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
Supercom Ltd
(NQ:
SPCB
)
0.2128
+0.0059 (+2.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.2100
0.2430
0.2025
0.2128
11,317,092
+0.01(+2.85%)
May 16, 2024
0.2200
0.2269
0.1973
0.2069
10,209,122
+0.01(+2.73%)
May 15, 2024
0.2700
0.2799
0.2000
0.2014
33,460,306
-0.01(-6.76%)
May 14, 2024
0.2050
0.2248
0.1850
0.2160
4,530,354
+0.02(+11.86%)
May 13, 2024
0.1968
0.1994
0.1819
0.1931
2,107,363
-0.00(-1.28%)
May 10, 2024
0.2021
0.2046
0.1930
0.1956
843,509
-0.00(-1.95%)
May 09, 2024
0.1900
0.2018
0.1885
0.1995
1,598,000
+0.01(+5.00%)
May 08, 2024
0.2000
0.2035
0.1876
0.1900
1,919,111
-0.02(-7.81%)
May 07, 2024
0.2120
0.2120
0.2013
0.2061
2,659,125
-0.01(-4.14%)
May 06, 2024
0.2050
0.2222
0.2010
0.2150
4,953,093
+0.00(+0.28%)
May 03, 2024
0.2220
0.2220
0.2064
0.2144
2,753,924
+0.01(+3.68%)
May 02, 2024
0.2067
0.2150
0.2050
0.2068
2,143,367
-0.00(-0.34%)
May 01, 2024
0.2129
0.2190
0.2026
0.2075
3,739,555
-0.01(-6.32%)
Apr 30, 2024
0.2290
0.2327
0.2200
0.2215
3,967,612
-0.02(-7.32%)
Apr 29, 2024
0.2300
0.2390
0.2212
0.2390
5,572,500
-0.00(-0.38%)
Apr 26, 2024
0.2453
0.2614
0.2352
0.2399
6,805,622
-0.01(-4.80%)
Apr 25, 2024
0.2633
0.2910
0.2510
0.2520
52,626,532
+0.03(+12.70%)
Apr 24, 2024
0.2400
0.2400
0.2200
0.2236
4,823,076
-0.02(-6.83%)
Apr 23, 2024
0.2600
0.2685
0.2300
0.2400
8,992,618
-0.05(-17.16%)
Apr 22, 2024
0.2996
0.3385
0.2600
0.2897
70,570,784
+0.07(+31.68%)
Apr 19, 2024
0.2800
0.2850
0.2198
0.2200
13,906,932
-0.02(-8.33%)
Apr 18, 2024
0.3091
0.3150
0.2400
0.2400
8,514,640
-0.12(-33.31%)
Apr 17, 2024
0.3231
0.3940
0.3154
0.3599
11,334,266
-0.01(-3.49%)
Apr 16, 2024
0.4800
0.4800
0.3380
0.3729
33,525,188
-0.03(-6.87%)
Apr 15, 2024
0.3600
0.5450
0.3301
0.4004
127,351,016
+0.12(+45.07%)
Apr 12, 2024
0.2534
0.3007
0.2500
0.2760
18,690,158
+0.04(+17.75%)
Apr 11, 2024
0.2435
0.2450
0.2211
0.2344
4,170,806
-0.01(-2.33%)
Apr 10, 2024
0.2140
0.2530
0.1902
0.2400
12,126,135
+0.02(+7.29%)
Apr 09, 2024
0.2050
0.2237
0.1880
0.2237
3,989,907
+0.00(+0.58%)
Apr 08, 2024
0.2455
0.2478
0.2070
0.2224
10,749,718
-0.07(-22.78%)
Apr 05, 2024
0.2790
0.3450
0.2352
0.2880
88,948,776
+0.08(+37.14%)
Apr 04, 2024
0.1800
0.2350
0.1710
