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
Materialise NV ADR
(NQ:
MTLS
)
5.300
-0.060 (-1.12%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 29, 2024
5.360
5.490
5.350
5.400
56,566
+0.07(+1.31%)
Feb 28, 2024
5.480
5.490
5.300
5.330
71,460
-0.16(-2.91%)
Feb 27, 2024
5.480
5.560
5.420
5.490
53,443
-0.01(-0.18%)
Feb 26, 2024
5.570
5.660
5.370
5.500
228,334
-0.13(-2.31%)
Feb 23, 2024
5.450
5.840
5.350
5.630
153,276
+0.21(+3.87%)
Feb 22, 2024
5.670
5.750
5.400
5.420
104,406
-0.10(-1.81%)
Feb 21, 2024
5.700
5.800
5.290
5.520
315,677
-0.43(-7.23%)
Feb 20, 2024
5.870
6.140
5.750
5.950
149,139
+0.08(+1.36%)
Feb 16, 2024
6.050
6.050
5.840
5.870
35,551
-0.17(-2.81%)
Feb 15, 2024
5.890
6.050
5.890
6.040
82,927
+0.21(+3.60%)
Feb 14, 2024
5.800
5.955
5.770
5.830
64,571
+0.05(+0.87%)
Feb 13, 2024
5.870
5.980
5.700
5.780
82,498
-0.20(-3.34%)
Feb 12, 2024
5.650
5.985
5.620
5.980
112,774
+0.38(+6.79%)
Feb 09, 2024
5.550
5.700
5.535
5.600
52,248
+0.07(+1.27%)
Feb 08, 2024
5.510
5.580
5.510
5.530
63,843
-0.04(-0.72%)
Feb 07, 2024
5.570
5.600
5.520
5.570
66,474
-0.02(-0.36%)
Feb 06, 2024
5.630
5.730
5.570
5.590
55,832
-0.10(-1.76%)
Feb 05, 2024
5.700
5.778
5.645
5.690
87,844
-0.01(-0.18%)
Feb 02, 2024
5.810
5.850
5.650
5.700
64,754
-0.16(-2.73%)
Feb 01, 2024
5.710
5.860
5.710
5.860
55,263
+0.19(+3.35%)
Jan 31, 2024
5.630
5.850
5.620
5.670
97,126
-0.02(-0.35%)
Jan 30, 2024
6.040
6.040
5.630
5.690
147,256
-0.41(-6.72%)
Jan 29, 2024
5.820
6.110
5.809
6.100
94,863
+0.27(+4.63%)
Jan 26, 2024
5.920
5.970
5.790
5.830
101,823
-0.10(-1.69%)
Jan 25, 2024
6.090
6.090
5.910
5.930
76,592
-0.11(-1.82%)
Jan 24, 2024
6.280
6.280
6.040
6.040
64,331
-0.07(-1.15%)
Jan 23, 2024
6.120
6.172
6.070
6.110
44,748
+0.04(+0.66%)
Jan 22, 2024
5.950
6.095
5.940
6.070
67,460
+0.08(+1.34%)
Jan 19, 2024
5.970
6.020
5.860
5.990
89,831
+0.03(+0.50%)
Jan 18, 2024
5.860
6.020
5.850
5.960
87,617
+0.00(+0.00%)
Jan 17, 2024
5.950
5.980
5.810
5.960
76,127
+0.00(+0.00%)
Jan 16, 2024
6.060
6.080
5.960
5.960
79,447
-0.08(-1.32%)
Jan 12, 2024
6.160
6.190
6.020
6.040
129,160
-0.12(-1.95%)
Jan 11, 2024
6.170
6.220
6.040
6.160
55,620
-0.03(-0.48%)
Jan 10, 2024
6.220
6.245
6.130
6.190
31,502
-0.06(-0.96%)
Jan 09, 2024
6.160
6.260
6.160
6.250
