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
Acreage Holdings
(OP:
ACRDF
)
0.4550
-0.0180 (-3.81%)
Streaming Delayed Price
Updated: 11:17 AM 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 29, 2022
1.484
1.500
1.408
1.408
12,247
-0.07(-4.86%)
Apr 28, 2022
1.334
1.480
1.300
1.480
10,015
+0.08(+5.71%)
Apr 27, 2022
1.424
1.434
1.400
1.400
14,950
-0.02(-1.41%)
Apr 26, 2022
1.430
1.454
1.260
1.420
30,508
-0.08(-5.33%)
Apr 25, 2022
1.430
1.500
1.400
1.500
20,270
+0.07(+4.90%)
Apr 22, 2022
1.400
1.440
1.400
1.430
26,842
+0.03(+2.14%)
Apr 21, 2022
1.474
1.474
1.400
1.400
57,963
+0.01(+0.72%)
Apr 20, 2022
1.450
1.450
1.320
1.390
18,079
-0.04(-2.80%)
Apr 19, 2022
1.450
1.450
1.410
1.430
36,281
+0.07(+5.15%)
Apr 18, 2022
1.450
1.450
1.270
1.360
14,139
-0.03(-2.16%)
Apr 14, 2022
1.420
1.420
1.390
1.390
21,779
-0.02(-1.07%)
Apr 13, 2022
1.398
1.450
1.380
1.405
62,654
+0.04(+3.31%)
Apr 12, 2022
1.460
1.460
1.340
1.360
23,560
-0.03(-2.16%)
Apr 11, 2022
1.430
1.440
1.300
1.390
41,818
-0.03(-2.11%)
Apr 08, 2022
1.490
1.490
1.320
1.420
8,737
+0.02(+1.43%)
Apr 07, 2022
1.370
1.418
1.314
1.400
57,222
+0.08(+6.06%)
Apr 06, 2022
1.285
1.320
1.280
1.320
19,857
+0.00(+0.00%)
Apr 05, 2022
1.310
1.365
1.250
1.320
18,958
+0.04(+3.25%)
Apr 04, 2022
1.360
1.406
1.278
1.278
40,802
-0.13(-9.33%)
Apr 01, 2022
1.370
1.410
1.370
1.410
24,167
+0.03(+2.55%)
Mar 31, 2022
1.250
1.466
1.250
1.375
19,671
-0.05(-3.85%)
Mar 30, 2022
1.450
1.500
1.380
1.430
46,285
-0.01(-0.69%)
Mar 29, 2022
1.460
1.535
1.330
1.440
51,769
-0.01(-0.69%)
Mar 28, 2022
1.308
1.500
1.308
1.450
25,894
-0.05(-3.06%)
Mar 25, 2022
1.615
1.615
1.440
1.496
57,064
-0.03(-2.24%)
Mar 24, 2022
1.569
1.570
1.450
1.530
20,479
-0.01(-0.65%)
Mar 23, 2022
1.480
1.590
1.400
1.540
6,304
-0.03(-1.66%)
Mar 22, 2022
1.545
1.590
1.540
1.566
35,326
+0.03(+1.69%)
Mar 21, 2022
1.510
1.546
1.500
1.540
3,905
+0.03(+1.99%)
Mar 18, 2022
1.460
1.550
1.400
1.510
24,749
+0.05(+3.42%)
Mar 17, 2022
1.430
1.465
1.430
1.460
4,271
-0.02(-1.22%)
Mar 16, 2022
1.485
1.500
1.370
1.478
8,735
+0.07(+4.82%)
Mar 15, 2022
1.465
1.465
1.410
1.410
1,295
-0.10(-6.62%)
Mar 14, 2022
1.449
1.510
1.290
1.510
9,591
-0.01(-0.92%)
Mar 11, 2022
1.370
1.540
1.370
1.524
88,877
+0.17(+12.89%)
Mar 10, 2022
1.370
1.374
1.350
1.350
39,890
+0.03(+2.27%)
Mar 09, 2022
1.290
1.340
1.080
1.320
10,171
+0.12(+10.00%)
Mar 08, 2022
1.135
1.300
1.135
1.200
13,844
+0.00(+0.00%)
Mar 07, 2022
1.210
1.215
1.100
1.200
9,768
-0.03(-2.44%)