0.2100
8,456,888
+0.03(+19.45%)
Apr 03, 2024
0.1666
0.1800
0.1666
0.1758
309,114
+0.00(+0.86%)
Apr 02, 2024
0.1735
0.1769
0.1703
0.1743
452,511
+0.01(+3.14%)
Apr 01, 2024
0.1709
0.1821
0.1660
0.1690
269,545
+0.00(+1.81%)
Mar 28, 2024
0.1778
0.1720
0.1660
0.1660
679,417
-0.01(-6.74%)
Mar 27, 2024
0.1799
0.2090
0.1751
0.1780
1,627,993
-0.01(-4.04%)
Mar 26, 2024
0.1900
0.1972
0.1703
0.1855
1,330,259
-0.01(-6.08%)
Mar 25, 2024
0.1700
0.1990
0.1650
0.1975
2,353,045
+0.03(+17.00%)
Mar 22, 2024
0.1700
0.1716
0.1635
0.1688
302,446
-0.00(-0.76%)
Mar 21, 2024
0.1690
0.1709
0.1662
0.1701
276,338
-0.00(-1.39%)
Mar 20, 2024
0.1654
0.1729
0.1650
0.1725
585,563
+0.01(+4.55%)
Mar 19, 2024
0.1660
0.1685
0.1611
0.1650
233,352
+0.00(+1.41%)
Mar 18, 2024
0.1690
0.1700
0.1625
0.1627
364,639
-0.00(-0.79%)
Mar 15, 2024
0.1586
0.1732
0.1586
0.1640
257,436
+0.00(+0.31%)
Mar 14, 2024
0.1668
0.1692
0.1600
0.1635
607,257
-0.00(-1.09%)
Mar 13, 2024
0.1630
0.1702
0.1630
0.1653
169,992
-0.00(-1.61%)
Mar 12, 2024
0.1790
0.1799
0.1650
0.1680
550,517
-0.00(-1.18%)
Mar 11, 2024
0.1740
0.1748
0.1625
0.1700
429,878
+0.00(+0.00%)
Mar 08, 2024
0.1640
0.1748
0.1524
0.1700
691,681
+0.01(+3.03%)
Mar 07, 2024
0.1649
0.1661
0.1602
0.1650
411,063
+0.00(+1.60%)
Mar 06, 2024
0.1700
0.1700
0.1606
0.1624
419,795
-0.00(-2.23%)
Mar 05, 2024
0.1675
0.1736
0.1660
0.1661
741,972
-0.01(-4.32%)
Mar 04, 2024
0.1713
0.1750
0.1668
0.1736
470,998
+0.00(+1.52%)
Mar 01, 2024
0.1701
0.1765
0.1631
0.1710
503,688
-0.00(-0.06%)
Feb 29, 2024
0.1705
0.1750
0.1705
0.1711
460,494
-0.00(-2.23%)
Feb 28, 2024
0.1740
0.1775
0.1652
0.1750
503,349
+0.00(+0.86%)
Feb 27, 2024
0.1776
0.1776
0.1670
0.1735
366,146
-0.00(-0.86%)
Feb 26, 2024
0.1732
0.1783
0.1630
0.1750
569,666
-0.00(-1.85%)
Feb 23, 2024
0.1748
0.1800
0.1680
0.1783
886,650
+0.00(+0.73%)
Feb 22, 2024
0.1800
0.1828
0.1720
0.1770
448,968
-0.01(-2.75%)
Feb 21, 2024
0.1800
0.1884
0.1720
0.1820
1,055,754
-0.00(-0.76%)
Feb 20, 2024
0.1883
0.1898
0.1780
0.1834
1,052,224
-0.00(-0.86%)
Feb 16, 2024
0.1704
0.1890
0.1695
0.1850
1,361,943
+0.01(+4.93%)
Feb 15, 2024
0.1900
0.1900
0.1700
0.1763
1,844,649
-0.01(-5.72%)
Feb 14, 2024
0.1800
0.1908
0.1664
0.1870
2,953,445
+0.01(+3.89%)
Feb 13, 2024
0.1905
