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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4321
-0.0006 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
0.2700
0.2759
0.2499
0.2511
63,736
-0.02(-7.95%)
Jan 30, 2024
0.2690
0.2790
0.2612
0.2728
83,959
+0.00(+0.29%)
Jan 29, 2024
0.2700
0.2800
0.2573
0.2720
196,060
-0.00(-1.56%)
Jan 26, 2024
0.2600
0.3198
0.2501
0.2763
716,885
+0.02(+8.31%)
Jan 25, 2024
0.2800
0.2800
0.2550
0.2551
33,140
-0.02(-8.89%)
Jan 24, 2024
0.3000
0.3000
0.2761
0.2800
196,744
-0.02(-6.67%)
Jan 23, 2024
0.3000
0.3112
0.2901
0.3000
50,476
-0.00(-1.28%)
Jan 22, 2024
0.3100
0.3200
0.2890
0.3039
42,943
-0.02(-5.68%)
Jan 19, 2024
0.3425
0.3650
0.2904
0.3222
155,365
-0.02(-6.61%)
Jan 18, 2024
0.3330
0.3700
0.3330
0.3450
80,751
+0.01(+3.60%)
Jan 17, 2024
0.3600
0.3600
0.3330
0.3330
39,476
-0.03(-7.88%)
Jan 16, 2024
0.3800
0.3800
0.3500
0.3615
51,700
-0.03(-8.71%)
Jan 12, 2024
0.4099
0.4147
0.3330
0.3960
124,830
-0.01(-2.29%)
Jan 11, 2024
0.4100
0.4100
0.4001
0.4053
3,293
-0.00(-0.54%)
Jan 10, 2024
0.4100
0.4100
0.4001
0.4075
4,025
-0.00(-0.63%)
Jan 09, 2024
0.4100
0.4195
0.3962
0.4101
26,874
+0.00(+0.47%)
Jan 08, 2024
0.4400
0.4435
0.3937
0.4082
55,073
-0.05(-10.72%)
Jan 05, 2024
0.4677
0.4800
0.4500
0.4572
16,839
-0.02(-4.75%)
Jan 04, 2024
0.4840
0.4848
0.4504
0.4800
19,368
+0.00(+0.21%)
Jan 03, 2024
0.4800
0.4900
0.4650
0.4790
11,603
+0.00(+0.27%)
Jan 02, 2024
0.4899
0.4910
0.4777
0.4777
27,124
-0.01(-1.93%)
Dec 29, 2023
0.4600
0.4950
0.4504
0.4871
33,003
+0.01(+2.10%)
Dec 28, 2023
0.4800
0.4850
0.4700
0.4771
46,081
-0.02(-3.62%)
Dec 27, 2023
0.5100
0.5100
0.4633
0.4950
91,167
-0.02(-2.94%)
Dec 26, 2023
0.5602
0.5602
0.4924
0.5100
42,668
+0.00(+0.59%)
Dec 22, 2023
0.4800
0.5280
0.4633
0.5070
34,046
+0.02(+4.69%)
Dec 21, 2023
0.4900
0.4900
0.4621
0.4843
51,837
-0.01(-1.59%)
Dec 20, 2023
0.4300
0.5400
0.4210
0.4921
374,540
+0.04(+8.51%)
Dec 19, 2023
0.4993
0.5200
0.4237
0.4535
321,485
-0.03(-6.46%)
Dec 18, 2023
0.5000
0.5290
0.4200
0.4848
2,689,835
+0.07(+16.23%)
Dec 15, 2023
0.4500
0.4500
0.4060
0.4171
31,450
+0.01(+2.73%)
Dec 14, 2023
0.3880
0.4600
0.3880
0.4060
239,730
+0.01(+3.57%)
Dec 13, 2023
0.4284
