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
DocGo Inc. - Common Stock
(NQ:
DCGO
)
3.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024
2.980
3.100
2.920
3.010
862,616
+0.00(+0.00%)
May 21, 2024
3.030
3.055
2.980
3.010
542,631
-0.03(-0.99%)
May 20, 2024
3.090
3.100
2.990
3.040
757,397
-0.04(-1.30%)
May 17, 2024
3.210
3.220
3.070
3.080
705,580
-0.12(-3.75%)
May 16, 2024
3.340
3.379
3.190
3.200
1,165,700
-0.16(-4.76%)
May 15, 2024
3.350
3.550
3.300
3.360
1,335,559
+0.06(+1.82%)
May 14, 2024
3.310
3.530
3.275
3.300
1,498,552
+0.14(+4.43%)
May 13, 2024
3.050
3.185
3.050
3.160
1,011,121
+0.14(+4.64%)
May 10, 2024
3.080
3.130
2.900
3.020
1,477,316
-0.06(-1.79%)
May 09, 2024
3.490
3.500
3.010
3.075
1,985,672
-0.42(-12.14%)
May 08, 2024
3.460
3.550
3.340
3.500
1,332,889
-0.06(-1.69%)
May 07, 2024
3.680
3.700
3.490
3.560
996,454
-0.14(-3.78%)
May 06, 2024
3.660
3.705
3.600
3.700
909,159
+0.09(+2.49%)
May 03, 2024
3.600
3.660
3.480
3.610
1,161,573
+0.10(+2.85%)
May 02, 2024
3.450
3.530
3.380
3.510
619,177
+0.12(+3.54%)
May 01, 2024
3.370
3.470
3.310
3.390
920,378
+0.01(+0.30%)
Apr 30, 2024
3.600
3.600
3.360
3.380
1,394,988
-0.24(-6.63%)
Apr 29, 2024
3.570
3.700
3.545
3.620
766,711
+0.01(+0.28%)
Apr 26, 2024
3.500
3.620
3.457
3.610
467,832
+0.12(+3.44%)
Apr 25, 2024
3.480
3.505
3.325
3.490
688,679
-0.03(-0.85%)
Apr 24, 2024
3.500
3.580
3.470
3.520
465,316
+0.02(+0.57%)
Apr 23, 2024
3.490
3.630
3.420
3.500
570,364
-0.01(-0.28%)
Apr 22, 2024
3.570
3.660
3.460
3.510
959,650
-0.06(-1.68%)
Apr 19, 2024
3.400
3.588
3.400
3.570
824,116
+0.15(+4.39%)
Apr 18, 2024
3.370
3.510
3.310
3.420
747,562
+0.06(+1.79%)
Apr 17, 2024
3.300
3.389
3.240
3.360
637,310
+0.10(+3.07%)
Apr 16, 2024
3.200
3.315
3.130
3.260
610,236
+0.01(+0.31%)
Apr 15, 2024
3.270
3.270
3.170
3.250
1,070,478
-0.01(-0.31%)
Apr 12, 2024
3.320
3.350
3.140
3.260
1,058,818
-0.10(-2.83%)
Apr 11, 2024
3.340
3.360
3.195
3.355
693,011
+0.00(+0.15%)
Apr 10, 2024
3.470
3.520
2.840
3.350
4,152,880
-0.50(-12.99%)
Apr 09, 2024
3.780
3.870
3.530
3.850
1,809,085
+0.07(+1.85%)
Apr 08, 2024
3.820
3.900
3.690
3.780
831,530
-0.03(-0.79%)
Apr 05, 2024
3.770
3.855
3.715
3.810
339,643
+0.00(+0.00%)
Apr 04, 2024
4.010
4.005
3.795
3.810
478,408
-0.02(-0.52%)
Apr 03, 2024
3.760
3.920
3.730
3.830
417,636
+0.02(+0.52%)
Apr 02, 2024
3.950
3.950
3.715
3.810
596,645
-0.23(-5.69%)
Apr 01, 2024
4.040
4.070
3.910
4.040
440,460
+0.00(+0.00%)
Mar 28, 2024
4.050
4.163
3.980
4.040
718,157
-0.02(-0.49%)
