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
Ondas Holdings Inc
(NQ:
ONDS
)
0.7906
-0.0275 (-3.36%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 10, 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
0.8323
0.8498
0.8110
0.8365
29,367
-0.01(-1.37%)
Apr 29, 2024
0.8100
0.8481
0.7800
0.8481
104,060
+0.05(+6.72%)
Apr 26, 2024
0.7951
0.8500
0.7933
0.7947
72,185
-0.01(-0.91%)
Apr 25, 2024
0.8300
0.8499
0.7933
0.8020
108,309
-0.03(-3.66%)
Apr 24, 2024
0.8400
0.8500
0.8107
0.8325
42,626
-0.01(-0.89%)
Apr 23, 2024
0.8200
0.8500
0.8121
0.8400
110,197
+0.01(+1.50%)
Apr 22, 2024
0.8740
0.8900
0.8050
0.8276
85,086
-0.01(-1.18%)
Apr 19, 2024
0.9300
0.9300
0.8300
0.8375
201,473
-0.09(-9.95%)
Apr 18, 2024
0.8970
0.9440
0.8225
0.9300
231,557
+0.03(+3.33%)
Apr 17, 2024
0.9200
0.9378
0.8700
0.9000
110,528
-0.01(-1.61%)
Apr 16, 2024
0.9603
0.9698
0.9101
0.9147
58,742
-0.03(-3.14%)
Apr 15, 2024
1.020
1.020
0.9215
0.9444
89,465
-0.02(-1.68%)
Apr 12, 2024
0.9500
0.9900
0.9030
0.9605
281,025
+0.04(+3.85%)
Apr 11, 2024
0.9800
0.9899
0.9211
0.9249
108,649
-0.04(-4.46%)
Apr 10, 2024
1.000
1.030
0.9642
0.9681
149,031
-0.05(-5.09%)
Apr 09, 2024
1.020
1.030
0.9901
1.020
68,835
+0.02(+2.00%)
Apr 08, 2024
1.060
1.070
0.9100
1.000
248,282
-0.07(-6.54%)
Apr 05, 2024
1.060
1.100
1.050
1.070
78,994
+0.01(+0.94%)
Apr 04, 2024
1.020
1.210
1.020
1.060
244,405
+0.05(+4.95%)
Apr 03, 2024
1.040
1.090
0.9900
1.010
410,091
-0.08(-7.34%)
Apr 02, 2024
1.180
1.240
1.050
1.090
519,611
-0.16(-12.80%)
Apr 01, 2024
0.9800
1.340
0.9800
1.250
1,345,071
+0.28(+28.84%)
Mar 28, 2024
1.000
1.020
0.9600
0.9702
115,372
+0.00(+0.01%)
Mar 27, 2024
0.9880
0.9880
0.9400
0.9701
111,556
+0.00(+0.01%)
Mar 26, 2024
0.9500
1.027
0.9500
0.9700
118,118
+0.01(+1.04%)
Mar 25, 2024
0.9600
0.9791
0.9200
0.9600
209,857
-0.01(-1.15%)
Mar 22, 2024
0.9700
1.027
0.9351
0.9712
130,259
-0.00(-0.39%)
Mar 21, 2024
1.030
1.070
0.9750
0.9750
140,272
-0.05(-4.41%)
Mar 20, 2024
0.9800
1.050
0.9570
1.020
157,772
+0.06(+5.92%)
Mar 19, 2024
0.9500
0.9850
0.9048
0.9630
144,563
+0.03(+3.55%)
Mar 18, 2024
0.9500
1.000
0.9294
0.9300
190,622
-0.01(-1.00%)
Mar 15, 2024
0.9500
0.9723
0.9200
0.9394
248,746
-0.01(-1.12%)
Mar 14, 2024
1.020
1.060
0.9313
0.9500
554,295