55,759
-0.01(-0.16%)
Jan 08, 2024
6.060
6.345
6.050
6.260
74,721
+0.19(+3.13%)
Jan 05, 2024
6.110
6.192
6.060
6.070
41,904
-0.03(-0.49%)
Jan 04, 2024
6.090
6.230
6.070
6.100
48,283
+0.01(+0.16%)
Jan 03, 2024
6.250
6.250
6.060
6.090
86,438
-0.20(-3.18%)
Jan 02, 2024
6.560
6.560
6.260
6.290
81,768
-0.28(-4.19%)
Dec 29, 2023
6.710
6.730
6.490
6.565
95,404
-0.17(-2.45%)
Dec 28, 2023
6.710
6.790
6.610
6.730
72,284
+0.02(+0.30%)
Dec 27, 2023
6.890
6.920
6.660
6.710
144,336
-0.17(-2.47%)
Dec 26, 2023
6.720
6.930
6.710
6.880
62,073
+0.16(+2.38%)
Dec 22, 2023
6.800
6.860
6.660
6.720
89,331
-0.01(-0.15%)
Dec 21, 2023
6.410
6.790
6.410
6.730
167,128
+0.38(+5.98%)
Dec 20, 2023
6.530
6.530
6.290
6.350
100,647
-0.18(-2.76%)
Dec 19, 2023
6.350
6.540
6.350
6.530
67,928
+0.21(+3.32%)
Dec 18, 2023
6.520
6.520
6.287
6.320
68,921
-0.15(-2.32%)
Dec 15, 2023
6.490
6.570
6.430
6.470
233,168
+0.04(+0.62%)
Dec 14, 2023
6.450
6.570
6.350
6.430
85,412
+0.07(+1.10%)
Dec 13, 2023
6.180
6.360
6.080
6.360
95,650
+0.13(+2.09%)
Dec 12, 2023
6.330
6.340
6.120
6.230
99,806
-0.11(-1.74%)
Dec 11, 2023
6.550
6.590
6.210
6.340
93,597
-0.21(-3.21%)
Dec 08, 2023
6.250
6.560
6.200
6.550
130,207
+0.29(+4.63%)
Dec 07, 2023
6.640
6.670
6.260
6.260
134,886
-0.34(-5.15%)
Dec 06, 2023
6.550
6.610
6.470
6.600
117,805
+0.11(+1.69%)
Dec 05, 2023
6.290
6.535
6.260
6.490
116,136
+0.22(+3.51%)
Dec 04, 2023
6.380
6.440
6.260
6.270
102,938
-0.10(-1.57%)
Dec 01, 2023
6.330
6.390
6.277
6.370
41,294
+0.04(+0.63%)
Nov 30, 2023
6.460
6.530
6.235
6.330
162,091
-0.14(-2.16%)
Nov 29, 2023
6.590
6.690
6.430
6.470
73,265
-0.04(-0.61%)
Nov 28, 2023
6.430
6.530
6.398
6.510
103,915
+0.08(+1.24%)
Nov 27, 2023
6.500
6.512
6.360
6.430
125,118
-0.09(-1.38%)
Nov 24, 2023
6.420
6.580
6.400
6.520
72,782
+0.11(+1.72%)
Nov 22, 2023
6.580
6.580
6.380
6.410
109,526
-0.10(-1.54%)
Nov 21, 2023
6.350
6.550
6.330
6.510
224,956
+0.14(+2.20%)
Nov 20, 2023
6.150
6.450
6.150
6.370
146,394
+0.25(+4.08%)
Nov 17, 2023
6.060
6.140
6.010
6.120
70,537
+0.04(+0.66%)
Nov 16, 2023
6.180
6.180
6.060
6.080
130,434
-0.11(-1.78%)
Nov 15, 2023
6.220
6.359
6.160
6.190
219,212
+0.03(+0.49%)
Nov 14, 2023
6.090
6.165
5.980
6.160
220,537
+0.25(+4.23%)
Nov 13, 2023
5.580
5.920
5.560
5.910
188,176