Mar 27, 2024
3.940
4.060
3.855
4.060
498,486
+0.17(+4.37%)
Mar 26, 2024
3.970
4.030
3.880
3.890
359,818
-0.07(-1.77%)
Mar 25, 2024
3.860
3.980
3.860
3.960
494,913
+0.10(+2.59%)
Mar 22, 2024
3.900
3.980
3.840
3.860
516,509
-0.09(-2.28%)
Mar 21, 2024
4.050
4.110
3.870
3.950
477,360
-0.07(-1.74%)
Mar 20, 2024
4.000
4.105
3.870
4.020
1,169,881
-0.07(-1.71%)
Mar 19, 2024
3.770
4.180
3.720
4.090
2,147,189
+0.41(+11.14%)
Mar 18, 2024
3.660
3.800
3.590
3.680
1,023,613
+0.02(+0.55%)
Mar 15, 2024
3.570
3.740
3.570
3.660
1,808,765
+0.10(+2.81%)
Mar 14, 2024
3.710
3.870
3.550
3.560
1,329,001
+0.06(+1.71%)
Mar 13, 2024
3.630
3.830
3.470
3.500
979,601
-0.13(-3.58%)
Mar 12, 2024
3.760
3.810
3.580
3.630
2,188,401
-0.16(-4.22%)
Mar 11, 2024
3.850
3.888
3.760
3.790
795,268
-0.06(-1.56%)
Mar 08, 2024
3.790
3.910
3.705
3.850
995,838
+0.06(+1.58%)
Mar 07, 2024
3.950
3.980
3.770
3.790
561,998
-0.16(-4.05%)
Mar 06, 2024
3.950
3.991
3.770
3.950
1,150,955
+0.05(+1.28%)
Mar 05, 2024
3.980
3.980
3.820
3.900
879,534
-0.02(-0.51%)
Mar 04, 2024
4.240
4.240
3.840
3.920
2,098,174
-0.21(-5.08%)
Mar 01, 2024
4.120
4.230
3.940
4.130
1,454,370
+0.06(+1.47%)
Feb 29, 2024
4.320
4.860
4.020
4.070
3,037,200
+0.13(+3.30%)
Feb 28, 2024
3.940
4.015
3.850
3.940
2,308,733
+0.03(+0.77%)
Feb 27, 2024
3.430
3.990
3.390
3.910
1,508,360
+0.54(+16.02%)
Feb 26, 2024
3.330
3.490
3.320
3.370
1,372,036
+0.06(+1.81%)
Feb 23, 2024
3.300
3.350
3.230
3.310
1,059,020
-0.10(-2.93%)
Feb 22, 2024
3.500
3.550
3.382
3.410
946,576
-0.09(-2.57%)
Feb 21, 2024
3.570
3.570
3.430
3.500
514,838
-0.09(-2.51%)
Feb 20, 2024
3.670
3.670
3.490
3.590
794,859
-0.10(-2.71%)
Feb 16, 2024
3.820
3.855
3.690
3.690
900,308
-0.14(-3.66%)
Feb 15, 2024
3.820
3.850
3.690
3.830
648,906
+0.10(+2.68%)
Feb 14, 2024
3.650
3.740
3.615
3.730
586,523
+0.09(+2.47%)
Feb 13, 2024
3.640
3.710
3.470
3.640
788,898
-0.15(-3.96%)
Feb 12, 2024
3.560
3.890
3.506
3.790
1,116,007
+0.26(+7.37%)
Feb 09, 2024
3.440
3.550
3.400
3.530
577,118
+0.09(+2.62%)
Feb 08, 2024
3.390
3.470
3.310
3.440
590,721
+0.03(+0.88%)
Feb 07, 2024
3.430
3.500
3.270
3.410
1,017,415
-0.02(-0.58%)
Feb 06, 2024
3.280
3.500
3.230
3.430
633,195
+0.15(+4.57%)
Feb 05, 2024
3.460
3.528
3.270
3.280
730,399
-0.16(-4.65%)
Feb 02, 2024
3.560
3.590
3.440
3.440
802,517
-0.16(-4.44%)
Feb 01, 2024
3.700
3.738
3.460
3.600
1,413,021
-0.10(-2.70%)
Jan 31, 2024
3.690
4.100
3.650
3.700
2,649,314
+0.29(+8.50%)
Jan 30, 2024
3.630
3.650
3.400
3.410
1,386,807
-0.23(-6.32%)
Jan 29, 2024
