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
Etao International Co., Ltd. - Ordinary Shares
(NQ:
ETAO
)
1.910
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 (%)
Mar 28, 2024
3.960
4.210
3.650
4.200
49,679
+0.20(+5.00%)
Mar 27, 2024
4.440
4.475
3.880
4.000
45,598
-0.50(-11.11%)
Mar 26, 2024
4.220
5.420
4.090
4.500
62,736
+4.24(+1664.01%)
Mar 25, 2024
0.2463
0.2700
0.2118
0.2551
866,328
-0.01(-1.96%)
Mar 22, 2024
0.2600
0.2793
0.2461
0.2602
1,006,529
-0.01(-3.63%)
Mar 21, 2024
0.2500
0.2950
0.2454
0.2700
4,319,214
+0.00(+0.00%)
Mar 20, 2024
0.3500
0.3550
0.2237
0.2700
59,484,636
+0.13(+91.76%)
Mar 19, 2024
0.1428
0.1515
0.1340
0.1408
12,444,754
+0.01(+4.45%)
Mar 18, 2024
0.1400
0.1507
0.1334
0.1348
99,103
+0.00(+1.13%)
Mar 15, 2024
0.1313
0.1417
0.1313
0.1333
59,813
+0.00(+1.52%)
Mar 14, 2024
0.1491
0.1498
0.1310
0.1313
114,078
-0.01(-9.51%)
Mar 13, 2024
0.1412
0.1566
0.1320
0.1451
172,145
-0.01(-8.11%)
Mar 12, 2024
0.1500
0.1679
0.1300
0.1579
281,658
+0.00(+2.93%)
Mar 11, 2024
0.1730
0.1758
0.1518
0.1534
157,846
-0.02(-12.74%)
Mar 08, 2024
0.1633
0.1790
0.1620
0.1758
97,064
+0.00(+0.46%)
Mar 07, 2024
0.1740
0.1773
0.1620
0.1750
110,963
+0.01(+8.63%)
Mar 06, 2024
0.1611
0.1753
0.1611
0.1611
11,890
+0.00(+0.62%)
Mar 05, 2024
0.1660
0.1847
0.1601
0.1601
55,990
-0.01(-7.56%)
Mar 04, 2024
0.1714
0.1800
0.1660
0.1732
32,395
-0.00(-2.70%)
Mar 01, 2024
0.1800
0.1800
0.1660
0.1780
47,847
+0.01(+7.23%)
Feb 29, 2024
0.1712
0.1798
0.1660
0.1660
82,380
-0.01(-4.54%)
Feb 28, 2024
0.1711
0.1771
0.1660
0.1739
55,083
+0.00(+0.17%)
Feb 27, 2024
0.1811
0.2000
0.1709
0.1736
30,017
-0.01(-6.36%)
Feb 26, 2024
0.1925
0.2043
0.1660
0.1854
359,112
-0.01(-6.65%)
Feb 23, 2024
0.1910
0.2125
0.1910
0.1986
11,099
-0.00(-0.70%)
Feb 22, 2024
0.1876
0.2041
0.1870
0.2000
69,572
+0.01(+6.61%)
Feb 21, 2024
0.1880
0.2182
0.1870
0.1876
37,261
-0.01(-5.73%)
Feb 20, 2024
0.2100
0.2150
0.1990
0.1990
41,372
-0.01(-3.02%)
Feb 16, 2024
0.2011
0.2200
0.2011
0.2052
64,943
-0.03(-11.93%)
Feb 15, 2024
0.2105
0.2331
0.1949
0.2330
18,384
+0.03(+16.27%)
Feb 14, 2024
0.2259
0.2259
0.1916
0.2004
31,364
-0.01(-4.89%)
Feb 13, 2024
0.2250
0.2285
0.2005
0.2107
37,210
-0.02(-7.75%)
Feb 12, 2024
0.2200
0.2500
0.2063
0.2284
22,898
+0.01(+4.24%)
Feb 09, 2024