Mar 04, 2022
1.180
1.250
1.180
1.230
17,304
+0.00(+0.41%)
Mar 03, 2022
1.268
1.268
1.200
1.225
1,056
+0.03(+2.08%)
Mar 02, 2022
1.180
1.240
1.150
1.200
26,096
-0.04(-3.23%)
Mar 01, 2022
1.200
1.252
1.200
1.240
4,603
-0.06(-4.62%)
Feb 28, 2022
1.500
1.690
1.240
1.300
6,990
-0.02(-1.52%)
Feb 25, 2022
1.320
1.325
1.290
1.320
10,563
+0.04(+3.13%)
Feb 24, 2022
1.350
1.350
1.090
1.280
61,384
-0.08(-5.60%)
Feb 23, 2022
1.370
1.420
1.350
1.356
31,851
-0.01(-1.02%)
Feb 22, 2022
1.430
1.456
1.280
1.370
57,585
-0.06(-4.20%)
Feb 18, 2022
1.430
0
-0.03(-2.16%)
Feb 17, 2022
1.550
1.550
1.460
1.462
6,723
-0.08(-4.97%)
Feb 16, 2022
1.490
1.550
1.490
1.538
3,423
+0.04(+2.95%)
Feb 15, 2022
1.465
1.494
1.460
1.494
7,051
-0.01(-0.40%)
Feb 14, 2022
1.530
1.600
1.419
1.500
37,287
-0.06(-3.85%)
Feb 11, 2022
1.409
1.600
1.400
1.560
18,456
+0.01(+0.65%)
Feb 10, 2022
1.450
1.570
1.420
1.550
27,229
+0.02(+1.31%)
Feb 09, 2022
1.500
1.570
1.380
1.530
99,985
+0.13(+9.29%)
Feb 08, 2022
1.380
1.408
1.380
1.400
13,368
-0.02(-1.06%)
Feb 07, 2022
1.400
1.445
1.340
1.415
27,586
-0.08(-5.35%)
Feb 04, 2022
1.330
1.500
1.330
1.495
16,690
+0.12(+8.33%)
Feb 03, 2022
1.515
1.380
1.380
55,454
-0.18(-11.54%)
Feb 02, 2022
1.530
1.560
1.500
1.560
32,133
+0.06(+4.00%)
Feb 01, 2022
1.430
1.520
1.430
1.500
32,971
+0.09(+6.46%)
Jan 31, 2022
1.040
1.424
1.040
1.409
77,602
+0.15(+11.83%)
Jan 28, 2022
1.160
1.280
1.160
1.260
78,286
+0.06(+5.00%)
Jan 27, 2022
1.170
1.270
1.170
1.200
5,739
+0.00(+0.00%)
Jan 26, 2022
1.200
1.280
1.200
1.200
11,225
+0.00(+0.13%)
Jan 25, 2022
1.292
1.292
1.150
1.198
58,773
+0.02(+1.57%)
Jan 24, 2022
1.250
1.300
1.070
1.180
57,053
-0.07(-5.60%)
Jan 21, 2022
1.200
1.292
1.200
1.250
12,708
+0.05(+4.17%)
Jan 20, 2022
1.280
1.330
1.200
1.200
58,595
-0.10(-7.98%)
Jan 19, 2022
1.165
1.340
1.160
1.304
74,330
+0.04(+3.49%)
Jan 18, 2022
1.300
1.490
1.150
1.260
41,565
-0.04(-3.08%)
Jan 14, 2022
1.300
0
+0.02(+1.25%)
Jan 13, 2022
1.250
1.300
1.250
1.284
79,541
+0.03(+2.72%)
Jan 12, 2022
1.120
1.265
1.120
1.250
34,021
+0.01(+0.81%)
Jan 11, 2022
1.230
1.290
1.180
1.240
94,569
+0.00(+0.40%)
Jan 10, 2022
1.240
1.240
1.200
1.235
21,036
-0.00(-0.40%)
Jan 07, 2022
1.200
1.240
1.150
1.240
56,236
+0.04(+3.33%)
Jan 06, 2022
1.114
1.228
1.114
1.200
16,886
+0.05(+4.35%)
Jan 05, 2022
1.225
1.228
1.120
1.150
27,618
-0.09(-7.26%)
Jan 04, 2022
1.200
1.290
1.200
1.240
22,918
+0.01(+1.22%)
Jan 03, 2022
1.210
1.250
1.080
1.225
30,439
+0.06(+4.70%)
Dec 31, 2021
1.100
