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
Aemetis Inc
(NQ:
AMTX
)
4.110
+0.220 (+5.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
3.920
3.960
3.815
3.900
409,458
-0.05(-1.27%)
Apr 29, 2024
3.970
4.079
3.870
3.950
377,229
+0.01(+0.25%)
Apr 26, 2024
3.970
4.060
3.905
3.940
773,712
-0.09(-2.23%)
Apr 25, 2024
3.870
4.030
3.700
4.030
642,208
+0.11(+2.81%)
Apr 24, 2024
4.040
4.120
3.880
3.920
1,027,821
+0.02(+0.51%)
Apr 23, 2024
3.790
3.905
3.610
3.900
1,251,620
+0.27(+7.59%)
Apr 22, 2024
3.820
3.869
3.600
3.625
716,907
-0.17(-4.35%)
Apr 19, 2024
3.600
3.850
3.600
3.790
714,680
+0.17(+4.70%)
Apr 18, 2024
3.820
3.920
3.610
3.620
760,791
-0.17(-4.49%)
Apr 17, 2024
3.890
4.085
3.780
3.790
1,161,004
-0.09(-2.45%)
Apr 16, 2024
4.100
4.130
3.810
3.885
1,341,413
-0.20(-4.78%)
Apr 15, 2024
4.360
4.360
4.050
4.080
608,167
-0.21(-4.90%)
Apr 12, 2024
4.400
4.530
4.250
4.290
468,486
-0.18(-4.03%)
Apr 11, 2024
4.480
4.570
4.310
4.470
619,098
+0.01(+0.22%)
Apr 10, 2024
4.580
4.733
4.350
4.460
1,207,936
-0.42(-8.61%)
Apr 09, 2024
5.300
5.405
4.820
4.880
1,189,068
-0.37(-7.05%)
Apr 08, 2024
5.290
5.370
5.165
5.250
571,878
+0.03(+0.57%)
Apr 05, 2024
5.150
5.350
4.971
5.220
814,538
+0.03(+0.58%)
Apr 04, 2024
5.470
5.530
5.140
5.190
746,582
-0.22(-4.07%)
Apr 03, 2024
5.470
5.490
5.080
5.410
920,637
-0.06(-1.10%)
Apr 02, 2024
5.360
5.630
5.231
5.470
754,718
-0.04(-0.73%)
Apr 01, 2024
5.940
6.140
5.420
5.510
1,201,734
-0.48(-8.01%)
Mar 28, 2024
6.000
6.470
5.720
5.990
1,073,226
-0.03(-0.50%)
Mar 27, 2024
5.800
6.380
5.790
6.020
1,726,098
+0.27(+4.70%)
Mar 26, 2024
5.480
6.210
5.380
5.750
1,720,018
+0.29(+5.31%)
Mar 25, 2024
5.570
6.440
5.240
5.460
3,369,058
-0.11(-1.97%)
Mar 22, 2024
5.120
7.030
5.021
5.570
14,906,436
+0.47(+9.22%)
Mar 21, 2024
4.320
5.230
4.080
5.100
24,600,556
+1.45(+39.73%)
Mar 20, 2024
3.070
3.680
3.000
3.650
867,739
+0.58(+19.09%)
Mar 19, 2024
2.840
3.110
2.750
3.065
625,346
+0.17(+6.06%)
Mar 18, 2024
3.090
3.179
2.850
2.890
623,481
-0.21(-6.77%)
Mar 15, 2024
3.120
3.350
3.100
3.100
589,355
-0.10(-3.13%)
Mar 14, 2024
3.280
3.280
3.155
3.200
362,615
-0.10(-3.03%)
Mar 13, 2024
3.240
3.390
3.210
3.300
470,430
+0.08(+2.48%)
Mar 12, 2024
3.170
3.300
3.150
3.220
363,412
+0.01(+0.31%)
Mar 11, 2024
3.400
3.470
3.180
3.210
519,657
-0.15(-4.46%)
Mar 08, 2024
3.330
3.630
3.255
3.360
705,627
+0.10(+3.07%)
Mar 07, 2024
3.190
3.500
3.040
3.260
839,905
-0.06(-1.81%)
Mar 06, 2024
3.310
3.445
3.250
3.320
434,732
+0.05(+1.53%)
Mar 05, 2024
3.500
3.580
3.231
3.270
511,088
-0.15(-4.39%)