0.2200
0.2438
0.2048
0.2191
93,279
-0.04(-14.11%)
Feb 08, 2024
0.2700
0.2799
0.2018
0.2551
116,988
+0.05(+21.48%)
Feb 07, 2024
0.2031
0.2500
0.1929
0.2100
61,890
-0.02(-6.67%)
Feb 06, 2024
0.2200
0.2394
0.2200
0.2250
56,086
-0.00(-0.04%)
Feb 05, 2024
0.2205
0.3131
0.1900
0.2251
264,569
+0.02(+10.72%)
Feb 02, 2024
0.2300
0.2700
0.1810
0.2033
102,793
-0.03(-14.58%)
Feb 01, 2024
0.2320
0.2500
0.2314
0.2380
55,205
-0.01(-4.84%)
Jan 31, 2024
0.2500
0.2843
0.2500
0.2501
22,307
-0.00(-1.22%)
Jan 30, 2024
0.2300
0.2600
0.2300
0.2532
32,708
+0.02(+7.84%)
Jan 29, 2024
0.2204
0.2374
0.2204
0.2348
7,258
+0.01(+3.62%)
Jan 26, 2024
0.2134
0.2308
0.2134
0.2266
4,455
+0.01(+3.00%)
Jan 25, 2024
0.2370
0.2380
0.2055
0.2200
92,186
-0.01(-6.10%)
Jan 24, 2024
0.2346
0.2796
0.2210
0.2343
120,703
+0.01(+6.16%)
Jan 23, 2024
0.2497
0.2500
0.2122
0.2207
90,728
-0.05(-18.26%)
Jan 22, 2024
0.2573
0.2700
0.2573
0.2700
2,424
+0.00(+0.75%)
Jan 19, 2024
0.2680
0.2740
0.2680
0.2680
61,956
+0.00(+0.11%)
Jan 18, 2024
0.2690
0.2698
0.2600
0.2677
11,491
-0.00(-1.07%)
Jan 17, 2024
0.2625
0.2706
0.2600
0.2706
1,712
+0.01(+3.12%)
Jan 16, 2024
0.2712
0.2811
0.2512
0.2624
23,289
+0.01(+3.59%)
Jan 12, 2024
0.2507
0.3267
0.2507
0.2533
30,383
-0.01(-3.06%)
Jan 11, 2024
0.2799
0.2799
0.2613
0.2613
40,678
-0.02(-7.34%)
Jan 10, 2024
0.2800
0.2890
0.2800
0.2820
13,343
-0.00(-1.67%)
Jan 09, 2024
0.2700
0.3125
0.2700
0.2868
28,691
-0.02(-5.97%)
Jan 08, 2024
0.3400
0.3400
0.2800
0.3050
140,830
-0.05(-14.33%)
Jan 05, 2024
0.3553
0.3811
0.3553
0.3560
22,599
-0.01(-3.78%)
Jan 04, 2024
0.3800
0.3857
0.3600
0.3700
61,498
-0.01(-2.63%)
Jan 03, 2024
0.4500
0.4600
0.3800
0.3800
248,852
-0.10(-21.00%)
Jan 02, 2024
0.4500
0.4810
0.4500
0.4810
6,277
+0.03(+6.89%)
Dec 29, 2023
0.4500
0.4811
0.4416
0.4500
84,400
-0.01(-2.24%)
Dec 28, 2023
0.4600
0.4886
0.4512
0.4603
13,774
-0.03(-6.04%)
Dec 27, 2023
0.4900
0.4900
0.4511
0.4899
72,799
-0.01(-2.02%)
Dec 26, 2023
0.4600
0.5000
0.4212
0.5000
64,797
+0.03(+6.95%)
Dec 22, 2023
0.4500
0.4675
0.4411
0.4675
45,375
-0.02(-3.61%)
Dec 21, 2023
0.4695
0.4897
0.4000
0.4850
85,598
+0.00(+0.21%)
Dec 20, 2023
0.4268
0.4998
0.4211
0.4840
331,127
+0.04(+10.00%)
Dec 19, 2023
0.2900
0.4670
0.2515
0.4400
1,219,731
-0.02(-4.35%)
Dec 18, 2023
0.4200
0.4793
