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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1825
+0.0175 (+10.61%)
Streaming Delayed Price
Updated: 3:57 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:
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
0.1940
0.2395
0.1840
0.2357
504,154
+0.04(+21.18%)
Apr 29, 2024
0.1940
0.2000
0.1878
0.1945
162,109
-0.01(-2.75%)
Apr 26, 2024
0.1928
0.2061
0.1900
0.2000
45,374
-0.00(-0.25%)
Apr 25, 2024
0.1900
0.2122
0.1900
0.2005
48,303
-0.01(-3.23%)
Apr 24, 2024
0.2190
0.2226
0.2010
0.2072
167,654
-0.01(-5.65%)
Apr 23, 2024
0.2170
0.2295
0.2106
0.2196
181,306
-0.00(-0.32%)
Apr 22, 2024
0.2100
0.2289
0.2100
0.2203
142,602
+0.00(+0.23%)
Apr 19, 2024
0.2025
0.2199
0.2000
0.2198
169,003
+0.01(+4.22%)
Apr 18, 2024
0.2000
0.2198
0.1937
0.2109
96,076
+0.00(+1.30%)
Apr 17, 2024
0.2126
0.2180
0.2047
0.2082
73,361
-0.01(-2.48%)
Apr 16, 2024
0.2200
0.2200
0.2100
0.2135
53,186
+0.00(+0.42%)
Apr 15, 2024
0.2200
0.2200
0.2022
0.2126
210,704
-0.00(-0.14%)
Apr 12, 2024
0.2420
0.2420
0.2112
0.2129
117,196
-0.01(-5.21%)
Apr 11, 2024
0.2200
0.2268
0.2135
0.2246
48,332
-0.00(-0.35%)
Apr 10, 2024
0.2138
0.2298
0.2138
0.2254
117,186
+0.00(+0.04%)
Apr 09, 2024
0.2300
0.2480
0.2198
0.2253
190,609
-0.01(-6.12%)
Apr 08, 2024
0.2400
0.2432
0.2112
0.2400
50,527
+0.00(+1.48%)
Apr 05, 2024
0.2580
0.2580
0.2287
0.2365
430,798
-0.02(-6.71%)
Apr 04, 2024
0.2500
0.2700
0.2359
0.2535
821,791
+0.01(+6.07%)
Apr 03, 2024
0.2092
0.2390
0.1985
0.2390
234,000
+0.03(+15.79%)
Apr 02, 2024
0.2205
0.2205
0.1910
0.2064
132,076
-0.00(-1.71%)
Apr 01, 2024
0.2000
0.2180
0.1840
0.2100
223,910
+0.01(+5.00%)
Mar 28, 2024
0.1840
0.2000
0.1840
0.2000
661,115
+0.00(+1.78%)
Mar 27, 2024
0.1690
0.2013
0.1690
0.1965
212,925
+0.01(+8.15%)
Mar 26, 2024
0.1715
0.1890
0.1648
0.1817
126,648
+0.02(+10.12%)
Mar 25, 2024
0.1900
0.1900
0.1620
0.1650
126,354
-0.00(-2.19%)
Mar 22, 2024
0.1738
0.1770
0.1607
0.1687
332,879
-0.01(-3.60%)
Mar 21, 2024
0.1700
0.1900
0.1700
0.1750
517,529
-0.02(-10.26%)
Mar 20, 2024
0.1950
0.1999
0.1606
0.1950
505,212
+0.02(+8.33%)
Mar 19, 2024
0.1592
0.1823
0.1525
0.1800
395,726
+0.02(+12.85%)
Mar 18, 2024
0.1425
0.1639
0.1425
0.1595
205,842
+0.02(+12.40%)
Mar 15, 2024
0.1465
0.1550
0.1371
0.1419
252,708
-0.00(-0.98%)
Mar 14, 2024
0.1505
