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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 29, 2019
3100
3100
3020
3020
110
-60.00(-1.95%)
Mar 28, 2019
3020
3100
2960
3080
149
+40.00(+1.32%)
Mar 27, 2019
3000
3080
2980
3040
101
+0.00(+0.00%)
Mar 26, 2019
3060
3120
3000
3040
57
-20.00(-0.65%)
Mar 25, 2019
2940
3100
2940
3060
112
+100.00(+3.38%)
Mar 22, 2019
3120
3140
2900
2960
207
-160.00(-5.13%)
Mar 21, 2019
3120
3160
3000
3120
156
-40.00(-1.27%)
Mar 20, 2019
3200
3306
3100
3160
195
-20.00(-0.63%)
Mar 19, 2019
3180
3200
3140
3180
167
-20.00(-0.62%)
Mar 18, 2019
3200
3300
3140
3200
286
-20.00(-0.62%)
Mar 15, 2019
3280
3400
3060
3220
614
-20.00(-0.62%)
Mar 14, 2019
3220
3320
3200
3240
635
-60.00(-1.82%)
Mar 13, 2019
3380
3400
3160
3300
1,043
-40.00(-1.20%)
Mar 12, 2019
2860
3360
2640
3340
1,517
+460.00(+15.97%)
Mar 11, 2019
2280
2900
2280
2880
1,656
+600.00(+26.32%)
Mar 08, 2019
2160
2301
2100
2280
219
+80.00(+3.64%)
Mar 07, 2019
2200
2240
2160
2200
97
-40.00(-1.79%)
Mar 06, 2019
2180
2240
2040
2240
197
+100.00(+4.67%)
Mar 05, 2019
2300
2360
2080
2140
330
-80.00(-3.60%)
Mar 04, 2019
2060
2520
2060
2220
1,455
+360.00(+19.35%)
Mar 01, 2019
1800
1880
1800
1860
93
+58.00(+3.22%)
Feb 28, 2019
1820
1880
1800
1802
129
-78.20(-4.16%)
Feb 27, 2019
1844
1900
1804
1880
70
+0.20(+0.01%)
Feb 26, 2019
1900
1940
1820
1880
96
+12.20(+0.65%)
Feb 25, 2019
1809
2000
1809
1868
178
+27.80(+1.51%)
Feb 22, 2019
1820
1920
1800
1840
199
+39.80(+2.21%)
Feb 21, 2019
1900
2000
1800
1800
182
-111.80(-5.85%)
Feb 20, 2019
2060
2080
1800
1912
344
-148.00(-7.18%)
Feb 19, 2019
2140
2180
2000
2060
245
-80.00(-3.74%)
Feb 15, 2019
2240
2260
2100
2140
259
-120.00(-5.31%)
Feb 14, 2019
2220
2340
2060
2260
557
+40.00(+1.80%)
Feb 13, 2019
2040
2360
2020
2220
1,321
+240.00(+12.12%)
Feb 12, 2019
1860
2000
1840
1980
482
+160.00(+8.79%)
Feb 11, 2019
2000
2140
1800
1820
1,497
+40.00(+2.25%)
Feb 08, 2019
1720
1790
1640
1780
155
+100.00(+5.95%)
Feb 07, 2019
1700
1720
1640
1680
34
-7.60(-0.45%)
Feb 06, 2019
1648
1698
1600
1688
31
+39.80(+2.42%)
Feb 05, 2019
1680
1720
1645
1648
43
-52.00(-3.06%)
Feb 04, 2019
1630
1700
1600
1700
44
+49.80(+3.02%)
Feb 01, 2019
1600
1680
1600
1650
36
+30.00(+1.85%)
Jan 31, 2019
1660
1700
1600
1620
97
-63.20(-3.75%)
Jan 30, 2019
1698
1700