0.4200
0.4600
160,461
+0.04(+9.37%)
Dec 15, 2023
0.4078
0.4858
0.3985
0.4206
268,045
+0.01(+2.91%)
Dec 14, 2023
0.3900
0.4100
0.3801
0.4087
52,125
+0.02(+4.79%)
Dec 13, 2023
0.4000
0.4000
0.3789
0.3900
76,865
-0.01(-2.21%)
Dec 12, 2023
0.3950
0.3988
0.3688
0.3988
79,396
+0.00(+0.96%)
Dec 11, 2023
0.3660
0.3988
0.3555
0.3950
47,440
+0.00(+0.13%)
Dec 08, 2023
0.3826
0.3945
0.3560
0.3945
116,799
-0.01(-1.38%)
Dec 07, 2023
0.3755
0.4000
0.3534
0.4000
63,409
+0.00(+0.50%)
Dec 06, 2023
0.3688
0.3980
0.3500
0.3980
166,959
+0.05(+14.53%)
Dec 05, 2023
0.3500
0.3668
0.2960
0.3475
145,498
+0.03(+8.87%)
Dec 04, 2023
0.3589
0.3790
0.3100
0.3192
249,657
-0.05(-13.73%)
Dec 01, 2023
0.3940
0.3940
0.3100
0.3700
225,959
-0.03(-7.24%)
Nov 30, 2023
0.2700
0.4202
0.2615
0.3989
1,079,875
+0.12(+42.21%)
Nov 29, 2023
0.2384
0.2855
0.2380
0.2805
290,263
+0.03(+10.87%)
Nov 28, 2023
0.2010
0.2799
0.2000
0.2530
1,156,786
+0.04(+20.59%)
Nov 27, 2023
0.2300
0.2318
0.2000
0.2098
142,541
-0.00(-1.08%)
Nov 24, 2023
0.2094
0.2183
0.1942
0.2121
20,668
+0.01(+5.10%)
Nov 22, 2023
0.2300
0.2338
0.2000
0.2018
170,554
-0.02(-7.09%)
Nov 21, 2023
0.1842
0.2400
0.1821
0.2172
487,436
+0.02(+12.02%)
Nov 20, 2023
0.1800
0.2150
0.1710
0.1939
1,348,139
+0.02(+11.82%)
Nov 17, 2023
0.1740
0.1780
0.1601
0.1734
267,062
+0.01(+5.09%)
Nov 16, 2023
0.1620
0.1732
0.1584
0.1650
49,471
+0.00(+1.85%)
Nov 15, 2023
0.1610
0.1740
0.1586
0.1620
51,026
+0.00(+0.62%)
Nov 14, 2023
0.1580
0.1792
0.1580
0.1610
58,527
-0.00(-1.83%)
Nov 13, 2023
0.1566
0.1685
0.1566
0.1640
50,562
+0.00(+2.50%)
Nov 10, 2023
0.1670
0.1678
0.1518
0.1600
111,089
-0.02(-9.09%)
Nov 09, 2023
0.1658
0.2050
0.1550
0.1760
1,341,032
+0.02(+10.69%)
Nov 08, 2023
0.1620
0.1620
0.1500
0.1590
77,561
+0.00(+0.00%)
Nov 07, 2023
0.1516
0.1590
0.1510
0.1590
58,998
+0.00(+0.00%)
Nov 06, 2023
0.1590
0.1590
0.1500
0.1590
40,742
+0.01(+3.72%)
Nov 03, 2023
0.1675
0.1799
0.1513
0.1533
319,366
-0.02(-9.82%)
Nov 02, 2023
0.1716
0.1847
0.1627
0.1700
31,052
-0.00(-0.41%)
Nov 01, 2023
0.1960
0.1960
0.1621
0.1707
156,914
-0.00(-0.70%)
Oct 31, 2023
0.1819
0.1819
0.1716
0.1719
19,452
-0.00(-2.61%)
Oct 30, 2023
0.1738
0.1801
0.1625
0.1765
47,455
-0.00(-1.18%)
Oct 27, 2023
0.1777
0.1888
0.1610
0.1786
328,950
-0.00(-2.19%)
Oct 26, 2023