3.550
3.640
3.460
3.640
542,882
+0.10(+2.82%)
Jan 26, 2024
3.570
3.649
3.520
3.540
687,005
+0.00(+0.00%)
Jan 25, 2024
3.600
3.650
3.505
3.540
889,004
-0.05(-1.39%)
Jan 24, 2024
3.630
3.820
3.590
3.590
1,209,698
-0.09(-2.45%)
Jan 23, 2024
3.420
3.720
3.420
3.680
1,640,157
+0.24(+6.98%)
Jan 22, 2024
3.200
3.450
3.200
3.440
2,242,611
+0.29(+9.21%)
Jan 19, 2024
3.310
3.320
3.065
3.150
1,808,011
-0.18(-5.41%)
Jan 18, 2024
3.210
3.410
3.190
3.330
1,855,387
+0.08(+2.46%)
Jan 17, 2024
3.290
3.320
3.101
3.250
1,770,533
-0.10(-2.99%)
Jan 16, 2024
3.200
3.360
3.070
3.350
2,426,980
+0.14(+4.36%)
Jan 12, 2024
3.450
3.660
3.190
3.210
2,893,696
-0.22(-6.41%)
Jan 11, 2024
3.210
3.540
2.971
3.430
9,406,818
+0.44(+14.72%)
Jan 10, 2024
3.560
3.677
2.780
2.990
21,929,904
-1.80(-37.58%)
Jan 09, 2024
5.000
5.005
4.760
4.790
871,358
-0.26(-5.15%)
Jan 08, 2024
5.000
5.190
4.900
5.050
958,352
+0.12(+2.43%)
Jan 05, 2024
4.830
5.150
4.770
4.930
830,302
+0.05(+1.02%)
Jan 04, 2024
5.010
5.130
4.850
4.880
1,222,513
-0.01(-0.20%)
Jan 03, 2024
5.160
5.160
4.890
4.890
1,272,072
-0.28(-5.42%)
Jan 02, 2024
5.610
5.610
5.100
5.170
1,197,142
-0.42(-7.51%)
Dec 29, 2023
5.630
5.670
5.530
5.590
1,076,864
-0.02(-0.36%)
Dec 28, 2023
5.530
5.695
5.450
5.610
917,998
+0.08(+1.45%)
Dec 27, 2023
5.500
5.550
5.420
5.530
658,337
+0.04(+0.73%)
Dec 26, 2023
5.410
5.560
5.390
5.490
598,213
+0.10(+1.86%)
Dec 22, 2023
5.490
5.530
5.340
5.390
992,295
-0.10(-1.82%)
Dec 21, 2023
5.390
5.510
5.273
5.490
816,022
+0.17(+3.20%)
Dec 20, 2023
5.300
5.470
5.200
5.320
963,428
+0.07(+1.33%)
Dec 19, 2023
4.900
5.305
4.900
5.250
1,286,530
+0.42(+8.70%)
Dec 18, 2023
4.990
5.090
4.800
4.830
979,869
-0.16(-3.21%)
Dec 15, 2023
5.480
5.495
4.900
4.990
1,484,449
-0.50(-9.11%)
Dec 14, 2023
5.500
5.590
5.375
5.490
1,405,319
+0.10(+1.86%)
Dec 13, 2023
5.210
5.390
5.110
5.390
565,398
+0.23(+4.46%)
Dec 12, 2023
5.280
5.280
5.115
5.160
536,916
-0.13(-2.46%)
Dec 11, 2023
5.280
5.305
5.175
5.290
645,538
+0.05(+0.95%)
Dec 08, 2023
5.370
5.380
5.205
5.240
882,683
-0.13(-2.42%)
Dec 07, 2023
5.470
5.510
5.330
5.370
966,308
-0.11(-2.01%)
Dec 06, 2023
5.640
5.738
5.470
5.480
1,044,952
-0.08(-1.44%)
Dec 05, 2023
6.130
6.190
5.505
5.560
1,060,210
-0.61(-9.89%)
Dec 04, 2023
5.980
6.205
5.943
6.170
504,046
+0.16(+2.66%)
Dec 01, 2023
5.650
6.050
5.640
6.010
909,351
+0.36(+6.37%)
Nov 30, 2023
5.560
5.720
5.340
5.650
1,202,636
+0.13(+2.36%)
Nov 29, 2023
5.700
5.900
5.480
5.520
700,827
-0.20(-3.50%)
Nov 28, 2023
5.670