Mar 04, 2024
3.550
3.580
3.420
3.420
459,763
-0.10(-2.84%)
Mar 01, 2024
3.590
3.660
3.510
3.520
230,397
-0.11(-3.03%)
Feb 29, 2024
3.510
3.675
3.490
3.630
253,768
+0.13(+3.71%)
Feb 28, 2024
3.500
3.570
3.470
3.500
251,048
-0.04(-0.99%)
Feb 27, 2024
3.710
3.740
3.500
3.535
238,681
-0.11(-3.15%)
Feb 26, 2024
3.660
3.840
3.554
3.650
386,467
-0.01(-0.27%)
Feb 23, 2024
3.530
3.660
3.470
3.660
249,673
+0.15(+4.27%)
Feb 22, 2024
3.680
3.720
3.440
3.510
387,680
-0.15(-4.10%)
Feb 21, 2024
3.830
3.889
3.620
3.660
466,803
-0.20(-5.18%)
Feb 20, 2024
3.470
3.910
3.470
3.860
725,681
+0.36(+10.29%)
Feb 16, 2024
3.600
3.730
3.410
3.500
769,575
-0.13(-3.58%)
Feb 15, 2024
3.560
3.750
3.490
3.630
925,673
+0.11(+3.12%)
Feb 14, 2024
3.480
3.530
3.390
3.520
317,420
+0.15(+4.45%)
Feb 13, 2024
3.500
3.525
3.350
3.370
413,777
-0.30(-8.17%)
Feb 12, 2024
3.520
3.760
3.510
3.670
300,328
+0.13(+3.67%)
Feb 09, 2024
3.600
3.650
3.520
3.540
284,537
+0.01(+0.28%)
Feb 08, 2024
3.480
3.600
3.440
3.530
248,549
+0.04(+1.15%)
Feb 07, 2024
3.500
3.515
3.370
3.490
317,450
+0.04(+1.01%)
Feb 06, 2024
3.250
3.480
3.230
3.455
285,206
+0.21(+6.31%)
Feb 05, 2024
3.410
3.420
3.171
3.250
502,764
-0.28(-7.93%)
Feb 02, 2024
3.640
3.640
3.360
3.530
400,927
-0.11(-3.02%)
Feb 01, 2024
3.700
3.860
3.530
3.640
380,321
+0.00(+0.00%)
Jan 31, 2024
3.630
3.890
3.600
3.640
371,072
+0.00(+0.00%)
Jan 30, 2024
3.680
3.680
3.540
3.640
343,021
-0.08(-2.15%)
Jan 29, 2024
3.480
3.730
3.400
3.720
328,166
+0.25(+7.20%)
Jan 26, 2024
3.490
3.550
3.430
3.470
242,573
+0.02(+0.43%)
Jan 25, 2024
3.400
3.460
3.225
3.455
392,076
+0.12(+3.75%)
Jan 24, 2024
3.580
3.640
3.320
3.330
456,459
-0.18(-5.13%)
Jan 23, 2024
3.370
3.550
3.300
3.510
626,014
+0.21(+6.53%)
Jan 22, 2024
3.160
3.530
3.140
3.295
658,725
+0.17(+5.61%)
Jan 19, 2024
3.100
3.190
2.970
3.120
629,901
+0.03(+0.97%)
Jan 18, 2024
3.230
3.315
3.050
3.090
616,285
-0.07(-2.22%)
Jan 17, 2024
3.390
3.390
3.050
3.160
835,821
-0.22(-6.51%)
Jan 16, 2024
3.880
3.900
3.330
3.380
1,046,182
-0.54(-13.78%)
Jan 12, 2024
4.050
4.095
3.690
3.920
1,017,681
-0.08(-1.88%)
Jan 11, 2024
4.250
4.370
3.990
3.995
824,021
-0.27(-6.44%)
Jan 10, 2024
4.470
4.470
4.210
4.270
529,581
-0.18(-4.04%)
Jan 09, 2024
4.540
4.550
4.415
4.450
374,653
-0.12(-2.73%)
Jan 08, 2024
4.660
4.700
4.410
4.575
395,411
-0.09(-1.93%)
Jan 05, 2024
4.630
4.760
4.560
4.665
415,393
-0.01(-0.32%)
Jan 04, 2024
4.520
4.750
4.520
4.680
440,099
+0.15(+3.31%)
Jan 03, 2024
4.770
4.800
4.520
4.530
673,208
-0.25(-5.23%)
Jan 02, 2024
5.140
5.210
4.770
