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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.100
-0.050 (-4.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2019
1.210
1.270
1.160
1.200
413,200
+0.04(+3.45%)
Dec 30, 2019
1.390
1.390
1.150
1.160
668,691
-0.22(-15.94%)
Dec 27, 2019
1.400
1.400
1.370
1.380
341,800
+0.00(+0.00%)
Dec 26, 2019
1.370
1.410
1.320
1.380
463,405
+0.03(+2.22%)
Dec 24, 2019
1.350
1.390
1.300
1.350
291,100
+0.02(+1.50%)
Dec 23, 2019
1.360
1.380
1.280
1.330
487,966
+0.02(+1.53%)
Dec 20, 2019
1.380
1.394
1.280
1.310
1,777,100
-0.08(-5.76%)
Dec 19, 2019
1.360
1.440
1.310
1.390
1,181,583
+0.05(+3.73%)
Dec 18, 2019
1.280
1.380
1.230
1.340
614,395
+0.06(+4.69%)
Dec 17, 2019
1.360
1.370
1.180
1.280
658,647
-0.05(-3.76%)
Dec 16, 2019
1.250
1.390
1.200
1.330
623,282
+0.11(+9.02%)
Dec 13, 2019
1.260
1.290
1.170
1.220
281,500
-0.02(-1.61%)
Dec 12, 2019
1.230
1.300
1.160
1.240
499,461
+0.02(+1.64%)
Dec 11, 2019
1.150
1.300
1.130
1.220
441,693
+0.07(+6.09%)
Dec 10, 2019
1.160
1.190
1.120
1.150
234,005
+0.01(+0.88%)
Dec 09, 2019
1.180
1.180
1.090
1.140
235,635
+0.02(+1.79%)
Dec 06, 2019
1.150
1.190
1.030
1.120
703,500
-0.02(-1.75%)
Dec 05, 2019
1.230
1.230
1.080
1.140
518,218
-0.08(-6.56%)
Dec 04, 2019
1.260
1.290
1.170
1.220
477,170
-0.04(-3.17%)
Dec 03, 2019
1.290
1.290
1.170
1.260
604,731
+0.07(+5.88%)
Dec 02, 2019
1.160
1.210
1.040
1.190
640,040
+0.02(+1.71%)
Nov 29, 2019
0.9700
1.170
0.9600
1.170
339,100
+0.21(+22.50%)
Nov 27, 2019
0.9100
0.9600
0.8610
0.9551
205,800
+0.05(+5.96%)
Nov 26, 2019
0.8743
0.9200
0.8500
0.9014
221,973
+0.02(+2.43%)
Nov 25, 2019
0.8400
0.9700
0.8400
0.8800
599,310
+0.04(+5.31%)
Nov 22, 2019
0.8348
0.8765
0.7900
0.8356
236,800
+0.02(+1.87%)
Nov 21, 2019
0.8851
0.9400
0.8100
0.8203
333,158
-0.05(-5.71%)
Nov 20, 2019
0.8000
0.9100
0.7500
0.8700
601,546
+0.06(+7.41%)
Nov 19, 2019
0.7400
0.8200
0.7400
0.8100
446,470
+0.05(+5.99%)
Nov 18, 2019
0.7600
0.8000
0.7302
0.7642
207,696
+0.04(+5.41%)
Nov 15, 2019
0.8187
0.8500
0.7090
0.7250
341,300
-0.08(-9.38%)
Nov 14, 2019
0.8488
0.8968
0.7818
0.8000
398,377
-0.05(-5.89%)
Nov 13, 2019
0.8617
0.9057
0.8025
0.8501
140,333
-0.01(-0.69%)
Nov 12, 2019
0.8450
0.9192
0.8240
0.8560
457,966
+0.04(+4.71%)
Nov 11, 2019
0.9000
0.9500
0.8000
0.8175
386,103
-0.07(-7.54%)
Nov 08, 2019
0.9000
0.9700
0.8500
0.8842
266,200
-0.02(-1.74%)
Nov 07, 2019
0.9200
0.9700
0.8900
0.8999
213,907
-0.02(-2.20%)
Nov 06, 2019
0.9500
1.040
0.9000
0.9201
557,799
-0.18(-16.35%)
Nov 05, 2019
1.170
1.170
1.080
1.100
406,392