0.1550
0.1400
0.1433
233,894
-0.01(-4.78%)
Mar 13, 2024
0.1550
0.1550
0.1500
0.1505
79,151
-0.00(-2.90%)
Mar 12, 2024
0.1500
0.1559
0.1500
0.1550
46,293
+0.00(+0.39%)
Mar 11, 2024
0.1500
0.1546
0.1440
0.1544
159,060
+0.01(+5.90%)
Mar 08, 2024
0.1441
0.1574
0.1385
0.1458
282,493
-0.00(-0.75%)
Mar 07, 2024
0.1533
0.1656
0.1442
0.1469
120,520
-0.01(-6.73%)
Mar 06, 2024
0.1410
0.1770
0.1410
0.1575
149,614
+0.00(+2.27%)
Mar 05, 2024
0.1550
0.1577
0.1485
0.1540
48,297
+0.00(+1.18%)
Mar 04, 2024
0.1371
0.1618
0.1371
0.1522
77,276
-0.00(-1.81%)
Mar 01, 2024
0.1526
0.1620
0.1500
0.1550
165,884
+0.00(+2.99%)
Feb 29, 2024
0.1400
0.1580
0.1400
0.1505
232,111
+0.00(+2.87%)
Feb 28, 2024
0.1425
0.1475
0.1425
0.1463
65,300
-0.00(-0.48%)
Feb 27, 2024
0.1475
0.1475
0.1385
0.1470
198,132
+0.01(+5.45%)
Feb 26, 2024
0.1300
0.1492
0.1300
0.1394
157,996
-0.00(-0.43%)
Feb 23, 2024
0.1520
0.1531
0.1371
0.1400
130,410
-0.00(-2.91%)
Feb 22, 2024
0.1420
0.1531
0.1397
0.1442
318,096
+0.00(+0.42%)
Feb 21, 2024
0.1413
0.1820
0.1371
0.1436
706,581
-0.00(-0.76%)
Feb 20, 2024
0.1475
0.1519
0.1390
0.1447
552,424
-0.00(-1.90%)
Feb 16, 2024
0.1440
0.1745
0.1210
0.1475
1,015,430
+0.01(+4.54%)
Feb 15, 2024
0.1415
0.1500
0.1324
0.1411
649,516
-0.00(-0.28%)
Feb 14, 2024
0.1423
0.1489
0.1415
0.1415
199,475
-0.00(-1.05%)
Feb 13, 2024
0.1499
0.1594
0.1415
0.1430
376,123
-0.01(-3.64%)
Feb 12, 2024
0.1513
0.1630
0.1450
0.1484
291,611
-0.01(-4.26%)
Feb 09, 2024
0.1478
0.1611
0.1450
0.1550
925,050
+0.01(+3.61%)
Feb 08, 2024
0.1660
0.1699
0.1420
0.1496
612,336
-0.01(-5.32%)
Feb 07, 2024
0.1650
0.1728
0.1580
0.1580
981,879
-0.01(-8.14%)
Feb 06, 2024
0.1900
0.1900
0.1692
0.1720
785,827
+0.00(+1.18%)
Feb 05, 2024
0.1751
0.1858
0.1680
0.1700
296,109
-0.01(-5.24%)
Feb 02, 2024
0.1900
0.1900
0.1764
0.1794
234,220
-0.01(-2.97%)
Feb 01, 2024
0.1757
0.1920
0.1757
0.1849
521,481
+0.01(+3.88%)
Jan 31, 2024
0.1800
0.1876
0.1780
0.1780
714,528
-0.01(-4.56%)
Jan 30, 2024
0.1850
0.1920
0.1782
0.1865
901,077
-0.00(-1.06%)
Jan 29, 2024
0.1850
0.1910
0.1850
0.1885
107,856
+0.00(+0.27%)
Jan 26, 2024
0.1833
0.1940
0.1833
0.1880
190,879
-0.00(-2.08%)
Jan 25, 2024
0.1883
0.2110
0.1800
0.1920
473,738
+0.00(+1.05%)
Jan 24, 2024
0.1850
0.1931
0.1850
0.1900
270,897
+0.00(+1.12%)
Jan 23, 2024
0.1857
0.1930
0.1857
0.1879
247,933