4.780
655,084
-0.46(-8.78%)
Dec 29, 2023
5.490
5.565
5.180
5.240
741,330
-0.29(-5.24%)
Dec 28, 2023
5.840
5.950
5.480
5.530
654,168
-0.37(-6.27%)
Dec 27, 2023
5.880
6.020
5.670
5.900
774,376
+0.03(+0.51%)
Dec 26, 2023
5.510
5.920
5.470
5.870
995,122
+0.42(+7.71%)
Dec 22, 2023
5.340
5.590
5.271
5.450
406,050
+0.08(+1.49%)
Dec 21, 2023
5.110
5.390
5.080
5.370
453,795
+0.34(+6.76%)
Dec 20, 2023
5.440
5.445
5.010
5.030
763,332
-0.47(-8.63%)
Dec 19, 2023
4.860
5.590
4.860
5.505
1,086,423
+0.62(+12.58%)
Dec 18, 2023
4.930
5.041
4.800
4.890
480,776
-0.03(-0.61%)
Dec 15, 2023
5.200
5.380
4.870
4.920
691,637
-0.22(-4.28%)
Dec 14, 2023
4.700
5.260
4.665
5.140
1,106,716
+0.52(+11.26%)
Dec 13, 2023
4.560
4.660
4.400
4.620
629,419
+0.03(+0.65%)
Dec 12, 2023
4.450
4.600
4.350
4.590
367,744
+0.07(+1.55%)
Dec 11, 2023
4.540
4.590
4.450
4.520
288,892
-0.03(-0.66%)
Dec 08, 2023
4.530
4.610
4.511
4.550
178,662
+0.02(+0.44%)
Dec 07, 2023
4.420
4.555
4.400
4.530
243,696
+0.15(+3.42%)
Dec 06, 2023
4.530
4.630
4.330
4.380
430,332
-0.15(-3.31%)
Dec 05, 2023
4.700
4.730
4.490
4.530
511,572
-0.22(-4.63%)
Dec 04, 2023
4.660
4.850
4.660
4.750
379,988
+0.05(+1.06%)
Dec 01, 2023
4.500
4.709
4.400
4.700
464,617
+0.26(+5.86%)
Nov 30, 2023
4.430
4.880
4.410
4.440
760,586
+0.07(+1.60%)
Nov 29, 2023
4.660
4.780
4.320
4.370
417,985
-0.13(-2.89%)
Nov 28, 2023
4.610
4.710
4.320
4.500
418,058
-0.17(-3.64%)
Nov 27, 2023
4.800
4.810
4.615
4.670
460,946
-0.14(-2.91%)
Nov 24, 2023
4.670
4.930
4.670
4.810
247,305
+0.10(+2.23%)
Nov 22, 2023
4.790
4.790
4.690
4.705
197,251
-0.00(-0.11%)
Nov 21, 2023
4.750
4.830
4.650
4.710
372,917
-0.17(-3.48%)
Nov 20, 2023
4.880
4.930
4.725
4.880
280,026
-0.05(-1.01%)
Nov 17, 2023
4.820
4.989
4.790
4.930
402,700
+0.07(+1.44%)
Nov 16, 2023
4.960
4.970
4.660
4.860
369,204
-0.04(-0.82%)
Nov 15, 2023
4.650
5.050
4.650
4.900
468,186
+0.31(+6.75%)
Nov 14, 2023
4.530
4.740
4.480
4.590
387,535
+0.20(+4.56%)
Nov 13, 2023
4.460
4.480
4.290
4.390
258,348
-0.13(-2.88%)
Nov 10, 2023
4.600
4.630
4.240
4.520
390,048
-0.09(-1.95%)
Nov 09, 2023
4.710
5.030
4.445
4.610
559,519
+0.03(+0.66%)
Nov 08, 2023
4.630
4.700
4.490
4.580
329,521
-0.07(-1.51%)
Nov 07, 2023
4.810
5.000
4.620
4.650
485,765
-0.21(-4.32%)
Nov 06, 2023
4.970
5.080
4.750
4.860
378,412
+0.01(+0.21%)
Nov 03, 2023
4.950
5.160
4.740
4.850
311,437
+0.00(+0.00%)
Nov 02, 2023
4.710
5.000
4.590
4.850
352,703
+0.24(+5.21%)
Nov 01, 2023
4.750
4.760
4.420
4.610
290,355
-0.13(-2.74%)
Oct 31, 2023
4.680
5.050
4.650
4.740
385,371
+0.16(+3.49%)
