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
Acutus Medical Inc
(NQ:
AFIB
)
0.0900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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
0.2045
0.2094
0.1934
0.2018
287,084
-0.00(-1.32%)
Feb 28, 2024
0.2178
0.2200
0.2000
0.2045
354,668
-0.01(-6.41%)
Feb 27, 2024
0.2160
0.2290
0.2080
0.2185
383,355
+0.01(+2.58%)
Feb 26, 2024
0.2190
0.2380
0.2055
0.2130
687,464
-0.01(-2.65%)
Feb 23, 2024
0.2159
0.2188
0.1977
0.2188
639,636
-0.00(-1.75%)
Feb 22, 2024
0.2023
0.2300
0.2023
0.2227
1,057,401
+0.00(+1.64%)
Feb 21, 2024
0.2714
0.2800
0.2127
0.2191
11,541,175
-0.02(-8.71%)
Feb 20, 2024
0.2031
0.2530
0.1850
0.2400
15,236,594
+0.04(+21.21%)
Feb 16, 2024
0.1933
0.2040
0.1855
0.1980
319,978
+0.01(+4.21%)
Feb 15, 2024
0.1872
0.2050
0.1812
0.1900
326,916
-0.01(-2.56%)
Feb 14, 2024
0.1888
0.1980
0.1800
0.1950
279,950
+0.01(+3.28%)
Feb 13, 2024
0.1950
0.1999
0.1800
0.1888
357,119
-0.01(-4.60%)
Feb 12, 2024
0.2100
0.2100
0.1802
0.1979
601,630
+0.01(+6.17%)
Feb 09, 2024
0.1899
0.1998
0.1830
0.1864
449,126
-0.01(-3.07%)
Feb 08, 2024
0.1926
0.2000
0.1815
0.1923
422,859
+0.01(+3.28%)
Feb 07, 2024
0.1761
0.2100
0.1733
0.1862
724,515
+0.01(+7.63%)
Feb 06, 2024
0.1756
0.1843
0.1705
0.1730
611,553
-0.01(-4.42%)
Feb 05, 2024
0.1800
0.1882
0.1717
0.1810
528,018
+0.00(+2.14%)
Feb 02, 2024
0.1900
0.2048
0.1723
0.1772
764,111
-0.01(-7.23%)
Feb 01, 2024
0.1950
0.1988
0.1780
0.1910
735,955
-0.01(-3.05%)
Jan 31, 2024
0.1950
0.2145
0.1950
0.1970
555,557
-0.00(-1.45%)
Jan 30, 2024
0.2349
0.2395
0.1950
0.1999
1,597,598
-0.04(-17.46%)
Jan 29, 2024
0.2100
0.2550
0.1950
0.2422
2,791,679
+0.01(+3.95%)
Jan 26, 2024
0.2432
0.2698
0.2300
0.2330
4,767,449
-0.08(-24.84%)
Jan 25, 2024
0.2879
0.4300
0.2428
0.3100
60,545,824
+0.09(+39.64%)
Jan 24, 2024
0.1716
0.2410
0.1700
0.2220
13,404,214
+0.05(+30.59%)
Jan 23, 2024
0.1622
0.1794
0.1620
0.1700
90,988
+0.00(+0.00%)
Jan 22, 2024
0.1858
0.1858
0.1600
0.1700
336,051
-0.01(-3.95%)
Jan 19, 2024
0.1700
0.1800
0.1600
0.1770
187,109
+0.01(+4.18%)
Jan 18, 2024
0.1887
0.1887
0.1600
0.1699
310,679
-0.01(-5.61%)
Jan 17, 2024
0.1819
0.1908
0.1756
0.1800
83,962
-0.00(-0.88%)
Jan 16, 2024
0.1930
0.1949
0.1718
0.1816
298,143
-0.01(-4.47%)
Jan 12, 2024
0.1800
0.1949
0.1800
0.1901
214,900
+0.02(+8.63%)