1600
1683
78
+12.00(+0.72%)
Jan 29, 2019
1680
1700
1651
1671
58
+9.00(+0.54%)
Jan 28, 2019
1680
1740
1629
1662
36
-37.80(-2.22%)
Jan 25, 2019
1720
1780
1680
1700
60
-80.00(-4.49%)
Jan 24, 2019
1800
1800
1720
1780
60
+2.40(+0.14%)
Jan 23, 2019
1720
1780
1600
1778
91
+17.40(+0.99%)
Jan 22, 2019
1794
1794
1700
1760
105
-21.80(-1.22%)
Jan 18, 2019
1560
1790
1560
1782
347
+222.00(+14.23%)
Jan 17, 2019
1560
1600
1518
1560
43
+0.00(+0.00%)
Jan 16, 2019
1528
1570
1500
1560
40
+30.00(+1.96%)
Jan 15, 2019
1560
1580
1500
1530
65
-30.00(-1.92%)
Jan 14, 2019
1532
1600
1532
1560
46
+0.00(+0.00%)
Jan 11, 2019
1640
1640
1520
1560
100
-20.00(-1.27%)
Jan 10, 2019
1540
1620
1520
1580
123
+0.00(+0.00%)
Jan 09, 2019
1560
1580
1500
1580
75
+0.00(+0.00%)
Jan 08, 2019
1580
1580
1500
1580
122
+58.40(+3.84%)
Jan 07, 2019
1525
1600
1406
1522
106
-38.40(-2.46%)
Jan 04, 2019
1494
1600
1410
1560
119
+80.00(+5.41%)
Jan 03, 2019
1420
1500
1320
1480
97
+50.00(+3.50%)
Jan 02, 2019
1168
1456
1162
1430
190
+270.00(+23.28%)
Dec 31, 2018
1240
1240
1120
1160
195
-70.00(-5.69%)
Dec 28, 2018
1120
1270
1106
1230
118
+2.00(+0.16%)
Dec 27, 2018
1260
1300
1180
1228
128
-32.00(-2.54%)
Dec 26, 2018
1140
1360
1106
1260
151
+120.00(+10.53%)
Dec 24, 2018
1160
1200
1100
1140
73
-40.00(-3.39%)
Dec 21, 2018
1200
1260
1100
1180
220
-40.00(-3.28%)
Dec 20, 2018
1200
1260
1180
1220
122
-44.40(-3.51%)
Dec 19, 2018
1187
1379
1160
1264
285
+104.40(+9.00%)
Dec 18, 2018
1280
1300
1060
1160
366
-140.00(-10.77%)
Dec 17, 2018
1440
1500
1100
1300
363
-180.00(-12.16%)
Dec 14, 2018
1650
1700
1440
1480
323
-164.80(-10.02%)
Dec 13, 2018
1624
1740
1600
1645
144
-13.00(-0.78%)
Dec 12, 2018
1584
1660
1584
1658
79
+57.80(+3.61%)
Dec 11, 2018
1640
1660
1598
1600
86
-8.80(-0.55%)
Dec 10, 2018
1600
1640
1573
1609
83
+8.80(+0.55%)
Dec 07, 2018
1620
1680
1600
1600
92
+20.00(+1.27%)
Dec 06, 2018
1620
1700
1560
1580
181
-50.00(-3.07%)
Dec 04, 2018
1712
1734
1550
1630
205
-50.00(-2.98%)
Dec 03, 2018
1735
1735
1642
1680
148
-54.00(-3.11%)
Nov 30, 2018
1788
1790
1630
1734
315
+28.00(+1.64%)
Nov 29, 2018
1670
1740
1560
1706
423
+86.00(+5.31%)
Nov 28, 2018
1580
1640
1520
1620
274
+22.60(+1.41%)
Nov 27, 2018
1624
1640
1540
1597
230
-42.60(-2.60%)
Nov 26, 2018
1720
1760
1620
1640
216
-80.00(-4.65%)
Nov 23, 2018
1800