0.1929
0.1950
0.1785
0.1826
58,084
-0.00(-0.11%)
Oct 25, 2023
0.1668
0.1856
0.1668
0.1828
99,240
+0.01(+3.28%)
Oct 24, 2023
0.1700
0.1870
0.1595
0.1770
257,573
+0.01(+5.61%)
Oct 23, 2023
0.1594
0.1758
0.1560
0.1676
346,193
+0.01(+6.89%)
Oct 20, 2023
0.1736
0.1736
0.1560
0.1568
143,097
-0.02(-12.40%)
Oct 19, 2023
0.1900
0.2011
0.1658
0.1790
417,112
-0.01(-6.72%)
Oct 18, 2023
0.1750
0.2340
0.1725
0.1919
1,846,808
+0.02(+9.66%)
Oct 17, 2023
0.1649
0.1768
0.1600
0.1750
156,940
+0.01(+8.63%)
Oct 16, 2023
0.1542
0.1685
0.1550
0.1611
230,225
+0.00(+1.32%)
Oct 13, 2023
0.1611
0.1793
0.1450
0.1590
592,890
-0.02(-11.12%)
Oct 12, 2023
0.1858
0.1858
0.1581
0.1789
1,167,002
+0.01(+7.77%)
Oct 11, 2023
0.1697
0.1854
0.1601
0.1660
266,116
-0.01(-5.14%)
Oct 10, 2023
0.1890
0.1890
0.1400
0.1750
304,828
-0.01(-3.31%)
Oct 09, 2023
0.2134
0.2134
0.1770
0.1810
670,060
-0.04(-17.73%)
Oct 06, 2023
0.2379
0.2485
0.1940
0.2200
1,817,230
+0.01(+4.22%)
Oct 05, 2023
0.2546
0.2546
0.2100
0.2111
200,103
-0.02(-9.86%)
Oct 04, 2023
0.2900
0.2950
0.2327
0.2342
489,609
-0.06(-20.07%)
Oct 03, 2023
0.3181
0.3200
0.2930
0.2930
154,716
-0.03(-7.89%)
Oct 02, 2023
0.3301
0.3410
0.3180
0.3181
96,861
-0.01(-3.64%)
Sep 29, 2023
0.3600
0.3688
0.3300
0.3301
110,089
-0.03(-9.56%)
Sep 28, 2023
0.3710
0.3899
0.3587
0.3650
114,054
-0.01(-1.54%)
Sep 27, 2023
0.3704
0.3900
0.3704
0.3707
14,372
-0.02(-3.89%)
Sep 26, 2023
0.3780
0.3900
0.3677
0.3857
147,715
-0.00(-1.10%)
Sep 25, 2023
0.3780
0.4100
0.3900
0.3900
114,079
-0.03(-7.14%)
Sep 22, 2023
0.3500
0.4379
0.3487
0.4200
587,043
+0.07(+20.00%)
Sep 21, 2023
0.3425
0.3500
0.3350
0.3500
25,908
+0.01(+2.94%)
Sep 20, 2023
0.3500
0.3500
0.3350
0.3400
37,736
-0.01(-2.86%)
Sep 19, 2023
0.3300
0.3500
0.3255
0.3500
134,983
+0.04(+11.29%)
Sep 18, 2023
0.3110
0.3302
0.3110
0.3145
131,461
+0.01(+1.68%)
Sep 15, 2023
0.3100
0.3222
0.3080
0.3093
111,288
-0.00(-0.23%)
Sep 14, 2023
0.3082
0.3100
0.2998
0.3100
26,113
+0.00(+0.52%)
Sep 13, 2023
0.3000
0.3170
0.2950
0.3084
112,299
+0.02(+5.98%)
Sep 12, 2023
0.3000
0.3000
0.2900
0.2910
187,255
+0.00(+0.31%)
Sep 11, 2023
0.3000
0.3185
0.2900
0.2901
253,279
-0.01(-1.99%)
Sep 08, 2023
0.2920
0.3363
0.2693
0.2960
155,619
-0.01(-1.66%)
Sep 07, 2023
0.2740
0.3200
0.2736
0.3010
255,158
+0.03(+9.85%)