Jan 11, 2024
0.1954
0.1990
0.1700
0.1750
378,229
-0.02(-11.88%)
Jan 10, 2024
0.2000
0.2199
0.1977
0.1986
357,064
-0.01(-2.50%)
Jan 09, 2024
0.1870
0.2066
0.1870
0.2037
259,874
+0.01(+6.04%)
Jan 08, 2024
0.1900
0.2000
0.1884
0.1921
237,326
+0.00(+1.64%)
Jan 05, 2024
0.1969
0.1969
0.1841
0.1890
89,161
-0.01(-4.06%)
Jan 04, 2024
0.1900
0.1993
0.1861
0.1970
207,035
-0.00(-0.81%)
Jan 03, 2024
0.2100
0.2062
0.1900
0.1986
107,911
-0.01(-3.40%)
Jan 02, 2024
0.1987
0.2100
0.1900
0.2056
88,998
+0.00(+1.83%)
Dec 29, 2023
0.1900
0.2200
0.1829
0.2019
1,193,377
+0.01(+6.77%)
Dec 28, 2023
0.1990
0.1990
0.1829
0.1891
270,793
-0.01(-4.97%)
Dec 27, 2023
0.1858
0.2000
0.1850
0.1990
220,550
+0.01(+5.85%)
Dec 26, 2023
0.1840
0.2050
0.1840
0.1880
594,574
-0.00(-0.27%)
Dec 22, 2023
0.1866
0.2000
0.1834
0.1885
129,675
+0.00(+1.02%)
Dec 21, 2023
0.2000
0.2000
0.1825
0.1866
238,504
-0.01(-4.41%)
Dec 20, 2023
0.1934
0.2000
0.1830
0.1952
210,572
-0.00(-0.41%)
Dec 19, 2023
0.2000
0.2200
0.1931
0.1960
785,050
-0.00(-2.00%)
Dec 18, 2023
0.2210
0.2300
0.1975
0.2000
484,394
-0.02(-9.30%)
Dec 15, 2023
0.2100
0.2206
0.2000
0.2205
199,464
+0.01(+3.09%)
Dec 14, 2023
0.2000
0.2180
0.1981
0.2139
421,584
+0.01(+6.42%)
Dec 13, 2023
0.1950
0.2010
0.1911
0.2010
278,182
+0.01(+2.97%)
Dec 12, 2023
0.2000
0.2000
0.1951
0.1952
292,503
+0.00(+0.10%)
Dec 11, 2023
0.2177
0.2200
0.1941
0.1950
251,694
-0.01(-6.16%)
Dec 08, 2023
0.2194
0.2405
0.1874
0.2078
572,843
-0.03(-14.24%)
Dec 07, 2023
0.2300
0.2500
0.2160
0.2423
164,855
+0.02(+7.50%)
Dec 06, 2023
0.2134
0.2300
0.2100
0.2254
184,492
+0.01(+2.45%)
Dec 05, 2023
0.2401
0.2500
0.2101
0.2200
260,932
-0.01(-6.06%)
Dec 04, 2023
0.2488
0.2490
0.2303
0.2342
170,264
-0.00(-1.18%)
Dec 01, 2023
0.2447
0.2500
0.2333
0.2370
105,718
-0.00(-1.29%)
Nov 30, 2023
0.2465
0.2660
0.2310
0.2401
215,077
-0.01(-3.22%)
Nov 29, 2023
0.2552
0.2700
0.2464
0.2481
363,313
-0.02(-5.70%)
Nov 28, 2023
0.2500
0.2690
0.2400
0.2631
634,976
+0.01(+4.99%)
Nov 27, 2023
0.2800
0.2875
0.2440
0.2506
312,617
-0.03(-9.20%)
Nov 24, 2023
0.2411
0.2760
0.2400
0.2760
236,838
+0.02(+8.75%)
Nov 22, 2023
0.2550
0.2687
0.2300
0.2538
542,925
-0.02(-8.38%)
Nov 21, 2023
0.3229
0.3277
0.2501
0.2770
1,128,639
-0.07(-19.38%)
Nov 20, 2023
0.2600
0.4190
0.2310
0.3436
7,197,940
+0.10(+39.67%)
