600
8.720
32,422
-0.16(-1.80%)
Dec 12, 2023
8.760
8.880
8.740
8.880
49,455
+0.12(+1.43%)
Dec 11, 2023
8.796
8.800
8.670
8.755
97,575
-0.23(-2.61%)
Dec 08, 2023
9.040
9.040
8.967
8.990
13,384
-0.11(-1.21%)
Dec 07, 2023
9.070
9.110
8.980
9.100
38,902
-0.10(-1.09%)
Dec 06, 2023
9.130
9.270
9.130
9.200
27,986
+0.23(+2.56%)
Dec 05, 2023
9.060
9.070
8.940
8.970
170,507
-0.02(-0.22%)
Dec 04, 2023
8.920
8.990
8.920
8.990
15,510
+0.03(+0.33%)
Dec 01, 2023
8.850
8.960
8.807
8.960
20,422
+0.28(+3.20%)
Nov 30, 2023
8.601
8.720
8.600
8.682
27,126
-0.14(-1.56%)
Nov 29, 2023
8.830
8.864
8.780
8.820
26,332
+0.25(+2.92%)
Nov 28, 2023
8.570
8.570
8.500
8.570
13,267
+0.09(+1.06%)
Nov 27, 2023
8.420
8.480
8.400
8.480
15,482
-0.09(-1.05%)
Nov 24, 2023
8.520
8.580
8.500
8.570
7,670
-0.08(-0.92%)
Nov 22, 2023
8.640
8.690
8.620
8.650
8,518
+0.11(+1.29%)
Nov 21, 2023
8.620
8.660
8.520
8.540
22,729
-0.16(-1.85%)
Nov 20, 2023
8.610
8.717
8.610
8.701
17,052
+0.04(+0.48%)
Nov 17, 2023
8.760
8.760
8.600
8.660
85,186
+0.18(+2.12%)
Nov 16, 2023
8.430
8.540
8.430
8.480
14,040
-0.04(-0.47%)
Nov 15, 2023
8.500
8.600
8.500
8.520
35,760
+0.09(+1.07%)
Nov 14, 2023
8.310
8.510
8.310
8.430
28,751
+0.20(+2.43%)
Nov 13, 2023
8.110
8.252
8.110
8.230
33,422
+0.11(+1.37%)
Nov 10, 2023
8.050
8.129
8.010
8.119
9,736
-0.10(-1.23%)
Nov 09, 2023
8.210
8.320
8.200
8.220
36,207
+0.02(+0.24%)
Nov 08, 2023
8.120
8.290
8.120
8.200
32,985
+0.26(+3.27%)
Nov 07, 2023
7.980
7.980
7.840
7.940
22,048
-0.01(-0.13%)
Nov 06, 2023
8.060
8.060
7.910
7.950
63,977
-0.21(-2.57%)
Nov 03, 2023
8.090
8.230
8.010
8.160
113,668
+0.63(+8.37%)
Nov 02, 2023
7.490
7.620
7.490
7.530
82,893
+0.53(+7.57%)
Nov 01, 2023
6.970
7.045
6.930
7.000
24,395
-0.06(-0.85%)
Oct 31, 2023
7.060
7.090
7.000
7.060
72,156
-0.09(-1.26%)
Oct 30, 2023
7.150
7.160
7.100
7.150
42,796
+0.04(+0.63%)
Oct 27, 2023
7.360
7.360
7.100
7.105
53,446
-0.07(-1.04%)
Oct 26, 2023
7.300
7.300
7.100
7.180
36,360
-0.01(-0.10%)
Oct 25, 2023
7.050
7.290
7.050
7.188
23,435
+0.02(+0.24%)
Oct 24, 2023
7.310
7.310
7.070
7.170
59,468
-0.01(-0.14%)
Oct 23, 2023
7.180
7.210
6.930
7.180
74,999
+0.15(+2.13%)
Oct 20, 2023
7.130
7.130
7.000
7.030
53,428
-0.13(-1.82%)
Oct 19, 2023
7.110
7.250
7.110
7.160
36,420
-0.06(-0.83%)
Oct 18, 2023
7.310
7.310
7.140
7.220
32,245