1820
1700
1720
106
-79.80(-4.43%)
Nov 21, 2018
1800
1800
1800
0
+29.80(+1.68%)
Nov 20, 2018
1717
1840
1655
1770
372
+56.00(+3.27%)
Nov 19, 2018
1700
1760
1700
1714
188
+4.00(+0.23%)
Nov 16, 2018
1642
1750
1638
1710
165
+23.00(+1.36%)
Nov 15, 2018
1760
1800
1600
1687
362
-33.00(-1.92%)
Nov 14, 2018
1900
1900
1700
1720
299
-120.00(-6.52%)
Nov 13, 2018
1800
1940
1760
1840
311
+20.00(+1.10%)
Nov 12, 2018
1960
2040
1800
1820
317
-180.00(-9.00%)
Nov 09, 2018
1880
2140
1880
2000
641
+80.00(+4.17%)
Nov 08, 2018
1780
1940
1780
1920
327
+130.00(+7.26%)
Nov 07, 2018
1900
1960
1727
1790
397
-134.40(-6.98%)
Nov 06, 2018
2020
2040
1820
1924
922
-115.60(-5.67%)
Nov 05, 2018
2020
2280
2000
2040
1,152
-60.00(-2.86%)
Nov 02, 2018
1890
2340
1890
2100
3,615
+260.00(+14.13%)
Nov 01, 2018
1680
2040
1680
1840
2,368
+160.00(+9.52%)
Oct 31, 2018
1720
1740
1580
1680
902
-40.00(-2.33%)
Oct 30, 2018
1460
1818
1440
1720
2,579
+265.60(+18.26%)
Oct 29, 2018
1540
1580
1440
1454
802
-105.60(-6.77%)
Oct 26, 2018
1500
1580
1420
1560
817
+20.00(+1.30%)
Oct 25, 2018
1480
1560
1400
1540
957
+14.40(+0.94%)
Oct 24, 2018
1740
1760
1445
1526
1,157
-74.40(-4.65%)
Oct 23, 2018
1440
1700
1300
1600
1,721
-20.00(-1.23%)
Oct 22, 2018
1908
1908
1580
1620
1,847
-290.00(-15.18%)
Oct 19, 2018
1646
1940
1580
1910
2,782
+230.00(+13.69%)
Oct 18, 2018
1680
1780
1560
1680
1,332
-100.00(-5.62%)
Oct 17, 2018
2000
2000
1700
1780
2,118
-180.00(-9.18%)
Oct 16, 2018
2000
2600
1900
1960
9,076
+60.00(+3.16%)
Oct 15, 2018
1480
2400
1460
1900
17,842
+420.00(+28.38%)
Oct 12, 2018
1200
1560
1160
1480
3,865
+260.00(+21.31%)
Oct 11, 2018
1260
1280
1020
1220
1,632
-100.00(-7.58%)
Oct 10, 2018
1360
1400
1220
1320
2,600
-100.00(-7.04%)
Oct 09, 2018
1840
2200
1360
1420
29,370
+496.20(+53.71%)
Oct 08, 2018
901.40
1280
780.00
923.80
7,532
+143.80(+18.44%)
Oct 05, 2018
762.00
800.00
730.00
780.00
748
+0.20(+0.03%)
Oct 04, 2018
821.00
878.00
740.40
779.80
834
-160.20(-17.04%)
Oct 03, 2018
700.00
980.00
680.00
940.00
3,238
+226.00(+31.65%)
Oct 02, 2018
720.00
740.00
660.00
714.00
803
-6.00(-0.83%)
Oct 01, 2018
740.00
780.00
700.00
720.00
771
-20.00(-2.70%)
Sep 28, 2018
760.00
760.00
700.00
740.00
328
-16.20(-2.14%)
Sep 27, 2018
794.80
794.80
704.00
756.20
743
-23.80(-3.05%)
Sep 26, 2018
800.00
820.00
700.00
780.00