+0.33(+5.91%)
Nov 10, 2023
5.600
5.655
5.480
5.580
223,107
+0.05(+0.90%)
Nov 09, 2023
5.730
5.775
5.460
5.530
245,627
-0.19(-3.32%)
Nov 08, 2023
5.910
5.923
5.700
5.720
185,857
-0.17(-2.89%)
Nov 07, 2023
5.760
5.930
5.740
5.890
119,127
+0.14(+2.52%)
Nov 06, 2023
5.720
5.800
5.670
5.745
229,742
+0.07(+1.14%)
Nov 03, 2023
5.750
5.780
5.530
5.680
216,660
-0.02(-0.35%)
Nov 02, 2023
5.610
5.710
5.580
5.700
698,788
+0.21(+3.83%)
Nov 01, 2023
5.500
5.520
5.430
5.490
395,094
-0.01(-0.18%)
Oct 31, 2023
5.550
5.590
5.410
5.500
237,081
+0.03(+0.55%)
Oct 30, 2023
5.480
5.600
5.400
5.470
264,447
+0.14(+2.72%)
Oct 27, 2023
5.300
5.355
5.200
5.325
158,463
+0.11(+2.01%)
Oct 26, 2023
5.020
5.300
4.980
5.220
299,204
+0.20(+3.98%)
Oct 25, 2023
5.020
5.060
4.980
5.020
166,471
-0.01(-0.20%)
Oct 24, 2023
5.010
5.072
4.985
5.030
183,438
+0.08(+1.51%)
Oct 23, 2023
5.010
5.050
4.930
4.955
117,279
-0.12(-2.27%)
Oct 20, 2023
5.060
5.090
4.960
5.070
344,910
+0.01(+0.20%)
Oct 19, 2023
4.970
5.080
4.970
5.060
133,968
+0.10(+2.02%)
Oct 18, 2023
5.110
5.120
4.960
4.960
65,017
-0.18(-3.50%)
Oct 17, 2023
5.070
5.160
5.070
5.140
79,188
+0.08(+1.58%)
Oct 16, 2023
5.020
5.105
5.000
5.060
115,924
+0.03(+0.60%)
Oct 13, 2023
5.180
5.180
4.960
5.030
195,421
-0.16(-3.08%)
Oct 12, 2023
5.260
5.320
5.180
5.190
86,325
-0.06(-1.14%)
Oct 11, 2023
5.330
5.375
5.230
5.250
80,740
-0.09(-1.69%)
Oct 10, 2023
5.200
5.375
5.200
5.340
94,290
+0.17(+3.29%)
Oct 09, 2023
5.490
5.490
5.130
5.170
177,866
-0.30(-5.48%)
Oct 06, 2023
5.400
5.495
5.370
5.470
78,625
+0.08(+1.48%)
Oct 05, 2023
5.350
5.430
5.350
5.390
63,884
+0.06(+1.13%)
Oct 04, 2023
5.430
5.534
5.300
5.330
120,193
-0.10(-1.84%)
Oct 03, 2023
5.380
5.500
5.320
5.430
119,391
-0.01(-0.18%)
Oct 02, 2023
5.520
5.605
5.440
5.440
110,948
-0.05(-0.91%)
Sep 29, 2023
5.450
5.540
5.450
5.490
128,143
+0.07(+1.29%)
Sep 28, 2023
5.450
5.470
5.350
5.420
85,082
-0.01(-0.18%)
Sep 27, 2023
5.340
5.515
5.340
5.430
164,040
+0.10(+1.88%)
Sep 26, 2023
5.360
5.430
5.310
5.330
92,856
-0.10(-1.84%)
Sep 25, 2023
5.500
5.490
5.400
5.430
113,418
-0.06(-1.09%)
Sep 22, 2023
5.650
5.680
5.450
5.490
192,413
-0.14(-2.49%)
Sep 21, 2023
5.740
5.790
5.600
5.630
118,313
-0.13(-2.26%)
Sep 20, 2023
5.780
5.830
5.740
5.760