Nov 17, 2023
0.1810
0.2700
0.1810
0.2460
5,876,550
+0.06(+32.90%)
Nov 16, 2023
0.2100
0.2389
0.1818
0.1851
4,068,197
-0.02(-11.01%)
Nov 15, 2023
0.1785
0.2151
0.1640
0.2080
1,357,507
+0.04(+23.81%)
Nov 14, 2023
0.2000
0.2000
0.1601
0.1680
1,050,720
-0.03(-15.83%)
Nov 13, 2023
0.2101
0.2200
0.1871
0.1996
469,652
-0.02(-9.27%)
Nov 10, 2023
0.2301
0.2407
0.1875
0.2200
784,994
-0.01(-4.14%)
Nov 09, 2023
0.4180
0.4880
0.1709
0.2295
2,071,338
-0.24(-50.99%)
Nov 08, 2023
0.5600
0.6200
0.4301
0.4683
859,798
-0.09(-16.38%)
Nov 07, 2023
0.6274
0.6274
0.5600
0.5600
42,349
-0.00(-0.67%)
Nov 06, 2023
0.5524
0.6000
0.4700
0.5638
202,894
-0.05(-7.59%)
Nov 03, 2023
0.5699
0.6324
0.5100
0.6101
93,787
+0.04(+7.05%)
Nov 02, 2023
0.5500
0.5814
0.5100
0.5699
48,590
+0.05(+9.60%)
Nov 01, 2023
0.5500
0.5500
0.5010
0.5200
46,376
+0.00(+0.00%)
Oct 31, 2023
0.5010
0.5400
0.5010
0.5200
31,353
+0.02(+3.79%)
Oct 30, 2023
0.5010
0.5600
0.5010
0.5010
11,846
+0.00(+0.20%)
Oct 27, 2023
0.5210
0.5401
0.4995
0.5000
99,241
-0.04(-7.41%)
Oct 26, 2023
0.5800
0.5800
0.5000
0.5400
108,198
-0.03(-5.26%)
Oct 25, 2023
0.5700
0.6439
0.5600
0.5700
23,334
-0.01(-1.72%)
Oct 24, 2023
0.5600
0.6400
0.5600
0.5800
26,416
+0.02(+3.57%)
Oct 23, 2023
0.5820
0.5860
0.5600
0.5600
123,104
-0.02(-3.45%)
Oct 20, 2023
0.5840
0.5950
0.5800
0.5800
14,919
-0.00(-0.68%)
Oct 19, 2023
0.6186
0.6235
0.5810
0.5840
16,562
-0.02(-2.67%)
Oct 18, 2023
0.6300
0.6555
0.6000
0.6000
10,547
+0.00(+0.02%)
Oct 17, 2023
0.6200
0.6400
0.5999
0.5999
21,850
-0.01(-1.51%)
Oct 16, 2023
0.6200
0.6310
0.5870
0.6091
37,044
-0.00(-0.10%)
Oct 13, 2023
0.6800
0.6864
0.5800
0.6097
198,460
-0.08(-11.17%)
Oct 12, 2023
0.6498
0.7000
0.5902
0.6864
137,152
-0.00(-0.52%)
Oct 11, 2023
0.6600
0.7128
0.6471
0.6900
50,804
+0.01(+1.26%)
Oct 10, 2023
0.7085
0.7500
0.6367
0.6814
45,992
-0.03(-3.76%)
Oct 09, 2023
0.6700
0.7500
0.6300
0.7080
54,535
+0.04(+6.47%)
Oct 06, 2023
0.6965
0.6965
0.6600
0.6650
26,890
-0.02(-3.62%)
Oct 05, 2023
0.6900
0.7599
0.6781
0.6900
34,676
-0.01(-1.43%)
Oct 04, 2023
0.7260
0.7747
0.6780
0.7000
69,871
-0.03(-3.50%)
Oct 03, 2023
0.7600
0.7600
0.7200
0.7254
18,655
-0.01(-1.97%)
Oct 02, 2023
0.6966
0.7604
0.6900
0.7400
95,534
+0.04(+6.23%)
Sep 29, 2023
0.7301
0.7301
0.6881
0.6966
48,410
-0.00(-0.19%)
Sep 28, 2023
0.6700