1,505
+0.00(+0.00%)
Sep 25, 2018
700.00
920.00
640.00
780.00
2,611
+100.60(+14.81%)
Sep 24, 2018
673.00
730.00
666.80
679.40
723
-0.60(-0.09%)
Sep 21, 2018
720.00
720.00
680.00
680.00
346
-29.80(-4.20%)
Sep 20, 2018
685.00
720.00
660.00
709.80
514
+37.60(+5.59%)
Sep 19, 2018
700.00
730.00
660.00
672.20
739
-60.20(-8.22%)
Sep 18, 2018
760.00
760.00
647.20
732.40
1,275
-7.60(-1.03%)
Sep 17, 2018
700.00
840.00
680.00
740.00
1,203
+20.00(+2.78%)
Sep 14, 2018
960.00
1000
680.00
720.00
2,896
-260.00(-26.53%)
Sep 13, 2018
1080
1140
960.00
980.00
1,742
-120.00(-10.91%)
Sep 12, 2018
1120
1296
1000
1100
5,066
-240.00(-17.91%)
Sep 11, 2018
1200
1840
900.00
1340
26,319
+720.00(+116.13%)
Sep 10, 2018
600.00
640.00
540.00
620.00
834
+20.00(+3.33%)
Sep 07, 2018
590.00
660.00
552.00
600.00
669
+20.40(+3.52%)
Sep 06, 2018
570.00
600.00
550.80
579.60
136
+30.60(+5.57%)
Sep 05, 2018
559.60
559.60
540.00
549.00
105
+9.00(+1.67%)
Sep 04, 2018
600.00
600.00
538.80
540.00
165
-46.00(-7.85%)
Aug 31, 2018
586.00
586.00
586.00
0
+35.00(+6.35%)
Aug 30, 2018
540.00
559.00
540.00
551.00
50
+11.00(+2.04%)
Aug 29, 2018
520.00
540.00
510.60
540.00
85
+24.00(+4.65%)
Aug 28, 2018
540.00
560.00
508.00
516.00
104
-8.00(-1.53%)
Aug 27, 2018
550.00
579.80
524.00
524.00
173
-36.00(-6.43%)
Aug 24, 2018
580.00
580.00
520.00
560.00
180
+26.00(+4.87%)
Aug 23, 2018
520.00
607.20
519.60
534.00
1,049
+23.00(+4.50%)
Aug 22, 2018
504.40
539.80
504.00
511.00
72
+6.60(+1.31%)
Aug 21, 2018
510.00
510.20
504.00
504.40
112
-2.40(-0.47%)
Aug 20, 2018
510.00
510.00
501.40
506.80
33
-3.20(-0.63%)
Aug 17, 2018
540.00
540.00
500.00
510.00
52
-30.00(-5.56%)
Aug 16, 2018
540.00
540.00
500.00
540.00
119
+27.60(+5.39%)
Aug 15, 2018
540.00
549.60
490.00
512.40
122
-20.20(-3.79%)
Aug 14, 2018
520.00
540.00
496.00
532.60
187
+32.60(+6.52%)
Aug 13, 2018
520.00
520.00
460.00
500.00
516
+0.00(+0.00%)
Aug 10, 2018
560.00
560.00
500.00
500.00
189
-30.20(-5.70%)
Aug 09, 2018
538.00
568.00
519.00
530.20
162
-29.80(-5.32%)
Aug 08, 2018
560.00
578.00
538.20
560.00
237
+20.00(+3.70%)
Aug 07, 2018
540.00
580.00
540.00
540.00
145
-20.00(-3.57%)
Aug 06, 2018
600.00
600.00
540.00
560.00
239
-22.00(-3.78%)
Aug 03, 2018
542.00
590.00
540.00
582.00
211
+46.00(+8.58%)
Aug 02, 2018
579.80
580.00
526.00
536.00
181