102,474
+0.02(+0.35%)
Sep 19, 2023
5.730
5.770
5.700
5.740
90,273
+0.00(+0.00%)
Sep 18, 2023
5.930
5.930
5.710
5.740
133,857
-0.15(-2.55%)
Sep 15, 2023
6.030
6.065
5.750
5.890
398,943
-0.19(-3.13%)
Sep 14, 2023
6.090
6.135
6.030
6.080
72,750
+0.00(+0.00%)
Sep 13, 2023
6.120
6.160
6.050
6.080
65,475
-0.03(-0.49%)
Sep 12, 2023
6.100
6.180
6.100
6.110
85,935
+0.00(+0.00%)
Sep 11, 2023
6.260
6.260
6.110
6.110
79,685
-0.11(-1.77%)
Sep 08, 2023
6.270
6.300
6.163
6.220
94,692
+0.00(+0.00%)
Sep 07, 2023
6.320
6.320
6.120
6.220
126,735
-0.13(-2.05%)
Sep 06, 2023
6.400
6.400
6.230
6.350
158,497
-0.07(-1.09%)
Sep 05, 2023
6.640
6.640
6.400
6.420
141,403
-0.19(-2.87%)
Sep 01, 2023
6.760
6.770
6.610
6.610
81,222
-0.15(-2.22%)
Aug 31, 2023
6.850
6.859
6.750
6.760
99,997
-0.04(-0.59%)
Aug 30, 2023
6.710
6.880
6.710
6.800
118,044
+0.05(+0.82%)
Aug 29, 2023
6.700
6.850
6.676
6.745
56,452
+0.07(+0.97%)
Aug 28, 2023
6.640
6.750
6.630
6.680
46,566
+0.03(+0.45%)
Aug 25, 2023
6.700
6.780
6.510
6.650
104,715
-0.03(-0.45%)
Aug 24, 2023
6.880
6.880
6.680
6.680
119,778
-0.14(-2.05%)
Aug 23, 2023
6.860
6.930
6.820
6.820
74,185
-0.04(-0.58%)
Aug 22, 2023
6.940
7.000
6.820
6.860
62,185
-0.03(-0.44%)
Aug 21, 2023
7.000
7.005
6.870
6.890
69,952
-0.03(-0.43%)
Aug 18, 2023
6.840
7.027
6.800
6.920
105,673
+0.02(+0.29%)
Aug 17, 2023
6.900
7.025
6.830
6.900
67,623
+0.07(+1.02%)
Aug 16, 2023
6.990
7.050
6.830
6.830
103,517
-0.12(-1.73%)
Aug 15, 2023
7.240
7.240
6.940
6.950
166,531
-0.31(-4.27%)
Aug 14, 2023
7.200
7.315
7.195
7.260
64,939
+0.06(+0.83%)
Aug 11, 2023
7.330
7.340
7.190
7.200
88,424
-0.12(-1.64%)
Aug 10, 2023
7.300
7.420
7.220
7.320
128,233
+0.09(+1.24%)
Aug 09, 2023
7.500
7.500
7.220
7.230
161,615
-0.20(-2.69%)
Aug 08, 2023
7.690
7.690
7.350
7.430
233,568
-0.29(-3.76%)
Aug 07, 2023
7.850
7.900
7.710
7.720
101,715
-0.03(-0.39%)
Aug 04, 2023
7.770
7.920
7.710
7.750
88,140
+0.04(+0.52%)
Aug 03, 2023
7.680
7.820
7.550
7.710
152,422
+0.03(+0.39%)
Aug 02, 2023
7.850
7.850
7.620
7.680
176,272
-0.19(-2.41%)
Aug 01, 2023
7.930
7.963
7.750
7.870
191,980
-0.11(-1.38%)
Jul 31, 2023
7.950
8.060
7.880
7.980
130,378
+0.03(+0.38%)
Jul 28, 2023
7.960
8.080
7.940
7.950
138,820
-0.01(-0.13%)
Jul 27, 2023
8.150
8.234
7.950
7.960
190,165
