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
Kaival Brands Innovations Group
(NQ:
KAVL
)
4.740
-0.030 (-0.63%)
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 (%)
Oct 31, 2023
0.3020
0.3400
0.3020
0.3119
57,730
+0.01(+3.28%)
Oct 30, 2023
0.3465
0.3520
0.3020
0.3020
65,523
-0.03(-8.48%)
Oct 27, 2023
0.3500
0.3700
0.3300
0.3300
58,303
-0.00(-0.90%)
Oct 26, 2023
0.3433
0.3550
0.3210
0.3330
60,587
-0.03(-7.50%)
Oct 25, 2023
0.3300
0.3700
0.3340
0.3600
17,752
+0.01(+2.74%)
Oct 24, 2023
0.3539
0.3780
0.3500
0.3504
52,787
-0.01(-3.76%)
Oct 23, 2023
0.3508
0.3780
0.3508
0.3641
43,607
-0.01(-3.47%)
Oct 20, 2023
0.3800
0.3800
0.3617
0.3772
24,719
+0.01(+1.67%)
Oct 19, 2023
0.3638
0.3789
0.3638
0.3710
16,152
-0.01(-2.06%)
Oct 18, 2023
0.3798
0.3809
0.3553
0.3788
53,565
-0.00(-0.26%)
Oct 17, 2023
0.3900
0.4089
0.3798
0.3798
156,532
-0.03(-7.12%)
Oct 16, 2023
0.3511
0.4190
0.3185
0.4089
280,468
+0.06(+16.20%)
Oct 13, 2023
0.3750
0.4049
0.3497
0.3519
148,211
-0.10(-21.80%)
Oct 12, 2023
0.3200
0.4500
0.3186
0.4500
2,037,247
+0.12(+38.16%)
Oct 11, 2023
0.3641
0.3641
0.3000
0.3257
277,671
-0.03(-7.60%)
Oct 10, 2023
0.4156
0.4156
0.2900
0.3525
2,155,544
-0.03(-7.24%)
Oct 09, 2023
0.3800
0.3990
0.3600
0.3800
77,353
+0.01(+3.26%)
Oct 06, 2023
0.3800
0.3990
0.3680
0.3680
80,247
-0.01(-1.87%)
Oct 05, 2023
0.4100
0.4101
0.3750
0.3750
39,171
-0.04(-9.62%)
Oct 04, 2023
0.4082
0.4180
0.3849
0.4149
24,825
+0.02(+5.84%)
Oct 03, 2023
0.3900
0.4182
0.3849
0.3920
68,759
-0.01(-1.98%)
Oct 02, 2023
0.4100
0.4133
0.3901
0.3999
59,198
-0.02(-5.24%)
Sep 29, 2023
0.4324
0.4547
0.4001
0.4220
179,580
-0.03(-6.22%)
Sep 28, 2023
0.4685
0.4685
0.4313
0.4500
96,398
-0.01(-2.17%)
Sep 27, 2023
0.4417
0.4650
0.4400
0.4600
57,378
+0.00(+0.00%)
Sep 26, 2023
0.4400
0.4600
0.4183
0.4600
98,228
+0.03(+6.73%)
Sep 25, 2023
0.4800
0.4607
0.4250
0.4310
162,066
-0.06(-12.40%)
Sep 22, 2023
0.5199
0.5412
0.4410
0.4920
273,360
-0.04(-8.21%)
Sep 21, 2023
0.6201
0.6201
0.5040
0.5360
744,700
+0.04(+7.74%)
Sep 20, 2023
0.5216
0.5599
0.4800
0.4975
282,972
-0.04(-7.01%)
Sep 19, 2023
0.5500
0.5900
0.5300
0.5350
152,118
-0.00(-0.19%)
Sep 18, 2023
0.5800
0.5830
0.5312
0.5360
136,999
-0.03(-4.61%)
Sep 15, 2023
0.5700
0.5800
0.5400
0.5619
215,593
-0.03(-5.48%)
Sep 14, 2023
0.5900
0.6300
0.5400
0.5945
437,369
+0.05(+9.08%)
Sep 13, 2023
0.6300
0.6300
0.5100