-24.00(-4.29%)
Aug 01, 2018
600.00
600.00
560.00
560.00
144
-26.00(-4.44%)
Jul 31, 2018
580.00
620.00
548.20
586.00
308
+26.00(+4.64%)
Jul 30, 2018
600.00
600.00
548.00
560.00
179
-30.00(-5.08%)
Jul 27, 2018
628.00
652.00
560.00
590.00
223
-9.05(-1.51%)
Jul 26, 2018
600.00
618.40
563.60
599.05
233
+19.05(+3.28%)
Jul 25, 2018
716.00
718.00
540.00
580.00
1,102
-340.20(-36.97%)
Jul 24, 2018
950.00
950.00
900.00
920.20
298
-16.65(-1.78%)
Jul 23, 2018
980.00
1000
960.00
936.85
63
-33.35(-3.44%)
Jul 20, 2018
1000
1020
806.00
970.20
570
-49.80(-4.88%)
Jul 19, 2018
1020
1057
970.00
1020
220
-10.00(-0.97%)
Jul 18, 2018
962.00
1140
962.00
1030
728
+61.40(+6.34%)
Jul 17, 2018
1008
1024
933.60
968.60
299
-55.20(-5.39%)
Jul 16, 2018
1080
1080
1002
1024
97
-56.00(-5.19%)
Jul 13, 2018
1134
1134
1070
1080
96
-22.20(-2.01%)
Jul 12, 2018
1140
1140
1052
1102
95
+21.60(+2.00%)
Jul 11, 2018
1121
1160
1080
1080
71
-40.00(-3.57%)
Jul 10, 2018
1160
1160
1120
1120
74
-19.60(-1.72%)
Jul 09, 2018
1160
1160
1100
1140
134
+20.00(+1.79%)
Jul 06, 2018
1100
1160
1090
1120
94
+30.00(+2.75%)
Jul 05, 2018
1120
1120
1000
1090
227
+30.00(+2.83%)
Jul 03, 2018
1060
1060
1060
0
+98.60(+10.26%)
Jul 02, 2018
980.00
980.00
880.00
961.40
140
-26.60(-2.69%)
Jun 29, 2018
1084
1084
982.80
988.00
267
-72.00(-6.79%)
Jun 28, 2018
1107
1110
1000
1060
368
-38.93(-3.54%)
Jun 27, 2018
1160
1160
1080
1099
137
-21.67(-1.93%)
Jun 26, 2018
1080
1140
1080
1121
109
+31.40(+2.88%)
Jun 25, 2018
1132
1145
1061
1089
183
-50.80(-4.46%)
Jun 22, 2018
1180
1180
1121
1140
148
-20.00(-1.72%)
Jun 21, 2018
1174
1190
1154
1160
167
+6.40(+0.55%)
Jun 20, 2018
1140
1195
1140
1154
149
-2.40(-0.21%)
Jun 19, 2018
1107
1180
1080
1156
171
+16.00(+1.40%)
Jun 18, 2018
1160
1220
1121
1140
196
-3.00(-0.26%)
Jun 15, 2018
1168
1120
1143
250
-25.00(-2.14%)
Jun 14, 2018
1200
1216
1160
1168
287
-47.60(-3.92%)
Jun 13, 2018
1300
1359
1190
1216
615
-88.40(-6.78%)
Jun 12, 2018
1177
1440
1177
1304
1,554
+120.00(+10.14%)
Jun 11, 2018
1220
1240
1170
1184
206
-37.80(-3.09%)
Jun 08, 2018
1196
1256
1170
1222
324
+28.00(+2.35%)
Jun 07, 2018
1220
1240
1144
1194
202
-21.20(-1.74%)
Jun 06, 2018
1230
1290
1180
1215
553
-3.80(-0.31%)
Jun 05, 2018
1146
1239
1127
1219
597
+94.80(+8.43%)
Jun 04, 2018
1150
1150
1120
1124
270
+2.00(+0.18%)