0.4284
0.3835
0.3920
30,918
-0.01(-2.20%)
Dec 12, 2023
0.4200
0.4200
0.3792
0.4008
18,591
+0.01(+3.19%)
Dec 11, 2023
0.4305
0.4305
0.3700
0.3884
21,028
-0.02(-5.27%)
Dec 08, 2023
0.4200
0.4200
0.3841
0.4100
24,832
+0.01(+2.50%)
Dec 07, 2023
0.4269
0.4301
0.2800
0.4000
1,394,729
-0.04(-9.93%)
Dec 06, 2023
0.4552
0.4899
0.4188
0.4441
21,590
-0.03(-5.63%)
Dec 05, 2023
0.4800
0.5000
0.4706
0.4706
10,963
-0.01(-1.13%)
Dec 04, 2023
0.5100
0.5100
0.4747
0.4760
18,411
-0.01(-2.86%)
Dec 01, 2023
0.4600
0.5000
0.4600
0.4900
11,243
-0.01(-1.41%)
Nov 30, 2023
0.4808
0.4995
0.4808
0.4970
1,896
+0.02(+3.37%)
Nov 29, 2023
0.4630
0.5000
0.4630
0.4808
6,354
+0.01(+2.30%)
Nov 28, 2023
0.5000
0.5000
0.4700
0.4700
9,808
-0.01(-2.08%)
Nov 27, 2023
0.4700
0.5100
0.4700
0.4800
21,509
-0.02(-4.00%)
Nov 24, 2023
0.5000
0.5090
0.4830
0.5000
4,920
+0.00(+0.50%)
Nov 22, 2023
0.4996
0.5037
0.4960
0.4975
13,122
-0.00(-0.48%)
Nov 21, 2023
0.4999
0.5100
0.4900
0.4999
62,751
+0.01(+2.63%)
Nov 20, 2023
0.4300
0.4871
0.4300
0.4871
27,714
+0.04(+7.84%)
Nov 17, 2023
0.4000
0.4517
0.4000
0.4517
38,033
-0.00(-0.96%)
Nov 16, 2023
0.4214
0.4561
0.4201
0.4561
27,912
+0.02(+4.97%)
Nov 15, 2023
0.4260
0.4500
0.4100
0.4345
26,995
+0.02(+4.70%)
Nov 14, 2023
0.4100
0.4467
0.3900
0.4150
53,310
-0.03(-7.57%)
Nov 13, 2023
0.4500
0.4500
0.4151
0.4490
22,862
+0.02(+4.42%)
Nov 10, 2023
0.4600
0.4600
0.4056
0.4300
40,711
-0.03(-6.52%)
Nov 09, 2023
0.4300
0.4721
0.4279
0.4600
27,122
+0.00(+0.00%)
Nov 08, 2023
0.4495
0.4600
0.4300
0.4600
35,346
+0.01(+1.68%)
Nov 07, 2023
0.4301
0.4599
0.4200
0.4524
33,924
+0.03(+6.70%)
Nov 06, 2023
0.4266
0.4500
0.3908
0.4240
349,390
-0.01(-1.40%)
Nov 03, 2023
0.3700
0.4500
0.3600
0.4300
149,718
+0.04(+9.72%)
Nov 02, 2023
0.3800
0.4071
0.3300
0.3919
18,384
+0.02(+5.24%)
Nov 01, 2023
0.3600
0.3754
0.3300
0.3724
23,159
+0.02(+4.58%)
Oct 31, 2023
0.3815
0.3900
0.3414
0.3561
17,276
-0.03(-6.66%)
Oct 30, 2023
0.4515
0.4515
0.3700
0.3815
43,591
-0.03(-8.09%)
Oct 27, 2023
0.4549
0.4549
0.4107
0.4151
29,243
-0.04(-8.75%)
Oct 26, 2023
0.4510
0.4700
0.4369
0.4549
12,272
-0.04(-7.31%)
Oct 25, 2023
0.4700
0.4960
0.4700
0.4908
20,047
-0.01(-1.05%)
Oct 24, 2023
0.4810