0.5450
204,007
-0.04(-7.63%)
Sep 12, 2023
0.5550
0.6300
0.5478
0.5900
140,065
+0.06(+10.49%)
Sep 11, 2023
0.5750
0.5750
0.5300
0.5340
88,235
-0.02(-2.89%)
Sep 08, 2023
0.5528
0.5800
0.5300
0.5499
83,861
-0.02(-3.51%)
Sep 07, 2023
0.6100
0.6100
0.5101
0.5699
165,207
-0.02(-2.70%)
Sep 06, 2023
0.6400
0.6400
0.5600
0.5857
142,546
-0.03(-5.15%)
Sep 05, 2023
0.6200
0.6390
0.6002
0.6175
202,417
-0.00(-0.40%)
Sep 01, 2023
0.6300
0.6540
0.6200
0.6200
77,388
-0.01(-1.27%)
Aug 31, 2023
0.6400
0.6400
0.6000
0.6280
120,285
-0.01(-1.88%)
Aug 30, 2023
0.6740
0.6740
0.5950
0.6400
162,940
-0.01(-1.69%)
Aug 29, 2023
0.6800
0.7000
0.5635
0.6510
372,136
+0.03(+5.02%)
Aug 28, 2023
0.6000
0.6973
0.4699
0.6199
660,077
+0.08(+14.80%)
Aug 25, 2023
0.6000
0.6299
0.5000
0.5400
296,722
-0.10(-14.97%)
Aug 24, 2023
0.6301
0.6500
0.5520
0.6351
617,264
+0.04(+6.54%)
Aug 23, 2023
0.4800
0.6798
0.4650
0.5961
931,393
+0.16(+35.48%)
Aug 22, 2023
0.4590
0.4789
0.4304
0.4400
74,488
-0.01(-3.08%)
Aug 21, 2023
0.4970
0.4970
0.4500
0.4540
110,938
-0.03(-5.34%)
Aug 18, 2023
0.5000
0.5099
0.4701
0.4796
184,711
+0.01(+1.48%)
Aug 17, 2023
0.4600
0.4799
0.4500
0.4726
182,303
+0.02(+4.63%)
Aug 16, 2023
0.5000
0.5150
0.4427
0.4517
75,629
-0.06(-11.43%)
Aug 15, 2023
0.4900
0.5150
0.4900
0.5100
14,373
+0.03(+6.03%)
Aug 14, 2023
0.5543
0.6000
0.4761
0.4810
170,982
-0.07(-12.55%)
Aug 11, 2023
0.5300
0.5645
0.4600
0.5500
199,581
+0.07(+14.58%)
Aug 10, 2023
0.5102
0.5224
0.4350
0.4800
326,392
+0.01(+1.54%)
Aug 09, 2023
0.5220
0.5387
0.4727
0.4727
254,476
-0.04(-7.86%)
Aug 08, 2023
0.5210
0.5609
0.5000
0.5130
174,561
-0.02(-3.39%)
Aug 07, 2023
0.5550
0.5595
0.5173
0.5310
50,469
-0.03(-5.85%)
Aug 04, 2023
0.5620
0.5971
0.5270
0.5640
73,560
+0.01(+2.55%)
Aug 03, 2023
0.6000
0.6270
0.5373
0.5500
67,210
-0.05(-7.87%)
Aug 02, 2023
0.5980
0.6000
0.5600
0.5970
87,920
+0.01(+1.02%)
Aug 01, 2023
0.6200
0.6400
0.5800
0.5910
76,193
-0.02(-3.11%)
Jul 31, 2023
0.6190
0.6321
0.6000
0.6100
25,689
-0.01(-1.61%)
Jul 28, 2023
0.6300
0.6399
0.6018
0.6200
22,687
+0.00(+0.00%)
Jul 27, 2023
0.6700
0.6899
0.6200
0.6200
13,544
-0.02(-2.93%)
Jul 26, 2023
0.6500
0.6600
0.6387
0.6387
30,430
-0.02(-3.23%)
Jul 25, 2023
0.7000
0.7000
0.6500
0.6600
12,082
-0.03(-4.38%)
Jul 24, 2023
0.6500
0.6902
0.6500
0.6902
16,963
+0.01(+1.50%)
Jul 21, 2023
0.6900
0.7000
0.6500
0.6800
39,740
-0.02(-2.28%)