+0.00(+0.00%)
Nov 04, 2019
1.000
1.100
0.9800
1.100
451,567
+0.14(+14.58%)
Nov 01, 2019
0.8800
0.9700
0.8779
0.9600
291,100
+0.08(+9.10%)
Oct 31, 2019
0.8800
0.9400
0.8600
0.8799
257,229
-0.00(-0.01%)
Oct 30, 2019
0.8852
0.9000
0.8620
0.8800
245,660
-0.01(-1.12%)
Oct 29, 2019
0.8800
0.9000
0.8700
0.8900
148,377
-0.01(-0.89%)
Oct 28, 2019
0.9000
0.9000
0.8708
0.8980
139,576
+0.01(+1.31%)
Oct 25, 2019
0.8893
0.9000
0.8287
0.8864
356,100
-0.00(-0.40%)
Oct 24, 2019
1.000
1.000
0.8600
0.8900
317,841
-0.10(-10.50%)
Oct 23, 2019
0.9974
1.010
0.9750
0.9944
107,835
-0.00(-0.26%)
Oct 22, 2019
0.9930
1.010
0.9750
0.9970
180,273
+0.01(+0.71%)
Oct 21, 2019
0.9947
1.020
0.9679
0.9900
155,962
+0.02(+2.17%)
Oct 18, 2019
1.070
1.100
0.9500
0.9690
1,076,900
-0.03(-3.09%)
Oct 17, 2019
1.020
1.074
0.9700
0.9999
255,765
-0.00(-0.01%)
Oct 16, 2019
1.030
1.050
0.9800
1.000
202,466
-0.02(-1.96%)
Oct 15, 2019
1.040
1.090
1.000
1.020
264,268
+0.00(+0.00%)
Oct 14, 2019
1.060
1.110
1.020
1.020
261,822
-0.04(-3.77%)
Oct 11, 2019
1.090
1.170
1.060
1.060
1,095,900
-0.02(-1.85%)
Oct 10, 2019
1.060
1.130
1.020
1.080
395,800
+0.00(+0.00%)
Oct 09, 2019
1.050
1.140
1.010
1.080
358,711
+0.07(+6.93%)
Oct 08, 2019
1.060
1.120
0.9600
1.010
1,264,633
-0.09(-8.18%)
Oct 07, 2019
1.240
1.250
1.070
1.100
504,147
-0.12(-9.84%)
Oct 04, 2019
1.260
1.295
1.200
1.220
211,400
-0.06(-4.69%)
Oct 03, 2019
1.370
1.400
1.280
1.280
237,798
-0.12(-8.57%)
Oct 02, 2019
1.400
1.454
1.320
1.400
150,936
-0.03(-2.10%)
Oct 01, 2019
1.530
1.600
1.400
1.430
274,469
-0.08(-5.30%)
Sep 30, 2019
1.500
1.570
1.450
1.510
206,554
+0.04(+2.72%)
Sep 27, 2019
1.570
1.700
1.420
1.470
429,000
-0.09(-5.77%)
Sep 26, 2019
1.670
1.720
1.560
1.560
468,806
-0.11(-6.59%)
Sep 25, 2019
1.560
1.710
1.550
1.670
137,383
+0.08(+5.03%)
Sep 24, 2019
1.650
1.650
1.530
1.590
103,593
-0.06(-3.64%)
Sep 23, 2019
1.750
1.780
1.610
1.650
266,518
-0.12(-6.78%)
Sep 20, 2019
1.770
1.780
1.690
1.770
187,700
+0.02(+1.14%)
Sep 19, 2019
1.780
1.780
1.680
1.750
144,932
+0.00(+0.00%)
Sep 18, 2019
1.770
1.783
1.710
1.750
95,645
-0.05(-2.78%)
Sep 17, 2019
1.800
1.820
1.700
1.800
135,671
+0.00(+0.00%)
Sep 16, 2019
1.840
1.860
1.750
1.800
132,595
-0.04(-2.17%)
Sep 13, 2019
1.920
1.970
1.810
1.840
151,200
-0.09(-4.66%)
Sep 12, 2019
1.920
1.950
1.820
1.930
152,223
-0.01(-0.52%)
Sep 11, 2019
2.190
2.250
1.910
1.940
397,600
-0.17(-8.06%)
Sep 10, 2019
1.710
2.140
1.710
2.110
625,839
+0.41(+24.12%)
Sep 09, 2019
1.560
1.760
1.560
1.700
179,717
+0.13(+8.28%)
Sep 06, 2019
1.650
1.680
1.540
1.570
401,900