0.1950
0.1733
0.1800
6,498,359
-0.04(-19.93%)
Feb 12, 2024
0.2527
0.2835
0.2081
0.2248
71,522,800
+0.04(+22.44%)
Feb 09, 2024
0.1700
0.2000
0.1600
0.1836
6,430,297
+0.01(+3.15%)
Feb 08, 2024
0.2047
0.2047
0.1693
0.1780
1,331,737
-0.01(-3.78%)
Feb 07, 2024
0.2000
0.2095
0.1701
0.1850
910,079
-0.01(-4.39%)
Feb 06, 2024
0.2210
0.2214
0.1920
0.1935
571,998
-0.03(-12.05%)
Feb 05, 2024
0.2202
0.2228
0.2140
0.2200
50,303
-0.00(-0.63%)
Feb 02, 2024
0.2258
0.2300
0.2081
0.2214
116,840
+0.00(+0.68%)
Feb 01, 2024
0.2299
0.2300
0.2081
0.2199
361,102
-0.01(-3.85%)
Jan 31, 2024
0.2198
0.2300
0.2198
0.2287
94,514
+0.01(+3.48%)
Jan 30, 2024
0.2227
0.2280
0.2099
0.2210
116,560
+0.00(+0.41%)
Jan 29, 2024
0.2390
0.2390
0.2111
0.2201
159,281
+0.00(+0.78%)
Jan 26, 2024
0.2151
0.2345
0.2100
0.2184
217,805
+0.00(+0.23%)
Jan 25, 2024
0.2291
0.2370
0.2050
0.2179
328,987
-0.01(-5.38%)
Jan 24, 2024
0.2458
0.2458
0.2260
0.2303
355,666
-0.02(-6.72%)
Jan 23, 2024
0.2601
0.2606
0.2310
0.2469
571,671
-0.01(-4.27%)
Jan 22, 2024
0.2750
0.2750
0.2523
0.2579
166,590
-0.02(-7.63%)
Jan 19, 2024
0.2659
0.2792
0.2659
0.2792
138,587
+0.01(+2.46%)
Jan 18, 2024
0.2700
0.2725
0.2600
0.2725
98,868
+0.00(+0.93%)
Jan 17, 2024
0.2648
0.2749
0.2500
0.2700
446,287
-0.00(-1.10%)
Jan 16, 2024
0.3143
0.3170
0.2707
0.2730
565,928
-0.02(-6.98%)
Jan 12, 2024
0.2990
0.3090
0.2933
0.2935
254,651
-0.00(-0.51%)
Jan 11, 2024
0.3200
0.3240
0.2900
0.2950
572,289
-0.03(-9.03%)
Jan 10, 2024
0.3300
0.3323
0.3100
0.3243
219,874
-0.01(-3.31%)
Jan 09, 2024
0.3344
0.3364
0.3300
0.3354
142,248
+0.00(+0.42%)
Jan 08, 2024
0.3390
0.3479
0.3300
0.3340
174,053
-0.00(-1.18%)
Jan 05, 2024
0.3481
0.3488
0.3200
0.3380
327,260
-0.01(-2.90%)
Jan 04, 2024
0.3640
0.3646
0.3390
0.3481
223,240
-0.02(-4.71%)
Jan 03, 2024
0.3841
0.3841
0.3600
0.3653
98,889
-0.01(-3.10%)
Jan 02, 2024
0.3850
0.3886
0.3770
0.3770
98,175
-0.01(-2.38%)
Dec 29, 2023
0.3893
0.3949
0.3801
0.3862
100,716
-0.01(-2.28%)
Dec 28, 2023
0.3803
0.4040
0.3714
0.3952
486,298
-0.00(-0.23%)
Dec 27, 2023
0.3884
0.4075
0.3850
0.3961
178,236
-0.01(-1.47%)
Dec 26, 2023
0.3755
0.4100
0.3755
0.4020
195,793
+0.01(+1.77%)
Dec 22, 2023
0.3890
0.4060
0.3705
0.3950
223,926
+0.01(+2.60%)
Dec 21, 2023
0.4100