0.5059
0.4680
0.4960
6,960
+0.02(+3.12%)
Oct 23, 2023
0.5056
0.5056
0.4610
0.4810
19,800
+0.01(+2.78%)
Oct 20, 2023
0.4693
0.4995
0.4600
0.4680
3,746
+0.00(+0.00%)
Oct 19, 2023
0.5050
0.5050
0.4680
0.4680
8,889
-0.04(-8.24%)
Oct 18, 2023
0.4999
0.5100
0.4691
0.5100
15,709
+0.02(+4.06%)
Oct 17, 2023
0.4596
0.5144
0.4596
0.4901
22,894
+0.01(+2.38%)
Oct 16, 2023
0.5000
0.5020
0.4701
0.4787
42,013
+0.01(+1.85%)
Oct 13, 2023
0.5300
0.5300
0.4700
0.4700
11,125
-0.00(-0.99%)
Oct 12, 2023
0.4800
0.4849
0.4700
0.4747
13,020
-0.02(-3.24%)
Oct 11, 2023
0.5200
0.5200
0.4837
0.4906
11,394
+0.02(+4.38%)
Oct 10, 2023
0.5271
0.5271
0.4700
0.4700
30,349
-0.04(-7.24%)
Oct 09, 2023
0.4897
0.5086
0.4813
0.5067
13,876
-0.00(-0.67%)
Oct 06, 2023
0.4800
0.5271
0.4800
0.5101
11,183
+0.01(+2.02%)
Oct 05, 2023
0.5000
0.5500
0.5000
0.5000
43,846
+0.00(+0.20%)
Oct 04, 2023
0.4600
0.5600
0.4581
0.4990
21,550
-0.01(-2.16%)
Oct 03, 2023
0.5100
0.5600
0.4800
0.5100
35,938
-0.01(-1.92%)
Oct 02, 2023
0.5400
0.5400
0.5148
0.5200
31,629
-0.03(-5.27%)
Sep 29, 2023
0.5430
0.5600
0.5330
0.5489
16,565
-0.00(-0.27%)
Sep 28, 2023
0.5400
0.5800
0.5400
0.5504
16,989
+0.00(+0.07%)
Sep 27, 2023
0.5671
0.5800
0.5371
0.5500
18,331
+0.01(+1.83%)
Sep 26, 2023
0.5763
0.6500
0.4500
0.5401
85,123
-0.05(-9.18%)
Sep 25, 2023
0.5744
0.6000
0.5502
0.5947
34,325
+0.04(+8.15%)
Sep 22, 2023
0.5500
0.6100
0.5350
0.5499
53,210
+0.00(+0.75%)
Sep 21, 2023
0.6403
0.6489
0.5252
0.5458
87,556
-0.10(-16.06%)
Sep 20, 2023
0.6650
0.7499
0.6502
0.6502
39,378
-0.09(-12.14%)
Sep 19, 2023
0.7899
0.7899
0.6660
0.7400
49,370
+0.08(+12.12%)
Sep 18, 2023
0.7300
0.7750
0.6600
0.6600
104,064
+0.00(+0.06%)
Sep 15, 2023
0.9500
0.9900
0.6121
0.6596
457,355
-0.27(-28.66%)
Sep 14, 2023
0.8910
0.9300
0.8700
0.9246
47,570
+0.02(+2.62%)
Sep 13, 2023
0.8900
1.020
0.8601
0.9010
116,757
+0.01(+0.95%)
Sep 12, 2023
0.9451
0.9825
0.8521
0.8925
63,175
-0.07(-7.03%)
Sep 11, 2023
1.060
1.060
0.9389
0.9600
75,713
-0.11(-10.28%)
Sep 08, 2023
1.040
1.080
1.000
1.070
17,764
+0.05(+4.90%)
Sep 07, 2023
1.000
1.050
0.9991
1.020
12,472
-0.01(-0.97%)
Sep 06, 2023
1.030
1.070
0.9948
1.030
19,860
-0.02(-1.90%)
Sep 05, 2023
1.030
1.070