5.765
5.540
5.720
733,516
+0.03(+0.53%)
Nov 27, 2023
5.760
5.850
5.650
5.690
739,038
-0.06(-1.04%)
Nov 24, 2023
5.690
5.840
5.690
5.750
346,478
+0.00(+0.00%)
Nov 22, 2023
5.700
5.920
5.590
5.750
508,601
+0.15(+2.68%)
Nov 21, 2023
5.760
5.880
5.540
5.600
686,692
-0.17(-2.95%)
Nov 20, 2023
5.850
5.870
5.580
5.770
1,316,844
-0.03(-0.52%)
Nov 17, 2023
5.940
5.955
5.780
5.800
978,625
-0.08(-1.36%)
Nov 16, 2023
5.950
6.120
5.765
5.880
695,236
-0.09(-1.51%)
Nov 15, 2023
6.230
6.310
5.930
5.970
1,016,098
-0.22(-3.55%)
Nov 14, 2023
5.910
6.200
5.860
6.190
1,193,753
+0.54(+9.56%)
Nov 13, 2023
5.690
5.820
5.480
5.650
646,408
-0.07(-1.22%)
Nov 10, 2023
5.700
5.809
5.590
5.720
674,646
+0.02(+0.35%)
Nov 09, 2023
6.020
6.050
5.685
5.700
753,873
-0.24(-4.04%)
Nov 08, 2023
6.080
6.361
5.680
5.940
986,245
-0.17(-2.78%)
Nov 07, 2023
6.100
6.900
5.960
6.110
3,244,345
+0.31(+5.34%)
Nov 06, 2023
6.040
6.115
5.610
5.800
1,497,892
-0.24(-3.97%)
Nov 03, 2023
6.190
6.320
5.960
6.040
1,045,799
-0.03(-0.49%)
Nov 02, 2023
6.150
6.280
5.970
6.070
678,110
-0.02(-0.33%)
Nov 01, 2023
5.980
6.130
5.875
6.090
612,480
+0.15(+2.53%)
Oct 31, 2023
6.010
6.105
5.920
5.940
555,297
-0.07(-1.16%)
Oct 30, 2023
6.050
6.060
5.884
6.010
503,855
+0.00(+0.00%)
Oct 27, 2023
6.120
6.190
6.000
6.010
819,379
-0.11(-1.80%)
Oct 26, 2023
6.570
6.600
6.000
6.120
740,622
-0.47(-7.13%)
Oct 25, 2023
6.750
6.860
6.420
6.590
708,462
-0.16(-2.37%)
Oct 24, 2023
6.530
6.894
6.480
6.750
946,867
+0.75(+12.50%)
Oct 23, 2023
5.990
6.150
5.930
6.000
711,254
-0.06(-0.99%)
Oct 20, 2023
5.910
6.080
5.870
6.060
987,720
+0.18(+3.06%)
Oct 19, 2023
6.050
6.050
5.795
5.880
733,247
-0.16(-2.65%)
Oct 18, 2023
6.060
6.150
5.979
6.040
612,803
-0.06(-0.98%)
Oct 17, 2023
6.000
6.180
6.000
6.100
691,390
+0.10(+1.67%)
Oct 16, 2023
5.890
6.210
5.920
6.000
1,338,851
+0.14(+2.39%)
Oct 13, 2023
5.600
5.905
5.540
5.860
812,501
+0.25(+4.46%)
Oct 12, 2023
5.880
5.900
5.470
5.610
857,103
-0.25(-4.27%)
Oct 11, 2023
5.860
5.960
5.750
5.860
882,370
+0.02(+0.34%)
Oct 10, 2023
5.990
6.040
5.720
5.840
764,648
-0.15(-2.50%)
Oct 09, 2023
5.980
6.130
5.810
5.990
933,206
-0.01(-0.17%)
Oct 06, 2023
5.740
6.030
5.650
6.000
927,257
+0.20(+3.45%)
Oct 05, 2023
5.670
5.890
5.500
5.800
1,063,816
+0.04(+0.69%)
Oct 04, 2023
5.180
5.795
5.160
5.760
950,195
+0.63(+12.28%)
Oct 03, 2023
5.310
5.330
5.050
5.130
602,931
-0.20(-3.75%)
Oct 02, 2023
5.330
5.430
5.190
5.330
672,087
+0.00(+0.00%)
Sep 29, 2023
5.300
5.410
5.190
5.330
835,185
+0.06(+1.14%)