-0.00(-1.11%)
Jan 22, 2024
0.1950
0.2082
0.1890
0.1900
689,740
-0.01(-2.81%)
Jan 19, 2024
0.1970
0.2003
0.1953
0.1955
101,431
-0.00(-2.25%)
Jan 18, 2024
0.2020
0.2040
0.1968
0.2000
42,904
+0.00(+0.35%)
Jan 17, 2024
0.2050
0.2100
0.1956
0.1993
305,623
-0.01(-3.53%)
Jan 16, 2024
0.1970
0.2190
0.1970
0.2066
398,951
+0.00(+1.77%)
Jan 12, 2024
0.1950
0.2030
0.1950
0.2030
75,676
+0.00(+1.50%)
Jan 11, 2024
0.1989
0.2050
0.1950
0.2000
370,128
+0.00(+0.05%)
Jan 10, 2024
0.2030
0.2190
0.1960
0.1999
157,487
-0.00(-1.67%)
Jan 09, 2024
0.2000
0.2100
0.2000
0.2033
65,822
+0.00(+0.64%)
Jan 08, 2024
0.2000
0.2190
0.2000
0.2020
259,977
-0.01(-6.00%)
Jan 05, 2024
0.2114
0.2150
0.1940
0.2149
60,827
+0.01(+7.24%)
Jan 04, 2024
0.2000
0.2155
0.1921
0.2004
45,519
-0.00(-1.67%)
Jan 03, 2024
0.2073
0.2190
0.2000
0.2038
45,357
-0.00(-2.02%)
Jan 02, 2024
0.1909
0.2190
0.1909
0.2080
175,497
+0.01(+4.00%)
Dec 29, 2023
0.2088
0.2121
0.1949
0.2000
500,843
-0.01(-2.96%)
Dec 28, 2023
0.2075
0.2204
0.2000
0.2061
211,799
-0.01(-3.19%)
Dec 27, 2023
0.2000
0.2170
0.2000
0.2129
268,696
-0.00(-0.28%)
Dec 26, 2023
0.2100
0.2242
0.2040
0.2135
137,346
+0.00(+0.28%)
Dec 22, 2023
0.2100
0.2268
0.2080
0.2129
203,301
+0.00(+1.38%)
Dec 21, 2023
0.2020
0.2360
0.2020
0.2100
196,266
-0.01(-4.20%)
Dec 20, 2023
0.2035
0.2268
0.2035
0.2192
137,696
+0.00(+1.86%)
Dec 19, 2023
0.2035
0.2260
0.2035
0.2152
88,649
-0.00(-2.18%)
Dec 18, 2023
0.2160
0.2302
0.2080
0.2200
378,019
-0.00(-0.41%)
Dec 15, 2023
0.2080
0.2400
0.2080
0.2209
84,750
-0.00(-1.43%)
Dec 14, 2023
0.2030
0.2450
0.2030
0.2241
335,163
+0.02(+7.69%)
Dec 13, 2023
0.2000
0.2307
0.2000
0.2081
379,242
-0.00(-0.90%)
Dec 12, 2023
0.2260
0.2374
0.2042
0.2100
123,729
-0.03(-10.98%)
Dec 11, 2023
0.2150
0.2450
0.2040
0.2359
203,796
+0.01(+3.42%)
Dec 08, 2023
0.1870
0.2340
0.1870
0.2281
226,790
+0.02(+8.62%)
Dec 07, 2023
0.1951
0.2108
0.1950
0.2100
139,020
+0.01(+5.00%)
Dec 06, 2023
0.1866
0.2057
0.1866
0.2000
109,943
-0.00(-0.99%)
Dec 05, 2023
0.2042
0.2127
0.1950
0.2020
102,759
-0.00(-1.08%)
Dec 04, 2023
0.1930
0.2134
0.1930
0.2042
138,766
+0.00(+2.10%)
Dec 01, 2023
0.1960
0.2000
0.1930
0.2000
75,492
+0.00(+1.11%)
Nov 30, 2023
0.2150
0.2150
0.1930
0.1978
69,824
-0.00(-0.30%)
Nov 29, 2023
0.1850
0.2141
0.1850
0.1984
69,441
-0.01(-4.48%)
Nov 28, 2023
0.1850
0.2180