1.170
1.100
1.170
98,938
-0.03(-2.50%)
Dec 30, 2021
1.210
1.318
1.150
1.200
69,711
+0.03(+2.56%)
Dec 29, 2021
1.260
1.290
1.150
1.170
124,973
-0.10(-7.66%)
Dec 28, 2021
1.250
1.340
1.250
1.267
31,943
-0.08(-6.15%)
Dec 27, 2021
1.390
1.510
1.280
1.350
92,092
+0.08(+6.42%)
Dec 23, 2021
1.280
1.380
1.258
1.268
83,677
-0.01(-0.90%)
Dec 22, 2021
1.130
1.280
1.050
1.280
86,802
+0.11(+9.64%)
Dec 21, 2021
1.121
1.200
1.091
1.167
107,475
+0.03(+2.77%)
Dec 20, 2021
1.110
1.143
1.080
1.136
80,187
+0.01(+1.07%)
Dec 17, 2021
1.010
1.180
1.010
1.124
89,141
+0.05(+5.05%)
Dec 16, 2021
1.000
1.200
0.9920
1.070
175,274
+0.08(+8.08%)
Dec 15, 2021
1.180
1.230
0.9900
0.9900
376,825
-0.24(-19.51%)
Dec 14, 2021
1.300
1.330
1.210
1.230
148,646
-0.12(-8.89%)
Dec 13, 2021
1.250
1.380
1.250
1.350
63,583
-0.03(-2.17%)
Dec 10, 2021
1.372
1.450
1.350
1.380
23,522
-0.03(-2.13%)
Dec 09, 2021
1.410
1.410
1.390
1.410
30,263
+0.01(+0.61%)
Dec 08, 2021
1.320
1.500
1.320
1.401
48,151
+0.01(+0.61%)
Dec 07, 2021
1.380
1.500
1.350
1.393
91,898
-0.06(-4.43%)
Dec 06, 2021
1.500
1.520
1.450
1.458
81,113
-0.07(-4.43%)
Dec 03, 2021
1.440
1.610
1.440
1.525
20,292
-0.03(-1.61%)
Dec 02, 2021
1.440
1.600
1.440
1.550
57,517
+0.05(+3.33%)
Dec 01, 2021
1.540
1.555
1.500
1.500
41,272
-0.03(-2.06%)
Nov 30, 2021
1.570
1.580
1.510
1.532
50,005
+0.01(+0.76%)
Nov 29, 2021
1.564
1.609
1.510
1.520
40,348
-0.04(-2.56%)
Nov 26, 2021
1.520
1.620
1.520
1.560
9,772
-0.08(-4.79%)
Nov 24, 2021
1.685
1.685
1.600
1.639
42,711
-0.01(-0.40%)
Nov 23, 2021
1.590
1.700
1.590
1.645
26,603
+0.01(+0.30%)
Nov 22, 2021
1.700
1.740
1.640
1.640
33,740
-0.05(-2.96%)
Nov 19, 2021
1.830
1.830
1.652
1.690
23,900
+0.01(+0.72%)
Nov 18, 2021
1.690
1.692
1.660
1.678
39,709
-0.10(-5.52%)
Nov 17, 2021
1.840
1.880
1.750
1.776
146,451
-0.09(-5.03%)
Nov 16, 2021
1.925
1.970
1.748
1.870
40,868
-0.10(-5.15%)
Nov 15, 2021
2.009
2.050
1.950
1.972
66,294
+0.00(+0.08%)
Nov 12, 2021
1.720
1.970
1.700
1.970
125,290
+0.24(+13.87%)
Nov 11, 2021
1.612
1.750
1.612
1.730
80,766
+0.10(+6.13%)
Nov 10, 2021
1.720
1.630
38,726
-0.09(-5.23%)
Nov 09, 2021
1.520
1.720
1.520
1.720
38,933
+0.02(+1.18%)
Nov 08, 2021
1.520
1.808
1.520
1.700
172,222
+0.00(+0.00%)
Nov 05, 2021
1.560
1.730
1.560
1.700
224,181
-0.03(-1.73%)
Nov 04, 2021
1.800
1.800
1.679
1.730
58,895
-0.07(-3.89%)
Nov 03, 2021
1.850
1.860
1.800
1.800
68,979
-0.06(-3.23%)
Nov 02, 2021
1.880
1.970
1.810
1.860
24,987
-0.05(-2.82%)
Nov 01, 2021
1.800
1.968
1.947
1.914