1.000
1.050
21,826
+0.06(+6.06%)
Sep 01, 2023
1.040
1.040
0.9900
0.9900
17,280
+0.01(+1.00%)
Aug 31, 2023
0.9600
1.080
0.9600
0.9802
25,742
+0.00(+0.02%)
Aug 30, 2023
1.000
1.010
0.9700
0.9800
5,272
-0.01(-1.01%)
Aug 29, 2023
0.9700
1.020
0.9600
0.9900
13,970
+0.05(+5.14%)
Aug 28, 2023
0.9100
0.9600
0.9091
0.9416
11,562
-0.01(-0.88%)
Aug 25, 2023
0.9500
0.9500
0.9000
0.9500
9,770
+0.00(+0.38%)
Aug 24, 2023
0.9100
0.9699
0.8711
0.9464
15,205
-0.00(-0.38%)
Aug 23, 2023
0.9100
0.9500
0.9000
0.9500
21,517
+0.00(+0.00%)
Aug 22, 2023
0.9500
0.9500
0.8885
0.9500
15,203
+0.00(+0.00%)
Aug 21, 2023
0.9470
0.9500
0.9019
0.9500
18,499
+0.00(+0.32%)
Aug 18, 2023
0.9767
0.9767
0.9095
0.9470
46,102
-0.05(-4.73%)
Aug 17, 2023
0.9901
1.000
0.9582
0.9940
27,615
-0.02(-1.58%)
Aug 16, 2023
1.040
1.040
0.9810
1.010
15,636
-0.04(-3.81%)
Aug 15, 2023
1.070
1.070
0.9588
1.050
80,327
-0.01(-0.94%)
Aug 14, 2023
1.050
1.090
1.050
1.060
30,017
-0.02(-1.85%)
Aug 11, 2023
1.080
1.120
1.050
1.080
50,922
-0.03(-2.70%)
Aug 10, 2023
1.110
1.110
1.050
1.110
34,669
+0.01(+0.91%)
Aug 09, 2023
1.130
1.130
1.084
1.100
14,015
-0.02(-1.79%)
Aug 08, 2023
1.170
1.170
1.050
1.120
46,622
+0.05(+4.67%)
Aug 07, 2023
1.160
1.170
1.069
1.070
46,786
-0.07(-6.14%)
Aug 04, 2023
1.120
1.180
1.120
1.140
21,198
+0.01(+0.88%)
Aug 03, 2023
1.210
1.210
1.120
1.130
67,233
-0.08(-6.61%)
Aug 02, 2023
1.210
1.210
1.180
1.210
16,853
+0.00(+0.00%)
Aug 01, 2023
1.210
1.210
1.180
1.210
16,006
+0.02(+1.68%)
Jul 31, 2023
1.210
1.250
1.170
1.190
40,439
-0.01(-0.83%)
Jul 28, 2023
1.165
1.200
1.161
1.200
12,192
+0.04(+3.45%)
Jul 27, 2023
1.180
1.220
1.150
1.160
25,540
-0.04(-3.33%)
Jul 26, 2023
1.170
1.200
1.170
1.200
13,913
+0.02(+1.69%)
Jul 25, 2023
1.180
1.220
1.150
1.180
38,376
+0.00(+0.00%)
Jul 24, 2023
1.160
1.200
1.150
1.180
44,268
+0.01(+0.85%)
Jul 21, 2023
1.090
1.200
1.090
1.170
44,830
+0.07(+6.36%)
Jul 20, 2023
1.110
1.150
1.090
1.100
13,603
-0.03(-2.65%)
Jul 19, 2023
1.170
1.170
1.120
1.130
23,503
-0.03(-2.59%)
Jul 18, 2023
1.090
1.180
1.090
1.160
41,039
+0.07(+6.42%)
Jul 17, 2023
1.130
1.130
1.070
1.090
23,885
-0.01(-0.91%)
Jul 14, 2023
1.200
1.200
1.070
1.100
139,295
-0.09(-7.56%)
Jul 13, 2023
