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
Accuray Inc
(NQ:
ARAY
)
1.730
-0.170 (-8.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2021
4.840
5.170
4.800
4.950
885,680
+0.16(+3.34%)
Mar 30, 2021
4.610
4.830
4.550
4.790
508,910
+0.16(+3.46%)
Mar 29, 2021
4.850
4.860
4.630
4.630
709,817
-0.23(-4.73%)
Mar 26, 2021
4.900
4.930
4.720
4.860
548,900
+0.01(+0.21%)
Mar 25, 2021
4.640
4.960
4.610
4.850
754,008
+0.11(+2.32%)
Mar 24, 2021
5.080
5.125
4.740
4.740
999,855
-0.22(-4.44%)
Mar 23, 2021
5.130
5.140
4.860
4.960
595,881
-0.22(-4.25%)
Mar 22, 2021
5.170
5.310
5.100
5.180
575,281
-0.01(-0.19%)
Mar 19, 2021
5.130
5.250
5.020
5.190
1,418,200
+0.06(+1.17%)
Mar 18, 2021
5.240
5.370
5.085
5.130
496,354
-0.16(-3.02%)
Mar 17, 2021
5.230
5.290
5.140
5.290
444,593
+0.03(+0.57%)
Mar 16, 2021
5.400
5.400
5.130
5.260
510,096
-0.16(-2.95%)
Mar 15, 2021
5.530
5.540
5.370
5.420
416,322
-0.02(-0.37%)
Mar 12, 2021
5.380
5.520
5.320
5.440
499,300
+0.07(+1.30%)
Mar 11, 2021
5.330
5.410
5.260
5.370
499,414
+0.12(+2.29%)
Mar 10, 2021
5.210
5.320
5.170
5.250
414,748
+0.08(+1.55%)
Mar 09, 2021
5.000
5.240
5.000
5.170
478,648
+0.21(+4.23%)
Mar 08, 2021
5.060
5.148
4.930
4.960
817,662
-0.12(-2.36%)
Mar 05, 2021
4.930
5.085
4.690
5.080
868,600
+0.14(+2.83%)
Mar 04, 2021
5.200
5.270
4.770
4.940
1,200,331
-0.37(-6.97%)
Mar 03, 2021
5.650
5.660
5.310
5.310
795,438
-0.30(-5.35%)
Mar 02, 2021
5.520
5.635
5.372
5.610
1,117,505
+0.15(+2.75%)
Mar 01, 2021
5.100
5.490
5.100
5.460
729,095
+0.48(+9.64%)
Feb 26, 2021
5.160
5.160
4.960
4.980
912,000
-0.18(-3.58%)
Feb 25, 2021
5.290
5.380
5.060
5.165
934,246
-0.12(-2.18%)
Feb 24, 2021
5.190
5.450
5.130
5.280
1,053,181
+0.01(+0.19%)
Feb 23, 2021
5.230
5.320
5.060
5.270
1,117,136
-0.23(-4.18%)
Feb 22, 2021
5.650
5.660
5.430
5.500
933,616
-0.11(-1.96%)
Feb 19, 2021
5.700
5.730
5.575
5.610
923,300
+0.02(+0.36%)
Feb 18, 2021
5.710
5.748
5.570
5.590
791,480
-0.16(-2.78%)
Feb 17, 2021
5.870
5.900
5.620
5.750
914,052
+0.01(+0.17%)
Feb 16, 2021
5.580
5.790
5.570
5.740
1,189,998
+0.22(+3.99%)
Feb 12, 2021
5.570
5.620
5.480
5.520
442,200
-0.04(-0.72%)
Feb 11, 2021
5.690
5.690
5.388
5.560
715,098
-0.05(-0.89%)
Feb 10, 2021
5.980
6.010
5.590
5.610
885,796
-0.28(-4.75%)
Feb 09, 2021
5.800
6.010
5.690
5.890
1,819,027
+0.15(+2.61%)
Feb 08, 2021
5.440
5.750
5.440
5.740
2,228,802
+0.32(+5.81%)
Feb 05, 2021
5.300
5.495
5.160
5.425
1,368,800
+0.17(+3.14%)
Feb 04, 2021
5.340
5.400
5.230
5.260
590,096
-0.04(-0.75%)
Feb 03, 2021
5.250
5.410
5.180
5.300
1,406,532
+0.34(+6.85%)