-0.09(-5.42%)
Sep 05, 2019
1.680
1.800
1.620
1.660
214,112
+0.01(+0.61%)
Sep 04, 2019
1.590
1.660
1.550
1.650
395,428
+0.09(+5.77%)
Sep 03, 2019
1.600
1.640
1.510
1.560
298,735
-0.05(-3.11%)
Aug 30, 2019
1.610
1.680
1.530
1.610
270,900
+0.01(+0.63%)
Aug 29, 2019
1.620
1.650
1.540
1.600
115,060
+0.00(+0.00%)
Aug 28, 2019
1.540
1.670
1.520
1.600
178,979
+0.07(+4.58%)
Aug 27, 2019
1.480
1.580
1.370
1.530
446,225
+0.10(+6.99%)
Aug 26, 2019
1.470
1.600
1.410
1.430
177,172
+0.00(+0.00%)
Aug 23, 2019
1.440
1.550
1.400
1.430
290,800
-0.01(-0.69%)
Aug 22, 2019
1.600
1.690
1.440
1.440
279,036
-0.14(-8.86%)
Aug 21, 2019
1.620
1.660
1.550
1.580
549,674
-0.04(-2.47%)
Aug 20, 2019
1.750
1.815
1.620
1.620
159,294
-0.13(-7.43%)
Aug 19, 2019
1.680
1.800
1.650
1.750
186,296
+0.12(+7.36%)
Aug 16, 2019
1.450
1.780
1.440
1.630
322,400
+0.17(+11.64%)
Aug 15, 2019
1.510
1.610
1.450
1.460
331,223
-0.06(-3.95%)
Aug 14, 2019
1.700
1.720
1.510
1.520
359,278
-0.23(-13.14%)
Aug 13, 2019
1.730
1.770
1.700
1.750
237,516
+0.04(+2.34%)
Aug 12, 2019
1.900
1.960
1.610
1.710
536,865
-0.23(-11.86%)
Aug 09, 2019
1.980
2.000
1.850
1.940
340,900
-0.04(-2.02%)
Aug 08, 2019
2.020
2.100
1.970
1.980
384,504
-0.05(-2.46%)
Aug 07, 2019
2.050
2.050
1.980
2.030
328,086
-0.08(-3.56%)
Aug 06, 2019
2.250
2.320
1.900
2.105
775,080
-0.10(-4.32%)
Aug 05, 2019
2.510
2.560
2.070
2.200
822,390
-0.31(-12.35%)
Aug 02, 2019
2.870
2.870
2.260
2.510
1,834,600
-0.44(-14.92%)
Aug 01, 2019
3.490
3.490
2.850
2.950
481,200
-0.34(-10.33%)
Jul 31, 2019
3.260
3.402
3.210
3.290
190,685
+0.01(+0.30%)
Jul 30, 2019
3.130
3.330
3.040
3.280
167,731
+0.16(+5.13%)
Jul 29, 2019
3.180
3.278
3.070
3.120
89,621
-0.06(-1.89%)
Jul 26, 2019
3.010
3.200
2.940
3.180
239,300
+0.17(+5.65%)
Jul 25, 2019
3.320
3.324
3.000
3.010
527,846
-0.30(-9.06%)
Jul 24, 2019
3.490
3.490
3.300
3.310
226,163
-0.18(-5.16%)
Jul 23, 2019
3.730
3.785
3.450
3.490
174,868
-0.16(-4.38%)
Jul 22, 2019
3.310
3.840
3.200
3.650
541,505
+0.38(+11.62%)
Jul 19, 2019
3.450
3.473
3.240
3.270
183,300
-0.17(-4.94%)
Jul 18, 2019
3.390
3.450
3.350
3.440
142,246
+0.09(+2.69%)
Jul 17, 2019
3.460
3.470
3.330
3.350
199,781
-0.14(-4.01%)
Jul 16, 2019
3.470
3.590
3.440
3.490
105,975
-0.01(-0.29%)
Jul 15, 2019
3.500
3.590
3.380
3.500
90,959
+0.05(+1.45%)
Jul 12, 2019
3.480
3.500
3.380
3.450
96,200
+0.01(+0.29%)
Jul 11, 2019
3.540
3.620
3.380
3.440
246,170
-0.09(-2.55%)
Jul 10, 2019
3.640
3.690
3.420
3.530
172,043
-0.13(-3.55%)
Jul 09, 2019
3.530
3.750
3.480
3.660
292,075
+0.14(+3.98%)
Jul 08, 2019
3.650
3.760