1.200
1.220
1.170
1.190
61,035
+0.02(+1.71%)
Jul 12, 2023
1.210
1.210
1.160
1.170
24,144
+0.00(+0.00%)
Jul 11, 2023
1.160
1.210
1.160
1.170
32,539
-0.01(-0.85%)
Jul 10, 2023
1.170
1.220
1.160
1.180
22,358
-0.01(-0.84%)
Jul 07, 2023
1.180
1.220
1.140
1.190
30,064
+0.03(+2.59%)
Jul 06, 2023
1.150
1.204
1.150
1.160
17,252
-0.01(-0.85%)
Jul 05, 2023
1.130
1.220
1.130
1.170
67,844
+0.01(+0.86%)
Jul 03, 2023
1.100
1.160
1.100
1.160
23,108
+0.05(+4.50%)
Jun 30, 2023
1.170
1.170
1.110
1.110
17,328
-0.04(-3.48%)
Jun 29, 2023
1.130
1.160
1.110
1.150
32,133
+0.01(+0.88%)
Jun 28, 2023
1.140
1.170
1.130
1.140
26,543
-0.02(-1.72%)
Jun 27, 2023
1.140
1.179
1.120
1.160
36,295
+0.01(+0.87%)
Jun 26, 2023
1.160
1.160
1.120
1.150
45,343
-0.04(-3.36%)
Jun 23, 2023
1.160
1.210
1.110
1.190
188,458
+0.06(+5.31%)
Jun 22, 2023
1.160
1.220
1.120
1.130
87,658
-0.02(-1.74%)
Jun 21, 2023
1.280
1.320
1.150
1.150
100,294
-0.06(-4.96%)
Jun 20, 2023
1.400
1.400
1.210
1.210
119,771
-0.18(-12.95%)
Jun 16, 2023
1.290
1.390
1.260
1.390
236,438
+0.11(+8.59%)
Jun 15, 2023
1.330
1.350
1.280
1.280
59,988
-0.03(-2.29%)
Jun 14, 2023
1.390
1.400
1.290
1.310
100,644
-0.02(-1.50%)
Jun 13, 2023
1.280
1.392
1.270
1.330
127,309
+0.07(+5.56%)
Jun 12, 2023
1.360
1.400
1.210
1.260
435,624
-0.16(-11.27%)
Jun 09, 2023
1.320
1.670
1.230
1.420
7,238,846
+0.27(+23.48%)
Jun 08, 2023
1.210
1.220
1.150
1.150
31,293
-0.05(-4.17%)
Jun 07, 2023
1.220
1.250
1.190
1.200
17,157
-0.04(-3.23%)
Jun 06, 2023
1.200
1.280
1.170
1.240
15,710
+0.03(+2.48%)
Jun 05, 2023
1.250
1.250
1.180
1.210
27,231
+0.04(+3.42%)
Jun 02, 2023
1.160
1.210
1.160
1.170
12,116
-0.01(-0.85%)
Jun 01, 2023
1.180
1.217
1.140
1.180
23,173
+0.01(+0.85%)
May 31, 2023
1.150
1.190
1.150
1.170
21,252
+0.05(+4.46%)
May 30, 2023
1.210
1.240
1.120
1.120
97,911
-0.12(-9.68%)
May 26, 2023
1.290
1.290
1.210
1.240
31,623
-0.01(-0.80%)
May 25, 2023
1.260
1.325
1.230
1.250
46,324
-0.04(-3.10%)
May 24, 2023
1.300
1.300
1.260
1.290
43,492
-0.02(-1.53%)
May 23, 2023
1.280
1.400
1.280
1.310
41,508
+0.01(+0.77%)
May 22, 2023
1.280
1.350
1.270
1.300
13,107
+0.00(+0.00%)
May 19, 2023
1.410
1.430
1.270
1.300
87,542
-0.15(-10.34%)
May 18, 2023
1.380