0.7114
0.6700
0.6979
40,056
+0.03(+4.16%)
Sep 27, 2023
0.6796
0.7000
0.6700
0.6700
56,699
-0.01(-1.69%)
Sep 26, 2023
0.6582
0.6898
0.6500
0.6815
73,750
+0.09(+15.37%)
Sep 25, 2023
0.6900
0.6569
0.5410
0.5907
120,428
-0.11(-15.61%)
Sep 22, 2023
0.7000
0.7190
0.6510
0.7000
36,204
+0.00(+0.66%)
Sep 21, 2023
0.7319
0.7319
0.6401
0.6954
92,090
+0.08(+12.16%)
Sep 20, 2023
0.7899
0.7899
0.5536
0.6200
147,333
-0.14(-18.40%)
Sep 19, 2023
0.6300
0.7598
0.6001
0.7598
177,318
+0.15(+24.97%)
Sep 18, 2023
0.5300
0.6199
0.5300
0.6080
122,794
+0.09(+16.70%)
Sep 15, 2023
0.5400
0.5672
0.5200
0.5210
141,797
+0.00(+0.19%)
Sep 14, 2023
0.5000
0.5201
0.4881
0.5200
88,374
+0.03(+7.00%)
Sep 13, 2023
0.5000
0.5000
0.4800
0.4860
92,217
-0.00(-0.82%)
Sep 12, 2023
0.5000
0.5000
0.4880
0.4900
151,340
+0.01(+1.24%)
Sep 11, 2023
0.4800
0.4999
0.4800
0.4840
38,866
+0.02(+3.88%)
Sep 08, 2023
0.4660
0.4799
0.4000
0.4659
152,175
-0.00(-0.36%)
Sep 07, 2023
0.4900
0.4999
0.4600
0.4676
58,766
-0.00(-0.53%)
Sep 06, 2023
0.4920
0.4999
0.4701
0.4701
102,207
-0.03(-5.98%)
Sep 05, 2023
0.4959
0.5150
0.4872
0.5000
102,867
+0.01(+2.46%)
Sep 01, 2023
0.4930
0.5068
0.4880
0.4880
76,383
+0.01(+1.50%)
Aug 31, 2023
0.5053
0.5055
0.4800
0.4808
107,762
-0.02(-4.85%)
Aug 30, 2023
0.5150
0.5248
0.5010
0.5053
89,669
-0.00(-0.14%)
Aug 29, 2023
0.5344
0.5344
0.5000
0.5060
43,004
+0.01(+1.20%)
Aug 28, 2023
0.5010
0.5349
0.5000
0.5000
69,764
-0.01(-1.65%)
Aug 25, 2023
0.5001
0.5170
0.4800
0.5084
139,276
-0.00(-0.12%)
Aug 24, 2023
0.5250
0.5280
0.5000
0.5090
29,788
-0.00(-0.20%)
Aug 23, 2023
0.5128
0.5175
0.5001
0.5100
68,127
-0.00(-0.58%)
Aug 22, 2023
0.5307
0.5350
0.5005
0.5130
85,084
-0.02(-3.21%)
Aug 21, 2023
0.5400
0.5480
0.5101
0.5300
64,236
-0.01(-2.57%)
Aug 18, 2023
0.5500
0.5555
0.5100
0.5440
201,057
-0.01(-1.47%)
Aug 17, 2023
0.5960
0.5960
0.5505
0.5521
81,570
-0.03(-5.75%)
Aug 16, 2023
0.5840
0.6593
0.5840
0.5858
48,028
-0.02(-3.65%)
Aug 15, 2023
0.5940
0.6390
0.5940
0.6080
41,460
+0.01(+1.67%)
Aug 14, 2023
0.6060
0.6470
0.5824
0.5980
147,194
-0.01(-0.99%)
Aug 11, 2023
0.6200
0.6588
0.6000
0.6040
185,727
-0.03(-4.13%)
Aug 10, 2023
0.6600
0.6800
0.6201
0.6300
98,492
-0.01(-1.56%)
Aug 09, 2023
0.6561
0.6910
0.6400
0.6400
54,071
-0.00(-0.62%)
Aug 08, 2023
0.6850
0.7599
0.6401
0.6440
442,920
