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
Paxmedica Inc
(NQ:
PXMD
)
0.6883
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024
0.4990
0.5584
0.4990
0.5160
277,698
+0.01(+1.18%)
Jan 30, 2024
0.5200
0.5300
0.4900
0.5100
102,644
+0.00(+0.77%)
Jan 29, 2024
0.5000
0.5268
0.4714
0.5061
31,202
+0.01(+1.22%)
Jan 26, 2024
0.4815
0.5301
0.4800
0.5000
73,356
+0.00(+0.40%)
Jan 25, 2024
0.5002
0.5270
0.4800
0.4980
82,889
-0.00(-0.62%)
Jan 24, 2024
0.5500
0.5600
0.4655
0.5011
128,182
-0.04(-8.17%)
Jan 23, 2024
0.5700
0.5672
0.5101
0.5457
42,124
+0.01(+1.06%)
Jan 22, 2024
0.5670
0.5670
0.5055
0.5400
92,681
-0.03(-4.83%)
Jan 19, 2024
0.5810
0.5890
0.5601
0.5674
91,835
-0.02(-3.67%)
Jan 18, 2024
0.6000
0.6000
0.5606
0.5890
123,460
-0.00(-0.64%)
Jan 17, 2024
0.5900
0.6155
0.5631
0.5928
149,218
+0.00(+0.47%)
Jan 16, 2024
0.6500
0.6500
0.5621
0.5900
298,999
-0.04(-6.76%)
Jan 12, 2024
0.6015
0.6598
0.6015
0.6328
115,310
+0.01(+2.05%)
Jan 11, 2024
0.6975
0.6975
0.5945
0.6201
308,064
-0.08(-11.41%)
Jan 10, 2024
0.7042
0.7100
0.6700
0.7000
171,526
-0.01(-1.09%)
Jan 09, 2024
0.7068
0.7299
0.6930
0.7077
64,170
+0.02(+2.51%)
Jan 08, 2024
0.7400
0.7497
0.6900
0.6904
173,612
-0.05(-6.45%)
Jan 05, 2024
0.7400
0.7600
0.7187
0.7380
156,559
+0.01(+1.08%)
Jan 04, 2024
0.7300
0.7674
0.7111
0.7301
111,660
+0.01(+0.70%)
Jan 03, 2024
0.7980
0.7980
0.7200
0.7250
170,686
-0.05(-7.04%)
Jan 02, 2024
0.7548
0.7967
0.7281
0.7799
108,177
+0.02(+3.03%)
Dec 29, 2023
0.7850
0.8099
0.7200
0.7570
277,372
-0.03(-3.96%)
Dec 28, 2023
0.8207
0.8299
0.7531
0.7882
286,729
-0.03(-4.23%)
Dec 27, 2023
0.8197
0.8715
0.7820
0.8230
365,967
-0.06(-6.59%)
Dec 26, 2023
0.8000
1.050
0.7815
0.8811
2,050,976
+0.08(+10.15%)
Dec 22, 2023
0.8199
0.8199
0.7701
0.7999
178,400
-0.00(-0.58%)
Dec 21, 2023
0.7700
0.8282
0.7258
0.8046
601,471
+0.04(+5.04%)
Dec 20, 2023
0.7600
0.8099
0.7606
0.7660
129,294
-0.02(-2.37%)
Dec 19, 2023
0.8100
0.8423
0.7500
0.7846
391,011
-0.02(-2.19%)
Dec 18, 2023
0.7935
0.8183
0.7697
0.8022
205,477
+0.03(+3.51%)
Dec 15, 2023
0.8300
0.8300
0.7200
0.7750
235,956
-0.05(-6.57%)
Dec 14, 2023
0.8275
0.8799
0.8000
0.8295
378,771
-0.01(-1.25%)
Dec 13, 2023
0.6820
0.8448
0.6820
0.8400
986,269
+0.17(+24.98%)
Dec 12, 2023
0.7197
0.7299
0.6384
0.6721
175,825
-0.04(-6.05%)
Dec 11, 2023
0.7198
0.7350
0.6900
0.7154
181,572
+0.02(+3.08%)
Dec 08, 2023