Feb 02, 2021
4.950
5.000
4.790
4.960
865,368
+0.03(+0.61%)
Feb 01, 2021
5.020
5.050
4.860
4.930
932,985
-0.01(-0.20%)
Jan 29, 2021
5.300
5.360
4.820
4.940
1,437,600
-0.42(-7.84%)
Jan 28, 2021
5.367
5.700
5.240
5.360
1,547,700
+0.17(+3.28%)
Jan 27, 2021
5.060
5.420
4.950
5.190
1,798,133
+0.04(+0.78%)
Jan 26, 2021
5.100
5.250
5.000
5.150
732,932
+0.07(+1.38%)
Jan 25, 2021
5.100
5.200
4.950
5.080
1,063,256
-0.03(-0.59%)
Jan 22, 2021
5.080
5.165
4.960
5.110
732,300
+0.03(+0.59%)
Jan 21, 2021
5.360
5.380
5.060
5.080
1,029,377
-0.30(-5.58%)
Jan 20, 2021
4.770
5.400
4.770
5.380
2,795,300
+0.62(+13.03%)
Jan 19, 2021
4.960
4.970
4.670
4.760
988,236
+0.01(+0.21%)
Jan 15, 2021
4.950
4.965
4.630
4.750
677,800
-0.22(-4.43%)
Jan 14, 2021
4.880
5.030
4.770
4.970
664,721
+0.10(+2.05%)
Jan 13, 2021
4.900
4.935
4.730
4.870
631,207
-0.13(-2.60%)
Jan 12, 2021
4.810
5.010
4.760
5.000
516,471
+0.20(+4.17%)
Jan 11, 2021
4.690
4.883
4.660
4.800
397,370
+0.06(+1.27%)
Jan 08, 2021
5.000
5.030
4.600
4.740
719,700
-0.21(-4.15%)
Jan 07, 2021
5.000
5.100
4.845
4.945
1,153,952
+0.07(+1.33%)
Jan 06, 2021
4.670
5.020
4.600
4.880
1,748,775
+0.40(+8.93%)
Jan 05, 2021
4.470
4.590
4.310
4.480
910,089
+0.23(+5.41%)
Jan 04, 2021
4.150
4.400
4.150
4.250
845,967
+0.08(+1.92%)
Dec 31, 2020
4.170
4.170
4.170
627,105
-0.02(-0.48%)
Dec 30, 2020
4.130
4.250
4.070
4.190
627,105
+0.07(+1.70%)
Dec 29, 2020
4.250
4.270
4.120
4.120
443,939
-0.14(-3.29%)
Dec 28, 2020
4.450
4.535
3.960
4.260
987,127
-0.17(-3.84%)
Dec 24, 2020
4.400
4.445
4.340
4.430
339,900
+0.03(+0.68%)
Dec 23, 2020
4.470
4.540
4.370
4.400
682,411
-0.05(-1.12%)
Dec 22, 2020
4.650
4.650
4.420
4.450
560,590
-0.07(-1.55%)
Dec 21, 2020
4.670
4.680
4.473
4.520
801,616
-0.19(-4.03%)
Dec 18, 2020
4.700
4.860
4.660
4.710
1,237,600
+0.05(+1.07%)
Dec 17, 2020
4.650
4.740
4.630
4.660
641,809
-0.01(-0.21%)
Dec 16, 2020
4.700
4.790
4.600
4.670
1,062,898
-0.02(-0.43%)
Dec 15, 2020
4.430
4.700
4.300
4.690
1,098,692
+0.24(+5.39%)
Dec 14, 2020
4.440
4.570
4.370
4.450
1,025,593
+0.08(+1.83%)
Dec 11, 2020
4.310
4.410
4.220
4.370
547,600
+0.04(+0.92%)
Dec 10, 2020
4.390
4.450
4.260
4.330
592,815
-0.07(-1.59%)
Dec 09, 2020
4.430
4.590
4.330
4.400
863,185
+0.02(+0.46%)
Dec 08, 2020
4.210
4.385
4.150
4.380
563,332
+0.17(+4.04%)
Dec 07, 2020
4.354
4.370
4.180
4.210
389,343
-0.10(-2.32%)
Dec 04, 2020
4.040
4.330
4.040
4.310
591,900
+0.26(+6.42%)
Dec 03, 2020
4.130
4.200
3.980
4.050
500,570
-0.07(-1.70%)
Dec 02, 2020
4.070
4.200
3.970
4.120
1,054,363
-0.11(-2.60%)
Dec 01, 2020