-0.03(-4.73%)
Aug 07, 2023
0.7000
0.7199
0.6600
0.6760
178,653
-0.01(-2.03%)
Aug 04, 2023
0.7300
0.7300
0.6860
0.6900
82,982
-0.02(-2.34%)
Aug 03, 2023
0.7044
0.7288
0.6900
0.7065
69,817
+0.00(+0.36%)
Aug 02, 2023
0.6960
0.7188
0.6800
0.7040
37,563
-0.01(-0.85%)
Aug 01, 2023
0.7039
0.7299
0.6940
0.7100
43,409
+0.01(+0.71%)
Jul 31, 2023
0.7250
0.7260
0.6860
0.7050
67,977
+0.02(+2.17%)
Jul 28, 2023
0.6701
0.7228
0.6700
0.6900
124,100
+0.02(+2.99%)
Jul 27, 2023
0.7400
0.7370
0.6401
0.6700
445,813
-0.07(-9.19%)
Jul 26, 2023
0.7400
0.7400
0.7112
0.7378
64,379
+0.02(+2.47%)
Jul 25, 2023
0.7400
0.7500
0.7150
0.7200
43,386
-0.01(-1.50%)
Jul 24, 2023
0.7600
0.7699
0.7301
0.7310
35,554
-0.02(-2.53%)
Jul 21, 2023
0.8074
0.8143
0.7218
0.7500
101,569
-0.04(-4.82%)
Jul 20, 2023
0.7899
0.8291
0.7320
0.7880
117,837
+0.01(+1.72%)
Jul 19, 2023
0.7300
0.7899
0.7201
0.7747
114,807
+0.03(+4.70%)
Jul 18, 2023
0.7589
0.7589
0.7000
0.7399
132,083
-0.02(-2.50%)
Jul 17, 2023
0.8000
0.9000
0.7400
0.7589
638,372
-0.04(-4.90%)
Jul 14, 2023
0.8500
0.8580
0.7900
0.7980
125,079
-0.04(-5.00%)
Jul 13, 2023
0.8200
0.8699
0.8100
0.8400
86,607
+0.03(+3.70%)
Jul 12, 2023
0.8500
0.9000
0.8062
0.8100
81,814
-0.04(-4.71%)
Jul 11, 2023
0.8900
0.9000
0.8277
0.8500
111,746
-0.04(-3.95%)
Jul 10, 2023
0.8740
0.9000
0.8700
0.8850
27,612
+0.01(+0.57%)
Jul 07, 2023
0.9000
0.9312
0.8600
0.8800
40,105
-0.00(-0.23%)
Jul 06, 2023
0.8900
0.9100
0.8700
0.8820
26,439
+0.00(+0.23%)
Jul 05, 2023
0.8700
0.9100
0.8601
0.8800
21,603
-0.01(-1.12%)
Jul 03, 2023
0.8700
0.9200
0.8700
0.8900
20,309
+0.00(+0.23%)
Jun 30, 2023
0.8700
0.9219
0.8600
0.8880
51,671
-0.00(-0.13%)
Jun 29, 2023
0.8800
0.9000
0.8500
0.8892
53,158
+0.02(+2.21%)
Jun 28, 2023
0.8900
0.9193
0.8600
0.8700
42,548
-0.02(-2.25%)
Jun 27, 2023
0.9001
0.9100
0.8687
0.8900
39,430
+0.00(+0.00%)
Jun 26, 2023
0.8800
0.9199
0.8291
0.8900
65,556
+0.00(+0.00%)
Jun 23, 2023
0.9200
0.9200
0.8520
0.8900
62,799
-0.01(-1.11%)
Jun 22, 2023
0.8800
0.9050
0.8296
0.9000
80,953
+0.01(+1.12%)
Jun 21, 2023
0.8700
0.9200
0.7900
0.8900
91,854
+0.03(+3.49%)
Jun 20, 2023
0.8000
0.9100
0.7800
0.8600
71,886
+0.05(+6.16%)
Jun 16, 2023
0.8035
0.8650
0.8035
0.8101
57,340
-0.02(-2.97%)
Jun 15, 2023
0.8700
0.8700
0.8101
0.8349
109,251
-0.04(-4.03%)
Jun 14, 2023
0.9000