-0.09(-8.65%)
Mar 13, 2024
1.060
1.080
1.030
1.040
181,589
-0.04(-3.70%)
Mar 12, 2024
1.130
1.140
1.060
1.080
232,698
-0.02(-1.82%)
Mar 11, 2024
1.140
1.170
1.100
1.100
322,937
-0.07(-5.98%)
Mar 08, 2024
1.200
1.270
1.140
1.170
268,459
-0.05(-4.10%)
Mar 07, 2024
1.240
1.260
1.200
1.220
137,344
-0.03(-2.40%)
Mar 06, 2024
1.290
1.290
1.195
1.250
228,626
+0.00(+0.00%)
Mar 05, 2024
1.300
1.380
1.200
1.250
415,223
-0.08(-6.02%)
Mar 04, 2024
1.260
1.350
1.230
1.330
233,896
+0.06(+4.72%)
Mar 01, 2024
1.280
1.290
1.230
1.270
218,532
+0.00(+0.00%)
Feb 29, 2024
1.300
1.470
1.230
1.270
568,889
+0.04(+3.25%)
Feb 28, 2024
1.290
1.370
1.180
1.230
458,146
-0.07(-5.38%)
Feb 27, 2024
1.410
1.430
1.270
1.300
294,065
-0.10(-7.14%)
Feb 26, 2024
1.300
1.460
1.250
1.400
340,501
+0.14(+11.11%)
Feb 23, 2024
1.280
1.330
1.219
1.260
148,279
-0.03(-2.33%)
Feb 22, 2024
1.340
1.340
1.270
1.290
157,539
+0.04(+3.20%)
Feb 21, 2024
1.280
1.320
1.220
1.250
175,678
-0.04(-3.10%)
Feb 20, 2024
1.380
1.408
1.262
1.290
265,757
-0.11(-7.86%)
Feb 16, 2024
1.500
1.510
1.340
1.400
398,052
-0.19(-11.95%)
Feb 15, 2024
1.610
1.657
1.500
1.590
224,669
+0.00(+0.00%)
Feb 14, 2024
1.390
1.610
1.360
1.590
403,776
+0.19(+13.57%)
Feb 13, 2024
1.400
1.465
1.360
1.400
195,899
-0.04(-2.78%)
Feb 12, 2024
1.370
1.520
1.358
1.440
196,395
+0.02(+1.41%)
Feb 09, 2024
1.310
1.470
1.295
1.420
267,853
+0.11(+8.40%)
Feb 08, 2024
1.200
1.330
1.190
1.310
212,505
+0.09(+7.38%)
Feb 07, 2024
1.220
1.270
1.180
1.220
130,407
-0.01(-0.81%)
Feb 06, 2024
1.250
1.310
1.170
1.230
170,804
-0.04(-3.15%)
Feb 05, 2024
1.300
1.350
1.220
1.270
296,780
-0.10(-7.30%)
Feb 02, 2024
1.350
1.400
1.240
1.370
281,786
-0.01(-0.72%)
Feb 01, 2024
1.378
1.400
1.345
1.380
104,161
+0.01(+0.73%)
Jan 31, 2024
1.380
1.430
1.340
1.370
231,854
-0.02(-1.44%)
Jan 30, 2024
1.480
1.530
1.320
1.390
280,400
-0.12(-7.95%)
Jan 29, 2024
1.420
1.540
1.390
1.510
180,244
+0.10(+7.09%)
Jan 26, 2024
1.380
1.416
1.320
1.410
52,474
+0.03(+2.17%)
Jan 25, 2024
1.330
1.430
1.330
1.380
123,816
+0.02(+1.85%)
Jan 24, 2024
1.410
1.438
1.300
1.355
226,923
-0.01(-0.37%)
Jan 23, 2024
1.295
1.430
1.280
1.360
263,335
+0.09(+7.09%)
Jan 22, 2024
1.300
1.370
1.181
1.270
471,247
-0.04(-3.05%)
Jan 19, 2024
1.220
1.320
1.210
1.310