Sep 28, 2023
5.060
5.310
5.000
5.270
819,934
+0.22(+4.36%)
Sep 27, 2023
5.090
5.320
5.005
5.050
746,673
-0.02(-0.39%)
Sep 26, 2023
4.990
5.090
4.890
5.070
1,262,508
+0.07(+1.40%)
Sep 25, 2023
5.070
5.120
4.965
5.000
855,367
-0.10(-1.96%)
Sep 22, 2023
5.130
5.210
5.000
5.100
694,651
+0.00(+0.00%)
Sep 21, 2023
5.110
5.230
5.020
5.100
841,705
-0.02(-0.39%)
Sep 20, 2023
5.260
5.390
5.120
5.120
908,531
-0.16(-3.03%)
Sep 19, 2023
5.250
5.480
5.230
5.280
1,413,073
-0.01(-0.19%)
Sep 18, 2023
5.760
5.760
4.880
5.290
3,607,176
-0.41(-7.19%)
Sep 15, 2023
6.320
6.360
5.600
5.700
2,874,788
-0.76(-11.76%)
Sep 14, 2023
6.130
6.530
6.070
6.460
1,795,407
+0.41(+6.78%)
Sep 13, 2023
6.240
6.335
5.870
6.050
2,508,544
-0.21(-3.35%)
Sep 12, 2023
6.440
6.510
6.110
6.260
1,725,791
-0.25(-3.84%)
Sep 11, 2023
7.100
7.180
6.300
6.510
1,655,668
-0.55(-7.79%)
Sep 08, 2023
7.070
7.280
6.950
7.060
1,041,074
-0.07(-0.98%)
Sep 07, 2023
7.510
7.630
7.100
7.130
1,654,360
-0.42(-5.56%)
Sep 06, 2023
7.050
7.680
6.820
7.550
3,548,312
-0.61(-7.53%)
Sep 05, 2023
8.700
8.700
8.020
8.165
777,325
-0.58(-6.58%)
Sep 01, 2023
8.860
9.110
8.720
8.740
774,413
-0.21(-2.35%)
Aug 31, 2023
8.910
9.010
8.800
8.950
699,991
+0.03(+0.34%)
Aug 30, 2023
8.800
8.960
8.730
8.920
314,532
+0.09(+1.02%)
Aug 29, 2023
8.790
8.930
8.745
8.830
358,734
+0.06(+0.68%)
Aug 28, 2023
9.000
9.000
8.710
8.770
290,759
-0.07(-0.79%)
Aug 25, 2023
8.890
8.925
8.645
8.840
411,034
+0.08(+0.91%)
Aug 24, 2023
8.800
8.875
8.640
8.760
548,462
-0.07(-0.79%)
Aug 23, 2023
8.740
8.895
8.650
8.830
584,359
+0.07(+0.80%)
Aug 22, 2023
8.890
9.090
8.615
8.760
861,132
-0.13(-1.46%)
Aug 21, 2023
8.900
9.100
8.730
8.890
1,474,358
-0.03(-0.34%)
Aug 18, 2023
9.400
9.400
8.875
8.920
1,143,694
-0.46(-4.90%)
Aug 17, 2023
10.02
10.02
9.370
9.380
638,833
-0.63(-6.29%)
Aug 16, 2023
10.19
10.28
9.890
10.01
412,907
-0.20(-1.96%)
Aug 15, 2023
10.43
10.57
10.11
10.21
590,873
-0.03(-0.29%)
Aug 14, 2023
10.03
10.26
9.850
10.24
548,780
+0.21(+2.09%)
Aug 11, 2023
10.47
10.48
9.950
10.03
983,148
-0.47(-4.48%)
Aug 10, 2023
10.51
10.82
10.33
10.50
795,941
+0.04(+0.38%)
Aug 09, 2023
10.04
10.72
10.04
10.46
1,093,321
+0.27(+2.65%)
Aug 08, 2023
9.770
10.76
9.380
10.19
2,820,547
+1.08(+11.86%)
Aug 07, 2023
8.990
9.170
8.940
9.110
956,575
+0.16(+1.79%)
Aug 04, 2023
8.710
8.985
8.710
8.950
732,895
+0.25(+2.87%)
Aug 03, 2023
8.620
8.720
8.460
8.700
506,730
+0.13(+1.52%)
Aug 02, 2023
8.420
8.660
8.230
8.570
841,816
+0.08(+0.94%)
Aug 01, 2023