0.7531
0.7600
0.6846
0.6940
484,265
-0.07(-9.28%)
Dec 07, 2023
0.7691
0.7691
0.7225
0.7650
325,340
+0.01(+1.45%)
Dec 06, 2023
0.8250
0.8250
0.7200
0.7541
423,354
-0.01(-1.60%)
Dec 05, 2023
0.8090
0.8321
0.7500
0.7664
587,584
-0.08(-9.12%)
Dec 04, 2023
0.9666
0.9700
0.7250
0.8433
875,907
-0.06(-6.30%)
Dec 01, 2023
0.9300
0.9400
0.8650
0.9000
842,805
-0.02(-2.17%)
Nov 30, 2023
0.9000
0.9800
0.8646
0.9200
1,542,770
+0.06(+6.98%)
Nov 29, 2023
0.9276
0.9319
0.8400
0.8600
884,942
-0.04(-4.44%)
Nov 28, 2023
0.9900
0.9999
0.8968
0.9000
1,514,477
-0.14(-13.46%)
Nov 27, 2023
1.030
1.090
0.9100
1.040
1,527,554
-0.05(-4.59%)
Nov 24, 2023
1.120
1.150
1.010
1.090
4,017,594
+0.07(+6.86%)
Nov 22, 2023
0.9100
1.290
0.8900
1.020
32,659,852
+0.22(+27.50%)
Nov 21, 2023
1.000
1.020
0.7979
0.8000
1,491,944
-0.18(-18.37%)
Nov 20, 2023
1.120
1.150
0.9500
0.9800
4,345,224
-0.77(-44.00%)
Nov 17, 2023
1.750
2.000
1.670
1.750
1,498,651
-0.27(-13.37%)
Nov 16, 2023
2.300
2.340
1.910
2.020
841,134
-0.40(-16.53%)
Nov 15, 2023
2.260
2.500
2.150
2.420
1,279,789
+0.25(+11.52%)
Nov 14, 2023
1.790
4.450
1.770
2.170
16,101,322
+0.46(+26.90%)
Nov 13, 2023
1.800
1.990
1.655
1.710
945,990
-0.21(-10.94%)
Nov 10, 2023
2.330
2.600
1.850
1.920
749,154
-0.47(-19.67%)
Nov 09, 2023
3.370
3.490
2.300
2.390
1,093,100
-1.07(-30.92%)
Nov 08, 2023
4.000
4.180
3.210
3.460
1,197,403
-1.04(-23.11%)
Nov 07, 2023
5.910
10.26
4.370
4.500
35,167,376
+1.45(+47.54%)
Nov 06, 2023
2.850
3.310
2.750
3.050
625,929
+0.45(+17.31%)
Nov 03, 2023
2.580
2.712
2.550
2.600
53,412
+0.02(+0.78%)
Nov 02, 2023
3.070
3.095
2.575
2.580
128,226
-0.54(-17.31%)
Nov 01, 2023
3.060
3.270
2.930
3.120
175,188
-0.03(-0.95%)
Oct 31, 2023
2.760
3.270
2.500
3.150
231,627
+2.98(+1799.88%)
Oct 30, 2023
0.1800
0.1905
0.1471
0.1658
3,217,203
-0.03(-16.68%)
Oct 27, 2023
0.1926
0.2051
0.1757
0.1990
3,914,248
-0.02(-9.13%)
Oct 26, 2023
0.3300
0.3775
0.2099
0.2190
95,001,152
+0.05(+26.96%)
Oct 25, 2023
0.2000
0.1951
0.1647
0.1725
569,313
-0.03(-14.22%)
Oct 24, 2023
0.2100
0.2160
0.1918
0.2011
630,525
-0.01(-5.59%)
Oct 23, 2023
0.2122
0.2350
0.2060
0.2130
449,811
-0.01(-3.53%)
Oct 20, 2023
0.2626
0.2636
0.2114
0.2208
857,048
-0.06(-20.58%)
Oct 19, 2023
0.2800
0.3169
0.2600
0.2780
1,434,327
-0.05(-14.49%)
Oct 18, 2023
0.2401
0.3500
0.2149
0.3251
4,759,092
+0.08(+34.62%)
Oct 17, 2023
0.2542
0.2625
