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
Iveda Solutions Inc
(NQ:
IVDA
)
0.8085
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
Mar 28, 2024
0.8480
0.8999
0.8210
0.8990
97,355
+0.08(+9.54%)
Mar 27, 2024
0.8200
0.8722
0.8050
0.8207
71,822
-0.00(-0.56%)
Mar 26, 2024
0.8410
0.8994
0.8200
0.8253
47,773
-0.02(-2.53%)
Mar 25, 2024
0.8200
0.8799
0.8168
0.8467
56,443
+0.03(+3.66%)
Mar 22, 2024
0.8900
0.8900
0.8050
0.8168
62,296
-0.04(-5.14%)
Mar 21, 2024
0.9000
0.9029
0.8512
0.8611
100,991
-0.04(-4.22%)
Mar 20, 2024
0.8800
0.9389
0.8213
0.8990
238,030
+0.09(+10.99%)
Mar 19, 2024
0.7450
0.8482
0.7067
0.8100
179,574
+0.11(+16.06%)
Mar 18, 2024
0.7100
0.7900
0.6700
0.6979
181,677
-0.02(-3.20%)
Mar 15, 2024
0.7106
0.7390
0.6708
0.7210
44,291
+0.01(+1.25%)
Mar 14, 2024
0.7500
0.7969
0.6900
0.7121
270,882
-0.02(-2.59%)
Mar 13, 2024
0.7400
0.8000
0.7211
0.7310
209,885
+0.02(+2.94%)
Mar 12, 2024
0.7200
0.7500
0.7100
0.7101
42,739
-0.00(-0.59%)
Mar 11, 2024
0.7765
0.7790
0.7100
0.7143
121,439
-0.08(-9.58%)
Mar 08, 2024
0.8100
0.8413
0.7503
0.7900
122,313
-0.04(-4.70%)
Mar 07, 2024
0.8779
0.8900
0.7803
0.8290
130,465
-0.03(-3.62%)
Mar 06, 2024
0.9322
0.9500
0.8566
0.8601
125,110
-0.04(-4.43%)
Mar 05, 2024
1.010
1.010
0.8000
0.9000
187,913
-0.09(-8.72%)
Mar 04, 2024
0.9858
1.000
0.9569
0.9860
152,888
-0.02(-2.38%)
Mar 01, 2024
1.000
1.010
0.9666
1.010
67,876
+0.01(+1.00%)
Feb 29, 2024
1.010
1.010
0.9510
1.000
139,321
-0.01(-0.99%)
Feb 28, 2024
1.040
1.050
0.9700
1.010
376,938
+0.04(+4.12%)
Feb 27, 2024
1.000
1.000
0.9311
0.9700
121,960
-0.02(-2.02%)
Feb 26, 2024
0.9700
1.080
0.9599
0.9900
371,522
+0.08(+8.79%)
Feb 23, 2024
0.9478
1.000
0.8802
0.9100
163,128
-0.08(-7.89%)
Feb 22, 2024
1.080
1.080
0.9200
0.9879
733,054
-0.02(-2.19%)
Feb 21, 2024
1.050
1.120
0.9100
1.010
461,798
-0.06(-5.78%)
Feb 20, 2024
0.9000
1.270
0.8800
1.072
2,277,591
+0.18(+20.72%)
Feb 16, 2024
0.8800
0.9000
0.7410
0.8880
194,237
+0.06(+7.31%)
Feb 15, 2024
0.7600
0.8400
0.7400
0.8275
210,362
+0.09(+12.49%)
Feb 14, 2024
0.7200
0.7433
0.6516
0.7356
91,708
+0.02(+2.31%)
Feb 13, 2024
0.7200
0.8198
0.7000
0.7190
263,595
+0.09(+14.13%)
Feb 12, 2024
0.6100
0.6994
0.5710
0.6300
103,066
+0.00(+0.00%)
Feb 09, 2024
0.5850
0.6404
0.5850
0.6300
31,772
+0.03(+5.65%)
Feb 08, 2024
0.5900
0.6144
0.5801