Sep 06, 2023
0.3400
0.3400
0.2640
0.2740
365,217
-0.05(-14.37%)
Sep 05, 2023
0.3610
0.3800
0.3200
0.3200
167,000
-0.04(-11.48%)
Sep 01, 2023
0.3602
0.3745
0.3510
0.3615
66,732
+0.01(+1.69%)
Aug 31, 2023
0.3750
0.3797
0.3510
0.3555
124,994
-0.02(-5.20%)
Aug 30, 2023
0.4100
0.4500
0.3611
0.3750
458,321
-0.07(-14.79%)
Aug 29, 2023
0.4700
0.7899
0.3911
0.4401
2,375,776
-0.02(-4.26%)
Aug 28, 2023
0.4493
0.4699
0.3904
0.4597
113,568
+0.07(+16.76%)
Aug 25, 2023
0.3900
0.4300
0.3900
0.3937
125,136
-0.02(-3.95%)
Aug 24, 2023
0.4290
0.4294
0.3900
0.4099
77,805
+0.02(+5.10%)
Aug 23, 2023
0.3550
0.4300
0.3550
0.3900
166,631
+0.04(+11.43%)
Aug 22, 2023
0.3930
0.3930
0.3500
0.3500
142,999
-0.07(-16.63%)
Aug 21, 2023
0.4263
0.4400
0.4004
0.4198
165,961
+0.00(+1.03%)
Aug 18, 2023
0.4300
0.4499
0.4111
0.4155
76,381
-0.02(-4.48%)
Aug 17, 2023
0.4615
0.8000
0.4201
0.4350
1,777,831
-0.04(-8.03%)
Aug 16, 2023
0.4410
0.4879
0.4410
0.4730
8,659
+0.00(+0.64%)
Aug 15, 2023
0.4401
0.4719
0.4400
0.4700
32,141
-0.03(-6.00%)
Aug 14, 2023
0.4400
0.5000
0.4300
0.5000
86,005
+0.06(+13.64%)
Aug 11, 2023
0.4400
0.4599
0.4362
0.4400
24,078
-0.01(-2.22%)
Aug 10, 2023
0.4500
0.4570
0.4400
0.4500
12,992
+0.01(+2.27%)
Aug 09, 2023
0.4616
0.5099
0.4300
0.4400
99,621
-0.03(-6.60%)
Aug 08, 2023
0.4640
0.4995
0.4640
0.4711
27,102
-0.03(-5.78%)
Aug 07, 2023
0.5000
0.5439
0.4510
0.5000
79,447
-0.00(-0.22%)
Aug 04, 2023
0.5490
0.5493
0.4916
0.5011
18,457
-0.04(-7.19%)
Aug 03, 2023
0.5410
0.5899
0.4932
0.5399
151,595
-0.01(-1.48%)
Aug 02, 2023
0.5960
0.6000
0.5301
0.5480
102,277
-0.02(-3.89%)
Aug 01, 2023
0.5370
0.5702
0.5010
0.5702
251,592
+0.07(+14.04%)
Jul 31, 2023
0.4570
0.5187
0.4503
0.5000
165,759
+0.05(+11.48%)
Jul 28, 2023
0.4603
0.5294
0.4408
0.4485
133,455
-0.02(-4.98%)
Jul 27, 2023
0.5000
0.5200
0.4610
0.4720
65,406
-0.02(-3.30%)
Jul 26, 2023
0.5623
0.5623
0.4880
0.4881
252,565
-0.07(-12.84%)
Jul 25, 2023
0.4700
0.6300
0.4600
0.5600
998,765
+0.06(+12.25%)
Jul 24, 2023
0.4790
0.8500
0.4710
0.4989
6,415,854
+0.03(+6.17%)
Jul 21, 2023
0.4650
0.4699
0.4333
0.4699
72,245
-0.00(-0.02%)
Jul 20, 2023
0.4559
0.4790
0.4510
0.4700
72,124
+0.00(+0.00%)
Jul 19, 2023
0.4560
0.5434
0.4560
0.4700
132,672
+0.01(+2.17%)
Jul 18, 2023
0.5067
0.5067
0.4347
0.4600
48,083