1.500
1.380
1.450
90,180
+0.05(+3.57%)
May 17, 2023
1.420
1.420
1.340
1.400
48,975
-0.02(-1.41%)
May 16, 2023
1.430
1.440
1.290
1.420
138,126
-0.02(-1.39%)
May 15, 2023
1.370
1.440
1.320
1.440
85,950
+0.03(+2.13%)
May 12, 2023
1.280
1.420
1.230
1.410
152,994
+0.15(+11.90%)
May 11, 2023
1.240
1.340
1.240
1.260
69,463
+0.01(+0.80%)
May 10, 2023
1.270
1.320
1.240
1.250
83,385
+0.00(+0.00%)
May 09, 2023
1.310
1.350
1.170
1.250
153,380
-0.10(-7.41%)
May 08, 2023
1.430
1.450
1.340
1.350
132,112
-0.12(-8.16%)
May 05, 2023
1.400
1.600
1.340
1.470
356,513
-0.02(-1.34%)
May 04, 2023
1.500
1.510
1.250
1.490
996,821
-0.11(-6.88%)
May 03, 2023
1.490
1.650
1.240
1.600
15,080,679
+0.51(+46.79%)
May 02, 2023
1.140
1.140
1.060
1.090
13,335
-0.02(-1.80%)
May 01, 2023
1.120
1.150
1.060
1.110
33,402
+0.05(+4.72%)
Apr 28, 2023
1.030
1.080
1.030
1.060
6,740
+0.03(+2.91%)
Apr 27, 2023
1.050
1.075
1.030
1.030
14,655
-0.02(-1.90%)
Apr 26, 2023
1.060
1.130
1.050
1.050
24,079
+0.00(+0.00%)
Apr 25, 2023
1.140
1.150
1.050
1.050
30,969
-0.10(-8.70%)
Apr 24, 2023
1.230
1.260
1.150
1.150
41,182
-0.07(-5.74%)
Apr 21, 2023
1.220
1.370
1.220
1.220
33,194
-0.03(-2.40%)
Apr 20, 2023
1.310
1.400
1.220
1.250
21,863
-0.06(-4.58%)
Apr 19, 2023
1.395
1.431
1.300
1.310
16,320
-0.11(-7.75%)
Apr 18, 2023
1.320
1.450
1.320
1.420
10,819
+0.02(+1.43%)
Apr 17, 2023
1.360
1.450
1.272
1.400
31,199
+0.00(+0.00%)
Apr 14, 2023
1.390
1.450
1.270
1.400
58,734
+0.00(+0.00%)
Apr 13, 2023
1.380
1.450
1.370
1.400
8,426
-0.04(-2.78%)
Apr 12, 2023
1.467
1.498
1.370
1.440
7,969
-0.04(-2.37%)
Apr 11, 2023
1.260
1.568
1.260
1.475
86,458
+0.03(+1.72%)
Apr 10, 2023
1.390
1.490
1.360
1.450
20,511
+0.09(+6.62%)
Apr 06, 2023
1.610
1.620
1.350
1.360
44,550
-0.15(-9.93%)
Apr 05, 2023
1.502
1.633
1.502
1.510
12,182
-0.04(-2.58%)
Apr 04, 2023
1.570
1.610
1.490
1.550
15,617
-0.02(-1.27%)
Apr 03, 2023
1.570
1.620
1.540
1.570
13,414
-0.03(-1.88%)
Mar 31, 2023
1.590
1.600
1.526
1.600
6,551
+0.03(+1.91%)
Mar 30, 2023
1.540
1.570
1.510
1.570
12,332
+0.07(+4.67%)
Mar 29, 2023
1.600
1.600
1.500
1.500
23,127
-0.08(-5.06%)
Mar 28, 2023
1.630
1.630
1.470
1.580
37,810
-0.05(-3.07%)
Mar 27, 2023
1.560
1.660
1.550
1.630