0.5963
46,875
+0.03(+4.61%)
Feb 07, 2024
0.5680
0.5801
0.5581
0.5700
18,820
+0.00(+0.00%)
Feb 06, 2024
0.5880
0.5880
0.5700
0.5700
14,811
+0.01(+1.79%)
Feb 05, 2024
0.5600
0.6000
0.5600
0.5600
29,696
-0.00(-0.88%)
Feb 02, 2024
0.5801
0.6000
0.5650
0.5650
32,838
-0.01(-1.05%)
Feb 01, 2024
0.5531
0.6000
0.5531
0.5710
27,147
+0.00(+0.18%)
Jan 31, 2024
0.5899
0.6000
0.5530
0.5700
17,749
-0.01(-0.96%)
Jan 30, 2024
0.6100
0.6100
0.5501
0.5755
17,743
-0.01(-2.44%)
Jan 29, 2024
0.5878
0.6000
0.5700
0.5899
18,942
-0.02(-2.64%)
Jan 26, 2024
0.5992
0.6095
0.5702
0.6059
23,890
-0.01(-1.38%)
Jan 25, 2024
0.6000
0.6295
0.5833
0.6144
26,781
-0.00(-0.50%)
Jan 24, 2024
0.5950
0.6402
0.5807
0.6175
46,737
+0.03(+4.66%)
Jan 23, 2024
0.5901
0.6098
0.5900
0.5900
23,856
-0.03(-4.84%)
Jan 22, 2024
0.5824
0.6498
0.5824
0.6200
31,405
+0.02(+3.33%)
Jan 19, 2024
0.6010
0.6200
0.5850
0.6000
26,550
-0.02(-3.83%)
Jan 18, 2024
0.6003
0.6299
0.5903
0.6239
28,348
-0.01(-0.95%)
Jan 17, 2024
0.5900
0.6300
0.5900
0.6299
29,463
+0.04(+6.76%)
Jan 16, 2024
0.5900
0.6200
0.5900
0.5900
49,208
-0.01(-1.67%)
Jan 12, 2024
0.6000
0.6000
0.5802
0.6000
10,859
+0.00(+0.02%)
Jan 11, 2024
0.6200
0.6290
0.5700
0.5999
100,391
-0.04(-6.48%)
Jan 10, 2024
0.6500
0.6600
0.6068
0.6415
33,428
-0.01(-1.31%)
Jan 09, 2024
0.6300
0.6798
0.6300
0.6500
40,931
-0.01(-1.44%)
Jan 08, 2024
0.6756
0.7000
0.6385
0.6595
34,834
+0.04(+6.35%)
Jan 05, 2024
0.5993
0.6280
0.5900
0.6201
34,601
+0.02(+3.47%)
Jan 04, 2024
0.5937
0.6200
0.5806
0.5993
33,019
-0.02(-3.18%)
Jan 03, 2024
0.6200
0.6200
0.6000
0.6190
24,950
-0.00(-0.43%)
Jan 02, 2024
0.6400
0.6399
0.6100
0.6217
52,487
-0.01(-1.94%)
Dec 29, 2023
0.6300
0.6549
0.6202
0.6340
41,599
+0.01(+2.23%)
Dec 28, 2023
0.6510
0.6797
0.6144
0.6202
64,875
-0.05(-8.10%)
Dec 27, 2023
0.6600
0.7327
0.6500
0.6749
87,548
+0.01(+2.26%)
Dec 26, 2023
0.6200
0.6600
0.6200
0.6600
19,817
+0.03(+4.76%)
Dec 22, 2023
0.6200
0.6419
0.6125
0.6300
47,953
+0.01(+1.25%)
Dec 21, 2023
0.6202
0.6400
0.6202
0.6222
62,090
+0.00(+0.35%)
Dec 20, 2023
0.6900
0.6900
0.6200
0.6200
69,459
-0.07(-10.79%)
Dec 19, 2023
0.6800
0.7000
0.6604
0.6950
37,508
+0.03(+5.05%)
Dec 18, 2023
0.6900
0.7198
0.6602
0.6616
41,981
-0.05(-7.36%)
Dec 15, 2023
0.7700
0.7700
0.7000
0.7142
43,202
-0.05(-6.01%)
Dec 14, 2023
0.7500
0.7915
0.7500
0.7599