-0.03(-5.19%)
Jul 17, 2023
0.4656
0.5154
0.4605
0.4852
86,585
-0.01(-2.75%)
Jul 14, 2023
0.4939
0.5100
0.4700
0.4989
47,709
+0.03(+5.90%)
Jul 13, 2023
0.5150
0.5380
0.4401
0.4711
147,360
-0.05(-9.75%)
Jul 12, 2023
0.5520
0.5717
0.5112
0.5220
45,018
-0.04(-6.84%)
Jul 11, 2023
0.5118
0.6035
0.5113
0.5603
12,332
+0.04(+8.63%)
Jul 10, 2023
0.5201
0.5719
0.5050
0.5158
113,556
-0.04(-7.03%)
Jul 07, 2023
0.5700
0.6186
0.5500
0.5548
81,989
-0.02(-3.53%)
Jul 06, 2023
0.5601
0.6260
0.5601
0.5751
137,079
-0.03(-4.47%)
Jul 05, 2023
0.6400
0.6830
0.5699
0.6020
62,149
-0.04(-5.94%)
Jul 03, 2023
0.6444
0.7174
0.6400
0.6400
27,754
-0.02(-2.29%)
Jun 30, 2023
0.6510
0.6797
0.6510
0.6550
11,282
+0.00(+0.61%)
Jun 29, 2023
0.7580
0.7837
0.6500
0.6510
95,669
-0.08(-11.43%)
Jun 28, 2023
0.7800
0.8306
0.7210
0.7350
93,944
-0.05(-5.89%)
Jun 27, 2023
0.8347
0.8767
0.7412
0.7810
171,821
-0.09(-10.76%)
Jun 26, 2023
0.8299
0.9879
0.7869
0.8752
288,072
-0.01(-1.27%)
Jun 23, 2023
0.6700
1.100
0.6500
0.8865
2,858,066
+0.21(+30.39%)
Jun 22, 2023
0.6600
0.6800
0.6510
0.6799
48,640
+0.01(+1.98%)
Jun 21, 2023
0.6500
0.6880
0.6401
0.6667
101,380
+0.01(+1.09%)
Jun 20, 2023
0.5914
0.6600
0.5600
0.6595
87,097
+0.07(+11.29%)
Jun 16, 2023
0.6200
0.6399
0.5900
0.5926
69,025
-0.03(-4.48%)
Jun 15, 2023
0.5400
0.6990
0.5380
0.6204
327,263
+0.07(+12.29%)
Jun 14, 2023
0.4900
0.5949
0.4900
0.5525
318,716
+0.07(+13.94%)
Jun 13, 2023
0.4846
0.4997
0.4620
0.4849
110,276
-0.00(-0.86%)
Jun 12, 2023
0.4600
0.4998
0.4600
0.4891
183,698
+0.03(+7.47%)
Jun 09, 2023
0.4750
0.4960
0.4500
0.4551
143,649
-0.02(-3.97%)
Jun 08, 2023
0.4460
0.4800
0.4311
0.4739
85,266
+0.02(+5.33%)
Jun 07, 2023
0.4430
0.4552
0.4300
0.4499
57,826
+0.02(+3.83%)
Jun 06, 2023
0.4400
0.4702
0.4300
0.4333
67,338
-0.01(-1.37%)
Jun 05, 2023
0.4600
0.4699
0.4350
0.4393
100,460
+0.01(+2.14%)
Jun 02, 2023
0.4600
0.4600
0.4300
0.4301
49,634
-0.01(-2.25%)
Jun 01, 2023
0.4400
0.4752
0.4320
0.4400
78,268
-0.02(-4.43%)
May 31, 2023
0.4300
0.4690
0.4200
0.4604
167,228
+0.03(+7.52%)
May 30, 2023
0.4700
0.4700
0.4281
0.4282
70,917
-0.01(-2.73%)
May 26, 2023
0.4691
0.4799
0.4400
0.4402
148,620
-0.03(-6.86%)
May 25, 2023
0.5399
0.5478
0.4450
0.4726
104,986
-0.06(-10.80%)
May 24, 2023
0.5370
0.5499
0.5120
0.5298
94,179