3.470
3.520
136,597
-0.18(-4.86%)
Jul 05, 2019
3.790
3.900
3.660
3.700
110,400
-0.09(-2.37%)
Jul 03, 2019
3.800
3.830
3.700
3.790
69,200
-0.02(-0.52%)
Jul 02, 2019
3.670
3.864
3.670
3.810
106,278
-0.02(-0.52%)
Jul 01, 2019
4.090
4.100
3.600
3.830
281,564
-0.19(-4.73%)
Jun 28, 2019
3.930
4.040
3.910
4.020
121,700
+0.03(+0.75%)
Jun 27, 2019
4.060
4.140
3.910
3.990
174,124
-0.06(-1.48%)
Jun 26, 2019
3.980
4.090
3.861
4.050
265,009
+0.07(+1.76%)
Jun 25, 2019
3.810
4.010
3.760
3.980
273,662
+0.19(+5.01%)
Jun 24, 2019
3.700
3.830
3.550
3.790
171,049
+0.13(+3.55%)
Jun 21, 2019
3.510
3.700
3.440
3.660
154,500
+0.17(+4.87%)
Jun 20, 2019
3.570
3.590
3.430
3.490
280,651
+0.03(+0.87%)
Jun 19, 2019
3.500
3.570
3.450
3.460
208,882
-0.04(-1.14%)
Jun 18, 2019
3.690
3.780
3.480
3.500
312,531
-0.16(-4.37%)
Jun 17, 2019
3.640
3.790
3.510
3.660
253,445
+0.06(+1.67%)
Jun 14, 2019
3.680
3.710
3.510
3.600
182,000
-0.10(-2.70%)
Jun 13, 2019
3.580
3.700
3.460
3.700
139,842
+0.13(+3.64%)
Jun 12, 2019
3.610
3.620
3.400
3.570
244,900
-0.06(-1.65%)
Jun 11, 2019
4.010
4.010
3.530
3.630
313,659
-0.32(-8.10%)
Jun 10, 2019
3.620
4.020
3.510
3.950
337,762
+0.39(+10.96%)
Jun 07, 2019
3.600
3.630
3.500
3.560
166,100
-0.01(-0.28%)
Jun 06, 2019
3.830
3.850
3.520
3.570
212,858
-0.23(-6.05%)
Jun 05, 2019
3.680
3.820
3.580
3.800
199,517
+0.16(+4.40%)
Jun 04, 2019
3.540
3.670
3.460
3.640
159,968
+0.15(+4.30%)
Jun 03, 2019
3.490
3.490
3.300
3.490
184,815
+0.03(+0.87%)
May 31, 2019
3.450
3.480
3.300
3.460
267,800
+0.06(+1.76%)
May 30, 2019
3.300
3.480
3.240
3.400
295,339
+0.17(+5.26%)
May 29, 2019
3.470
3.470
3.200
3.230
613,422
-0.29(-8.24%)
May 28, 2019
3.650
3.780
3.500
3.520
270,751
-0.15(-4.09%)
May 24, 2019
3.590
3.738
3.590
3.670
114,200
+0.04(+1.10%)
May 23, 2019
3.680
3.750
3.510
3.630
353,703
-0.09(-2.42%)
May 22, 2019
3.900
3.990
3.680
3.720
180,870
-0.20(-5.10%)
May 21, 2019
3.630
4.060
3.620
3.920
294,418
+0.30(+8.29%)
May 20, 2019
3.670
3.730
3.600
3.620
143,306
-0.05(-1.36%)
May 17, 2019
3.700
3.750
3.620
3.670
200,000
-0.02(-0.54%)
May 16, 2019
3.900
3.900
3.610
3.690
489,825
-0.18(-4.65%)
May 15, 2019
3.800
3.970
3.690
3.870
522,545
+0.10(+2.65%)
May 14, 2019
3.960
4.070
3.760
3.770
370,333
-0.15(-3.83%)
May 13, 2019
4.160
4.200
3.900
3.920
283,378
-0.30(-7.11%)
May 10, 2019
4.250
4.400
4.120
4.220
460,200
-0.08(-1.86%)
May 09, 2019
4.290
4.350
4.050
4.300
466,148
-0.02(-0.46%)
May 08, 2019
4.260
4.430
4.150
4.320
319,333
+0.00(+0.00%)
May 07, 2019
4.180
4.650
4.060
4.320
787,702
-0.05(-1.14%)
May 06, 2019
4.890