Oct 30, 2023
4.500
5.100
4.500
4.580
717,517
+0.27(+6.26%)
Oct 27, 2023
4.390
4.467
4.270
4.310
145,682
-0.06(-1.37%)
Oct 26, 2023
4.660
4.660
4.260
4.370
381,138
-0.24(-5.21%)
Oct 25, 2023
4.720
4.750
4.510
4.610
290,755
-0.20(-4.16%)
Oct 24, 2023
4.640
5.100
4.630
4.810
542,750
+0.20(+4.34%)
Oct 23, 2023
4.630
4.900
4.170
4.610
415,871
-0.04(-0.86%)
Oct 20, 2023
4.940
5.000
4.640
4.650
411,098
-0.34(-6.81%)
Oct 19, 2023
5.020
5.040
4.610
4.990
755,198
-0.06(-1.19%)
Oct 18, 2023
5.060
5.250
4.870
5.050
534,762
+0.00(+0.00%)
Oct 17, 2023
4.750
5.165
4.680
5.050
706,420
+0.22(+4.55%)
Oct 16, 2023
4.460
4.930
4.460
4.830
459,763
+0.35(+7.81%)
Oct 13, 2023
4.310
4.600
4.200
4.480
450,331
+0.19(+4.43%)
Oct 12, 2023
4.580
4.646
4.190
4.290
424,759
-0.24(-5.30%)
Oct 11, 2023
4.500
4.729
4.442
4.530
639,139
+0.06(+1.34%)
Oct 10, 2023
4.750
4.959
4.400
4.470
652,395
-0.28(-5.89%)
Oct 09, 2023
4.090
4.780
4.090
4.750
700,123
+0.61(+14.73%)
Oct 06, 2023
3.900
4.281
3.865
4.140
339,131
+0.17(+4.28%)
Oct 05, 2023
4.020
4.020
3.770
3.970
352,909
-0.04(-1.00%)
Oct 04, 2023
4.000
4.070
3.840
4.010
552,348
+0.00(+0.00%)
Oct 03, 2023
4.230
4.270
3.910
4.010
759,374
-0.31(-7.18%)
Oct 02, 2023
4.400
4.900
4.220
4.320
1,215,237
+0.17(+4.10%)
Sep 29, 2023
4.120
4.235
4.045
4.150
1,172,120
+0.07(+1.59%)
Sep 28, 2023
4.220
4.220
3.970
4.085
568,427
-0.11(-2.51%)
Sep 27, 2023
4.510
4.545
4.170
4.190
521,999
-0.21(-4.77%)
Sep 26, 2023
4.430
4.670
4.370
4.400
522,831
-0.07(-1.57%)
Sep 25, 2023
4.170
4.680
4.460
4.470
871,309
+0.23(+5.42%)
Sep 22, 2023
4.330
4.560
4.120
4.240
443,635
-0.04(-0.93%)
Sep 21, 2023
4.720
4.750
4.210
4.280
836,514
-0.49(-10.27%)
Sep 20, 2023
4.970
5.080
4.760
4.770
346,514
-0.18(-3.64%)
Sep 19, 2023
4.770
4.980
4.710
4.950
399,809
+0.20(+4.21%)
Sep 18, 2023
4.940
4.960
4.690
4.750
484,284
-0.29(-5.75%)
Sep 15, 2023
5.220
5.220
4.930
5.040
624,498
-0.12(-2.33%)
Sep 14, 2023
5.570
5.590
5.125
5.160
593,481
-0.31(-5.67%)
Sep 13, 2023
5.620
5.850
5.325
5.470
538,078
-0.10(-1.80%)
Sep 12, 2023
5.330
5.850
5.310
5.570
632,659
+0.14(+2.58%)
Sep 11, 2023
5.000
6.060
5.000
5.430
2,752,376
+0.61(+12.77%)
Sep 08, 2023
4.920
4.930
4.650
4.815
383,323
-0.14(-2.92%)
Sep 07, 2023
4.900
5.050
4.750
4.960
316,284
-0.04(-0.80%)
Sep 06, 2023
5.000
5.150
4.810
5.000
672,424
+0.11(+2.25%)
Sep 05, 2023
4.840
5.010
4.780
4.890
304,276
+0.01(+0.20%)
Sep 01, 2023
5.070
5.200
4.840
4.880
399,964
-0.13(-2.59%)
Aug 31, 2023
5.440
5.500
4.980
5.010
460,253
-0.38(-7.05%)
Aug 30, 2023
5.230
5.550
5.130
5.390