4.460
4.520
4.210
4.230
765,988
-0.23(-5.16%)
Nov 30, 2020
4.350
4.540
4.310
4.460
867,736
+0.16(+3.72%)
Nov 27, 2020
4.410
4.460
4.260
4.300
386,500
-0.06(-1.38%)
Nov 25, 2020
4.600
4.630
4.230
4.360
994,600
-0.18(-3.96%)
Nov 24, 2020
4.480
4.700
4.440
4.540
1,500,162
+0.14(+3.18%)
Nov 23, 2020
3.950
4.620
3.910
4.400
3,495,320
+0.49(+12.53%)
Nov 20, 2020
3.850
3.930
3.712
3.910
664,600
+0.01(+0.26%)
Nov 19, 2020
3.900
4.010
3.880
3.900
504,031
-0.04(-1.02%)
Nov 18, 2020
3.960
4.135
3.930
3.940
852,002
-0.05(-1.25%)
Nov 17, 2020
3.770
4.020
3.720
3.990
930,973
+0.05(+1.27%)
Nov 16, 2020
3.870
3.940
3.770
3.940
798,128
+0.10(+2.60%)
Nov 13, 2020
3.950
3.965
3.825
3.840
1,074,400
-0.04(-1.03%)
Nov 12, 2020
3.510
3.990
3.510
3.880
1,925,256
+0.40(+11.49%)
Nov 11, 2020
3.350
3.500
3.290
3.480
722,652
+0.13(+3.88%)
Nov 10, 2020
3.090
3.445
3.050
3.350
1,348,400
+0.26(+8.41%)
Nov 09, 2020
3.050
3.170
3.030
3.090
935,620
+0.20(+6.92%)
Nov 06, 2020
3.190
3.190
2.855
2.890
754,700
-0.28(-8.83%)
Nov 05, 2020
3.080
3.260
3.080
3.170
1,060,073
+0.13(+4.28%)
Nov 04, 2020
3.230
3.350
3.010
3.040
730,929
-0.28(-8.43%)
Nov 03, 2020
3.020
3.330
3.000
3.320
1,055,571
+0.21(+6.75%)
Nov 02, 2020
2.910
3.120
2.855
3.110
679,308
+0.20(+6.87%)
Oct 30, 2020
3.000
3.030
2.870
2.910
969,300
+0.12(+4.30%)
Oct 29, 2020
2.850
2.910
2.770
2.790
1,003,728
-0.05(-1.76%)
Oct 28, 2020
2.950
2.980
2.820
2.840
910,768
-0.16(-5.33%)
Oct 27, 2020
3.050
3.085
2.940
3.000
902,305
-0.06(-1.96%)
Oct 26, 2020
3.060
3.140
3.000
3.060
586,260
-0.04(-1.29%)
Oct 23, 2020
3.100
3.140
3.080
3.100
445,800
-0.03(-0.96%)
Oct 22, 2020
3.180
3.230
3.100
3.130
745,904
-0.08(-2.49%)
Oct 21, 2020
3.200
3.230
3.110
3.210
397,931
+0.11(+3.55%)
Oct 20, 2020
3.320
3.420
3.090
3.100
741,533
-0.15(-4.62%)
Oct 19, 2020
3.160
3.350
3.130
3.250
639,370
+0.13(+4.17%)
Oct 16, 2020
3.060
3.305
3.000
3.120
1,370,500
+0.06(+1.96%)
Oct 15, 2020
2.870
3.110
2.840
3.060
831,371
+0.14(+4.79%)
Oct 14, 2020
2.830
2.940
2.760
2.920
481,192
+0.12(+4.29%)
Oct 13, 2020
2.690
2.850
2.670
2.800
573,583
+0.10(+3.70%)
Oct 12, 2020
2.780
2.800
2.620
2.700
674,308
-0.03(-1.10%)
Oct 09, 2020
2.880
2.900
2.690
2.730
931,400
-0.13(-4.55%)
Oct 08, 2020
2.800
2.900
2.780
2.860
786,995
+0.10(+3.62%)
Oct 07, 2020
2.720
2.890
2.720
2.760
563,685
+0.08(+2.99%)
Oct 06, 2020
2.660
2.890
2.660
2.680
1,551,402
+0.03(+1.13%)
Oct 05, 2020
2.580
2.730
2.570
2.650
634,470
+0.10(+3.92%)
Oct 02, 2020
2.430
2.590
2.430
2.550
1,689,200
+0.02(+0.79%)
Oct 01, 2020
2.370
2.590