5.100
4.180
4.370
1,530,552
-0.27(-5.82%)
May 03, 2019
4.650
4.890
4.570
4.640
784,100
-0.16(-3.33%)
May 02, 2019
4.780
4.960
4.570
4.800
437,044
-0.01(-0.21%)
May 01, 2019
4.810
5.070
4.720
4.810
273,023
+0.01(+0.21%)
Apr 30, 2019
4.650
4.920
4.650
4.800
499,580
+0.13(+2.78%)
Apr 29, 2019
4.750
4.870
4.530
4.670
238,375
-0.16(-3.31%)
Apr 26, 2019
4.630
4.870
4.470
4.830
355,100
+0.17(+3.65%)
Apr 25, 2019
4.240
4.790
4.100
4.660
417,714
+0.43(+10.17%)
Apr 24, 2019
4.400
4.400
4.150
4.230
189,260
-0.17(-3.86%)
Apr 23, 2019
4.050
4.400
4.050
4.400
171,385
+0.33(+8.11%)
Apr 22, 2019
4.190
4.190
3.960
4.070
234,653
-0.05(-1.21%)
Apr 18, 2019
4.310
4.340
3.920
4.120
302,000
-0.17(-3.96%)
Apr 17, 2019
4.280
4.340
4.000
4.290
261,866
+0.05(+1.18%)
Apr 16, 2019
4.300
4.340
4.220
4.240
92,350
-0.03(-0.70%)
Apr 15, 2019
4.350
4.389
4.210
4.270
95,118
-0.04(-0.93%)
Apr 12, 2019
4.450
4.510
4.270
4.310
106,800
-0.07(-1.60%)
Apr 11, 2019
4.590
4.720
4.300
4.380
237,103
-0.18(-3.95%)
Apr 10, 2019
4.610
4.790
4.470
4.560
180,328
-0.01(-0.22%)
Apr 09, 2019
4.990
4.990
4.560
4.570
202,047
-0.40(-8.05%)
Apr 08, 2019
5.080
5.180
4.800
4.970
176,977
-0.12(-2.36%)
Apr 05, 2019
4.990
5.170
4.940
5.090
130,100
+0.13(+2.62%)
Apr 04, 2019
5.300
5.350
4.750
4.960
423,976
-0.45(-8.32%)
Apr 03, 2019
4.840
5.500
4.780
5.410
845,953
+0.71(+15.11%)
Apr 02, 2019
4.480
4.720
4.260
4.700
239,290
+0.36(+8.29%)
Apr 01, 2019
4.400
4.450
4.250
4.340
346,181
+0.04(+0.93%)
Mar 29, 2019
4.130
4.360
4.040
4.300
275,100
+0.22(+5.39%)
Mar 28, 2019
3.920
4.150
3.870
4.080
195,358
+0.10(+2.51%)
Mar 27, 2019
3.900
4.030
3.740
3.980
390,229
+0.10(+2.58%)
Mar 26, 2019
3.770
3.990
3.700
3.880
177,989
+0.13(+3.47%)
Mar 25, 2019
3.610
3.850
3.550
3.750
249,809
+0.12(+3.31%)
Mar 22, 2019
3.830
3.830
3.600
3.630
235,800
-0.20(-5.22%)
Mar 21, 2019
3.840
3.890
3.740
3.830
256,256
-0.06(-1.54%)
Mar 20, 2019
3.830
3.910
3.760
3.890
288,504
+0.05(+1.30%)
Mar 19, 2019
3.910
3.940
3.820
3.840
149,609
-0.04(-1.03%)
Mar 18, 2019
3.960
4.137
3.870
3.880
206,547
-0.09(-2.27%)
Mar 15, 2019
3.940
4.080
3.860
3.970
252,100
+0.04(+1.02%)
Mar 14, 2019
3.940
4.040
3.825
3.930
327,292
+0.00(+0.00%)
Mar 13, 2019
4.060
4.130
3.900
3.930
151,128
-0.10(-2.48%)
Mar 12, 2019
3.910
4.100
3.880
4.030
165,480
+0.13(+3.33%)
Mar 11, 2019
3.800
3.910
3.790
3.900
224,962
+0.18(+4.84%)
Mar 08, 2019
4.070
4.200
3.700
3.720
502,700
-0.41(-9.93%)
Mar 07, 2019
4.070
4.200
3.910
4.130
393,393
+0.12(+2.99%)
Mar 06, 2019
4.380
4.390
4.000
4.010
319,776
-0.38(-8.66%)