0.2400
0.2415
170,673
-0.02(-7.86%)
Oct 16, 2023
0.3000
0.3000
0.2359
0.2621
338,497
-0.01(-3.71%)
Oct 13, 2023
0.2769
0.2999
0.2597
0.2722
228,297
-0.00(-1.70%)
Oct 12, 2023
0.2728
0.3300
0.2347
0.2769
1,334,679
-0.01(-2.84%)
Oct 11, 2023
0.2250
0.3500
0.2128
0.2850
5,127,068
+0.07(+31.34%)
Oct 10, 2023
0.2092
0.2349
0.2050
0.2170
148,131
+0.02(+7.96%)
Oct 09, 2023
0.2500
0.2500
0.2000
0.2010
465,040
-0.02(-9.87%)
Oct 06, 2023
0.2386
0.2386
0.2162
0.2230
141,293
-0.01(-5.35%)
Oct 05, 2023
0.2550
0.2699
0.2300
0.2356
184,331
-0.01(-5.76%)
Oct 04, 2023
0.2700
0.2780
0.2311
0.2500
419,344
-0.01(-4.69%)
Oct 03, 2023
0.3095
0.3109
0.2619
0.2623
493,702
-0.06(-19.29%)
Oct 02, 2023
0.2900
0.3698
0.2704
0.3250
1,470,321
+0.04(+13.60%)
Sep 29, 2023
0.2888
0.2973
0.2802
0.2861
56,381
-0.00(-1.00%)
Sep 28, 2023
0.2931
0.3180
0.2885
0.2890
141,652
-0.01(-4.37%)
Sep 27, 2023
0.3093
0.3175
0.2881
0.3022
223,435
-0.02(-5.24%)
Sep 26, 2023
0.2900
0.3344
0.2861
0.3189
356,620
+0.01(+2.54%)
Sep 25, 2023
0.3300
0.3355
0.2750
0.3110
4,311,979
+0.02(+5.07%)
Sep 22, 2023
0.2900
0.3200
0.2790
0.2960
66,804
+0.01(+2.42%)
Sep 21, 2023
0.2850
0.3046
0.2810
0.2890
73,596
-0.02(-5.15%)
Sep 20, 2023
0.2966
0.3050
0.2760
0.3047
100,316
-0.00(-0.36%)
Sep 19, 2023
0.2967
0.3200
0.2710
0.3058
165,666
-0.01(-1.77%)
Sep 18, 2023
0.3200
0.3225
0.2880
0.3113
142,553
-0.01(-3.02%)
Sep 15, 2023
0.2728
0.3250
0.2537
0.3210
482,735
+0.02(+6.57%)
Sep 14, 2023
0.2664
0.3176
0.2620
0.3012
1,132,934
+0.03(+9.93%)
Sep 13, 2023
0.2765
0.2801
0.2618
0.2740
205,458
-0.01(-3.89%)
Sep 12, 2023
0.3010
0.3010
0.2612
0.2851
362,268
+0.00(+1.03%)
Sep 11, 2023
0.3300
0.3300
0.2720
0.2822
318,078
-0.04(-12.36%)
Sep 08, 2023
0.3350
0.3700
0.3110
0.3220
313,975
-0.01(-3.88%)
Sep 07, 2023
0.3494
0.3600
0.3303
0.3350
345,653
-0.06(-16.04%)
Sep 06, 2023
0.4000
0.4282
0.3700
0.3990
928,159
-0.04(-8.17%)
Sep 05, 2023
0.4700
0.4700
0.3199
0.4345
148,974
-0.04(-7.55%)
Sep 01, 2023
0.4600
0.5079
0.4550
0.4700
161,179
+0.02(+4.44%)
Aug 31, 2023
0.4700
0.4788
0.4451
0.4500
42,832
+0.00(+0.47%)
Aug 30, 2023
0.4700
0.4900
0.4101
0.4479
163,115
-0.04(-8.83%)
Aug 29, 2023
0.4800
0.5199
0.4560
0.4913
137,374
-0.04(-7.96%)
Aug 28, 2023
0.5570
0.5578
0.4702
0.5338
94,369
-0.00(-0.22%)
Aug 25, 2023
0.5329
0.5679
0.5300
0.5350
39,165
-0.02(-4.12%)
Aug 24, 2023
0.5700
0.5800