-0.29(-3.86%)
Oct 17, 2023
7.490
7.580
7.460
7.510
53,204
-0.08(-1.05%)
Oct 16, 2023
7.560
7.605
7.490
7.590
35,290
+0.12(+1.61%)
Oct 13, 2023
7.490
7.516
7.460
7.470
20,472
-0.04(-0.53%)
Oct 12, 2023
7.640
7.640
7.500
7.510
23,922
-0.24(-3.10%)
Oct 11, 2023
7.830
7.830
7.719
7.750
37,118
-0.02(-0.26%)
Oct 10, 2023
7.710
7.830
7.695
7.770
30,942
+0.20(+2.64%)
Oct 09, 2023
7.560
7.580
7.480
7.570
36,399
-0.32(-4.06%)
Oct 06, 2023
7.700
7.920
7.700
7.890
22,078
+0.11(+1.41%)
Oct 05, 2023
7.745
7.790
7.720
7.780
21,402
+0.17(+2.17%)
Oct 04, 2023
7.508
7.649
7.478
7.615
61,285
+0.04(+0.59%)
Oct 03, 2023
7.620
7.630
7.560
7.570
56,978
-0.24(-3.07%)
Oct 02, 2023
7.870
7.870
7.773
7.810
43,181
-0.09(-1.14%)
Sep 29, 2023
7.950
7.970
7.890
7.900
33,335
-0.03(-0.38%)
Sep 28, 2023
7.785
7.960
7.770
7.930
58,983
-0.09(-1.12%)
Sep 27, 2023
8.020
8.080
7.993
8.020
58,173
+0.01(+0.19%)
Sep 26, 2023
8.100
8.120
7.990
8.005
54,902
-0.10(-1.29%)
Sep 25, 2023
8.140
8.140
8.100
8.110
53,649
-0.49(-5.70%)
Sep 22, 2023
8.625
8.675
8.600
8.600
15,681
+0.07(+0.82%)
Sep 21, 2023
8.550
8.590
8.520
8.530
30,756
-0.08(-0.93%)
Sep 20, 2023
8.690
8.720
8.590
8.610
15,760
+0.10(+1.18%)
Sep 19, 2023
8.490
8.530
8.480
8.510
34,979
-0.01(-0.06%)
Sep 18, 2023
8.514
8.540
8.500
8.515
28,189
-0.04(-0.53%)
Sep 15, 2023
8.570
8.659
8.560
8.560
27,835
+0.01(+0.14%)
Sep 14, 2023
8.570
8.570
8.520
8.548
50,849
-0.12(-1.44%)
Sep 13, 2023
8.720
8.740
8.660
8.672
25,609
-0.14(-1.56%)
Sep 12, 2023
8.800
8.820
8.790
8.810
25,585
+0.00(+0.00%)
Sep 11, 2023
8.726
8.810
8.720
8.810
21,260
+0.20(+2.32%)
Sep 08, 2023
8.620
8.640
8.610
8.610
6,979
-0.03(-0.32%)
Sep 07, 2023
8.600
8.660
8.600
8.638
19,484
-0.02(-0.25%)
Sep 06, 2023
8.650
8.700
8.620
8.660
21,571
-0.18(-2.04%)
Sep 05, 2023
8.790
8.860
8.785
8.840
16,746
-0.03(-0.33%)
Sep 01, 2023
8.935
8.935
8.801
8.870
21,342
-0.06(-0.70%)
Aug 31, 2023
9.001
9.010
8.890
8.932
8,022
+0.00(+0.03%)
Aug 30, 2023
8.880
8.945
8.880
8.930
31,763
-0.15(-1.61%)
Aug 29, 2023
8.950
9.090
8.950
9.076
16,610
+0.21(+2.33%)
Aug 28, 2023
8.840
9.020
8.840
8.870
29,258
+0.11(+1.24%)
Aug 25, 2023
8.960
8.960
8.695
8.761
11,608
-0.03(-0.33%)
Aug 24, 2023
9.020
9.020
8.790
8.790
25,876
-0.29(-3.19%)
Aug 23, 2023
9.000
9.119
9.000
9.080
8,946
+0.06(+0.67%)
Aug 22, 2023