47,161
+0.04(+5.53%)
Dec 13, 2023
0.7401
0.7498
0.7151
0.7201
38,721
-0.01(-1.69%)
Dec 12, 2023
0.7500
0.7500
0.7325
0.7325
26,164
-0.02(-2.33%)
Dec 11, 2023
0.7500
0.7900
0.7500
0.7500
17,269
+0.01(+0.93%)
Dec 08, 2023
0.7521
0.7521
0.7156
0.7431
21,309
-0.02(-2.82%)
Dec 07, 2023
0.8200
0.8200
0.7153
0.7647
107,491
-0.07(-7.87%)
Dec 06, 2023
0.8343
0.8480
0.8112
0.8300
37,955
-0.02(-2.33%)
Dec 05, 2023
0.9200
0.9200
0.8102
0.8498
88,278
-0.07(-7.56%)
Dec 04, 2023
0.8800
0.9486
0.8301
0.9193
186,364
+0.04(+5.07%)
Dec 01, 2023
0.7700
0.8759
0.7502
0.8749
90,775
+0.11(+13.68%)
Nov 30, 2023
0.7900
0.7950
0.7500
0.7696
34,718
-0.02(-2.62%)
Nov 29, 2023
0.7600
0.8000
0.7500
0.7903
103,466
+0.03(+3.31%)
Nov 28, 2023
0.6870
0.7776
0.6850
0.7650
140,490
+0.08(+11.83%)
Nov 27, 2023
0.6700
0.6960
0.6400
0.6841
41,589
+0.04(+6.91%)
Nov 24, 2023
0.6600
0.6650
0.6010
0.6399
142,850
+0.01(+1.57%)
Nov 22, 2023
0.5800
0.6325
0.5800
0.6300
175,139
+0.06(+10.49%)
Nov 21, 2023
0.5800
0.5803
0.5655
0.5702
82,066
-0.01(-1.59%)
Nov 20, 2023
0.5700
0.5900
0.5655
0.5794
17,780
+0.01(+2.44%)
Nov 17, 2023
0.6210
0.6300
0.5655
0.5656
58,178
-0.04(-7.28%)
Nov 16, 2023
0.6401
0.6500
0.6001
0.6100
49,578
-0.03(-4.70%)
Nov 15, 2023
0.5600
0.6497
0.5600
0.6401
113,257
+0.06(+11.21%)
Nov 14, 2023
0.6300
0.6400
0.5665
0.5756
203,621
-0.07(-10.62%)
Nov 13, 2023
0.6500
0.6500
0.6189
0.6440
53,398
-0.02(-3.64%)
Nov 10, 2023
0.6600
0.6890
0.6500
0.6683
38,446
+0.03(+5.08%)
Nov 09, 2023
0.6800
0.6800
0.6300
0.6360
63,851
-0.03(-4.55%)
Nov 08, 2023
0.6800
0.6800
0.6517
0.6663
58,935
-0.01(-1.48%)
Nov 07, 2023
0.6899
0.6900
0.6730
0.6763
28,956
+0.00(+0.18%)
Nov 06, 2023
0.6800
0.6991
0.6731
0.6751
25,132
-0.01(-0.91%)
Nov 03, 2023
0.6999
0.7000
0.6740
0.6813
51,300
-0.00(-0.10%)
Nov 02, 2023
0.6896
0.6899
0.6737
0.6820
35,603
-0.01(-1.47%)
Nov 01, 2023
0.6800
0.6999
0.6720
0.6922
31,265
+0.01(+1.79%)
Oct 31, 2023
0.7000
0.7000
0.6752
0.6800
43,145
-0.02(-2.87%)
Oct 30, 2023
0.7000
0.7290
0.7000
0.7001
28,586
+0.01(+1.48%)
Oct 27, 2023
0.7200
0.7300
0.6725
0.6899
63,471
-0.02(-2.97%)
Oct 26, 2023
0.7749
0.7749
0.7010
0.7110
84,990
-0.03(-3.93%)
Oct 25, 2023
0.7500
0.7790
0.7401
0.7401
31,178
-0.03(-3.88%)
Oct 24, 2023
0.7550
0.7750
0.7550
0.7700
45,433
-0.01(-0.65%)
Oct 23, 2023
0.7729
0.7798
0.7475