-0.10(-1.24%)
Jul 26, 2023
8.520
8.550
7.950
8.060
425,546
-0.64(-7.36%)
Jul 25, 2023
8.630
8.800
8.560
8.700
127,662
+0.17(+1.99%)
Jul 24, 2023
8.570
8.705
8.460
8.530
76,447
+0.00(+0.00%)
Jul 21, 2023
8.710
8.750
8.500
8.530
100,997
-0.12(-1.39%)
Jul 20, 2023
9.010
9.100
8.630
8.650
121,092
-0.47(-5.15%)
Jul 19, 2023
9.080
9.500
9.080
9.120
129,481
+0.12(+1.33%)
Jul 18, 2023
8.880
9.050
8.760
9.000
68,729
+0.14(+1.58%)
Jul 17, 2023
8.850
9.110
8.840
8.860
82,482
+0.02(+0.23%)
Jul 14, 2023
9.000
9.092
8.740
8.840
140,670
-0.19(-2.10%)
Jul 13, 2023
8.840
9.150
8.840
9.030
141,250
+0.24(+2.73%)
Jul 12, 2023
8.670
8.880
8.580
8.790
256,036
+0.24(+2.81%)
Jul 11, 2023
8.500
8.620
8.430
8.550
110,204
+0.05(+0.59%)
Jul 10, 2023
8.620
8.650
8.475
8.500
157,412
-0.12(-1.39%)
Jul 07, 2023
8.570
8.760
8.570
8.620
67,205
+0.08(+0.94%)
Jul 06, 2023
8.500
8.590
8.360
8.540
113,049
+0.00(+0.00%)
Jul 05, 2023
8.570
8.600
8.518
8.540
108,394
-0.05(-0.58%)
Jul 03, 2023
8.700
8.790
8.490
8.590
100,957
-0.05(-0.58%)
Jun 30, 2023
8.660
8.730
8.590
8.640
107,297
+0.08(+0.93%)
Jun 29, 2023
8.610
8.820
8.450
8.560
87,850
+0.01(+0.12%)
Jun 28, 2023
8.250
8.580
8.230
8.550
89,102
+0.25(+3.01%)
Jun 27, 2023
8.260
8.450
8.250
8.300
103,676
+0.01(+0.12%)
Jun 26, 2023
8.320
8.430
8.250
8.290
94,029
-0.10(-1.19%)
Jun 23, 2023
8.300
8.430
8.250
8.390
127,825
-0.02(-0.24%)
Jun 22, 2023
8.330
8.620
8.330
8.410
173,882
-0.01(-0.12%)
Jun 21, 2023
8.470
8.550
8.200
8.420
384,356
-0.22(-2.55%)
Jun 20, 2023
7.940
8.890
7.900
8.640
542,232
+0.97(+12.65%)
Jun 16, 2023
7.920
8.010
7.520
7.670
4,151,908
-0.21(-2.66%)
Jun 15, 2023
7.980
8.129
7.620
7.880
643,815
-0.98(-11.06%)
May 08, 2023
9.110
9.110
8.840
8.860
48,219
-0.20(-2.21%)
May 05, 2023
8.900
9.090
8.860
9.060
37,332
+0.25(+2.84%)
May 04, 2023
8.950
9.145
8.790
8.810
65,527
-0.21(-2.33%)
May 03, 2023
9.190
9.205
9.010
9.020
66,795
-0.14(-1.53%)
May 02, 2023
9.320
9.330
9.000
9.160
73,983
-0.17(-1.82%)
May 01, 2023
8.990
9.390
8.990
9.330
66,791
+0.34(+3.78%)
Apr 28, 2023
8.820
9.170
8.800
8.990
115,699
+0.14(+1.58%)
Apr 27, 2023
8.300
8.930
8.260
8.850
173,443
+1.06(+13.61%)
Apr 26, 2023
7.970
7.970
7.760
7.790
48,903
-0.01(-0.13%)
Apr 25, 2023
8.140
8.150
7.770
7.800
60,861