9.230
9.230
9.000
9.020
26,722
-0.14(-1.53%)
Aug 21, 2023
9.190
9.190
9.070
9.160
155,068
-0.04(-0.38%)
Aug 18, 2023
9.100
9.200
9.100
9.195
27,028
-0.04(-0.38%)
Aug 17, 2023
9.310
9.360
9.230
9.230
12,845
-0.16(-1.68%)
Aug 16, 2023
9.390
9.510
9.387
9.387
22,508
+0.01(+0.08%)
Aug 15, 2023
9.390
9.465
9.380
9.380
26,501
-0.16(-1.66%)
Aug 14, 2023
9.570
9.599
9.300
9.538
32,437
-0.04(-0.44%)
Aug 11, 2023
9.610
9.630
9.500
9.580
7,800
-0.04(-0.42%)
Aug 10, 2023
9.705
9.750
9.610
9.620
12,701
+0.03(+0.31%)
Aug 09, 2023
9.550
9.605
9.540
9.590
43,133
+0.15(+1.59%)
Aug 08, 2023
9.370
9.460
9.280
9.440
22,774
-0.03(-0.32%)
Aug 07, 2023
9.430
9.640
9.420
9.470
20,148
+0.13(+1.39%)
Aug 04, 2023
9.420
9.540
9.340
9.340
48,630
+0.14(+1.52%)
Aug 03, 2023
9.200
9.250
9.080
9.200
145,881
-0.38(-3.97%)
Aug 02, 2023
9.620
9.634
9.580
9.580
76,484
-0.35(-3.52%)
Aug 01, 2023
10.05
10.05
9.900
9.930
17,794
-0.13(-1.29%)
Jul 31, 2023
10.11
10.13
10.05
10.06
30,805
+0.17(+1.72%)
Jul 28, 2023
9.870
10.00
9.870
9.890
34,159
+0.22(+2.28%)
Jul 27, 2023
9.710
9.773
9.660
9.670
23,890
-0.07(-0.72%)
Jul 26, 2023
9.640
9.740
9.640
9.740
7,146
+0.18(+1.88%)
Jul 25, 2023
9.600
9.629
9.560
9.560
25,195
-0.16(-1.65%)
Jul 24, 2023
9.680
9.753
9.650
9.720
14,111
-0.08(-0.87%)
Jul 21, 2023
9.820
9.850
9.763
9.805
26,844
+0.03(+0.31%)
Jul 20, 2023
9.855
9.855
9.760
9.775
39,971
-0.06(-0.66%)
Jul 19, 2023
9.850
9.850
9.800
9.840
24,763
+0.06(+0.61%)
Jul 18, 2023
9.680
9.780
9.650
9.780
27,900
-0.01(-0.10%)
Jul 17, 2023
9.740
9.810
9.740
9.790
18,267
-0.04(-0.41%)
Jul 14, 2023
9.875
9.880
9.825
9.830
35,216
-0.18(-1.80%)
Jul 13, 2023
10.14
10.15
9.960
10.01
15,642
+0.04(+0.45%)
Jul 12, 2023
9.840
10.00
9.840
9.965
14,141
+0.03(+0.32%)
Jul 11, 2023
9.960
9.960
9.840
9.933
15,316
-0.04(-0.37%)
Jul 10, 2023
9.915
9.970
9.900
9.970
22,257
+0.12(+1.17%)
Jul 07, 2023
9.860
9.900
9.800
9.855
23,361
+0.04(+0.46%)
Jul 06, 2023
9.880
9.910
9.680
9.810
48,952
-0.36(-3.54%)
Jul 05, 2023
10.23
10.26
10.17
10.17
25,193
-0.11(-1.07%)
Jul 03, 2023
10.30
10.33
10.26
10.28
22,759
+0.06(+0.59%)
Jun 30, 2023
10.28
10.28
10.19
10.22
10,772
+0.01(+0.10%)
Jun 29, 2023
10.18
10.25
10.17
10.21
7,016
-0.10(-0.97%)
Jun 28, 2023
10.34
10.38
10.28
10.31
15,213
-0.03(-0.29%)
Jun 27, 2023
10.21
10.34
10.21