Jun 01, 2018
1151
1154
1102
1122
257
+2.00(+0.18%)
May 31, 2018
1120
1180
1102
1120
231
+0.00(+0.00%)
May 30, 2018
1080
1160
1080
1120
316
+50.00(+4.67%)
May 29, 2018
1200
1200
1060
1070
560
-110.00(-9.32%)
May 25, 2018
1180
1180
1180
0
-50.00(-4.07%)
May 24, 2018
1261
1261
1203
1230
480
+0.00(+0.00%)
May 23, 2018
1320
1354
1224
1230
552
-90.00(-6.82%)
May 22, 2018
1400
1400
1240
1320
1,003
-59.80(-4.33%)
May 21, 2018
1580
1580
1320
1380
1,716
-0.20(-0.01%)
May 18, 2018
2040
2040
1160
1380
5,268
-3620.00(-72.40%)
May 17, 2018
5180
5180
4840
5000
135
-240.00(-4.58%)
May 16, 2018
5300
5790
5240
5240
21
-80.00(-1.50%)
May 15, 2018
5298
5380
5160
5320
69
+0.00(+0.00%)
May 14, 2018
5380
5542
5200
5320
52
-40.00(-0.75%)
May 11, 2018
5380
5760
5180
5360
184
-20.20(-0.38%)
May 10, 2018
5560
5637
5380
5380
33
-159.80(-2.88%)
May 09, 2018
5660
5680
5460
5540
56
-120.20(-2.12%)
May 08, 2018
5760
5840
5620
5660
40
-139.80(-2.41%)
May 07, 2018
5440
5900
5440
5800
72
+360.00(+6.62%)
May 04, 2018
5340
5460
5180
5440
67
+40.00(+0.74%)
May 03, 2018
5860
5940
5240
5400
53
-360.00(-6.25%)
May 02, 2018
5820
5980
5760
5760
22
-80.00(-1.37%)
May 01, 2018
5640
5900
5640
5840
27
+180.00(+3.18%)
Apr 30, 2018
5680
5780
5560
5660
28
+20.00(+0.35%)
Apr 27, 2018
5580
5700
5540
5640
4
+80.00(+1.44%)
Apr 26, 2018
5680
5700
5500
5560
48
-100.00(-1.77%)
Apr 25, 2018
5780
5800
5600
5660
28
-120.00(-2.08%)
Apr 24, 2018
5420
6000
5360
5780
102
+360.00(+6.64%)
Apr 23, 2018
5460
5540
5240
5420
29
-40.00(-0.73%)
Apr 20, 2018
5800
5820
5440
5460
46
-340.00(-5.86%)
Apr 19, 2018
5740
5820
5700
5800
30
+80.00(+1.40%)
Apr 18, 2018
5720
5821
5679
5720
29
+0.00(+0.00%)
Apr 17, 2018
5800
5940
5660
5720
28
-100.00(-1.72%)
Apr 16, 2018
5900
5900
5700
5820
52
-80.00(-1.36%)
Apr 13, 2018
5760
5920
5760
5900
32
+60.00(+1.03%)
Apr 12, 2018
5840
5940
5620
5840
21
+0.00(+0.00%)
Apr 11, 2018
5820
5950
5800
5840
31
-20.00(-0.34%)
Apr 10, 2018
5560
5860
5400
5860
45
+360.00(+6.55%)
Apr 09, 2018
5400
5612
5400
5500
30
+160.00(+3.00%)
Apr 06, 2018
5500
5600
5330
5340
66
-180.00(-3.26%)
Apr 05, 2018
5780
5872
5500
5520
59
-220.00(-3.83%)
Apr 04, 2018
5400
5840
5400
5740
37
+320.00(+5.90%)
Apr 03, 2018
5060
5460
5060
5420
47
+360.00(+7.11%)
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.