Mar 05, 2019
4.300
4.590
4.138
4.390
490,322
+0.12(+2.81%)
Mar 04, 2019
4.600
4.607
4.240
4.270
431,431
-0.30(-6.56%)
Mar 01, 2019
4.420
4.680
4.350
4.570
230,200
+0.18(+4.10%)
Feb 28, 2019
4.700
4.740
4.330
4.390
472,774
-0.25(-5.39%)
Feb 27, 2019
4.900
5.150
4.540
4.640
284,500
-0.22(-4.53%)
Feb 26, 2019
4.810
5.060
4.750
4.860
187,660
+0.05(+1.04%)
Feb 25, 2019
4.650
4.940
4.481
4.810
379,956
+0.24(+5.25%)
Feb 22, 2019
4.640
4.820
4.480
4.570
311,000
-0.09(-1.93%)
Feb 21, 2019
4.710
4.710
4.550
4.660
187,468
-0.05(-1.06%)
Feb 20, 2019
4.720
4.790
4.625
4.710
194,395
+0.00(+0.00%)
Feb 19, 2019
4.920
4.970
4.680
4.710
176,873
-0.23(-4.66%)
Feb 15, 2019
4.840
4.960
4.650
4.940
223,900
+0.10(+2.07%)
Feb 14, 2019
4.820
4.980
4.750
4.840
251,764
+0.02(+0.41%)
Feb 13, 2019
5.370
5.430
4.800
4.820
330,936
-0.51(-9.57%)
Feb 12, 2019
5.170
5.370
5.090
5.330
214,754
+0.18(+3.50%)
Feb 11, 2019
5.050
5.180
4.920
5.150
165,582
+0.16(+3.21%)
Feb 08, 2019
4.640
5.000
4.540
4.990
351,400
+0.34(+7.31%)
Feb 07, 2019
4.820
4.890
4.530
4.650
282,611
-0.22(-4.52%)
Feb 06, 2019
4.710
4.946
4.600
4.870
193,598
+0.19(+4.06%)
Feb 05, 2019
4.890
4.950
4.650
4.680
209,970
-0.18(-3.70%)
Feb 04, 2019
5.110
5.240
4.850
4.860
202,878
-0.20(-3.95%)
Feb 01, 2019
4.900
5.290
4.830
5.060
253,200
+0.19(+3.90%)
Jan 31, 2019
4.680
5.000
4.680
4.870
253,512
+0.21(+4.51%)
Jan 30, 2019
4.670
4.760
4.480
4.660
210,760
+0.06(+1.30%)
Jan 29, 2019
4.520
4.793
4.500
4.600
172,448
+0.10(+2.22%)
Jan 28, 2019
4.670
4.690
4.400
4.500
260,002
-0.19(-4.05%)
Jan 25, 2019
4.490
4.770
4.490
4.690
100,200
+0.20(+4.45%)
Jan 24, 2019
4.500
4.730
4.360
4.490
217,819
+0.02(+0.45%)
Jan 23, 2019
4.480
4.739
4.410
4.470
260,295
-0.06(-1.32%)
Jan 22, 2019
4.860
4.870
4.490
4.530
466,096
-0.33(-6.79%)
Jan 18, 2019
5.040
5.085
4.730
4.860
434,200
-0.18(-3.57%)
Jan 17, 2019
5.300
5.300
5.010
5.040
168,285
-0.27(-5.08%)
Jan 16, 2019
5.320
5.970
5.160
5.310
167,966
+0.01(+0.19%)
Jan 15, 2019
5.400
5.520
5.260
5.300
233,088
-0.09(-1.67%)
Jan 14, 2019
5.700
5.700
5.210
5.390
335,091
-0.35(-6.10%)
Jan 11, 2019
5.850
5.960
5.660
5.740
157,200
-0.10(-1.71%)
Jan 10, 2019
5.810
5.950
5.600
5.840
186,577
+0.01(+0.17%)
Jan 09, 2019
5.800
5.880
5.710
5.830
197,483
+0.03(+0.52%)
Jan 08, 2019
6.220
6.310
5.690
5.800
371,130
-0.26(-4.29%)
Jan 07, 2019
5.790
6.170
5.690
6.060
288,668
+0.34(+5.94%)
Jan 04, 2019
5.430
6.020
5.420
5.720
943,900
+0.38(+7.12%)
Jan 03, 2019
5.450
5.660
5.190
5.340
399,822
-0.20(-3.61%)
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.