161,028
+0.06(+5.22%)
Jan 18, 2024
1.300
1.340
1.210
1.245
298,943
-0.08(-6.04%)
Jan 17, 2024
1.360
1.460
1.100
1.325
1,185,619
-0.09(-6.69%)
Jan 16, 2024
1.610
1.610
1.350
1.420
438,566
-0.18(-11.25%)
Jan 12, 2024
1.590
1.670
1.570
1.600
86,873
-0.01(-0.62%)
Jan 11, 2024
1.630
1.654
1.530
1.610
211,089
-0.04(-2.72%)
Jan 10, 2024
1.580
1.760
1.550
1.655
762,483
+0.02(+0.91%)
Jan 09, 2024
1.770
1.770
1.570
1.640
579,160
-0.12(-6.82%)
Jan 08, 2024
1.840
1.840
1.700
1.760
324,839
-0.06(-3.30%)
Jan 05, 2024
1.760
1.930
1.690
1.820
402,741
+0.03(+1.68%)
Jan 04, 2024
1.920
1.960
1.750
1.790
414,949
-0.08(-4.28%)
Jan 03, 2024
1.800
1.910
1.640
1.870
534,407
+0.05(+2.75%)
Jan 02, 2024
1.570
1.985
1.480
1.820
888,972
+0.29(+18.95%)
Dec 29, 2023
1.530
1.600
1.485
1.530
273,725
+0.03(+2.00%)
Dec 28, 2023
1.460
1.630
1.460
1.500
857,633
-0.01(-0.66%)
Dec 27, 2023
1.390
1.560
1.360
1.510
631,673
+0.10(+7.09%)
Dec 26, 2023
1.320
1.440
1.260
1.410
452,330
+0.10(+7.63%)
Dec 22, 2023
1.240
1.420
1.230
1.310
728,003
-0.01(-0.76%)
Dec 21, 2023
1.210
1.330
1.210
1.320
570,460
+0.13(+10.92%)
Dec 20, 2023
1.310
1.350
1.180
1.190
522,139
-0.08(-6.30%)
Dec 19, 2023
1.220
1.320
1.220
1.270
352,324
+0.07(+5.83%)
Dec 18, 2023
1.360
1.410
1.200
1.200
324,131
-0.17(-12.41%)
Dec 15, 2023
1.400
1.450
1.290
1.370
300,656
-0.02(-1.44%)
Dec 14, 2023
1.400
1.470
1.310
1.390
425,530
+0.04(+2.96%)
Dec 13, 2023
1.300
1.360
1.220
1.350
284,207
+0.04(+3.05%)
Dec 12, 2023
1.370
1.410
1.280
1.310
308,976
-0.09(-6.43%)
Dec 11, 2023
1.390
1.600
1.384
1.400
793,739
+0.01(+0.72%)
Dec 08, 2023
1.250
1.390
1.250
1.390
488,694
+0.11(+8.59%)
Dec 07, 2023
1.210
1.320
1.200
1.280
307,851
+0.08(+6.67%)
Dec 06, 2023
1.240
1.360
1.170
1.200
453,757
-0.04(-3.23%)
Dec 05, 2023
1.250
1.330
1.200
1.240
385,847
-0.03(-2.36%)
Dec 04, 2023
1.120
1.300
1.060
1.270
467,139
+0.17(+15.45%)
Dec 01, 2023
1.080
1.200
1.010
1.100
385,285
+0.01(+0.46%)
Nov 30, 2023
1.180
1.254
1.070
1.095
468,271
-0.15(-11.69%)
Nov 29, 2023
1.310
1.360
1.190
1.240
790,904
-0.12(-8.82%)
Nov 28, 2023
1.380
1.390
1.330
1.360
398,915
-0.02(-1.45%)
Nov 27, 2023
1.290
1.390
1.190
1.380
978,854
+0.04(+2.99%)
Nov 24, 2023
1.280
1.340
1.240
1.340
628,338
+0.08(+6.35%)
Nov 22, 2023
1.160