16,302
-0.03(-1.69%)
Oct 29, 2021
2.000
2.000
1.900
1.947
24,034
-0.03(-1.59%)
Oct 28, 2021
1.960
2.000
1.950
1.978
27,320
-0.01(-0.58%)
Oct 27, 2021
1.970
2.006
1.975
1.990
27,537
-0.01(-0.50%)
Oct 26, 2021
1.940
2.006
2.000
10,680
+0.00(+0.00%)
Oct 25, 2021
1.942
2.006
1.920
2.000
23,386
+0.00(+0.00%)
Oct 22, 2021
2.000
2.010
1.950
2.000
24,221
+0.00(+0.08%)
Oct 21, 2021
1.920
2.010
1.920
1.998
16,704
-0.00(-0.08%)
Oct 20, 2021
1.900
2.030
1.898
2.000
18,867
+0.03(+1.52%)
Oct 19, 2021
1.930
2.000
1.808
1.970
19,777
+0.01(+0.51%)
Oct 18, 2021
1.790
1.970
1.790
1.960
13,573
-0.00(-0.13%)
Oct 15, 2021
1.790
1.984
1.790
1.962
47,882
-0.04(-1.88%)
Oct 14, 2021
2.000
2.010
1.992
2.000
9,920
+0.07(+3.63%)
Oct 13, 2021
1.930
1.984
1.930
1.930
13,105
-0.04(-1.78%)
Oct 12, 2021
1.840
1.986
1.840
1.965
22,414
+0.03(+1.29%)
Oct 11, 2021
1.940
2.010
1.940
1.940
16,610
-0.05(-2.61%)
Oct 08, 2021
2.079
2.079
1.990
1.992
42,437
+0.01(+0.71%)
Oct 07, 2021
1.940
2.005
1.940
1.978
35,772
+0.00(+0.10%)
Oct 06, 2021
1.948
1.980
1.934
1.976
13,611
-0.01(-0.45%)
Oct 05, 2021
1.990
2.000
1.940
1.985
7,258
+0.01(+0.63%)
Oct 04, 2021
1.964
2.010
1.940
1.972
38,587
+0.02(+1.15%)
Oct 01, 2021
1.940
1.960
1.790
1.950
26,377
-0.01(-0.51%)
Sep 30, 2021
2.000
2.000
1.950
1.960
15,774
-0.04(-2.00%)
Sep 29, 2021
1.830
2.010
1.830
2.000
32,900
+0.00(+0.00%)
Sep 28, 2021
1.710
2.005
1.710
2.000
25,684
+0.00(+0.00%)
Sep 27, 2021
2.000
2.030
2.000
2.000
16,030
-0.02(-0.89%)
Sep 24, 2021
2.010
2.050
2.000
2.018
23,048
+0.01(+0.40%)
Sep 23, 2021
2.000
2.025
1.980
2.010
74,983
+0.01(+0.50%)
Sep 22, 2021
1.890
2.200
1.890
2.000
14,771
+0.00(+0.00%)
Sep 21, 2021
2.000
2.018
1.948
2.000
51,621
+0.00(+0.00%)
Sep 20, 2021
2.000
2.000
2.000
2.000
22,401
+0.00(+0.00%)
Sep 17, 2021
1.640
2.060
1.640
2.000
10,098
+0.01(+0.50%)
Sep 16, 2021
1.890
2.062
1.890
1.990
13,271
-0.02(-1.00%)
Sep 15, 2021
2.010
2.020
2.000
2.010
42,677
-0.00(-0.15%)
Sep 14, 2021
2.000
2.020
2.000
2.013
23,755
+0.01(+0.45%)
Sep 13, 2021
2.022
2.100
1.994
2.004
29,297
-0.02(-1.04%)
Sep 10, 2021
2.010
2.025
1.975
2.025
30,168
+0.02(+0.75%)
Sep 09, 2021
2.010
2.050
2.000
2.010
39,659
-0.01(-0.42%)
Sep 08, 2021
1.875
2.060
1.875
2.018
44,504
-0.00(-0.07%)
Sep 07, 2021
1.890
2.100
1.890
2.020
14,711
+0.01(+0.30%)
Sep 03, 2021
2.020
2.068
2.014
2.014
13,282
-0.01(-0.30%)
Sep 02, 2021
2.100
2.100
2.020
2.020
8,128
+0.00(+0.00%)
Sep 01, 2021
1.890
2.120
1.890
2.020
7,006
+0.00(+0.00%)
Aug 31, 2021