0.1850
0.2077
282,507
+0.01(+3.85%)
Nov 27, 2023
0.2115
0.2115
0.1935
0.2000
150,534
-0.01(-5.57%)
Nov 24, 2023
0.2114
0.2140
0.1887
0.2118
20,643
+0.01(+4.03%)
Nov 22, 2023
0.1960
0.2120
0.1903
0.2036
106,418
+0.01(+3.14%)
Nov 21, 2023
0.1919
0.2030
0.1860
0.1974
238,245
+0.00(+0.20%)
Nov 20, 2023
0.1900
0.2056
0.1900
0.1970
214,347
-0.01(-3.43%)
Nov 17, 2023
0.2367
0.2367
0.1900
0.2040
458,288
-0.02(-8.11%)
Nov 16, 2023
0.2300
0.2400
0.2101
0.2220
177,884
-0.01(-3.48%)
Nov 15, 2023
0.2285
0.2370
0.2200
0.2300
96,620
+0.00(+2.04%)
Nov 14, 2023
0.2200
0.2339
0.2110
0.2254
207,138
+0.01(+2.92%)
Nov 13, 2023
0.2400
0.2440
0.2105
0.2190
508,648
-0.02(-8.75%)
Nov 10, 2023
0.2420
0.2476
0.2300
0.2400
223,404
-0.01(-2.99%)
Nov 09, 2023
0.2569
0.2602
0.2417
0.2474
284,863
-0.02(-6.18%)
Nov 08, 2023
0.2860
0.2860
0.2510
0.2637
107,906
-0.00(-1.75%)
Nov 07, 2023
0.2689
0.2747
0.2554
0.2684
91,714
+0.00(+1.28%)
Nov 06, 2023
0.2500
0.2897
0.2500
0.2650
127,839
-0.01(-1.85%)
Nov 03, 2023
0.2619
0.2710
0.2543
0.2700
46,102
+0.00(+1.12%)
Nov 02, 2023
0.2367
0.2750
0.2365
0.2670
161,833
+0.02(+7.44%)
Nov 01, 2023
0.2400
0.2600
0.2400
0.2485
90,485
-0.00(-1.39%)
Oct 31, 2023
0.2396
0.2540
0.2336
0.2520
90,450
+0.01(+5.00%)
Oct 30, 2023
0.2320
0.2457
0.2320
0.2400
66,995
-0.00(-0.37%)
Oct 27, 2023
0.2347
0.2500
0.2347
0.2409
56,305
+0.00(+0.54%)
Oct 26, 2023
0.2485
0.2550
0.2350
0.2396
62,869
-0.00(-0.17%)
Oct 25, 2023
0.2590
0.2591
0.2300
0.2400
99,525
-0.01(-3.07%)
Oct 24, 2023
0.2285
0.2530
0.2270
0.2476
84,223
+0.01(+3.17%)
Oct 23, 2023
0.2315
0.2536
0.2249
0.2400
141,702
-0.01(-3.23%)
Oct 20, 2023
0.2250
0.2650
0.2250
0.2480
46,282
-0.01(-4.62%)
Oct 19, 2023
0.2570
0.2600
0.2372
0.2600
83,708
+0.00(+1.17%)
Oct 18, 2023
0.2485
0.2660
0.2450
0.2570
72,335
-0.01(-3.02%)
Oct 17, 2023
0.2565
0.2675
0.2510
0.2650
29,667
+0.00(+1.42%)
Oct 16, 2023
0.2510
0.2708
0.2551
0.2613
79,313
+0.00(+0.50%)
Oct 13, 2023
0.2500
0.2880
0.2500
0.2600
81,004
-0.03(-9.00%)
Oct 12, 2023
0.2710
0.2936
0.2710
0.2857
107,859
+0.01(+3.89%)
Oct 11, 2023
0.2672
0.2832
0.2500
0.2750
100,941
-0.00(-0.07%)
Oct 10, 2023
0.2740
0.2830
0.2674
0.2752
72,930
-0.00(-0.51%)
Oct 09, 2023
0.2800
0.2900
0.2650
0.2766
49,057
-0.01(-2.47%)
Oct 06, 2023
0.2650
0.2940
0.2650
0.2836
77,803
+0.02(+7.02%)
Oct 05, 2023