1.270
1.050
1.260
791,747
+0.13(+11.50%)
Nov 21, 2023
1.210
1.210
0.9600
1.130
1,480,261
+0.00(+0.00%)
Nov 20, 2023
0.9150
1.170
0.9001
1.130
1,783,168
+0.22(+24.33%)
Nov 17, 2023
0.8000
0.9500
0.7617
0.9089
1,538,086
+0.12(+15.78%)
Nov 16, 2023
0.7500
0.7900
0.7200
0.7850
448,953
-0.00(-0.18%)
Nov 15, 2023
0.6228
0.8000
0.5339
0.7864
982,928
+0.16(+26.47%)
Nov 14, 2023
0.6393
0.6863
0.6032
0.6218
574,843
-0.03(-4.16%)
Nov 13, 2023
0.6100
0.7106
0.6048
0.6488
1,006,540
+0.04(+7.33%)
Nov 10, 2023
0.4931
0.6170
0.4800
0.6045
405,720
+0.11(+22.62%)
Nov 09, 2023
0.6200
0.6200
0.4783
0.4930
402,023
-0.07(-12.91%)
Nov 08, 2023
0.5794
0.5945
0.5509
0.5661
256,482
-0.01(-2.36%)
Nov 07, 2023
0.5679
0.5957
0.5254
0.5798
283,474
+0.01(+1.54%)
Nov 06, 2023
0.5619
0.6000
0.5329
0.5710
510,685
+0.03(+4.71%)
Nov 03, 2023
0.5000
0.5589
0.4794
0.5453
686,082
+0.07(+14.97%)
Nov 02, 2023
0.4100
0.4818
0.3901
0.4743
571,488
+0.06(+15.68%)
Nov 01, 2023
0.3800
0.4192
0.3701
0.4100
244,860
+0.03(+8.12%)
Oct 31, 2023
0.3606
0.3792
0.3552
0.3792
100,541
-0.00(-0.18%)
Oct 30, 2023
0.3636
0.3874
0.3630
0.3799
575,804
+0.01(+1.58%)
Oct 27, 2023
0.3395
0.3903
0.3205
0.3740
1,230,140
+0.02(+6.86%)
Oct 26, 2023
0.3225
0.3599
0.3146
0.3500
493,068
+0.01(+4.17%)
Oct 25, 2023
0.3400
0.3500
0.3200
0.3360
778,235
-0.02(-6.41%)
Oct 24, 2023
0.3700
0.3842
0.3561
0.3590
1,072,371
-0.00(-0.88%)
Oct 23, 2023
0.3900
0.4200
0.3565
0.3622
529,981
-0.03(-7.13%)
Oct 20, 2023
0.4050
0.4399
0.3898
0.3900
452,207
-0.03(-7.50%)
Oct 19, 2023
0.4400
0.4400
0.4006
0.4216
373,867
-0.01(-1.50%)
Oct 18, 2023
0.4740
0.4811
0.4133
0.4280
380,593
-0.05(-9.70%)
Oct 17, 2023
0.4510
0.4910
0.4405
0.4740
367,865
-0.02(-3.70%)
Oct 16, 2023
0.4290
0.5000
0.4000
0.4922
847,289
+0.10(+26.53%)
Oct 13, 2023
0.4300
0.4300
0.3711
0.3890
1,045,321
-0.04(-9.53%)
Oct 12, 2023
0.4500
0.4700
0.4100
0.4300
629,129
-0.04(-8.41%)
Oct 11, 2023
0.5001
0.5198
0.4511
0.4695
338,320
-0.01(-1.68%)
Oct 10, 2023
0.5500
0.6200
0.4601
0.4775
1,201,056
-0.08(-14.43%)
Oct 09, 2023
0.5100
0.5600
0.5111
0.5580
327,446
-0.02(-3.31%)
Oct 06, 2023
0.5550
0.5842
0.5266
0.5771
209,636
+0.02(+3.98%)
Oct 05, 2023
0.5800
0.5800
0.5261
0.5550
204,969
-0.01(-2.63%)
Oct 04, 2023
0.5862
0.5862
0.5500