0.4200
0.3723
0.3850
492,877
-0.04(-10.05%)
Dec 20, 2023
0.3687
0.4299
0.3656
0.4280
766,078
+0.06(+16.94%)
Dec 19, 2023
0.3503
0.3730
0.3503
0.3660
350,439
+0.01(+2.87%)
Dec 18, 2023
0.3553
0.3748
0.3450
0.3558
372,840
-0.01(-3.08%)
Dec 15, 2023
0.3638
0.3783
0.3638
0.3671
72,868
-0.00(-0.68%)
Dec 14, 2023
0.3513
0.3710
0.3500
0.3696
200,092
-0.00(-0.51%)
Dec 13, 2023
0.3710
0.3740
0.3500
0.3715
132,018
+0.00(+0.70%)
Dec 12, 2023
0.3548
0.3783
0.3504
0.3689
332,040
+0.01(+3.94%)
Dec 11, 2023
0.3690
0.3690
0.3510
0.3549
342,440
-0.01(-1.72%)
Dec 08, 2023
0.3800
0.3800
0.3611
0.3611
187,953
-0.02(-4.24%)
Dec 07, 2023
0.3975
0.4000
0.3650
0.3771
173,956
-0.02(-4.60%)
Dec 06, 2023
0.4200
0.4208
0.3700
0.3953
646,164
-0.00(-0.55%)
Dec 05, 2023
0.4105
0.4200
0.3800
0.3975
196,442
-0.02(-4.06%)
Dec 04, 2023
0.4020
0.4200
0.3762
0.4143
359,321
+0.03(+9.03%)
Dec 01, 2023
0.3800
0.3959
0.3500
0.3800
345,057
+0.03(+8.57%)
Nov 30, 2023
0.3700
0.3730
0.3500
0.3500
216,293
-0.01(-3.61%)
Nov 29, 2023
0.3688
0.3950
0.3580
0.3631
241,019
-0.00(-1.06%)
Nov 28, 2023
0.3767
0.3815
0.3590
0.3670
129,554
-0.00(-0.27%)
Nov 27, 2023
0.3796
0.3838
0.3600
0.3680
236,187
-0.00(-0.38%)
Nov 24, 2023
0.3850
0.3850
0.3600
0.3694
127,168
-0.01(-2.04%)
Nov 22, 2023
0.3600
0.3850
0.3501
0.3771
234,789
+0.02(+6.20%)
Nov 21, 2023
0.3800
0.3800
0.3507
0.3551
236,097
-0.02(-4.93%)
Nov 20, 2023
0.3887
0.3950
0.3518
0.3735
459,950
-0.00(-0.82%)
Nov 17, 2023
0.4000
0.4084
0.3603
0.3766
734,677
-0.03(-6.27%)
Nov 16, 2023
0.4250
0.4343
0.4001
0.4018
1,125,391
-0.02(-5.46%)
Nov 15, 2023
0.4075
0.4450
0.4000
0.4250
2,526,673
+0.01(+1.19%)
Nov 14, 2023
0.4470
0.6298
0.4055
0.4200
33,466,788
+0.05(+12.60%)
Nov 13, 2023
0.3810
0.3850
0.3599
0.3730
260,058
+0.03(+8.75%)
Nov 10, 2023
0.3780
0.3780
0.3430
0.3430
274,385
-0.01(-2.00%)
Nov 09, 2023
0.3743
0.3860
0.3440
0.3500
415,609
-0.03(-7.87%)
Nov 08, 2023
0.3953
0.3980
0.3610
0.3799
214,056
-0.01(-3.06%)
Nov 07, 2023
0.4100
0.4188
0.3800
0.3919
342,572
-0.02(-4.95%)
Nov 06, 2023
0.4300
0.4360
0.3900
0.4123
265,745
-0.01(-1.25%)
Nov 03, 2023
0.4480
0.4484
0.4173
0.4175
329,278
-0.01(-3.09%)
Nov 02, 2023
0.4660
0.4700
0.4000
0.4308
803,284
-0.03(-6.35%)
Nov 01, 2023