2.370
2.530
558,051
+0.13(+5.42%)
Sep 30, 2020
2.430
2.480
2.370
2.400
2,156,733
+0.00(+0.00%)
Sep 29, 2020
2.600
2.600
2.350
2.400
586,613
-0.05(-2.04%)
Sep 28, 2020
2.380
2.500
2.340
2.450
473,605
+0.15(+6.52%)
Sep 25, 2020
2.310
2.399
2.290
2.300
277,200
-0.03(-1.08%)
Sep 24, 2020
2.300
2.345
2.220
2.325
1,131,904
+0.02(+0.65%)
Sep 23, 2020
2.410
2.420
2.290
2.310
1,029,119
-0.11(-4.55%)
Sep 22, 2020
2.600
2.630
2.410
2.420
558,497
-0.19(-7.28%)
Sep 21, 2020
2.530
2.670
2.370
2.610
2,052,534
-0.04(-1.51%)
Sep 18, 2020
2.390
2.800
2.320
2.650
3,110,100
+0.30(+12.77%)
Sep 17, 2020
2.370
2.390
2.300
2.350
268,828
+0.04(+1.73%)
Sep 16, 2020
2.320
2.370
2.298
2.310
297,292
+0.01(+0.43%)
Sep 15, 2020
2.300
2.340
2.250
2.300
300,934
+0.03(+1.32%)
Sep 14, 2020
2.250
2.340
2.240
2.270
320,607
+0.01(+0.44%)
Sep 11, 2020
2.300
2.340
2.230
2.260
290,700
-0.04(-1.74%)
Sep 10, 2020
2.300
2.370
2.280
2.300
326,996
+0.01(+0.44%)
Sep 09, 2020
2.260
2.340
2.250
2.290
259,348
+0.05(+2.23%)
Sep 08, 2020
2.200
2.310
2.170
2.240
368,879
-0.01(-0.44%)
Sep 04, 2020
2.270
2.280
2.190
2.250
473,200
-0.01(-0.44%)
Sep 03, 2020
2.280
2.310
2.240
2.260
661,327
-0.04(-1.74%)
Sep 02, 2020
2.360
2.360
2.260
2.300
358,060
-0.01(-0.43%)
Sep 01, 2020
2.310
2.340
2.260
2.310
421,977
-0.02(-0.86%)
Aug 31, 2020
2.380
2.390
2.310
2.330
534,280
-0.05(-2.31%)
Aug 28, 2020
2.280
2.420
2.242
2.385
828,500
+0.10(+4.61%)
Aug 27, 2020
2.240
2.300
2.220
2.280
331,991
+0.03(+1.33%)
Aug 26, 2020
2.240
2.310
2.220
2.250
477,282
+0.01(+0.45%)
Aug 25, 2020
2.300
2.305
2.230
2.240
363,394
-0.05(-2.18%)
Aug 24, 2020
2.460
2.460
2.270
2.290
511,221
-0.13(-5.37%)
Aug 21, 2020
2.300
2.480
2.300
2.420
612,200
+0.08(+3.42%)
Aug 20, 2020
2.360
2.440
2.330
2.340
487,962
-0.05(-2.09%)
Aug 19, 2020
2.440
2.470
2.380
2.390
305,035
-0.05(-2.05%)
Aug 18, 2020
2.420
2.460
2.390
2.440
563,046
+0.02(+0.83%)
Aug 17, 2020
2.496
2.580
2.405
2.420
650,426
-0.13(-5.10%)
Aug 14, 2020
2.720
2.733
2.500
2.550
684,100
-0.15(-5.56%)
Aug 13, 2020
2.780
2.780
2.660
2.700
603,820
-0.03(-1.10%)
Aug 12, 2020
2.720
2.760
2.640
2.730
581,435
+0.04(+1.49%)
Aug 11, 2020
2.630
2.760
2.630
2.690
325,230
+0.06(+2.28%)
Aug 10, 2020
2.620
2.690
2.560
2.630
380,970
+0.02(+0.77%)
Aug 07, 2020
2.550
2.620
2.500
2.610
353,100
+0.02(+0.77%)
Aug 06, 2020
2.600
2.620
2.530
2.590
291,748
+0.00(+0.00%)
Aug 05, 2020
2.610
2.680
2.560
2.590
521,400
+0.04(+1.57%)
Aug 04, 2020
2.770
2.790
2.500
2.550
714,403
-0.19(-6.93%)
Aug 03, 2020
2.240
2.770
2.230
2.740
2,238,670