0.5300
0.5580
61,061
-0.01(-2.11%)
Aug 23, 2023
0.5640
0.5900
0.5386
0.5700
48,559
+0.01(+1.08%)
Aug 22, 2023
0.6270
0.6270
0.5000
0.5639
114,928
-0.05(-7.41%)
Aug 21, 2023
0.6050
0.6100
0.5755
0.6090
61,254
+0.00(+0.50%)
Aug 18, 2023
0.6000
0.6100
0.5801
0.6060
13,566
-0.01(-2.08%)
Aug 17, 2023
0.5900
0.6200
0.5785
0.6189
105,493
+0.01(+1.31%)
Aug 16, 2023
0.6280
0.6280
0.5873
0.6109
118,508
-0.03(-4.55%)
Aug 15, 2023
0.6303
0.6679
0.6105
0.6400
67,912
-0.01(-2.28%)
Aug 14, 2023
0.6527
0.6700
0.6253
0.6549
39,326
+0.01(+0.77%)
Aug 11, 2023
0.6370
0.6600
0.6300
0.6499
56,298
-0.00(-0.03%)
Aug 10, 2023
0.6500
0.6690
0.6400
0.6501
24,558
+0.00(+0.02%)
Aug 09, 2023
0.6200
0.6760
0.6200
0.6500
102,398
+0.00(+0.02%)
Aug 08, 2023
0.6168
0.6988
0.5900
0.6499
451,315
+0.02(+3.88%)
Aug 07, 2023
0.6500
0.6500
0.6000
0.6256
113,280
-0.04(-6.49%)
Aug 04, 2023
0.5996
0.7200
0.5996
0.6690
560,199
+0.06(+9.49%)
Aug 03, 2023
0.5820
0.6600
0.5751
0.6110
1,194,911
+0.02(+3.35%)
Aug 02, 2023
0.6200
0.6459
0.5800
0.5912
206,213
-0.05(-7.28%)
Aug 01, 2023
0.6350
0.6499
0.6010
0.6376
213,860
+0.01(+0.87%)
Jul 31, 2023
0.6700
0.6780
0.6200
0.6321
308,495
-0.04(-6.36%)
Jul 28, 2023
0.6700
0.6975
0.6700
0.6750
166,840
-0.01(-2.17%)
Jul 27, 2023
0.6810
0.7601
0.6752
0.6900
207,319
-0.03(-3.77%)
Jul 26, 2023
0.6744
0.7200
0.6200
0.7170
678,771
-0.01(-1.19%)
Jul 25, 2023
0.7800
0.7990
0.6700
0.7256
1,843,092
-0.13(-15.63%)
Jul 24, 2023
1.040
1.050
0.7702
0.8600
31,043,216
+0.06(+7.10%)
Jul 21, 2023
0.8120
0.8299
0.8000
0.8030
63,385
-0.02(-2.47%)
Jul 20, 2023
0.8304
0.8490
0.8100
0.8233
64,667
-0.03(-3.21%)
Jul 19, 2023
0.8700
0.8700
0.8342
0.8506
63,266
+0.01(+1.26%)
Jul 18, 2023
0.8697
0.8697
0.8210
0.8400
64,849
-0.01(-0.99%)
Jul 17, 2023
0.8400
0.8670
0.8200
0.8484
26,517
+0.03(+3.97%)
Jul 14, 2023
0.8300
0.8690
0.8062
0.8160
93,940
+0.01(+0.64%)
Jul 13, 2023
0.8222
0.8470
0.8010
0.8108
101,311
-0.03(-3.87%)
Jul 12, 2023
0.8098
0.8434
0.7898
0.8434
86,443
+0.02(+2.83%)
Jul 11, 2023
0.9000
0.9100
0.7821
0.8202
265,187
-0.06(-6.90%)
Jul 10, 2023
0.8574
0.9068
0.8264
0.8810
143,907
+0.03(+3.78%)
Jul 07, 2023
0.7800
0.8600
0.7700
0.8489
111,751
+0.07(+8.42%)
Jul 06, 2023
0.8200
0.8200
0.7711
0.7830
96,101
+0.02(+1.95%)
Jul 05, 2023
0.7800
0.7900
0.7400
0.7680
100,614
-0.01(-1.54%)
Jul 03, 2023
0.7710
0.7900
0.7642
0.7800
100,495