1.975
2.075
1.975
2.020
5,815
-0.03(-1.46%)
Aug 30, 2021
2.100
2.100
2.010
2.050
16,437
-0.05(-2.38%)
Aug 27, 2021
2.060
2.150
2.060
2.100
12,007
+0.04(+1.94%)
Aug 26, 2021
2.090
2.130
2.060
2.060
10,077
-0.02(-0.96%)
Aug 25, 2021
1.945
2.150
1.945
2.080
12,011
-0.04(-2.12%)
Aug 24, 2021
2.130
2.150
2.125
2.125
6,785
+0.01(+0.31%)
Aug 23, 2021
2.130
2.130
1.975
2.119
4,541
+0.05(+2.64%)
Aug 20, 2021
2.067
2.150
2.030
2.064
16,014
+0.04(+2.18%)
Aug 19, 2021
2.082
2.092
2.000
2.020
18,940
-0.04(-1.94%)
Aug 18, 2021
1.915
2.150
1.915
2.060
29,657
+0.07(+3.60%)
Aug 17, 2021
2.040
2.150
1.960
1.988
85,595
-0.05(-2.52%)
Aug 16, 2021
2.090
2.118
2.040
2.040
95,666
-0.05(-2.39%)
Aug 13, 2021
2.260
2.260
2.080
2.090
23,177
-0.02(-0.95%)
Aug 12, 2021
2.182
2.182
2.080
2.110
36,994
-0.05(-2.31%)
Aug 11, 2021
1.950
2.165
1.950
2.160
16,885
+0.03(+1.41%)
Aug 10, 2021
2.150
2.160
2.120
2.130
78,802
-0.02(-0.93%)
Aug 09, 2021
2.070
2.150
2.070
2.150
27,043
+0.03(+1.44%)
Aug 06, 2021
2.150
2.150
2.084
2.119
17,616
-0.02(-0.96%)
Aug 05, 2021
2.070
2.147
2.050
2.140
24,107
+0.08(+3.88%)
Aug 04, 2021
2.060
2.090
2.060
2.060
16,687
-0.03(-1.27%)
Aug 03, 2021
2.070
2.160
2.040
2.087
26,885
-0.07(-3.40%)
Aug 02, 2021
2.170
2.170
2.130
2.160
4,909
+0.06(+2.61%)
Jul 30, 2021
2.111
2.150
2.100
2.105
2,797
-0.06(-3.00%)
Jul 29, 2021
2.200
2.200
2.040
2.170
19,813
+0.01(+0.46%)
Jul 28, 2021
2.148
2.170
2.090
2.160
30,294
+0.07(+3.25%)
Jul 27, 2021
2.130
2.162
2.018
2.092
50,975
-0.01(-0.38%)
Jul 26, 2021
2.100
2.160
2.090
2.100
32,143
-0.06(-2.78%)
Jul 23, 2021
2.070
2.160
2.060
2.160
28,930
+0.00(+0.00%)
Jul 22, 2021
2.070
2.160
2.070
2.160
20,992
+0.01(+0.49%)
Jul 21, 2021
2.163
2.180
2.060
2.150
29,213
+0.06(+2.85%)
Jul 20, 2021
2.120
2.152
2.060
2.090
23,893
+0.03(+1.26%)
Jul 19, 2021
2.100
2.140
2.064
2.064
39,244
-0.04(-1.71%)
Jul 16, 2021
2.028
2.200
2.028
2.100
26,356
+0.00(+0.00%)
Jul 15, 2021
2.140
2.200
2.040
2.100
77,737
-0.03(-1.63%)
Jul 14, 2021
2.128
2.128
2.128
2.135
30,268
-0.00(-0.06%)
Jul 13, 2021
2.190
2.250
2.122
2.136
63,162
-0.01(-0.65%)
Jul 12, 2021
2.100
2.190
2.100
2.150
15,221
-0.01(-0.46%)
Jul 09, 2021
2.160
2.163
2.119
2.160
23,615
+0.01(+0.47%)
Jul 08, 2021
2.160
2.160
2.050
2.150
51,510
-0.01(-0.44%)
Jul 07, 2021
2.180
2.180
2.140
2.160
11,659
-0.02(-0.94%)
Jul 06, 2021
2.150
2.190
2.140
2.180
50,351
+0.03(+1.40%)
Jul 02, 2021
2.160
2.200
2.150
2.150
34,250
-0.04(-1.83%)
Jul 01, 2021
2.090
2.210
2.090