Jul 20, 2023
0.7100
0.7200
0.6700
0.6959
37,187
-0.02(-3.35%)
Jul 19, 2023
0.7370
0.7410
0.7200
0.7200
11,024
-0.04(-5.76%)
Jul 18, 2023
0.7400
0.7655
0.7300
0.7640
27,025
+0.02(+2.41%)
Jul 17, 2023
0.7500
0.7500
0.7270
0.7460
18,506
-0.02(-2.43%)
Jul 14, 2023
0.7700
0.7785
0.7500
0.7646
24,518
-0.00(-0.62%)
Jul 13, 2023
0.7800
0.7980
0.7600
0.7694
65,347
-0.00(-0.08%)
Jul 12, 2023
0.7500
0.8056
0.7510
0.7700
9,771
-0.00(-0.12%)
Jul 11, 2023
0.7702
0.7800
0.6723
0.7709
47,795
-0.01(-1.34%)
Jul 10, 2023
0.7700
0.8100
0.7700
0.7814
7,439
-0.01(-0.90%)
Jul 07, 2023
0.8100
0.8100
0.7533
0.7885
16,002
-0.02(-2.65%)
Jul 06, 2023
0.8400
0.8499
0.7900
0.8100
19,953
+0.01(+1.38%)
Jul 05, 2023
0.8000
0.8080
0.7850
0.7990
8,104
-0.02(-1.95%)
Jul 03, 2023
0.7800
0.8338
0.7800
0.8149
9,622
+0.03(+3.78%)
Jun 30, 2023
0.8300
0.8600
0.7360
0.7852
110,657
-0.03(-4.23%)
Jun 29, 2023
0.8300
0.8503
0.7900
0.8199
100,638
+0.04(+5.36%)
Jun 28, 2023
0.8800
0.8800
0.7670
0.7782
38,753
-0.06(-7.47%)
Jun 27, 2023
0.9000
0.9189
0.8000
0.8410
73,670
-0.03(-3.33%)
Jun 26, 2023
0.9508
0.9652
0.8100
0.8700
49,288
-0.04(-4.40%)
Jun 23, 2023
0.8600
0.9298
0.8501
0.9100
99,318
+0.08(+9.02%)
Jun 22, 2023
0.7900
0.8482
0.7510
0.8347
82,435
+0.05(+7.01%)
Jun 21, 2023
0.7800
0.7850
0.7600
0.7800
22,124
+0.04(+5.41%)
Jun 20, 2023
0.7500
0.7899
0.7350
0.7400
27,368
-0.03(-3.90%)
Jun 16, 2023
0.7700
0.7799
0.7364
0.7700
36,575
+0.02(+2.12%)
Jun 15, 2023
0.7290
0.7540
0.6700
0.7540
108,445
+0.18(+31.08%)
May 08, 2023
0.5700
0.5912
0.5700
0.5752
13,634
+0.01(+0.89%)
May 05, 2023
0.5800
0.5921
0.5700
0.5701
6,580
-0.01(-1.71%)
May 04, 2023
0.5900
0.5980
0.5701
0.5800
10,634
-0.00(-0.79%)
May 03, 2023
0.6000
0.5980
0.5765
0.5846
11,128
+0.01(+1.04%)
May 02, 2023
0.5979
0.6000
0.5700
0.5786
21,485
+0.01(+1.49%)
May 01, 2023
0.5850
0.6079
0.5600
0.5701
25,119
-0.03(-5.06%)
Apr 28, 2023
0.5730
0.6100
0.5730
0.6005
12,816
+0.02(+3.77%)
Apr 27, 2023
0.5775
0.6080
0.5501
0.5787
11,783
+0.02(+3.34%)
Apr 26, 2023
0.5900
0.5948
0.5600
0.5600
33,513
-0.04(-6.20%)
Apr 25, 2023
0.5949
0.6050
0.5850
0.5970
18,645
-0.00(-0.45%)
Apr 24, 2023
0.6000
0.6300
0.5840
0.5997
103,713
-0.01(-0.88%)
Apr 21, 2023
0.6104
0.6500
0.6000
0.6050
24,431
-0.04(-5.47%)
Apr 20, 2023
0.6100
0.6544
0.6100
0.6400
58,158
+0.01(+1.57%)
Apr 19, 2023
0.6650
0.7100
0.6300
0.6301
16,448