-0.01(-0.76%)
Jun 30, 2023
0.8300
0.8300
0.7800
0.7860
100,112
-0.02(-2.82%)
Jun 29, 2023
0.8015
0.8158
0.7899
0.8088
103,105
+0.01(+0.97%)
Jun 28, 2023
0.7761
0.8300
0.7761
0.8010
94,260
+0.00(+0.11%)
Jun 27, 2023
0.8200
0.8222
0.7901
0.8001
138,784
+0.00(+0.26%)
Jun 26, 2023
0.8100
0.8600
0.7921
0.7980
98,402
-0.00(-0.56%)
Jun 23, 2023
0.7892
0.8600
0.7718
0.8025
142,344
+0.04(+5.59%)
Jun 22, 2023
0.7992
0.8129
0.7501
0.7600
236,650
-0.02(-3.06%)
Jun 21, 2023
0.8700
0.8999
0.7700
0.7840
300,111
-0.11(-11.91%)
Jun 20, 2023
0.9600
0.9586
0.8528
0.8900
642,628
-0.15(-14.42%)
Jun 16, 2023
1.120
1.140
1.040
1.040
400,730
-0.07(-6.31%)
Jun 15, 2023
1.160
1.160
1.100
1.110
220,821
-0.37(-25.00%)
May 08, 2023
1.450
1.500
1.370
1.480
263,146
-0.01(-0.67%)
May 05, 2023
1.430
1.490
1.360
1.490
183,311
+0.03(+2.05%)
May 04, 2023
1.430
1.480
1.340
1.460
354,642
-0.07(-4.89%)
May 03, 2023
1.410
1.540
1.262
1.535
648,089
+0.12(+8.80%)
May 02, 2023
1.440
1.470
1.374
1.411
221,602
-0.06(-4.03%)
May 01, 2023
1.510
1.530
1.380
1.470
392,718
-0.05(-3.29%)
Apr 28, 2023
1.570
1.580
1.490
1.520
324,730
-0.06(-3.80%)
Apr 27, 2023
1.580
1.615
1.470
1.580
425,327
-0.03(-1.86%)
Apr 26, 2023
1.520
1.635
1.410
1.610
501,780
+0.11(+7.33%)
Apr 25, 2023
1.520
1.540
1.470
1.500
283,829
-0.09(-5.66%)
Apr 24, 2023
1.580
1.600
1.450
1.590
537,554
-0.03(-1.85%)
Apr 21, 2023
1.600
1.690
1.555
1.620
403,031
-0.06(-3.57%)
Apr 20, 2023
1.730
1.790
1.550
1.680
732,230
-0.12(-6.67%)
Apr 19, 2023
2.000
2.290
1.710
1.800
2,968,634
-0.20(-10.00%)
Apr 18, 2023
2.040
2.040
1.900
2.000
287,716
-0.04(-1.96%)
Apr 17, 2023
2.030
2.070
1.810
2.040
423,289
+0.07(+3.63%)
Apr 14, 2023
1.920
2.070
1.810
1.968
1,234,735
+0.12(+6.41%)
Apr 13, 2023
1.790
1.880
1.740
1.850
216,321
+0.11(+6.32%)
Apr 12, 2023
1.790
1.800
1.710
1.740
141,941
-0.06(-3.33%)
Apr 11, 2023
1.710
1.900
1.700
1.800
353,807
+0.08(+4.65%)
Apr 10, 2023
1.790
1.790
1.610
1.720
442,350
-0.17(-8.99%)
Apr 06, 2023
1.900
1.920
1.820
1.890
306,239
-0.06(-3.08%)
Apr 05, 2023
2.020
2.030
1.900
1.950
367,989
-0.13(-6.25%)
Apr 04, 2023
2.050
2.100
1.920
2.080
308,392
+0.00(+0.00%)
Apr 03, 2023
2.010
2.160
1.980
2.080
795,150
+0.17(+8.90%)
Mar 31, 2023
2.110
2.120
1.860
1.910
701,393
-0.22(-10.33%)
Mar 30, 2023
2.300
2.376
2.050
2.130
799,917
-0.17(-7.39%)
Mar 29, 2023
2.160
2.340
2.100
2.300
751,357