+0.02(+3.27%)
May 23, 2023
0.5500
0.5550
0.5130
0.5130
164,166
-0.04(-6.81%)
May 22, 2023
0.6100
0.6375
0.5505
0.5505
96,861
-0.06(-10.05%)
May 19, 2023
0.6512
0.6699
0.6050
0.6120
81,097
-0.06(-8.63%)
May 18, 2023
0.6550
0.6700
0.6451
0.6698
55,141
+0.02(+2.73%)
May 17, 2023
0.6400
0.6900
0.6370
0.6520
57,135
-0.00(-0.02%)
May 16, 2023
0.6800
0.7000
0.6510
0.6521
47,328
-0.00(-0.46%)
May 15, 2023
0.6231
0.6700
0.6231
0.6551
200,761
+0.02(+3.00%)
May 12, 2023
0.6821
0.6975
0.6331
0.6360
67,516
-0.05(-6.74%)
May 11, 2023
0.6900
0.7200
0.6800
0.6820
90,485
-0.01(-1.16%)
May 10, 2023
0.7000
0.7190
0.6811
0.6900
46,689
-0.00(-0.29%)
May 09, 2023
0.7284
0.7445
0.6810
0.6920
153,361
-0.04(-5.21%)
May 08, 2023
0.7865
0.7865
0.7300
0.7300
176,352
-0.01(-1.76%)
May 05, 2023
0.7918
0.8280
0.7352
0.7431
129,035
-0.03(-3.49%)
May 04, 2023
0.7600
0.8599
0.7597
0.7700
82,004
-0.02(-2.15%)
May 03, 2023
0.8500
0.8726
0.7300
0.7869
363,199
-0.08(-9.54%)
May 02, 2023
0.9900
1.040
0.8500
0.8699
463,732
-0.14(-13.87%)
May 01, 2023
1.110
1.150
0.9700
1.010
328,200
-0.11(-9.82%)
Apr 28, 2023
1.110
1.240
0.9500
1.120
1,499,951
+0.00(+0.00%)
Apr 27, 2023
1.010
1.120
0.9351
1.120
1,654,058
-0.06(-5.08%)
Apr 26, 2023
0.8100
1.240
0.7800
1.180
17,084,712
+0.43(+57.33%)
Apr 25, 2023
0.9300
0.9300
0.7201
0.7500
958,901
-0.15(-16.67%)
Apr 24, 2023
0.7790
0.9100
0.7316
0.9000
994,235
+0.14(+18.73%)
Apr 21, 2023
0.7500
0.8900
0.6600
0.7580
837,425
+0.00(+0.11%)
Apr 20, 2023
0.7595
0.7700
0.7150
0.7572
105,648
-0.03(-3.30%)
Apr 19, 2023
0.7095
0.7980
0.7000
0.7830
129,815
+0.03(+3.53%)
Apr 18, 2023
0.7400
0.7900
0.7010
0.7563
119,962
+0.00(+0.17%)
Apr 17, 2023
0.8100
0.8700
0.6200
0.7550
669,260
-0.09(-11.18%)
Apr 14, 2023
0.9200
1.060
0.8212
0.8500
1,241,557
+0.05(+6.70%)
Apr 13, 2023
0.7800
0.8500
0.7800
0.7966
140,659
-0.01(-1.78%)
Apr 12, 2023
0.8700
0.9000
0.8100
0.8110
138,370
-0.06(-7.31%)
Apr 11, 2023
0.8979
0.9492
0.8100
0.8750
435,927
-0.07(-7.80%)
Apr 10, 2023
1.280
1.280
0.8720
0.9490
424,938
-0.29(-23.47%)
Apr 06, 2023
1.430
1.430
1.190
1.240
181,393
-0.14(-10.14%)
Apr 05, 2023
1.430
1.430
1.300
1.380
104,445
-0.02(-1.43%)
Apr 04, 2023
1.550
1.570
1.280
1.400
152,944
-0.19(-11.95%)
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.