0.2700
0.2884
0.2550
0.2650
170,998
-0.01(-3.67%)
Oct 04, 2023
0.2950
0.3066
0.2751
0.2751
41,295
-0.01(-5.14%)
Oct 03, 2023
0.3400
0.3400
0.2700
0.2900
444,384
-0.04(-13.07%)
Oct 02, 2023
0.3400
0.3600
0.3251
0.3336
164,281
-0.03(-7.33%)
Sep 29, 2023
0.3600
0.3800
0.3521
0.3600
39,812
-0.01(-2.70%)
Sep 28, 2023
0.3885
0.3885
0.3600
0.3700
169,451
-0.01(-1.41%)
Sep 27, 2023
0.3500
0.3948
0.3400
0.3753
119,056
+0.02(+4.25%)
Sep 26, 2023
0.3860
0.4100
0.3600
0.3600
126,906
-0.04(-9.11%)
Sep 25, 2023
0.3760
0.4026
0.3860
0.3961
239,929
+0.01(+1.41%)
Sep 22, 2023
0.3915
0.4400
0.3704
0.3906
242,698
-0.04(-8.42%)
Sep 21, 2023
0.4700
0.4700
0.4148
0.4265
165,128
-0.04(-8.55%)
Sep 20, 2023
0.4300
0.4664
0.4300
0.4664
311,854
+0.04(+9.10%)
Sep 19, 2023
0.3320
0.4600
0.3320
0.4275
500,247
+0.05(+13.31%)
Sep 18, 2023
0.3420
0.3984
0.3420
0.3773
305,232
+0.02(+6.28%)
Sep 15, 2023
0.3493
0.3600
0.3310
0.3550
112,751
+0.01(+4.41%)
Sep 14, 2023
0.3300
0.3600
0.3300
0.3400
159,841
-0.01(-4.23%)
Sep 13, 2023
0.3275
0.3689
0.3275
0.3550
239,834
+0.02(+4.60%)
Sep 12, 2023
0.3200
0.3600
0.3200
0.3394
359,590
-0.03(-7.90%)
Sep 11, 2023
0.3810
0.3820
0.3500
0.3685
386,460
-0.01(-2.95%)
Sep 08, 2023
0.3476
0.3800
0.3450
0.3797
297,507
+0.02(+5.47%)
Sep 07, 2023
0.3480
0.3810
0.3475
0.3600
625,400
+0.01(+3.60%)
Sep 06, 2023
0.3110
0.3500
0.3071
0.3475
456,323
+0.04(+12.64%)
Sep 05, 2023
0.2721
0.3199
0.2721
0.3085
315,175
+0.03(+12.14%)
Sep 01, 2023
0.2740
0.2770
0.2639
0.2751
99,932
+0.01(+1.89%)
Aug 31, 2023
0.2700
0.2830
0.2351
0.2700
465,446
+0.01(+5.80%)
Aug 30, 2023
0.2258
0.2600
0.2200
0.2552
373,138
+0.03(+13.02%)
Aug 29, 2023
0.2299
0.2325
0.2200
0.2258
53,826
+0.00(+0.94%)
Aug 28, 2023
0.2263
0.2263
0.2100
0.2237
99,578
-0.00(-1.15%)
Aug 25, 2023
0.2150
0.2386
0.2100
0.2263
91,139
+0.01(+4.05%)
Aug 24, 2023
0.2135
0.2200
0.2128
0.2175
43,825
+0.00(+2.21%)
Aug 23, 2023
0.2161
0.2190
0.2001
0.2128
116,821
+0.00(+2.11%)
Aug 22, 2023
0.2050
0.2142
0.2017
0.2084
65,125
-0.00(-1.04%)
Aug 21, 2023
0.2100
0.2236
0.2050
0.2106
157,161
-0.01(-5.14%)
Aug 18, 2023
0.2400
0.2530
0.2147
0.2220
314,388
-0.02(-7.50%)
Aug 17, 2023
0.2210
0.2600
0.2210
0.2400
174,498
-0.01(-5.18%)
Aug 16, 2023
0.2160
0.2602
0.2160
0.2531
172,552
-0.01(-2.35%)
Aug 15, 2023
0.2730
0.2739
0.2506
0.2592
166,651