0.4400
0.4697
0.4400
0.4600
344,801
-0.01(-1.08%)
Oct 31, 2023
0.4568
0.5389
0.4421
0.4650
2,133,090
-0.04(-8.10%)
Oct 30, 2023
0.4301
0.5169
0.3800
0.5060
2,980,918
+0.08(+17.40%)
Oct 27, 2023
0.4549
0.4690
0.3800
0.4310
853,696
-0.04(-8.10%)
Oct 26, 2023
0.4780
0.5000
0.4430
0.4690
469,706
-0.02(-4.89%)
Oct 25, 2023
0.4676
0.5203
0.4500
0.4931
1,519,166
+0.02(+3.46%)
Oct 24, 2023
0.4205
0.4900
0.4100
0.4766
1,050,880
+0.04(+10.20%)
Oct 23, 2023
0.4800
0.4870
0.4312
0.4325
1,570,867
-0.03(-7.41%)
Oct 20, 2023
0.4900
0.5299
0.4331
0.4671
8,242,979
+0.04(+9.73%)
Oct 19, 2023
0.3920
0.4550
0.3870
0.4257
1,421,162
+0.04(+9.15%)
Oct 18, 2023
0.3972
0.4190
0.3800
0.3900
918,659
-0.03(-7.50%)
Oct 17, 2023
0.4230
0.4597
0.4030
0.4216
1,114,022
-0.03(-6.97%)
Oct 16, 2023
0.4566
0.5400
0.4451
0.4532
2,085,674
-0.05(-9.54%)
Oct 13, 2023
0.4500
0.5205
0.4020
0.5010
3,102,552
+0.00(+0.20%)
Oct 12, 2023
0.4700
0.5300
0.4221
0.5000
4,415,947
-0.05(-8.56%)
Oct 11, 2023
0.6335
0.6360
0.5000
0.5468
13,311,459
-0.33(-37.86%)
Oct 10, 2023
0.7100
1.130
0.6300
0.8800
232,770,272
+0.52(+144.44%)
Oct 09, 2023
0.4500
0.4799
0.3416
0.3600
9,230,547
-0.05(-12.52%)
Oct 06, 2023
0.4000
0.4190
0.3750
0.4115
191,428
+0.02(+4.23%)
Oct 05, 2023
0.3950
0.4000
0.3700
0.3948
63,534
-0.01(-1.28%)
Oct 04, 2023
0.4500
0.4500
0.3920
0.3999
212,184
-0.01(-2.75%)
Oct 03, 2023
0.4365
0.4412
0.4000
0.4112
46,080
-0.04(-8.62%)
Oct 02, 2023
0.4100
0.4500
0.3662
0.4500
326,892
+0.03(+7.40%)
Sep 29, 2023
0.4100
0.4190
0.3950
0.4190
47,161
+0.02(+4.72%)
Sep 28, 2023
0.4000
0.4079
0.3940
0.4001
12,093
-0.01(-1.67%)
Sep 27, 2023
0.4150
0.4150
0.3900
0.4069
21,787
-0.01(-3.51%)
Sep 26, 2023
0.4205
0.4300
0.3515
0.4217
94,214
+0.00(+0.33%)
Sep 25, 2023
0.4300
0.4400
0.4150
0.4203
15,799
+0.00(+0.07%)
Sep 22, 2023
0.4220
0.4500
0.3950
0.4200
49,157
-0.01(-2.76%)
Sep 21, 2023
0.4223
0.4620
0.4220
0.4319
29,030
-0.01(-2.06%)
Sep 20, 2023
0.4598
0.4651
0.4200
0.4410
32,571
-0.01(-1.43%)
Sep 19, 2023
0.4340
0.4474
0.4200
0.4474
39,501
+0.02(+3.49%)
Sep 18, 2023
0.4400
0.4500
0.4110
0.4323
49,727
+0.02(+5.18%)
Sep 15, 2023
0.4400
0.4500
0.4099
0.4110
123,573
-0.02(-4.44%)
Sep 14, 2023
0.4494
0.4494
0.4110
0.4301
50,569
+0.01(+2.09%)