+0.17(+7.98%)
Mar 28, 2023
2.250
2.300
2.050
2.130
755,554
-0.07(-3.18%)
Mar 27, 2023
2.030
2.240
1.960
2.200
1,365,764
+0.32(+17.02%)
Mar 24, 2023
1.900
1.930
1.720
1.880
572,224
-0.12(-6.00%)
Mar 23, 2023
1.880
2.180
1.880
2.000
1,979,185
+0.24(+13.64%)
Mar 22, 2023
2.530
2.530
1.740
1.760
2,246,443
-0.77(-30.43%)
Mar 21, 2023
2.590
2.690
2.370
2.530
1,656,525
-0.06(-2.32%)
Mar 20, 2023
2.770
2.770
2.260
2.590
1,287,327
-0.04(-1.52%)
Mar 17, 2023
2.670
2.850
2.410
2.630
14,143,098
+0.40(+17.94%)
Mar 16, 2023
2.350
2.450
2.180
2.230
542,454
-0.05(-2.19%)
Mar 15, 2023
2.330
2.370
1.920
2.280
1,922,855
+0.10(+4.59%)
Mar 14, 2023
1.970
2.810
1.970
2.180
19,589,628
+0.39(+21.79%)
Mar 13, 2023
1.650
1.800
1.580
1.790
306,228
+0.14(+8.48%)
Mar 10, 2023
1.670
1.870
1.560
1.650
1,306,365
+0.12(+7.84%)
Mar 09, 2023
1.470
1.540
1.420
1.530
353,798
+0.11(+7.75%)
Mar 08, 2023
1.500
1.530
1.420
1.420
380,059
-0.04(-2.74%)
Mar 07, 2023
1.660
1.675
1.450
1.460
338,681
-0.20(-12.05%)
Mar 06, 2023
1.900
1.900
1.660
1.660
188,656
-0.19(-10.27%)
Mar 03, 2023
1.980
1.980
1.840
1.850
208,958
-0.09(-4.64%)
Mar 02, 2023
2.090
2.090
1.870
1.940
173,958
-0.20(-9.35%)
Mar 01, 2023
2.130
2.200
2.070
2.140
89,095
+0.06(+2.88%)
Feb 28, 2023
2.000
2.120
1.920
2.080
102,230
+0.17(+8.90%)
Feb 27, 2023
1.970
1.980
1.860
1.910
58,479
-0.02(-1.04%)
Feb 24, 2023
1.960
2.050
1.927
1.930
59,867
+0.00(+0.00%)
Feb 23, 2023
2.100
2.130
1.870
1.930
219,840
-0.17(-8.10%)
Feb 22, 2023
2.150
2.229
2.060
2.100
89,091
-0.02(-0.94%)
Feb 21, 2023
2.160
2.240
2.100
2.120
38,585
-0.04(-1.85%)
Feb 17, 2023
2.190
2.260
2.120
2.160
103,323
-0.07(-3.14%)
Feb 16, 2023
2.380
2.420
2.190
2.230
131,856
-0.16(-6.69%)
Feb 15, 2023
2.220
2.580
2.140
2.390
335,772
+0.19(+8.64%)
Feb 14, 2023
2.320
2.374
2.100
2.200
231,517
-0.12(-5.17%)
Feb 13, 2023
2.560
2.600
2.230
2.320
284,040
-0.22(-8.66%)
Feb 10, 2023
2.900
2.900
2.500
2.540
271,828
-0.42(-14.19%)
Feb 09, 2023
3.300
3.333
2.670
2.960
385,159
-0.34(-10.30%)
Feb 08, 2023
3.650
3.920
3.210
3.300
617,751
-0.32(-8.84%)
Feb 07, 2023
3.270
3.690
3.210
3.620
720,332
+0.27(+8.06%)
Feb 06, 2023
3.250
3.480
3.030
3.350
568,219
-0.03(-0.89%)
Feb 03, 2023
3.690
4.070
3.060
3.380
12,200,630
+0.28(+9.03%)
Feb 02, 2023
2.750
3.810
2.715
3.100
2,435,429
+0.33(+11.91%)
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.