-0.01(-1.55%)
Apr 18, 2023
0.6325
0.6980
0.6325
0.6400
19,964
-0.04(-5.95%)
Apr 17, 2023
0.6200
0.6828
0.6100
0.6805
34,136
+0.06(+9.72%)
Apr 14, 2023
0.6508
0.6600
0.6140
0.6202
35,382
+0.00(+0.05%)
Apr 13, 2023
0.6369
0.6450
0.6100
0.6199
10,648
+0.00(+0.18%)
Apr 12, 2023
0.6100
0.6302
0.6073
0.6188
7,988
+0.01(+1.43%)
Apr 11, 2023
0.6000
0.6200
0.5986
0.6101
24,474
+0.01(+1.70%)
Apr 10, 2023
0.6400
0.6500
0.5825
0.5999
161,046
-0.05(-7.71%)
Apr 06, 2023
0.6810
0.6999
0.6500
0.6500
20,534
-0.03(-3.70%)
Apr 05, 2023
0.6610
0.6845
0.6610
0.6750
26,552
-0.01(-0.74%)
Apr 04, 2023
0.7200
0.7300
0.6641
0.6800
67,658
-0.07(-9.15%)
Apr 03, 2023
0.7101
0.7674
0.7101
0.7485
32,369
+0.03(+3.97%)
Mar 31, 2023
0.6800
0.7246
0.6800
0.7199
34,974
+0.00(+0.50%)
Mar 30, 2023
0.7200
0.7300
0.7100
0.7163
16,364
-0.03(-4.49%)
Mar 29, 2023
0.7501
0.7653
0.7356
0.7500
24,340
+0.01(+0.67%)
Mar 28, 2023
0.7600
0.7800
0.7420
0.7450
39,298
-0.03(-3.42%)
Mar 27, 2023
0.7700
0.8249
0.7550
0.7714
15,096
-0.00(-0.46%)
Mar 24, 2023
0.7571
0.8399
0.7571
0.7750
22,177
-0.02(-1.90%)
Mar 23, 2023
0.8750
0.8750
0.7534
0.7900
32,146
-0.07(-8.67%)
Mar 22, 2023
0.8800
0.8871
0.8400
0.8650
45,562
-0.02(-1.70%)
Mar 21, 2023
0.8100
0.8880
0.8100
0.8800
55,308
+0.01(+1.64%)
Mar 20, 2023
0.8232
0.8800
0.8100
0.8658
117,604
-0.00(-0.48%)
Mar 17, 2023
0.7800
0.8700
0.7200
0.8700
78,885
+0.07(+8.75%)
Mar 16, 2023
0.7100
0.8094
0.7100
0.8000
92,503
+0.00(+0.55%)
Mar 15, 2023
0.7327
0.7956
0.7300
0.7956
122,339
+0.07(+10.27%)
Mar 14, 2023
0.7200
0.7841
0.7052
0.7215
128,459
-0.01(-1.84%)
Mar 13, 2023
0.6900
0.7632
0.6900
0.7350
49,455
-0.01(-1.86%)
Mar 10, 2023
0.7300
0.7957
0.6900
0.7489
103,890
-0.00(-0.15%)
Mar 09, 2023
0.7500
0.8500
0.7199
0.7500
479,091
+0.08(+12.78%)
Mar 08, 2023
0.6800
0.6800
0.6457
0.6650
33,284
-0.01(-1.48%)
Mar 07, 2023
0.6700
0.6950
0.6324
0.6750
152,167
+0.05(+7.79%)
Mar 06, 2023
0.6200
0.6300
0.6150
0.6262
32,916
+0.01(+2.17%)
Mar 03, 2023
0.6599
0.6599
0.6100
0.6129
33,515
-0.01(-1.51%)
Mar 02, 2023
0.6000
0.6500
0.6000
0.6223
22,378
-0.01(-1.22%)
Mar 01, 2023
0.6100
0.6445
0.6137
0.6300
31,324
-0.01(-2.25%)
Feb 28, 2023
0.6800
0.6800
0.6300
0.6445
34,125
-0.01(-2.05%)
Feb 27, 2023
0.6661
0.6798
0.6164
0.6580
79,677
+0.02(+3.72%)
Feb 24, 2023
0.6300
0.6477
0.6041
0.6344
31,578
+0.00(+0.54%)
Feb 23, 2023
0.6800
0.6800
0.6300