0.5700
81,209
+0.00(+0.18%)
Oct 03, 2023
0.5910
0.5999
0.5408
0.5690
199,497
-0.04(-6.41%)
Oct 02, 2023
0.6107
0.6214
0.5830
0.6080
128,473
-0.00(-0.25%)
Sep 29, 2023
0.6488
0.6590
0.5982
0.6095
126,333
-0.00(-0.25%)
Sep 28, 2023
0.5947
0.6380
0.5764
0.6110
337,571
+0.04(+6.15%)
Sep 27, 2023
0.6551
0.6551
0.5650
0.5756
536,587
-0.06(-10.06%)
Sep 26, 2023
0.6886
0.7099
0.6272
0.6400
281,301
-0.07(-9.86%)
Sep 25, 2023
0.7100
0.7160
0.7099
0.7100
256,504
+0.01(+1.43%)
Sep 22, 2023
0.6100
0.7099
0.6100
0.7000
385,900
+0.08(+12.20%)
Sep 21, 2023
0.6500
0.6749
0.5534
0.6239
932,709
-0.05(-6.95%)
Sep 20, 2023
0.7600
0.7600
0.6700
0.6705
239,422
-0.04(-6.28%)
Sep 19, 2023
0.7524
0.7671
0.7154
0.7154
203,850
-0.04(-4.75%)
Sep 18, 2023
0.8400
0.8400
0.7511
0.7511
518,860
-0.06(-7.90%)
Sep 15, 2023
0.8300
0.8601
0.8152
0.8155
129,513
-0.01(-1.75%)
Sep 14, 2023
0.8300
0.8482
0.8204
0.8300
206,580
+0.01(+1.78%)
Sep 13, 2023
0.8600
0.8700
0.8051
0.8155
187,866
-0.02(-1.94%)
Sep 12, 2023
0.8800
0.8842
0.8260
0.8316
479,888
-0.06(-7.21%)
Sep 11, 2023
0.9063
0.9162
0.8801
0.8962
198,646
-0.02(-1.72%)
Sep 08, 2023
0.9500
0.9500
0.8800
0.9119
637,832
-0.03(-2.99%)
Sep 07, 2023
0.9700
0.9919
0.9000
0.9400
1,134,934
+0.03(+3.32%)
Sep 06, 2023
0.9000
0.9899
0.8500
0.9098
958,830
-0.01(-1.39%)
Sep 05, 2023
0.9700
0.9700
0.9025
0.9226
279,503
-0.03(-3.47%)
Sep 01, 2023
0.9828
1.010
0.9406
0.9558
140,901
-0.04(-4.42%)
Aug 31, 2023
0.9900
1.020
0.9751
1.000
176,461
+0.01(+1.01%)
Aug 30, 2023
0.9300
0.9900
0.9020
0.9900
330,239
+0.08(+8.22%)
Aug 29, 2023
0.9020
0.9457
0.9020
0.9148
276,663
+0.01(+1.08%)
Aug 28, 2023
0.9200
0.9841
0.9009
0.9050
168,485
+0.01(+1.12%)
Aug 25, 2023
0.9358
0.9800
0.8920
0.8950
259,934
-0.03(-2.74%)
Aug 24, 2023
0.9400
0.9625
0.9019
0.9202
262,963
-0.05(-5.37%)
Aug 23, 2023
0.9500
0.9900
0.9500
0.9724
214,323
-0.01(-1.34%)
Aug 22, 2023
0.9800
1.010
0.9476
0.9856
184,282
+0.01(+1.41%)
Aug 21, 2023
0.9900
1.010
0.9207
0.9719
261,896
-0.04(-3.77%)
Aug 18, 2023
0.9330
1.030
0.9330
1.010
325,958
+0.01(+1.00%)
Aug 17, 2023
1.010
1.065
1.000
1.000
311,980
-0.06(-5.66%)
Aug 16, 2023
1.120
1.121
1.050
1.060
400,207
-0.07(-6.19%)
Aug 15, 2023
1.040
1.170
1.040
1.130
491,072
+0.06(+5.61%)
Aug 14, 2023