Sep 13, 2023
0.4550
0.4592
0.4051
0.4213
218,178
-0.05(-10.36%)
Sep 12, 2023
0.4500
0.4919
0.4400
0.4700
122,930
+0.01(+2.46%)
Sep 11, 2023
0.4484
0.4849
0.4330
0.4587
25,886
+0.01(+1.93%)
Sep 08, 2023
0.4890
0.4959
0.4310
0.4500
98,491
-0.00(-0.55%)
Sep 07, 2023
0.4850
0.5697
0.4511
0.4525
232,427
-0.02(-3.93%)
Sep 06, 2023
0.4920
0.4920
0.4600
0.4710
71,993
-0.03(-6.19%)
Sep 05, 2023
0.5400
0.5420
0.4600
0.5021
269,028
-0.01(-1.86%)
Sep 01, 2023
0.4870
0.5116
0.4500
0.5116
877,849
+0.03(+7.14%)
Aug 31, 2023
0.5100
0.5100
0.4620
0.4775
37,788
-0.00(-0.08%)
Aug 30, 2023
0.4700
0.4780
0.4604
0.4779
61,697
+0.01(+1.68%)
Aug 29, 2023
0.4751
0.4794
0.4350
0.4700
69,443
+0.01(+2.20%)
Aug 28, 2023
0.5050
0.5089
0.4500
0.4599
108,985
-0.05(-9.63%)
Aug 25, 2023
0.5210
0.5348
0.4900
0.5089
94,706
-0.03(-4.95%)
Aug 24, 2023
0.5480
0.5480
0.5102
0.5354
55,476
-0.03(-5.24%)
Aug 23, 2023
0.6000
0.6216
0.5270
0.5650
271,774
-0.05(-8.53%)
Aug 22, 2023
0.6400
0.6450
0.5900
0.6177
40,103
-0.02(-2.72%)
Aug 21, 2023
0.6590
0.6590
0.6004
0.6350
69,116
+0.00(+0.47%)
Aug 18, 2023
0.6000
0.6330
0.5700
0.6320
58,984
+0.04(+6.04%)
Aug 17, 2023
0.5911
0.6060
0.5700
0.5960
77,441
-0.01(-2.13%)
Aug 16, 2023
0.6500
0.6700
0.5500
0.6090
928,644
-0.03(-4.43%)
Aug 15, 2023
0.6299
0.6770
0.6003
0.6372
72,701
-0.01(-1.98%)
Aug 14, 2023
0.6802
0.6900
0.6169
0.6501
96,107
-0.04(-6.43%)
Aug 11, 2023
0.6990
0.6990
0.6500
0.6948
43,923
-0.01(-0.74%)
Aug 10, 2023
0.7100
0.7310
0.6620
0.7000
67,987
+0.00(+0.24%)
Aug 09, 2023
0.7208
0.7300
0.6800
0.6983
229,010
-0.03(-4.34%)
Aug 08, 2023
0.7651
0.7758
0.7100
0.7300
146,122
-0.07(-8.29%)
Aug 07, 2023
0.8500
0.8500
0.7650
0.7960
235,864
-0.05(-6.24%)
Aug 04, 2023
0.8900
0.8999
0.8327
0.8490
185,939
-0.03(-3.71%)
Aug 03, 2023
0.8700
0.8896
0.8403
0.8817
236,487
+0.01(+0.88%)
Aug 02, 2023
0.8100
0.9101
0.8000
0.8740
669,167
+0.00(+0.45%)
Aug 01, 2023
0.9100
0.9700
0.8551
0.8701
1,043,032
-0.15(-14.70%)
Jul 31, 2023
1.140
1.190
0.9600
1.020
8,401,911
+0.02(+2.00%)
Jul 28, 2023
0.9000
1.070
0.9000
1.000
365,401
+0.11(+12.49%)
Jul 27, 2023
0.8890
0.9045
0.8510
0.8890
166,089
+0.02(+2.21%)
Jul 26, 2023
0.8690
0.8698
0.8400
0.8698
42,796
-0.01(-1.05%)
Jul 25, 2023