0.6310
48,225
-0.02(-2.94%)
Feb 22, 2023
0.6419
0.6990
0.6300
0.6501
29,551
-0.00(-0.75%)
Feb 21, 2023
0.6509
0.6999
0.6505
0.6550
72,455
-0.02(-3.21%)
Feb 17, 2023
0.6693
0.6850
0.6693
0.6767
46,415
-0.01(-0.94%)
Feb 16, 2023
0.6999
0.7099
0.6720
0.6831
121,570
-0.00(-0.55%)
Feb 15, 2023
0.6800
0.7140
0.6726
0.6869
20,519
+0.01(+2.08%)
Feb 14, 2023
0.6770
0.6990
0.6600
0.6729
38,733
+0.01(+1.02%)
Feb 13, 2023
0.6700
0.7000
0.6600
0.6661
80,237
-0.02(-3.30%)
Feb 10, 2023
0.7100
0.7200
0.6801
0.6888
35,613
-0.01(-1.32%)
Feb 09, 2023
0.6860
0.7322
0.6850
0.6980
76,694
+0.00(+0.43%)
Feb 08, 2023
0.7100
0.7233
0.6900
0.6950
33,429
+0.01(+0.72%)
Feb 07, 2023
0.7081
0.7299
0.6600
0.6900
193,907
-0.04(-5.48%)
Feb 06, 2023
0.7600
0.7958
0.6785
0.7300
220,796
-0.04(-4.59%)
Feb 03, 2023
0.7950
0.8000
0.7600
0.7651
91,460
-0.00(-0.64%)
Feb 02, 2023
0.7854
0.7999
0.7580
0.7700
81,956
-0.01(-1.28%)
Feb 01, 2023
0.8045
0.8045
0.7657
0.7800
29,738
+0.00(+0.55%)
Jan 31, 2023
0.7725
0.7950
0.7700
0.7757
62,933
+0.00(+0.45%)
Jan 30, 2023
0.8200
0.8200
0.7627
0.7722
109,800
-0.05(-5.83%)
Jan 27, 2023
0.8100
0.8283
0.7900
0.8200
89,057
-0.00(-0.57%)
Jan 26, 2023
0.8600
0.8600
0.8200
0.8247
53,910
-0.03(-2.99%)
Jan 25, 2023
0.8400
0.8600
0.8291
0.8501
37,067
-0.02(-2.26%)
Jan 24, 2023
0.8400
0.8700
0.8377
0.8698
43,790
-0.00(-0.02%)
Jan 23, 2023
0.8700
0.9000
0.8500
0.8700
49,387
-0.03(-3.33%)
Jan 20, 2023
0.8900
0.9000
0.8550
0.9000
19,364
+0.01(+1.12%)
Jan 19, 2023
0.9000
0.9000
0.8536
0.8900
31,879
-0.01(-0.61%)
Jan 18, 2023
0.9000
0.9000
0.8700
0.8955
25,069
-0.00(-0.50%)
Jan 17, 2023
0.9000
0.9000
0.8350
0.9000
34,264
+0.05(+5.61%)
Jan 13, 2023
0.8400
0.8800
0.8302
0.8522
46,916
-0.01(-1.41%)
Jan 12, 2023
0.9000
0.8999
0.8400
0.8644
46,910
-0.02(-1.76%)
Jan 11, 2023
0.8721
0.8999
0.8500
0.8799
55,075
-0.00(-0.28%)
Jan 10, 2023
0.8600
0.9089
0.8500
0.8824
33,471
+0.02(+2.40%)
Jan 09, 2023
0.8600
0.9053
0.8601
0.8617
45,627
+0.00(+0.10%)
Jan 06, 2023
0.9098
0.9199
0.8608
0.8608
33,171
-0.02(-2.75%)
Jan 05, 2023
0.8899
0.9100
0.7900
0.8851
74,605
-0.02(-2.74%)
Jan 04, 2023
0.9500
0.9500
0.8100
0.9100
30,487
+0.01(+1.13%)
Jan 03, 2023
0.8977
0.9850
0.8500
0.8998
67,784
+0.00(+0.26%)
Dec 30, 2022
0.9215
0.9300
0.8667
0.8975
62,866
-0.05(-5.53%)
Dec 29, 2022
1.000
1.000
0.9294
0.9500
73,789
-0.03(-3.06%)
Dec 28, 2022
0.8900
1.000