1.150
1.190
1.030
1.070
977,390
-0.07(-6.14%)
Aug 11, 2023
1.070
1.160
1.060
1.140
412,998
+0.03(+3.17%)
Aug 10, 2023
1.250
1.270
1.090
1.105
1,253,782
-0.21(-15.65%)
Aug 09, 2023
1.340
1.340
1.200
1.310
617,050
-0.01(-0.76%)
Aug 08, 2023
1.590
1.590
1.150
1.320
7,182,152
+0.00(+0.00%)
Aug 07, 2023
1.480
1.480
1.300
1.320
483,449
-0.15(-10.20%)
Aug 04, 2023
1.550
1.590
1.470
1.470
434,497
-0.12(-7.55%)
Aug 03, 2023
1.630
1.700
1.560
1.590
346,509
-0.04(-2.75%)
Aug 02, 2023
1.670
1.670
1.590
1.635
369,253
-0.06(-3.82%)
Aug 01, 2023
1.650
1.720
1.450
1.700
567,513
+0.07(+4.29%)
Jul 31, 2023
1.510
1.750
1.500
1.630
1,059,216
+0.13(+8.67%)
Jul 28, 2023
1.460
1.550
1.400
1.500
408,036
+0.03(+2.04%)
Jul 27, 2023
1.680
1.700
1.450
1.470
795,568
-0.18(-10.91%)
Jul 26, 2023
1.660
1.850
1.550
1.650
808,013
-0.04(-2.08%)
Jul 25, 2023
2.030
2.030
1.660
1.685
1,112,537
-0.32(-16.17%)
Jul 24, 2023
1.950
2.130
1.680
2.010
1,962,385
+0.01(+0.50%)
Jul 21, 2023
1.610
2.140
1.520
2.000
4,045,889
+0.38(+23.46%)
Jul 20, 2023
1.450
1.645
1.310
1.620
1,173,614
+0.10(+6.58%)
Jul 19, 2023
1.250
1.650
1.210
1.520
2,148,441
+0.32(+26.67%)
Jul 18, 2023
1.190
1.260
1.171
1.200
343,684
+0.01(+0.84%)
Jul 17, 2023
1.180
1.280
1.160
1.190
691,159
+0.01(+0.85%)
Jul 14, 2023
1.440
1.500
1.140
1.180
974,861
-0.21(-15.11%)
Jul 13, 2023
1.250
1.470
1.151
1.390
858,429
+0.17(+13.93%)
Jul 12, 2023
1.390
1.550
1.180
1.220
1,496,134
-0.10(-7.58%)
Jul 11, 2023
1.160
1.460
1.160
1.320
859,487
+0.17(+14.78%)
Jul 10, 2023
1.060
1.200
1.040
1.150
987,870
+0.12(+11.65%)
Jul 07, 2023
0.8948
1.070
0.8948
1.030
245,173
+0.15(+17.05%)
Jul 06, 2023
0.9400
0.9684
0.8700
0.8800
193,398
-0.09(-9.13%)
Jul 05, 2023
0.9300
0.9800
0.9032
0.9684
339,126
+0.06(+7.06%)
Jul 03, 2023
0.8802
0.9501
0.8802
0.9045
107,093
+0.04(+5.13%)
Jun 30, 2023
0.8301
0.9121
0.8301
0.8604
373,519
+0.03(+3.65%)
Jun 29, 2023
0.8501
0.8918
0.8301
0.8301
322,724
-0.02(-2.18%)
Jun 28, 2023
0.8600
0.8902
0.8192
0.8486
457,067
-0.03(-3.22%)
Jun 27, 2023
0.9200
0.9497
0.8768
0.8768
433,443
-0.04(-4.03%)
Jun 26, 2023
1.030
1.050
0.8996
0.9136
468,591
-0.10(-9.54%)
Jun 23, 2023
0.9715
1.149
0.9500
1.010
4,034,429
+0.06(+6.41%)
Jun 22, 2023
0.9561
0.9661
0.8900
0.9492
214,089