0.7750
38,361
+0.01(+0.91%)
Oct 20, 2023
0.7500
0.7999
0.7500
0.7680
39,977
+0.00(+0.00%)
Oct 19, 2023
0.7800
0.8000
0.7502
0.7680
172,338
+0.00(+0.29%)
Oct 18, 2023
0.7600
0.7849
0.7499
0.7658
54,539
+0.01(+1.36%)
Oct 17, 2023
0.7700
0.7800
0.7521
0.7555
17,840
+0.00(+0.47%)
Oct 16, 2023
0.7900
0.7802
0.7520
0.7520
28,868
-0.01(-1.05%)
Oct 13, 2023
0.7900
0.7900
0.7521
0.7600
42,306
-0.02(-2.81%)
Oct 12, 2023
0.7925
0.8149
0.7566
0.7820
28,003
+0.03(+3.99%)
Oct 11, 2023
0.7799
0.7799
0.7500
0.7520
54,582
-0.03(-3.58%)
Oct 10, 2023
0.7900
0.8150
0.7603
0.7799
20,585
+0.01(+1.73%)
Oct 09, 2023
0.8100
0.8110
0.7550
0.7666
26,397
-0.06(-7.64%)
Oct 06, 2023
0.7763
0.8410
0.7620
0.8300
52,484
+0.04(+5.06%)
Oct 05, 2023
0.7700
0.8200
0.7670
0.7900
172,445
-0.02(-1.92%)
Oct 04, 2023
0.8051
0.8330
0.8000
0.8055
20,829
-0.01(-1.79%)
Oct 03, 2023
0.8050
0.8825
0.8050
0.8202
46,767
+0.01(+1.20%)
Oct 02, 2023
0.8500
0.8697
0.8050
0.8105
64,130
-0.05(-5.44%)
Sep 29, 2023
0.9000
0.9050
0.8500
0.8571
48,055
-0.01(-1.49%)
Sep 28, 2023
0.9145
0.9599
0.8700
0.8701
67,258
-0.04(-4.80%)
Sep 27, 2023
0.9130
0.9845
0.9074
0.9140
30,868
+0.00(+0.08%)
Sep 26, 2023
0.9225
0.9500
0.9100
0.9133
19,947
-0.01(-1.44%)
Sep 25, 2023
0.9450
0.9315
0.9208
0.9266
65,598
+0.03(+2.96%)
Sep 22, 2023
0.9100
0.9499
0.8918
0.9000
23,250
-0.02(-2.23%)
Sep 21, 2023
0.9050
0.9489
0.8901
0.9205
33,969
+0.00(+0.24%)
Sep 20, 2023
0.9500
0.9850
0.9061
0.9183
30,537
-0.00(-0.18%)
Sep 19, 2023
0.9400
0.9500
0.8830
0.9200
42,333
+0.02(+2.22%)
Sep 18, 2023
0.9313
0.9495
0.8900
0.9000
75,473
-0.11(-10.89%)
Sep 15, 2023
0.8763
1.010
0.8322
1.010
232,020
+0.11(+11.85%)
Sep 14, 2023
1.000
1.000
0.8899
0.9030
177,554
-0.09(-8.83%)
Sep 13, 2023
0.9900
1.030
0.9501
0.9905
113,158
+0.01(+0.56%)
Sep 12, 2023
0.9000
0.9899
0.8957
0.9850
167,817
+0.10(+10.69%)
Sep 11, 2023
0.8600
0.8899
0.8226
0.8899
75,139
+0.08(+9.85%)
Sep 08, 2023
0.8400
0.8400
0.8000
0.8101
40,820
-0.03(-3.58%)
Sep 07, 2023
0.8600
0.8898
0.8103
0.8402
73,169
-0.02(-2.59%)
Sep 06, 2023
0.9000
0.9100
0.8361
0.8625
74,916
-0.02(-2.32%)
Sep 05, 2023
0.8500
0.8999
0.8500
0.8830
33,636
+0.01(+0.68%)
Sep 01, 2023
0.9000
0.9089
0.8506
0.8770
78,086
-0.02(-2.36%)
Aug 31, 2023
0.7890
0.9195
0.7810
0.8982
303,934
+0.11(+13.84%)
Aug 30, 2023
0.7899
0.7999
0.7645