+0.51(+22.87%)
Jul 31, 2020
2.250
2.260
2.190
2.230
433,000
-0.04(-1.76%)
Jul 30, 2020
2.220
2.280
2.170
2.270
369,872
+0.00(+0.00%)
Jul 29, 2020
2.220
2.270
2.190
2.270
267,004
+0.08(+3.65%)
Jul 28, 2020
2.270
2.310
2.190
2.190
310,047
-0.12(-5.19%)
Jul 27, 2020
2.200
2.330
2.190
2.310
402,960
+0.10(+4.52%)
Jul 24, 2020
2.290
2.340
2.210
2.210
390,600
-0.09(-3.91%)
Jul 23, 2020
2.280
2.380
2.260
2.300
954,303
+0.04(+1.77%)
Jul 22, 2020
2.250
2.280
2.210
2.260
242,255
+0.01(+0.44%)
Jul 21, 2020
2.260
2.320
2.230
2.250
355,980
+0.01(+0.45%)
Jul 20, 2020
2.180
2.270
2.170
2.240
353,172
+0.05(+2.28%)
Jul 17, 2020
2.150
2.240
2.150
2.190
379,300
+0.02(+0.92%)
Jul 16, 2020
2.180
2.200
2.100
2.170
276,897
-0.03(-1.36%)
Jul 15, 2020
2.160
2.220
2.150
2.200
531,913
+0.08(+3.77%)
Jul 14, 2020
2.060
2.135
2.040
2.120
346,352
+0.07(+3.41%)
Jul 13, 2020
2.110
2.150
2.030
2.050
628,609
-0.02(-0.97%)
Jul 10, 2020
2.000
2.100
1.965
2.070
430,400
+0.09(+4.55%)
Jul 09, 2020
2.040
2.060
1.960
1.980
565,759
-0.04(-1.98%)
Jul 08, 2020
2.040
2.060
1.970
2.020
694,766
+0.03(+1.51%)
Jul 07, 2020
2.160
2.190
1.980
1.990
943,564
-0.19(-8.72%)
Jul 06, 2020
2.180
2.240
2.140
2.180
430,928
+0.01(+0.46%)
Jul 02, 2020
2.180
2.230
2.135
2.170
627,100
+0.04(+1.88%)
Jul 01, 2020
2.050
2.175
2.050
2.130
701,572
+0.10(+4.93%)
Jun 30, 2020
2.160
2.170
2.020
2.030
1,963,143
-0.13(-6.02%)
Jun 29, 2020
2.210
2.230
2.110
2.160
542,456
-0.04(-1.82%)
Jun 26, 2020
2.230
2.255
2.140
2.200
1,393,700
-0.03(-1.35%)
Jun 25, 2020
2.310
2.340
2.200
2.230
794,040
-0.08(-3.46%)
Jun 24, 2020
2.310
2.370
2.220
2.310
615,271
+0.02(+0.87%)
Jun 23, 2020
2.460
2.460
2.270
2.290
707,823
-0.05(-2.14%)
Jun 22, 2020
2.260
2.410
2.230
2.340
590,749
+0.06(+2.63%)
Jun 19, 2020
2.350
2.380
2.050
2.280
669,900
-0.05(-2.15%)
Jun 18, 2020
2.250
2.330
2.220
2.330
326,752
+0.06(+2.64%)
Jun 17, 2020
2.270
2.360
2.200
2.270
422,715
+0.01(+0.44%)
Jun 16, 2020
2.400
2.440
2.230
2.260
619,712
-0.02(-0.88%)
Jun 15, 2020
2.130
2.290
2.050
2.280
435,172
+0.15(+7.04%)
Jun 12, 2020
2.110
2.210
2.050
2.130
522,600
+0.07(+3.40%)
Jun 11, 2020
2.270
2.370
2.030
2.060
1,032,211
-0.32(-13.45%)
Jun 10, 2020
2.530
2.540
2.360
2.380
566,048
-0.18(-7.03%)
Jun 09, 2020
2.500
2.590
2.400
2.560
463,832
+0.03(+1.19%)
Jun 08, 2020
2.480
2.580
2.460
2.530
763,152
+0.06(+2.43%)
Jun 05, 2020
2.500
2.590
2.440
2.470
875,800
+0.03(+1.23%)
Jun 04, 2020
2.350
2.480
2.280
2.440
665,819
+0.06(+2.52%)
Jun 03, 2020
2.050
2.390
2.050
2.380
927,496
+0.32(+15.53%)
Jun 02, 2020
1.960