+0.00(+0.06%)
Jun 21, 2023
0.9700
0.9970
0.9234
0.9486
230,120
-0.03(-2.71%)
Jun 20, 2023
1.000
1.010
0.9717
0.9750
205,453
-0.06(-5.34%)
Jun 16, 2023
1.020
1.050
0.9813
1.030
373,967
+0.02(+1.98%)
Jun 15, 2023
1.060
1.070
1.000
1.010
297,547
-0.06(-5.61%)
Jun 14, 2023
1.100
1.100
1.070
1.070
257,098
-0.02(-1.83%)
Jun 13, 2023
0.9800
1.100
0.9632
1.090
363,851
+0.11(+11.28%)
Jun 12, 2023
0.9300
0.9800
0.9203
0.9795
158,796
+0.02(+2.03%)
Jun 09, 2023
0.9387
0.9799
0.9105
0.9600
262,228
+0.03(+3.08%)
Jun 08, 2023
0.9300
0.9500
0.8716
0.9313
234,379
-0.03(-2.82%)
Jun 07, 2023
0.8157
0.9889
0.8100
0.9583
255,183
+0.14(+16.94%)
Jun 06, 2023
0.8700
0.9200
0.8080
0.8195
275,682
-0.08(-8.78%)
Jun 05, 2023
0.8663
0.8987
0.8663
0.8984
135,829
+0.02(+2.62%)
Jun 02, 2023
0.8600
0.9300
0.8200
0.8755
172,839
+0.02(+1.96%)
Jun 01, 2023
0.8502
0.8750
0.8271
0.8587
109,849
-0.01(-0.99%)
May 31, 2023
0.8100
0.8800
0.8001
0.8673
282,232
+0.04(+4.97%)
May 30, 2023
0.8436
0.8772
0.8000
0.8262
225,064
-0.00(-0.59%)
May 26, 2023
0.8179
0.8800
0.8179
0.8311
197,987
+0.01(+0.80%)
May 25, 2023
0.8606
0.8757
0.8188
0.8245
262,438
-0.03(-3.70%)
May 24, 2023
0.8780
0.8880
0.8520
0.8562
107,430
-0.03(-3.39%)
May 23, 2023
0.8900
0.9229
0.8732
0.8862
270,004
-0.02(-2.60%)
May 22, 2023
0.9200
0.9491
0.8600
0.9099
350,646
-0.01(-0.88%)
May 19, 2023
0.9534
0.9795
0.9001
0.9180
218,640
-0.01(-1.29%)
May 18, 2023
0.8393
0.9500
0.8393
0.9300
361,675
+0.08(+9.50%)
May 17, 2023
0.8900
0.9300
0.8100
0.8493
443,441
-0.02(-1.94%)
May 16, 2023
0.9300
0.9694
0.8601
0.8661
312,562
-0.06(-6.40%)
May 15, 2023
1.060
1.070
0.9001
0.9253
905,506
-0.15(-14.32%)
May 12, 2023
1.070
1.095
1.055
1.080
222,147
-0.00(-0.46%)
May 11, 2023
1.280
1.280
1.070
1.085
423,728
-0.17(-13.20%)
May 10, 2023
1.260
1.310
1.170
1.250
304,070
+0.03(+2.46%)
May 09, 2023
1.070
1.260
1.070
1.220
376,252
+0.11(+10.41%)
May 08, 2023
1.130
1.250
1.100
1.105
304,577
-0.10(-8.68%)
May 05, 2023
0.9464
1.250
0.9110
1.210
704,604
+0.31(+34.85%)
May 04, 2023
0.9200
0.9200
0.8530
0.8973
301,233
-0.02(-1.70%)
May 03, 2023
0.9200
0.9800
0.9088
0.9128
201,532
-0.00(-0.22%)
May 02, 2023
0.9800
1.010
0.8743
0.9148
209,530
-0.06(-5.80%)
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.