0.9100
0.8700
0.8700
64,125
+0.00(+0.00%)
Jun 13, 2023
0.8500
0.9600
0.8500
0.8700
44,204
-0.00(-0.46%)
Jun 12, 2023
0.9000
0.9500
0.8600
0.8740
49,922
-0.01(-0.85%)
Jun 09, 2023
0.8701
0.9173
0.8621
0.8815
25,424
-0.02(-2.06%)
Jun 08, 2023
0.8200
0.9363
0.8200
0.9000
98,196
+0.08(+9.65%)
Jun 07, 2023
0.8900
0.8900
0.8000
0.8208
50,610
+0.02(+2.60%)
Jun 06, 2023
0.7900
0.8479
0.7801
0.8000
46,701
+0.02(+2.89%)
Jun 05, 2023
0.8306
0.8480
0.7664
0.7775
36,279
-0.07(-8.10%)
Jun 02, 2023
0.8300
0.8595
0.7842
0.8460
62,488
-0.00(-0.22%)
Jun 01, 2023
0.8500
0.8650
0.8232
0.8479
39,833
-0.00(-0.25%)
May 31, 2023
0.9583
0.9800
0.8452
0.8500
118,959
-0.13(-13.27%)
May 30, 2023
0.9500
0.9900
0.9000
0.9800
60,269
+0.01(+1.45%)
May 26, 2023
0.8900
0.9660
0.8900
0.9660
51,945
+0.07(+7.39%)
May 25, 2023
0.9100
0.9700
0.8800
0.8995
30,820
+0.00(+0.17%)
May 24, 2023
0.9154
0.9803
0.8850
0.8980
67,510
-0.01(-1.54%)
May 23, 2023
0.9800
0.9800
0.9100
0.9120
47,618
-0.06(-5.98%)
May 22, 2023
0.9890
0.9890
0.9000
0.9700
29,949
+0.07(+7.29%)
May 19, 2023
0.8600
0.9398
0.8600
0.9041
58,835
+0.03(+3.14%)
May 18, 2023
0.8700
0.9013
0.8500
0.8766
34,531
+0.02(+1.93%)
May 17, 2023
0.9035
0.9035
0.8201
0.8600
55,272
-0.05(-5.49%)
May 16, 2023
0.7990
0.9100
0.7781
0.9100
137,673
+0.13(+16.98%)
May 15, 2023
0.8600
0.8608
0.7113
0.7779
185,897
-0.09(-10.87%)
May 12, 2023
0.9480
0.9699
0.8485
0.8728
129,213
-0.08(-8.07%)
May 11, 2023
0.9360
0.9648
0.9260
0.9494
37,652
-0.01(-1.12%)
May 10, 2023
0.9379
0.9728
0.8888
0.9602
62,563
+0.02(+2.38%)
May 09, 2023
0.9500
1.000
0.8836
0.9379
120,320
+0.00(+0.00%)
May 08, 2023
0.9100
0.9482
0.8811
0.9379
79,760
+0.04(+4.44%)
May 05, 2023
0.8500
0.9231
0.8500
0.8980
48,520
+0.05(+5.83%)
May 04, 2023
0.9800
1.022
0.8485
0.8485
172,188
-0.17(-16.81%)
May 03, 2023
1.030
1.090
0.9873
1.020
68,939
+0.00(+0.00%)
May 02, 2023
0.9700
1.069
0.9700
1.020
233,371
+0.08(+8.48%)
May 01, 2023
0.8900
0.9659
0.8900
0.9403
136,915
+0.06(+6.25%)
Apr 28, 2023
0.8700
0.8897
0.8700
0.8850
89,332
+0.02(+2.69%)
Apr 27, 2023
0.8000
0.8751
0.7900
0.8618
77,446
+0.03(+3.83%)
Apr 26, 2023
0.8402
0.8600
0.7851
0.8300
73,909
-0.02(-2.04%)
Apr 25, 2023
0.8500
0.8500
0.8200
0.8473
94,212
+0.03(+3.33%)
Apr 24, 2023
0.7900
0.8990
0.7500
0.8200
145,093
+0.03(+3.93%)