396,498
+0.09(+1.70%)
Aug 29, 2023
4.940
5.380
4.850
5.300
429,336
+0.36(+7.29%)
Aug 28, 2023
5.050
5.050
4.710
4.940
424,670
-0.04(-0.80%)
Aug 25, 2023
4.850
5.330
4.840
4.980
537,712
+0.20(+4.18%)
Aug 24, 2023
5.140
5.140
4.700
4.780
572,446
-0.41(-7.90%)
Aug 23, 2023
5.160
5.350
5.090
5.190
485,292
+0.01(+0.19%)
Aug 22, 2023
5.290
5.560
4.990
5.180
660,197
-0.02(-0.38%)
Aug 21, 2023
5.250
5.398
5.140
5.200
448,216
-0.04(-0.76%)
Aug 18, 2023
5.580
5.680
5.160
5.240
731,875
-0.43(-7.58%)
Aug 17, 2023
5.910
6.050
5.630
5.670
533,586
-0.13(-2.24%)
Aug 16, 2023
6.540
6.650
5.700
5.800
850,285
-0.36(-5.84%)
Aug 15, 2023
6.550
6.680
6.110
6.160
532,120
-0.48(-7.23%)
Aug 14, 2023
6.850
6.900
6.600
6.640
285,179
-0.23(-3.35%)
Aug 11, 2023
6.840
7.020
6.760
6.870
261,752
+0.02(+0.29%)
Aug 10, 2023
6.990
7.140
6.820
6.850
259,261
-0.14(-2.00%)
Aug 09, 2023
7.120
7.255
6.800
6.990
467,430
-0.14(-1.96%)
Aug 08, 2023
6.860
7.200
6.790
7.130
366,470
+0.26(+3.78%)
Aug 07, 2023
7.380
7.820
6.700
6.870
791,430
-0.59(-7.91%)
Aug 04, 2023
7.510
7.600
7.290
7.460
311,171
-0.07(-0.93%)
Aug 03, 2023
6.070
7.670
6.020
7.530
924,481
+0.73(+10.65%)
Aug 02, 2023
7.010
7.051
6.510
6.805
524,186
-0.27(-3.75%)
Aug 01, 2023
7.290
7.510
7.010
7.070
427,142
-0.31(-4.20%)
Jul 31, 2023
6.860
7.610
6.830
7.380
418,241
+0.51(+7.50%)
Jul 28, 2023
6.750
7.170
6.490
6.865
560,222
+0.23(+3.39%)
Jul 27, 2023
7.360
7.410
6.480
6.640
641,740
-0.62(-8.54%)
Jul 26, 2023
7.220
7.410
7.110
7.260
392,305
-0.09(-1.22%)
Jul 25, 2023
7.500
7.620
7.300
7.350
212,176
-0.16(-2.13%)
Jul 24, 2023
7.400
7.510
7.140
7.510
292,250
+0.08(+1.08%)
Jul 21, 2023
7.710
7.710
7.110
7.430
404,864
-0.27(-3.51%)
Jul 20, 2023
7.470
7.940
7.470
7.700
368,230
+0.23(+3.08%)
Jul 19, 2023
8.310
8.470
7.360
7.470
755,486
-0.75(-9.12%)
Jul 18, 2023
8.200
8.850
8.044
8.220
996,087
+0.20(+2.49%)
Jul 17, 2023
7.090
8.140
7.030
8.020
841,113
+0.80(+11.08%)
Jul 14, 2023
8.080
8.175
7.130
7.220
964,766
-0.93(-11.41%)
Jul 13, 2023
8.810
8.990
8.020
8.150
729,912
-0.55(-6.32%)
Jul 12, 2023
8.200
8.870
8.010
8.700
1,190,522
+0.65(+8.07%)
Jul 11, 2023
7.970
8.120
7.770
8.050
582,417
+0.14(+1.77%)
Jul 10, 2023
7.600
7.920
7.580
7.910
521,642
+0.33(+4.35%)
Jul 07, 2023
7.290
7.698
7.175
7.580
552,003
+0.59(+8.44%)
Jul 06, 2023
6.870
7.200
6.590
6.990
506,652
-0.06(-0.85%)
Jul 05, 2023
7.200
7.580
7.050
7.050
470,280
-0.24(-3.29%)
Jul 03, 2023
7.370
7.610
7.120
7.290
402,674
-0.04(-0.55%)
Jun 30, 2023
7.250
7.351
7.120
7.330
1,380,243
+0.25(+3.53%)
Jun 29, 2023