38,254
+0.05(+3.16%)
Mar 24, 2023
1.570
1.650
1.440
1.580
21,250
-0.01(-0.63%)
Mar 23, 2023
1.430
1.730
1.400
1.590
115,844
+0.26(+19.55%)
Mar 22, 2023
1.220
1.620
1.220
1.330
25,499
+0.08(+6.40%)
Mar 21, 2023
1.200
1.410
1.200
1.250
78,604
+0.03(+2.46%)
Mar 20, 2023
1.300
1.400
1.210
1.220
49,228
-0.06(-4.69%)
Mar 17, 2023
1.410
1.510
1.280
1.280
76,578
-0.11(-7.91%)
Mar 16, 2023
1.360
1.420
1.360
1.390
9,990
+0.04(+2.96%)
Mar 15, 2023
1.290
1.500
1.280
1.350
103,155
+0.03(+2.27%)
Mar 14, 2023
1.410
1.570
1.320
1.320
72,681
-0.10(-7.04%)
Mar 13, 2023
1.480
1.560
1.401
1.420
86,473
-0.14(-8.97%)
Mar 10, 2023
1.750
1.760
1.500
1.560
56,484
-0.09(-5.45%)
Mar 09, 2023
1.700
1.740
1.620
1.650
59,182
-0.06(-3.51%)
Mar 08, 2023
2.080
2.080
1.670
1.710
21,277
-0.05(-2.84%)
Mar 07, 2023
1.850
1.950
1.720
1.760
29,043
-0.10(-5.38%)
Mar 06, 2023
1.930
1.930
1.830
1.860
46,870
-0.04(-2.11%)
Mar 03, 2023
1.740
1.920
1.673
1.900
139,827
+0.19(+11.11%)
Mar 02, 2023
1.690
1.710
1.680
1.710
7,016
+0.03(+1.79%)
Mar 01, 2023
1.770
1.770
1.620
1.680
25,328
+0.03(+1.82%)
Feb 28, 2023
1.670
1.670
1.610
1.650
11,275
+0.04(+2.48%)
Feb 27, 2023
1.550
1.610
1.550
1.610
28,087
+0.07(+4.55%)
Feb 24, 2023
1.500
1.560
1.490
1.540
31,064
-0.01(-0.65%)
Feb 23, 2023
1.790
1.852
1.460
1.550
95,352
-0.19(-10.92%)
Feb 22, 2023
1.810
1.810
1.670
1.740
15,402
-0.01(-0.57%)
Feb 21, 2023
1.820
1.830
1.680
1.750
50,400
-0.05(-2.78%)
Feb 17, 2023
1.710
1.980
1.700
1.800
72,577
+0.12(+7.14%)
Feb 16, 2023
1.670
1.714
1.600
1.680
42,731
-0.02(-1.18%)
Feb 15, 2023
1.750
1.790
1.700
1.700
30,385
-0.10(-5.56%)
Feb 14, 2023
1.750
1.800
1.740
1.800
84,368
+0.07(+4.05%)
Feb 13, 2023
2.030
2.030
1.690
1.730
66,022
-0.27(-13.50%)
Feb 10, 2023
2.040
2.100
1.979
2.000
83,083
-0.08(-3.85%)
Feb 09, 2023
2.160
2.200
2.030
2.080
193,091
-0.10(-4.59%)
Feb 08, 2023
1.900
2.190
1.900
2.180
185,629
+0.28(+14.74%)
Feb 07, 2023
2.010
2.065
1.850
1.900
82,328
-0.11(-5.47%)
Feb 06, 2023
1.900
2.150
1.880
2.010
247,989
+0.09(+4.69%)
Feb 03, 2023
1.730
1.930
1.650
1.920
221,251
+0.28(+17.07%)
Feb 02, 2023
1.570
1.670
1.570
1.640
73,720
+0.07(+4.46%)
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.