-0.37(-4.53%)
Apr 24, 2023
8.300
8.400
8.100
8.170
86,972
-0.14(-1.68%)
Apr 21, 2023
7.880
8.420
7.855
8.310
268,915
+0.43(+5.46%)
Apr 20, 2023
7.740
7.910
7.716
7.880
83,039
+0.06(+0.77%)
Apr 19, 2023
7.790
7.840
7.730
7.820
62,403
+0.00(+0.00%)
Apr 18, 2023
8.000
8.000
7.780
7.820
64,824
-0.10(-1.26%)
Apr 17, 2023
7.940
7.940
7.825
7.920
40,633
+0.05(+0.61%)
Apr 14, 2023
7.960
8.077
7.830
7.872
39,727
-0.10(-1.23%)
Apr 13, 2023
7.870
8.030
7.870
7.970
42,499
+0.15(+1.92%)
Apr 12, 2023
7.990
8.070
7.820
7.820
57,528
-0.10(-1.26%)
Apr 11, 2023
7.960
8.035
7.880
7.920
46,959
+0.03(+0.38%)
Apr 10, 2023
7.910
7.965
7.790
7.890
56,158
-0.07(-0.88%)
Apr 06, 2023
7.800
8.120
7.800
7.960
57,058
+0.16(+2.05%)
Apr 05, 2023
8.000
8.100
7.730
7.800
115,507
-0.31(-3.82%)
Apr 04, 2023
8.430
8.440
8.040
8.110
60,696
-0.34(-4.02%)
Apr 03, 2023
8.350
8.470
8.260
8.450
122,760
+0.15(+1.81%)
Mar 31, 2023
8.120
8.320
8.070
8.300
64,878
+0.25(+3.11%)
Mar 30, 2023
7.920
8.150
7.920
8.050
81,855
+0.25(+3.21%)
Mar 29, 2023
7.760
7.840
7.760
7.800
44,183
+0.15(+1.96%)
Mar 28, 2023
7.700
7.740
7.630
7.650
86,386
-0.11(-1.42%)
Mar 27, 2023
7.740
7.850
7.695
7.760
74,147
+0.09(+1.17%)
Mar 24, 2023
7.650
7.710
7.570
7.670
82,966
-0.06(-0.78%)
Mar 23, 2023
7.730
7.825
7.630
7.730
91,746
+0.06(+0.78%)
Mar 22, 2023
7.790
7.850
7.660
7.670
131,314
-0.09(-1.16%)
Mar 21, 2023
7.540
7.790
7.540
7.760
98,256
+0.31(+4.16%)
Mar 20, 2023
7.440
7.560
7.300
7.450
183,583
-0.01(-0.13%)
Mar 17, 2023
7.710
7.710
7.350
7.460
430,136
-0.25(-3.24%)
Mar 16, 2023
7.600
7.730
7.533
7.710
125,520
+0.09(+1.18%)
Mar 15, 2023
7.550
7.660
7.510
7.620
147,663
-0.10(-1.30%)
Mar 14, 2023
8.020
8.060
7.620
7.720
192,995
-0.12(-1.53%)
Mar 13, 2023
8.000
8.120
7.810
7.840
405,138
-0.28(-3.45%)
Mar 10, 2023
8.450
8.450
8.035
8.120
323,104
-0.28(-3.33%)
Mar 09, 2023
8.550
8.610
8.380
8.400
146,497
-0.13(-1.52%)
Mar 08, 2023
8.630
8.640
8.520
8.530
73,037
-0.04(-0.47%)
Mar 07, 2023
8.750
8.755
8.570
8.570
108,724
-0.18(-2.06%)
Mar 06, 2023
8.870
8.960
8.720
8.750
109,687
-0.07(-0.79%)
Mar 03, 2023
8.680
8.850
8.675
8.820
120,226
+0.10(+1.15%)
Mar 02, 2023
8.550
8.760
8.520
8.720
76,279
+0.15(+1.75%)
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.