-0.01(-4.71%)
Aug 14, 2023
0.2800
0.2833
0.2700
0.2720
145,032
-0.01(-3.82%)
Aug 11, 2023
0.3038
0.3038
0.2710
0.2828
208,055
+0.00(+0.11%)
Aug 10, 2023
0.2725
0.2939
0.2690
0.2825
216,762
+0.01(+4.55%)
Aug 09, 2023
0.2600
0.2725
0.2600
0.2702
194,126
-0.00(-1.21%)
Aug 08, 2023
0.3000
0.3048
0.2601
0.2735
276,046
-0.03(-10.33%)
Aug 07, 2023
0.3100
0.3100
0.3000
0.3050
117,380
-0.00(-0.55%)
Aug 04, 2023
0.3100
0.3100
0.3000
0.3067
91,365
+0.00(+0.52%)
Aug 03, 2023
0.3020
0.3200
0.3020
0.3051
49,550
-0.01(-3.78%)
Aug 02, 2023
0.3193
0.3193
0.3031
0.3171
59,404
+0.01(+2.29%)
Aug 01, 2023
0.3130
0.3200
0.3100
0.3100
250,047
-0.00(-0.39%)
Jul 31, 2023
0.3000
0.3185
0.3000
0.3112
177,009
+0.01(+2.50%)
Jul 28, 2023
0.3076
0.3096
0.3000
0.3036
74,318
+0.00(+0.26%)
Jul 27, 2023
0.3000
0.3045
0.2800
0.3028
157,295
+0.01(+4.41%)
Jul 26, 2023
0.2601
0.3038
0.2601
0.2900
233,468
+0.01(+1.75%)
Jul 25, 2023
0.2930
0.3370
0.2850
0.2850
1,493,949
-0.01(-2.73%)
Jul 24, 2023
0.2617
0.3000
0.2511
0.2930
276,914
+0.03(+12.30%)
Jul 21, 2023
0.2374
0.2609
0.2356
0.2609
311,615
+0.02(+9.81%)
Jul 20, 2023
0.2400
0.2400
0.2320
0.2376
235,158
+0.01(+2.41%)
Jul 19, 2023
0.2260
0.2399
0.2238
0.2320
154,269
+0.01(+2.20%)
Jul 18, 2023
0.2100
0.2379
0.2100
0.2270
208,875
+0.01(+3.65%)
Jul 17, 2023
0.2080
0.2200
0.2080
0.2190
63,629
+0.01(+4.99%)
Jul 14, 2023
0.2120
0.2265
0.2045
0.2086
111,302
-0.00(-0.71%)
Jul 13, 2023
0.1903
0.2194
0.1903
0.2101
186,031
+0.00(+0.67%)
Jul 12, 2023
0.2100
0.2112
0.1950
0.2087
120,609
+0.00(+1.80%)
Jul 11, 2023
0.1900
0.2050
0.1853
0.2050
118,098
+0.01(+7.72%)
Jul 10, 2023
0.1805
0.2050
0.1805
0.1903
66,859
-0.00(-2.21%)
Jul 07, 2023
0.1770
0.2200
0.1770
0.1946
209,743
+0.01(+5.19%)
Jul 06, 2023
0.1740
0.1900
0.1740
0.1850
92,854
+0.01(+3.41%)
Jul 05, 2023
0.1740
0.1900
0.1740
0.1789
65,134
-0.01(-3.04%)
Jul 03, 2023
0.1730
0.1889
0.1725
0.1845
110,720
+0.01(+6.40%)
Jun 30, 2023
0.1791
0.1868
0.1700
0.1734
167,604
-0.00(-2.42%)
Jun 29, 2023
0.1839
0.1866
0.1760
0.1777
85,526
-0.01(-2.79%)
Jun 28, 2023
0.1900
0.1900
0.1785
0.1828
40,324
-0.01(-3.02%)
Jun 27, 2023
0.1800
0.1900
0.1759
0.1885
132,960
+0.01(+3.57%)
Jun 26, 2023
0.1900
0.1900
0.1750
0.1820
95,686
+0.00(+1.85%)
Jun 23, 2023
0.1750
0.1875
0.1750
0.1787
101,754
+0.00(+1.19%)
Jun 22, 2023
0.1950