0.7890
69,640
+0.01(+1.60%)
Aug 29, 2023
0.7800
0.8000
0.7510
0.7766
84,367
+0.01(+1.72%)
Aug 28, 2023
0.8000
0.8500
0.7448
0.7635
254,346
-0.06(-7.11%)
Aug 25, 2023
0.8383
0.8789
0.8117
0.8219
66,063
-0.03(-3.98%)
Aug 24, 2023
0.8800
0.9379
0.8203
0.8560
236,379
-0.03(-3.59%)
Aug 23, 2023
0.8690
0.9100
0.8500
0.8879
96,596
+0.01(+1.58%)
Aug 22, 2023
0.9400
0.9479
0.8600
0.8741
130,417
-0.03(-3.79%)
Aug 21, 2023
0.9500
0.9500
0.9010
0.9085
48,313
-0.03(-2.83%)
Aug 18, 2023
0.9000
0.9431
0.8800
0.9350
96,988
+0.03(+3.21%)
Aug 17, 2023
0.9200
0.9949
0.9006
0.9059
133,217
-0.01(-1.01%)
Aug 16, 2023
0.9049
0.9349
0.8500
0.9151
241,577
+0.02(+1.67%)
Aug 15, 2023
1.040
1.040
0.9000
0.9001
482,475
-0.13(-12.44%)
Aug 14, 2023
1.000
1.070
0.9900
1.028
118,495
+0.01(+0.78%)
Aug 11, 2023
1.020
1.050
1.000
1.020
43,199
-0.02(-1.92%)
Aug 10, 2023
1.050
1.050
1.010
1.040
50,185
+0.03(+2.97%)
Aug 09, 2023
1.010
1.030
0.9900
1.010
25,004
-0.01(-0.98%)
Aug 08, 2023
1.000
1.030
1.000
1.020
73,750
+0.00(+0.00%)
Aug 07, 2023
1.040
1.040
1.010
1.020
23,928
-0.01(-0.97%)
Aug 04, 2023
1.010
1.050
1.010
1.030
30,201
+0.01(+0.98%)
Aug 03, 2023
1.020
1.040
1.010
1.020
43,517
+0.01(+0.99%)
Aug 02, 2023
1.070
1.080
1.010
1.010
81,784
-0.06(-5.61%)
Aug 01, 2023
1.070
1.100
1.033
1.070
74,397
+0.03(+2.88%)
Jul 31, 2023
1.020
1.100
1.020
1.040
75,153
+0.03(+2.97%)
Jul 28, 2023
1.020
1.030
1.000
1.010
31,895
+0.02(+1.52%)
Jul 27, 2023
1.030
1.030
0.9886
0.9949
38,277
-0.02(-1.98%)
Jul 26, 2023
0.9900
1.030
0.9857
1.015
30,819
+0.00(+0.50%)
Jul 25, 2023
0.9800
1.020
0.9800
1.010
39,038
+0.04(+3.87%)
Jul 24, 2023
1.010
1.030
0.9700
0.9724
55,197
-0.03(-2.76%)
Jul 21, 2023
1.020
1.022
0.9757
1.000
31,328
-0.02(-2.25%)
Jul 20, 2023
1.030
1.050
1.000
1.023
85,685
-0.01(-0.68%)
Jul 19, 2023
1.050
1.070
0.9972
1.030
83,633
-0.01(-0.96%)
Jul 18, 2023
0.9800
1.060
0.9801
1.040
118,790
+0.04(+4.01%)
Jul 17, 2023
1.020
1.030
0.9700
0.9999
112,107
-0.01(-1.00%)
Jul 14, 2023
1.080
1.080
0.9717
1.010
184,561
-0.05(-4.72%)
Jul 13, 2023
1.060
1.099
0.9900
1.060
265,321
-0.03(-2.75%)
Jul 12, 2023
1.080
1.100
1.050
1.090
31,309
+0.03(+2.83%)
Jul 11, 2023
1.040
1.100
1.040
1.060
142,046
-0.02(-1.85%)
Jul 10, 2023
1.110
1.110
1.047
1.080
77,804
+0.00(+0.00%)
Jul 07, 2023
1.120
1.140
1.070
1.080
48,764