0.8500
0.9800
79,198
+0.08(+9.33%)
Dec 27, 2022
0.7800
1.030
0.7827
0.8964
219,676
+0.11(+14.53%)
Dec 23, 2022
0.7753
0.8092
0.7740
0.7827
55,370
-0.01(-1.55%)
Dec 22, 2022
0.7994
0.8000
0.7501
0.7950
126,682
+0.06(+7.43%)
Dec 21, 2022
0.7800
0.7913
0.7300
0.7400
103,263
-0.05(-6.48%)
Dec 20, 2022
0.8290
0.8400
0.7836
0.7913
90,866
-0.06(-7.41%)
Dec 19, 2022
0.9000
0.9400
0.8100
0.8546
102,279
-0.04(-4.40%)
Dec 16, 2022
0.9300
0.9699
0.8939
0.8939
119,542
-0.02(-1.98%)
Dec 15, 2022
0.9900
1.040
0.9120
0.9120
110,238
-0.08(-7.88%)
Dec 14, 2022
0.9900
1.035
0.9900
0.9900
54,429
-0.03(-2.94%)
Dec 13, 2022
1.000
1.050
1.000
1.020
50,212
+0.01(+0.99%)
Dec 12, 2022
1.000
1.050
0.9900
1.010
32,656
-0.03(-2.88%)
Dec 09, 2022
1.020
1.090
1.020
1.040
71,214
-0.03(-2.80%)
Dec 08, 2022
1.040
1.100
1.020
1.070
79,021
+0.03(+2.88%)
Dec 07, 2022
1.000
1.060
0.9992
1.040
89,276
+0.05(+5.56%)
Dec 06, 2022
1.010
1.030
0.9077
0.9852
112,155
-0.04(-4.35%)
Dec 05, 2022
1.060
1.098
1.020
1.030
49,763
-0.04(-4.19%)
Dec 02, 2022
1.040
1.100
1.030
1.075
88,766
+0.03(+3.37%)
Dec 01, 2022
1.030
1.070
1.020
1.040
49,305
-0.03(-2.80%)
Nov 30, 2022
1.030
1.080
1.010
1.070
70,494
+0.04(+3.88%)
Nov 29, 2022
1.050
1.050
0.9800
1.030
70,366
+0.01(+0.98%)
Nov 28, 2022
1.020
1.042
1.010
1.020
47,183
-0.01(-0.97%)
Nov 25, 2022
1.060
1.060
1.010
1.030
22,884
+0.02(+1.98%)
Nov 23, 2022
1.020
1.060
1.000
1.010
88,619
+0.01(+1.00%)
Nov 22, 2022
1.010
1.030
1.000
1.000
33,310
+0.00(+0.00%)
Nov 21, 2022
1.000
1.050
1.000
1.000
43,276
-0.05(-4.76%)
Nov 18, 2022
1.060
1.071
1.050
1.050
43,172
-0.01(-0.94%)
Nov 17, 2022
1.030
1.070
1.020
1.060
51,598
+0.04(+3.92%)
Nov 16, 2022
1.000
1.050
1.000
1.020
53,617
-0.04(-3.77%)
Nov 15, 2022
1.080
1.100
1.060
1.060
136,133
+0.02(+1.92%)
Nov 14, 2022
1.010
1.050
1.010
1.040
71,148
+0.01(+0.97%)
Nov 11, 2022
1.030
1.060
1.010
1.030
86,141
-0.01(-0.96%)
Nov 10, 2022
1.010
1.080
0.9901
1.040
45,411
+0.05(+5.38%)
Nov 09, 2022
1.050
1.060
0.9600
0.9869
131,466
-0.09(-8.62%)
Nov 08, 2022
1.080
1.086
1.030
1.080
87,811
+0.00(+0.00%)
Nov 07, 2022
1.120
1.129
1.070
1.080
65,225
-0.05(-4.42%)
Nov 04, 2022
1.120
1.150
1.120
1.130
48,460
+0.03(+2.73%)
Nov 03, 2022
1.160
1.160
1.100
1.100
31,621
-0.04(-3.51%)
Nov 02, 2022
1.160
1.160
1.100
1.140
114,193
+0.04(+3.64%)
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.