2.160
1.950
2.060
904,189
-0.05(-2.37%)
Jun 01, 2020
2.110
2.200
2.030
2.110
504,535
+0.01(+0.48%)
May 29, 2020
2.060
2.120
2.030
2.100
416,900
+0.01(+0.48%)
May 28, 2020
2.220
2.248
2.070
2.090
473,395
-0.09(-4.13%)
May 27, 2020
2.180
2.200
2.070
2.180
468,438
+0.06(+2.83%)
May 26, 2020
2.270
2.270
2.065
2.120
588,478
-0.06(-2.75%)
May 22, 2020
2.060
2.240
2.010
2.180
532,000
+0.13(+6.34%)
May 21, 2020
1.910
2.070
1.900
2.050
603,976
+0.12(+6.22%)
May 20, 2020
1.940
2.000
1.860
1.930
442,768
+0.02(+1.05%)
May 19, 2020
1.960
2.000
1.900
1.910
389,218
-0.05(-2.55%)
May 18, 2020
2.000
2.000
1.890
1.960
627,778
+0.05(+2.62%)
May 15, 2020
1.840
1.940
1.785
1.910
402,600
+0.08(+4.37%)
May 14, 2020
1.880
1.910
1.750
1.830
488,507
-0.09(-4.69%)
May 13, 2020
2.000
2.010
1.820
1.920
778,608
-0.08(-4.24%)
May 12, 2020
2.100
2.150
2.000
2.005
754,069
-0.08(-3.61%)
May 11, 2020
2.160
2.200
2.060
2.080
551,658
-0.08(-3.70%)
May 08, 2020
2.120
2.180
2.050
2.160
499,900
+0.09(+4.35%)
May 07, 2020
2.040
2.150
2.020
2.070
489,186
+0.03(+1.47%)
May 06, 2020
2.150
2.150
2.020
2.040
403,589
-0.08(-3.77%)
May 05, 2020
2.260
2.290
2.093
2.120
440,334
-0.11(-4.93%)
May 04, 2020
2.300
2.340
2.130
2.230
723,725
-0.07(-3.04%)
May 01, 2020
2.170
2.300
2.110
2.300
694,800
+0.06(+2.91%)
Apr 30, 2020
2.360
2.400
2.160
2.235
673,665
-0.17(-6.88%)
Apr 29, 2020
2.450
2.450
2.130
2.400
1,697,468
+0.32(+15.38%)
Apr 28, 2020
1.980
2.080
1.820
2.080
687,175
+0.18(+9.47%)
Apr 27, 2020
1.880
1.940
1.830
1.900
532,092
+0.05(+2.70%)
Apr 24, 2020
1.850
1.900
1.760
1.850
316,500
+0.03(+1.65%)
Apr 23, 2020
1.760
1.870
1.750
1.820
397,706
+0.06(+3.41%)
Apr 22, 2020
1.800
1.800
1.690
1.760
284,923
-0.01(-0.56%)
Apr 21, 2020
1.740
1.790
1.680
1.770
207,728
+0.00(+0.00%)
Apr 20, 2020
1.710
1.845
1.690
1.770
446,360
+0.00(+0.00%)
Apr 17, 2020
1.750
1.930
1.700
1.770
604,300
+0.07(+4.12%)
Apr 16, 2020
1.810
1.850
1.700
1.700
461,641
-0.14(-7.61%)
Apr 15, 2020
1.920
1.999
1.820
1.840
411,194
-0.12(-6.12%)
Apr 14, 2020
2.060
2.130
1.920
1.960
522,884
-0.06(-2.97%)
Apr 13, 2020
2.000
2.050
1.900
2.020
352,806
+0.02(+1.00%)
Apr 09, 2020
2.060
2.200
1.960
2.000
451,400
-0.01(-0.50%)
Apr 08, 2020
1.930
2.010
1.830
2.010
439,522
+0.11(+5.79%)
Apr 07, 2020
2.041
2.041
1.880
1.900
559,053
-0.04(-2.06%)
Apr 06, 2020
1.800
1.950
1.770
1.940
622,520
+0.21(+12.14%)
Apr 03, 2020
1.710
1.740
1.580
1.730
437,600
+0.02(+1.17%)
Apr 02, 2020
1.720
1.750
1.630
1.710
275,811
-0.01(-0.58%)
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.