8.330
8.570
8.120
8.490
837,549
+0.10(+1.19%)
Jul 31, 2023
8.500
8.620
7.890
8.390
1,657,803
-0.36(-4.11%)
Jul 28, 2023
8.420
8.905
8.420
8.750
640,098
+0.34(+4.04%)
Jul 27, 2023
8.550
8.550
8.270
8.410
985,434
-0.09(-1.06%)
Jul 26, 2023
8.350
8.620
8.230
8.500
428,243
+0.08(+0.95%)
Jul 25, 2023
8.490
8.595
8.370
8.420
441,011
-0.09(-1.06%)
Jul 24, 2023
8.440
8.600
8.190
8.510
718,629
+0.03(+0.35%)
Jul 21, 2023
8.900
8.930
8.450
8.480
563,785
-0.33(-3.75%)
Jul 20, 2023
9.300
9.320
8.625
8.810
960,291
-0.47(-5.06%)
Jul 19, 2023
9.410
9.480
9.090
9.280
453,208
-0.13(-1.38%)
Jul 18, 2023
9.460
9.660
9.320
9.410
646,648
-0.02(-0.21%)
Jul 17, 2023
9.200
9.560
9.200
9.430
589,250
+0.21(+2.28%)
Jul 14, 2023
9.160
9.380
9.120
9.220
1,309,209
+0.06(+0.66%)
Jul 13, 2023
9.070
9.310
8.980
9.160
382,645
+0.00(+0.00%)
Jul 12, 2023
9.250
9.250
8.980
9.160
477,743
+0.04(+0.44%)
Jul 11, 2023
9.210
9.380
8.720
9.120
653,344
-0.08(-0.87%)
Jul 10, 2023
8.670
9.215
8.660
9.200
643,872
+0.52(+5.99%)
Jul 07, 2023
8.330
8.740
8.280
8.680
915,220
+0.37(+4.45%)
Jul 06, 2023
8.430
8.430
8.090
8.310
1,113,037
-0.19(-2.24%)
Jul 05, 2023
9.200
9.220
8.390
8.500
953,923
-0.71(-7.71%)
Jul 03, 2023
9.370
9.428
8.990
9.210
276,076
-0.16(-1.71%)
Jun 30, 2023
9.280
9.520
9.190
9.370
546,867
+0.14(+1.52%)
Jun 29, 2023
9.320
9.390
9.170
9.230
501,863
-0.02(-0.22%)
Jun 28, 2023
9.410
9.470
9.140
9.250
664,088
-0.15(-1.60%)
Jun 27, 2023
9.200
9.595
8.950
9.400
566,726
+0.15(+1.62%)
Jun 26, 2023
9.660
9.800
9.070
9.250
830,889
-0.45(-4.64%)
Jun 23, 2023
9.390
9.740
9.370
9.700
1,275,066
+0.22(+2.32%)
Jun 22, 2023
9.810
9.900
9.390
9.480
522,804
-0.34(-3.46%)
Jun 21, 2023
9.380
9.910
9.380
9.820
1,254,142
+0.47(+5.03%)
Jun 20, 2023
8.960
9.540
8.770
9.350
947,472
+0.34(+3.77%)
Jun 16, 2023
9.600
9.600
8.970
9.010
913,143
-0.43(-4.56%)
Jun 15, 2023
9.310
9.565
9.290
9.440
645,343
+0.15(+1.61%)
Jun 14, 2023
9.420
9.600
9.210
9.290
630,409
-0.13(-1.38%)
Jun 13, 2023
9.400
9.480
9.110
9.420
582,250
+0.05(+0.53%)
Jun 12, 2023
9.410
9.600
9.340
9.370
461,327
-0.05(-0.53%)
Jun 09, 2023
9.480
9.550
9.340
9.420
343,496
-0.08(-0.84%)
Jun 08, 2023
9.350
9.540
9.210
9.500
388,084
+0.14(+1.50%)
Jun 07, 2023
9.500
9.660
9.320
9.360
516,519
-0.10(-1.06%)
Jun 06, 2023
9.290
9.500
9.100
9.460
730,413
+0.13(+1.39%)
Jun 05, 2023
9.190
9.410
9.000
9.330
640,737
+0.10(+1.08%)
Jun 02, 2023
9.250
9.365
9.150
9.230
470,480
+0.07(+0.76%)
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.