Apr 21, 2023
0.7305
0.7890
0.7301
0.7890
92,920
+0.05(+6.62%)
Apr 20, 2023
0.7568
0.7568
0.7000
0.7400
117,338
+0.03(+4.15%)
Apr 19, 2023
0.7000
0.7200
0.6888
0.7105
55,459
-0.00(-0.07%)
Apr 18, 2023
0.6968
0.7350
0.6760
0.7110
103,453
+0.02(+3.04%)
Apr 17, 2023
0.6800
0.7100
0.6700
0.6900
131,378
+0.00(+0.00%)
Apr 14, 2023
0.7100
0.8001
0.6816
0.6900
449,445
-0.03(-3.90%)
Apr 13, 2023
0.6600
0.7200
0.6600
0.7180
108,543
+0.06(+8.79%)
Apr 12, 2023
0.6700
0.7000
0.6560
0.6600
175,169
-0.03(-3.65%)
Apr 11, 2023
0.7400
0.7400
0.6700
0.6850
285,139
-0.03(-4.86%)
Apr 10, 2023
0.6900
0.7200
0.6860
0.7200
67,900
+0.04(+5.49%)
Apr 06, 2023
0.7000
0.7200
0.6825
0.6825
74,398
-0.03(-3.87%)
Apr 05, 2023
0.7700
0.7700
0.6900
0.7100
117,933
-0.05(-6.17%)
Apr 04, 2023
0.7604
0.7850
0.7500
0.7567
79,275
-0.02(-2.36%)
Apr 03, 2023
0.7600
0.7800
0.7570
0.7750
100,082
+0.02(+2.79%)
Mar 31, 2023
0.7500
0.7700
0.7346
0.7540
124,847
+0.00(+0.65%)
Mar 30, 2023
0.7000
0.7600
0.7001
0.7491
228,162
+0.05(+7.78%)
Mar 29, 2023
0.8000
0.8100
0.6500
0.6950
996,473
-0.05(-6.33%)
Mar 28, 2023
0.7200
0.7770
0.7210
0.7420
109,262
-0.00(-0.43%)
Mar 27, 2023
0.7653
0.7940
0.7380
0.7452
144,836
-0.04(-4.58%)
Mar 24, 2023
0.8100
0.8505
0.7810
0.7810
74,861
-0.03(-3.56%)
Mar 23, 2023
0.8100
0.8404
0.8011
0.8098
37,851
+0.01(+1.04%)
Mar 22, 2023
0.8500
0.8800
0.8000
0.8015
57,360
-0.05(-5.99%)
Mar 21, 2023
0.8000
0.8900
0.7812
0.8526
49,968
+0.04(+5.26%)
Mar 20, 2023
0.9200
0.9270
0.7900
0.8100
254,250
-0.12(-12.53%)
Mar 17, 2023
0.9900
1.003
0.8751
0.9260
248,483
-0.07(-7.40%)
Mar 16, 2023
0.9200
1.040
0.8790
1.000
152,922
+0.10(+11.11%)
Mar 15, 2023
0.9000
0.9330
0.8501
0.9000
246,249
+0.02(+2.13%)
Mar 14, 2023
0.8800
0.9617
0.8633
0.8812
89,966
-0.01(-0.99%)
Mar 13, 2023
0.8658
0.9961
0.8400
0.8900
126,117
-0.03(-3.26%)
Mar 10, 2023
1.030
1.050
0.8200
0.9200
229,637
-0.07(-7.07%)
Mar 09, 2023
1.040
1.090
0.9500
0.9900
297,914
-0.09(-8.33%)
Mar 08, 2023
1.160
1.200
1.020
1.080
130,294
-0.10(-8.47%)
Mar 07, 2023
1.200
1.220
1.130
1.180
170,995
-0.04(-3.28%)
Mar 06, 2023
1.210
1.250
1.200
1.220
68,263
+0.02(+1.67%)
Mar 03, 2023
1.310
1.390
1.200
1.200
298,686
-0.15(-11.11%)
Mar 02, 2023
1.410
1.500
1.342
1.350
55,068
-0.06(-4.26%)
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.