0.7898
0.8790
0.7509
0.8790
104,405
+0.09(+11.27%)
Jul 24, 2023
0.8500
0.8879
0.7610
0.7900
93,287
-0.04(-4.93%)
Jul 21, 2023
0.8800
0.8859
0.8008
0.8310
90,707
-0.06(-6.21%)
Jul 20, 2023
0.9300
0.9300
0.8700
0.8860
33,421
-0.04(-4.53%)
Jul 19, 2023
0.9400
0.9480
0.8799
0.9280
73,525
-0.02(-2.32%)
Jul 18, 2023
0.9720
0.9720
0.9100
0.9500
25,690
-0.01(-1.09%)
Jul 17, 2023
1.000
1.000
0.9220
0.9605
70,269
-0.01(-0.94%)
Jul 14, 2023
1.010
1.010
0.9350
0.9696
44,478
-0.00(-0.03%)
Jul 13, 2023
0.9602
0.9800
0.9325
0.9699
21,776
-0.00(-0.11%)
Jul 12, 2023
0.9700
0.9779
0.9300
0.9710
14,721
+0.03(+3.30%)
Jul 11, 2023
0.9900
1.000
0.9333
0.9400
39,646
-0.01(-1.05%)
Jul 10, 2023
0.9306
0.9950
0.9210
0.9500
163,301
-0.02(-2.01%)
Jul 07, 2023
0.9860
1.030
0.9500
0.9695
92,453
+0.01(+1.33%)
Jul 06, 2023
1.000
1.000
0.9360
0.9568
85,244
-0.01(-1.36%)
Jul 05, 2023
0.9700
1.000
0.9500
0.9700
56,779
-0.00(-0.01%)
Jul 03, 2023
1.000
1.000
0.9600
0.9701
17,269
-0.03(-2.60%)
Jun 30, 2023
0.9600
1.010
0.9550
0.9960
45,595
+0.02(+2.37%)
Jun 29, 2023
0.9900
1.010
0.9500
0.9729
186,762
+0.01(+0.70%)
Jun 28, 2023
1.000
1.001
0.9620
0.9661
26,779
-0.01(-1.42%)
Jun 27, 2023
1.010
1.010
0.9510
0.9800
53,320
-0.01(-0.99%)
Jun 26, 2023
0.9900
1.015
0.9620
0.9898
35,204
-0.03(-2.96%)
Jun 23, 2023
1.030
1.040
0.9500
1.020
19,907
+0.00(+0.01%)
Jun 22, 2023
0.9950
1.020
0.9470
1.020
146,137
+0.04(+4.16%)
Jun 21, 2023
1.020
1.030
0.9550
0.9792
98,762
+0.04(+4.37%)
Jun 20, 2023
1.050
1.080
0.9382
0.9382
131,919
-0.14(-13.13%)
Jun 16, 2023
1.090
1.270
1.020
1.080
353,906
-0.01(-0.92%)
Jun 15, 2023
1.040
1.090
1.010
1.090
51,840
+0.04(+3.81%)
Jun 14, 2023
1.080
1.081
1.030
1.050
34,088
-0.02(-1.86%)
Jun 13, 2023
1.050
1.070
1.020
1.070
19,180
-0.00(-0.01%)
Jun 12, 2023
1.060
1.080
1.030
1.070
12,016
+0.00(+0.00%)
Jun 09, 2023
1.070
1.090
1.020
1.070
42,530
-0.02(-1.83%)
Jun 08, 2023
1.090
1.090
1.040
1.090
17,668
+0.01(+0.93%)
Jun 07, 2023
1.070
1.140
1.040
1.080
31,769
-0.02(-1.82%)
Jun 06, 2023
1.100
1.160
1.050
1.100
56,238
-0.03(-2.65%)
Jun 05, 2023
1.170
1.170
1.080
1.130
26,982
-0.03(-2.59%)
Jun 02, 2023
1.130
1.170
1.120
1.160
40,112
+0.00(+0.00%)
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.