2.190
6,821
+0.06(+2.82%)
Jun 30, 2021
2.150
2.200
2.120
2.130
16,826
-0.05(-2.29%)
Jun 29, 2021
2.150
2.210
2.150
2.180
34,128
+0.03(+1.40%)
Jun 28, 2021
2.215
2.250
2.144
2.150
25,330
-0.09(-4.00%)
Jun 25, 2021
2.000
2.300
2.000
2.240
21,794
-0.02(-0.91%)
Jun 24, 2021
2.250
2.272
2.220
2.260
33,408
+0.07(+3.20%)
Jun 23, 2021
2.160
2.250
2.160
2.190
22,619
-0.02(-0.79%)
Jun 22, 2021
2.240
2.240
2.150
2.208
34,363
+0.02(+0.80%)
Jun 21, 2021
2.250
2.290
2.160
2.190
22,123
-0.01(-0.45%)
Jun 18, 2021
2.300
2.300
2.150
2.200
31,459
-0.03(-1.35%)
Jun 17, 2021
2.190
2.320
2.180
2.230
26,964
-0.02(-0.89%)
Jun 16, 2021
2.220
2.420
2.200
2.250
79,499
+0.01(+0.45%)
Jun 15, 2021
2.310
2.370
2.220
2.240
32,768
-0.15(-6.28%)
Jun 14, 2021
2.170
2.490
2.170
2.390
18,245
-0.05(-2.13%)
Jun 11, 2021
2.475
2.510
2.390
2.442
37,550
-0.05(-1.93%)
Jun 10, 2021
2.485
2.518
2.470
2.490
16,335
+0.02(+0.81%)
Jun 09, 2021
2.558
2.570
2.470
2.470
32,513
-0.12(-4.63%)
Jun 08, 2021
2.530
2.600
2.530
2.590
13,120
+0.03(+1.37%)
Jun 07, 2021
2.500
2.600
2.400
2.555
17,001
+0.01(+0.20%)
Jun 04, 2021
2.500
2.600
2.500
2.550
13,505
-0.02(-0.78%)
Jun 03, 2021
2.550
2.600
2.549
2.570
13,525
-0.01(-0.39%)
Jun 02, 2021
2.400
2.580
2.310
2.580
51,189
+0.01(+0.39%)
Jun 01, 2021
2.650
2.670
2.350
2.570
45,130
-0.07(-2.65%)
May 28, 2021
2.670
2.692
2.580
2.640
15,493
+0.02(+0.76%)
May 27, 2021
2.535
2.680
2.500
2.620
60,133
+0.09(+3.56%)
May 26, 2021
2.470
2.570
2.380
2.530
64,999
+0.06(+2.43%)
May 25, 2021
2.280
2.500
2.250
2.470
60,691
+0.07(+2.92%)
May 24, 2021
2.315
2.425
2.315
2.400
35,961
+0.01(+0.42%)
May 21, 2021
2.350
2.390
2.280
2.390
79,650
+0.00(+0.00%)
May 20, 2021
2.470
2.470
2.244
2.390
18,130
+0.00(+0.00%)
May 19, 2021
2.328
2.410
2.188
2.390
58,943
+0.11(+4.82%)
May 18, 2021
2.270
2.450
2.250
2.280
21,142
+0.00(+0.09%)
May 17, 2021
2.350
2.460
2.260
2.278
32,363
-0.04(-1.85%)
May 14, 2021
2.310
2.440
2.260
2.321
86,339
+0.01(+0.25%)
May 13, 2021
2.390
2.580
2.260
2.315
89,192
-0.14(-5.89%)
May 12, 2021
2.490
2.490
2.400
2.460
25,701
-0.03(-1.20%)
May 11, 2021
2.450
2.550
2.420
2.490
32,581
-0.03(-1.01%)
May 10, 2021
2.550
2.570
2.450
2.515
15,970
-0.05(-1.88%)
May 07, 2021
2.400
2.600
2.400
2.564
66,286
+0.12(+4.85%)
May 06, 2021
2.490
2.607
2.410
2.445
32,117
-0.05(-1.81%)
May 05, 2021
2.530
2.730
2.490
2.490
14,957
-0.05(-2.16%)
May 04, 2021
2.500
2.650
2.470
2.545
23,874
-0.01(-0.51%)
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.