0.1950
0.1711
0.1766
218,112
-0.00(-1.89%)
Jun 21, 2023
0.1810
0.1900
0.1710
0.1800
282,117
+0.00(+0.67%)
Jun 20, 2023
0.1839
0.1960
0.1700
0.1788
463,504
-0.02(-7.84%)
Jun 16, 2023
0.2100
0.2160
0.1900
0.1940
249,316
-0.02(-7.62%)
Jun 15, 2023
0.2170
0.2200
0.2016
0.2100
131,505
-0.01(-4.68%)
Jun 14, 2023
0.2150
0.2249
0.2150
0.2203
88,450
+0.01(+2.47%)
Jun 13, 2023
0.2220
0.2240
0.2000
0.2150
85,136
-0.00(-2.09%)
Jun 12, 2023
0.2240
0.2350
0.2127
0.2196
152,469
-0.00(-0.36%)
Jun 09, 2023
0.2242
0.2303
0.2200
0.2204
113,837
-0.00(-2.04%)
Jun 08, 2023
0.2127
0.2300
0.2127
0.2250
60,357
+0.00(+0.00%)
Jun 07, 2023
0.2200
0.2300
0.2050
0.2250
45,704
+0.01(+2.79%)
Jun 06, 2023
0.2320
0.2382
0.2189
0.2189
90,121
-0.01(-5.11%)
Jun 05, 2023
0.2473
0.2500
0.2290
0.2307
189,743
+0.00(+1.41%)
Jun 02, 2023
0.2200
0.2311
0.2152
0.2275
288,233
+0.01(+5.81%)
Jun 01, 2023
0.1975
0.2167
0.1975
0.2150
95,672
+0.02(+9.14%)
May 31, 2023
0.1900
0.2020
0.1900
0.1970
145,403
+0.00(+0.92%)
May 30, 2023
0.2150
0.2246
0.1911
0.1952
466,122
-0.02(-11.27%)
May 26, 2023
0.2212
0.2300
0.2200
0.2200
280,270
-0.00(-0.54%)
May 25, 2023
0.2300
0.2300
0.2200
0.2212
159,628
+0.00(+0.14%)
May 24, 2023
0.2390
0.2514
0.2185
0.2209
284,829
-0.00(-1.25%)
May 23, 2023
0.2300
0.2430
0.2199
0.2237
351,359
-0.02(-8.32%)
May 22, 2023
0.2220
0.2479
0.2200
0.2440
358,625
+0.02(+9.91%)
May 19, 2023
0.2451
0.2681
0.2150
0.2220
1,104,236
-0.03(-12.53%)
May 18, 2023
0.2971
0.2971
0.2400
0.2538
900,560
-0.01(-3.53%)
May 17, 2023
0.3030
0.3150
0.2558
0.2631
875,836
-0.04(-13.17%)
May 16, 2023
0.3000
0.3150
0.3000
0.3030
200,490
-0.01(-3.81%)
May 15, 2023
0.3100
0.3297
0.3000
0.3150
152,402
+0.01(+1.61%)
May 12, 2023
0.3112
0.3310
0.3050
0.3100
223,658
-0.01(-1.74%)
May 11, 2023
0.3360
0.3471
0.3111
0.3155
107,765
-0.02(-7.18%)
May 10, 2023
0.3500
0.3500
0.3284
0.3399
94,380
-0.01(-3.87%)
May 09, 2023
0.3600
0.3600
0.3201
0.3536
96,437
+0.01(+3.66%)
May 08, 2023
0.3400
0.3650
0.3400
0.3411
107,415
-0.01(-3.07%)
May 05, 2023
0.3325
0.3600
0.3300
0.3519
44,697
+0.01(+3.96%)
May 04, 2023
0.3300
0.3477
0.3200
0.3385
22,295
+0.01(+2.58%)
May 03, 2023
0.3380
0.3580
0.3300
0.3300
100,672
-0.02(-4.38%)
May 02, 2023
0.3675
0.3692
0.3380
0.3451
63,633
-0.02(-6.32%)
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.