10.34
15,461
+0.36(+3.61%)
Jun 26, 2023
9.950
10.01
9.920
9.980
25,212
+0.00(+0.00%)
Jun 23, 2023
9.900
10.01
9.870
9.980
14,066
-0.35(-3.39%)
Jun 22, 2023
10.20
10.34
10.20
10.33
24,153
+0.13(+1.27%)
Jun 21, 2023
10.17
10.24
10.16
10.20
11,348
+0.12(+1.19%)
Jun 20, 2023
10.12
10.12
10.04
10.08
16,255
-0.13(-1.27%)
Jun 16, 2023
10.24
10.27
10.10
10.21
11,018
-0.01(-0.10%)
Jun 15, 2023
10.10
10.22
10.10
10.22
18,091
+0.02(+0.20%)
Jun 14, 2023
10.31
10.33
10.16
10.20
31,782
-0.05(-0.49%)
Jun 13, 2023
10.27
10.29
10.21
10.25
42,251
+0.21(+2.09%)
Jun 12, 2023
9.920
10.04
9.920
10.04
13,413
+0.20(+2.03%)
Jun 09, 2023
9.800
9.860
9.800
9.840
13,288
+0.02(+0.22%)
Jun 08, 2023
9.730
9.840
9.729
9.818
23,981
+0.09(+0.90%)
Jun 07, 2023
9.760
9.760
9.710
9.730
12,838
-0.03(-0.31%)
Jun 06, 2023
9.670
9.760
9.650
9.760
26,167
+0.04(+0.41%)
Jun 05, 2023
9.680
9.740
9.653
9.720
43,569
-0.21(-2.11%)
Jun 02, 2023
9.910
9.930
9.902
9.930
18,176
+0.13(+1.32%)
Jun 01, 2023
9.790
9.840
9.732
9.800
56,410
+0.01(+0.11%)
May 31, 2023
9.820
9.840
9.669
9.789
36,867
-0.06(-0.62%)
May 30, 2023
9.850
9.900
9.810
9.850
20,278
+0.01(+0.10%)
May 26, 2023
9.800
9.879
9.800
9.840
26,155
-0.06(-0.61%)
May 25, 2023
9.950
9.970
9.770
9.900
35,169
+0.03(+0.30%)
May 24, 2023
9.900
9.900
9.790
9.870
61,007
-0.24(-2.37%)
May 23, 2023
10.04
10.30
10.04
10.11
36,610
-0.33(-3.16%)
May 22, 2023
10.46
10.47
10.41
10.44
22,224
+0.09(+0.87%)
May 19, 2023
10.60
10.63
10.35
10.35
37,805
-0.14(-1.32%)
May 18, 2023
10.48
10.50
10.42
10.49
25,351
+0.04(+0.37%)
May 17, 2023
10.32
10.45
10.31
10.45
85,361
+0.41(+4.08%)
May 16, 2023
9.960
10.08
9.950
10.04
24,075
+0.11(+1.08%)
May 15, 2023
9.860
9.938
9.842
9.932
25,050
+0.06(+0.63%)
May 12, 2023
9.970
9.980
9.850
9.870
21,766
-0.06(-0.60%)
May 11, 2023
9.950
9.950
9.860
9.930
16,557
-0.12(-1.19%)
May 10, 2023
10.18
10.18
10.00
10.05
38,035
-0.09(-0.89%)
May 09, 2023
10.01
10.15
10.01
10.14
19,680
+0.10(+1.00%)
May 08, 2023
10.07
10.13
10.04
10.04
34,204
-0.07(-0.69%)
May 05, 2023
10.00
10.14
9.960
10.11
51,675
+0.02(+0.20%)
May 04, 2023
10.23
10.23
10.06
10.09
35,820
-0.39(-3.72%)
May 03, 2023
10.31
10.54
10.30
10.48
27,527
-0.15(-1.41%)
May 02, 2023
10.76
10.78
10.51
10.63
67,838
-0.02(-0.19%)
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.