-0.04(-3.56%)
Jul 06, 2023
1.150
1.150
1.090
1.120
36,976
-0.02(-1.76%)
Jul 05, 2023
1.140
1.140
1.090
1.140
33,082
-0.01(-0.85%)
Jul 03, 2023
1.090
1.150
1.090
1.150
55,827
+0.06(+5.49%)
Jun 30, 2023
1.140
1.150
1.090
1.090
75,602
-0.05(-4.39%)
Jun 29, 2023
1.070
1.140
1.070
1.140
58,401
+0.01(+1.14%)
Jun 28, 2023
1.060
1.130
1.050
1.127
133,921
+0.06(+5.35%)
Jun 27, 2023
1.110
1.120
1.040
1.070
126,670
-0.05(-4.46%)
Jun 26, 2023
1.130
1.160
1.030
1.120
241,763
-0.04(-3.45%)
Jun 23, 2023
1.110
1.160
1.090
1.160
178,695
+0.01(+0.87%)
Jun 22, 2023
1.230
1.270
1.040
1.150
1,681,901
+0.01(+0.54%)
Jun 21, 2023
1.150
1.170
1.110
1.144
131,288
-0.04(-3.07%)
Jun 20, 2023
1.190
1.200
1.130
1.180
179,108
+0.02(+1.72%)
Jun 16, 2023
1.240
1.250
1.160
1.160
80,818
-0.04(-3.33%)
Jun 15, 2023
1.230
1.240
1.170
1.200
152,751
-0.02(-1.66%)
May 08, 2023
1.290
1.300
1.190
1.220
201,027
-0.07(-5.77%)
May 05, 2023
1.300
1.330
1.270
1.295
39,014
-0.02(-1.52%)
May 04, 2023
1.180
1.340
1.149
1.315
407,591
+0.11(+9.58%)
May 03, 2023
1.230
1.270
1.180
1.200
77,979
-0.03(-2.44%)
May 02, 2023
1.270
1.290
1.210
1.230
180,779
-0.02(-1.60%)
May 01, 2023
1.180
1.290
1.180
1.250
123,373
+0.05(+4.17%)
Apr 28, 2023
1.160
1.200
1.110
1.200
170,846
+0.08(+7.14%)
Apr 27, 2023
1.130
1.199
1.050
1.120
474,604
-0.05(-4.27%)
Apr 26, 2023
1.220
1.270
1.100
1.170
309,072
-0.06(-4.88%)
Apr 25, 2023
1.330
1.390
1.210
1.230
233,067
-0.12(-8.89%)
Apr 24, 2023
1.580
1.600
1.300
1.350
482,178
-0.21(-13.46%)
Apr 21, 2023
1.650
1.700
1.550
1.560
162,450
-0.04(-2.50%)
Apr 20, 2023
1.620
1.739
1.520
1.600
216,431
-0.09(-5.33%)
Apr 19, 2023
1.720
1.750
1.557
1.690
184,038
-0.03(-1.74%)
Apr 18, 2023
1.800
1.900
1.600
1.720
743,441
+0.01(+0.58%)
Apr 17, 2023
1.560
1.749
1.460
1.710
530,808
+0.21(+14.00%)
Apr 14, 2023
1.490
1.600
1.410
1.500
502,343
+0.06(+4.24%)
Apr 13, 2023
1.290
1.530
1.270
1.439
412,474
+0.14(+10.61%)
Apr 12, 2023
1.350
1.350
1.270
1.301
77,567
-0.02(-1.44%)
Apr 11, 2023
1.240
1.390
1.240
1.320
124,410
+0.06(+4.76%)
Apr 10, 2023
1.250
1.290
1.220
1.260
147,247
-0.01(-0.79%)
Apr 06, 2023
1.210
1.320
1.210
1.270
168,429
+0.04(+3.25%)
Apr 05, 2023
1.320
1.330
1.210
1.230
135,664
-0.09(-6.82%)
Apr 04, 2023
1.420
1.540
1.250
1.320
426,601
-0.07(-5.04%)
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.