6.510
7.110
6.515
7.080
1,061,653
+0.58(+8.92%)
Jun 28, 2023
5.820
6.850
5.810
6.500
917,778
+0.62(+10.54%)
Jun 27, 2023
5.820
6.138
5.630
5.880
599,587
+0.15(+2.62%)
Jun 26, 2023
5.530
6.240
5.530
5.730
756,541
+0.12(+2.14%)
Jun 23, 2023
5.900
6.110
5.560
5.610
4,624,427
-0.47(-7.73%)
Jun 22, 2023
6.140
6.310
6.000
6.080
465,942
-0.18(-2.88%)
Jun 21, 2023
6.280
6.440
6.000
6.260
530,672
-0.09(-1.42%)
Jun 20, 2023
6.210
6.400
5.710
6.350
903,675
-0.07(-1.09%)
Jun 16, 2023
6.940
6.940
6.140
6.420
1,010,108
-0.45(-6.55%)
Jun 15, 2023
6.660
6.920
6.530
6.870
776,721
+0.03(+0.44%)
Jun 14, 2023
7.000
7.370
6.640
6.840
796,283
-0.09(-1.30%)
Jun 13, 2023
7.530
7.786
6.632
6.930
1,552,549
-0.75(-9.77%)
Jun 12, 2023
6.800
7.950
6.250
7.680
1,970,424
+1.05(+15.84%)
Jun 09, 2023
6.150
6.710
6.030
6.630
1,460,353
+0.61(+10.13%)
Jun 08, 2023
5.700
6.275
5.220
6.020
1,711,252
+0.31(+5.43%)
Jun 07, 2023
7.000
7.470
5.010
5.710
3,871,850
-1.24(-17.84%)
Jun 06, 2023
5.700
6.960
5.680
6.950
2,592,464
+1.19(+20.66%)
Jun 05, 2023
5.050
5.790
5.000
5.760
1,660,531
+0.84(+17.07%)
Jun 02, 2023
5.340
5.350
4.740
4.920
1,074,109
-0.28(-5.38%)
Jun 01, 2023
4.770
5.320
4.640
5.200
1,503,763
+0.43(+9.01%)
May 31, 2023
4.510
4.830
4.310
4.770
1,781,502
+0.40(+9.15%)
May 30, 2023
4.250
4.605
4.180
4.370
886,084
+0.20(+4.80%)
May 26, 2023
4.210
4.634
3.970
4.170
1,199,296
-0.06(-1.42%)
May 25, 2023
4.310
4.800
4.001
4.230
1,893,525
+0.10(+2.42%)
May 24, 2023
4.200
4.310
3.600
4.130
1,494,930
-0.13(-3.05%)
May 23, 2023
4.230
4.890
3.330
4.260
3,426,013
-0.09(-2.07%)
May 22, 2023
3.160
4.380
2.970
4.350
4,134,636
+1.13(+35.09%)
May 19, 2023
2.590
3.730
2.530
3.220
8,946,116
+0.78(+31.97%)
May 18, 2023
2.150
2.560
2.120
2.440
1,707,409
+0.36(+17.31%)
May 17, 2023
1.890
2.130
1.860
2.080
715,717
+0.20(+10.64%)
May 16, 2023
1.820
1.920
1.800
1.880
382,613
-0.01(-0.53%)
May 15, 2023
1.770
1.900
1.690
1.890
719,435
+0.10(+5.59%)
May 12, 2023
1.780
1.790
1.680
1.790
434,398
+0.02(+1.13%)
May 11, 2023
1.730
1.780
1.610
1.770
604,339
+0.04(+2.31%)
May 10, 2023
1.990
1.990
1.700
1.730
886,231
-0.20(-10.36%)
May 09, 2023
2.280
2.300
1.900
1.930
1,222,273
-0.34(-14.98%)
May 08, 2023
1.940
2.350
1.910
2.270
2,969,507
+0.40(+21.39%)
May 05, 2023
1.690
1.990
1.650
1.870
1,391,970
+0.12(+6.86%)
May 04, 2023
1.780
1.800
1.160
1.750
4,164,972
-0.42(-19.35%)
May 03, 2023
2.060
2.240
2.030
2.170
405,734
+0.10(+4.83%)
May 02, 2023
2.050
2.105
2.010
2.070
230,277
+0.00(+0.00%)
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.