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
Cootek Cayman Inc ADR
(NY:
CTK
)
0.9111
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 19, 2022
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 (%)
Apr 30, 2021
2.230
2.310
2.200
2.240
55,000
-0.06(-2.61%)
Apr 29, 2021
2.450
2.450
2.280
2.300
105,270
-0.12(-4.96%)
Apr 28, 2021
2.350
2.420
2.275
2.420
76,682
+0.07(+2.98%)
Apr 27, 2021
2.360
2.420
2.250
2.350
95,653
-0.04(-1.67%)
Apr 26, 2021
2.470
2.500
2.310
2.390
191,711
+0.01(+0.42%)
Apr 23, 2021
2.320
2.460
2.290
2.380
221,600
+0.06(+2.59%)
Apr 22, 2021
2.170
2.400
2.113
2.320
390,895
+0.19(+8.92%)
Apr 21, 2021
2.000
2.180
1.960
2.130
255,542
+0.14(+7.04%)
Apr 20, 2021
2.000
2.020
1.950
1.990
194,262
-0.03(-1.49%)
Apr 19, 2021
2.090
2.090
1.960
2.020
145,522
-0.04(-1.94%)
Apr 16, 2021
2.080
2.080
1.960
2.060
198,200
-0.02(-0.96%)
Apr 15, 2021
2.150
2.270
2.030
2.080
258,378
-0.07(-3.26%)
Apr 14, 2021
2.260
2.260
2.080
2.150
259,998
-0.06(-2.71%)
Apr 13, 2021
2.290
2.300
2.200
2.210
209,923
-0.04(-1.78%)
Apr 12, 2021
2.520
2.520
2.250
2.250
607,996
-0.29(-11.42%)
Apr 09, 2021
2.720
2.730
2.480
2.540
421,700
-0.07(-2.68%)
Apr 08, 2021
2.780
2.780
2.610
2.610
326,898
-0.13(-4.74%)
Apr 07, 2021
2.720
2.800
2.670
2.740
307,254
-0.05(-1.79%)
Apr 06, 2021
2.670
2.810
2.610
2.790
132,472
+0.03(+1.09%)
Apr 05, 2021
2.690
2.800
2.650
2.760
294,642
+0.10(+3.76%)
Apr 01, 2021
2.760
2.890
2.590
2.660
405,600
-0.11(-3.97%)
Mar 31, 2021
2.570
2.770
2.570
2.770
333,532
+0.18(+6.95%)
Mar 30, 2021
2.590
2.610
2.500
2.590
280,439
+0.01(+0.39%)
Mar 29, 2021
2.650
2.700
2.557
2.580
277,169
-0.06(-2.27%)
Mar 26, 2021
2.660
2.860
2.560
2.640
609,300
+0.04(+1.54%)
Mar 25, 2021
2.750
2.750
2.550
2.600
599,043
-0.13(-4.76%)
Mar 24, 2021
2.960
2.960
2.720
2.730
367,895
-0.18(-6.19%)
Mar 23, 2021
3.090
3.100
2.860
2.910
355,786
-0.09(-3.00%)
Mar 22, 2021
3.180
3.300
2.990
3.000
298,708
-0.11(-3.54%)
Mar 19, 2021
3.130
3.170
2.960
3.110
181,600
+0.01(+0.32%)
Mar 18, 2021
3.180
3.252
3.080
3.100
305,641
-0.16(-4.91%)
Mar 17, 2021
3.060
3.285
3.000
3.260
295,950
+0.15(+4.82%)
Mar 16, 2021
3.160
3.350
3.060
3.110
305,298
-0.07(-2.20%)
Mar 15, 2021
3.280
3.414
3.060
3.180
560,967
-0.12(-3.64%)
Mar 12, 2021
3.070
3.530
2.920
3.300
784,500
+0.10(+3.12%)
Mar 11, 2021
2.790
3.300
2.690
3.200
907,563
+0.59(+22.61%)
Mar 10, 2021
2.990
3.070
2.610
2.610
656,594
-0.27(-9.38%)
Mar 09, 2021
2.710
3.030
2.650
2.880
754,709
+0.33(+12.94%)
Mar 08, 2021
2.950
2.950
2.530
2.550
607,008
-0.28(-9.89%)
Mar 05, 2021
3.110
3.110
2.750
2.830
662,800
-0.21(-6.91%)
Mar 04, 2021
3.250
3.250
2.710
3.040
1,036,267
-0.16(-5.00%)
Mar 03, 2021
3.780
3.810
3.190
3.200
657,721
-0.57(-15.12%)
Mar 02, 2021
4.250
4.280
3.760
3.770
367,327
-0.41(-9.81%)
Mar 01, 2021
4.190
4.380
4.170
4.180
179,971
+0.08(+1.95%)
Feb 26, 2021
4.090
4.170
3.880
4.100
334,300
-0.03(-0.73%)
Feb 25, 2021
4.640
4.740
4.100
4.130
367,210
-0.36(-8.02%)
Feb 24, 2021
4.830
4.880
4.450
4.490
467,073
-0.44(-8.92%)
Feb 23, 2021
5.150
5.190
4.200
4.930
949,099
-0.79(-13.81%)
Feb 22, 2021
6.150
6.150
5.611
5.720
376,174
-0.43(-6.99%)
Feb 19, 2021
6.230
6.290
5.910
6.150
559,400
-0.10(-1.60%)
Feb 18, 2021
5.950
6.260
5.880
6.250
442,433
+0.04(+0.64%)
Feb 17, 2021
6.770
6.810
5.600
6.210
1,580,351
-0.57(-8.41%)
Feb 16, 2021
5.500
7.200
5.500
6.780
1,915,088
+1.27(+23.05%)
Feb 12, 2021
5.340
5.670
5.134
5.510
642,700
-0.40(-6.77%)
Feb 11, 2021
5.280
5.910
4.540
5.910
937,191
+0.78(+15.20%)
Feb 10, 2021
4.570
5.450
4.500
5.130
1,583,081
+1.20(+30.53%)
Feb 09, 2021
3.820
4.270
3.720
3.930
681,460
+0.28(+7.67%)
Feb 08, 2021
3.800
3.840
3.500
3.650
536,975
+0.14(+3.99%)
Feb 05, 2021
3.460
3.730
3.230
3.510
868,300
+0.42(+13.59%)
Feb 04, 2021
3.120
3.200
3.010
3.090
197,357
-0.03(-0.96%)
Feb 03, 2021
2.880
3.150
2.860
3.120
276,223
+0.29(+10.25%)
Feb 02, 2021
2.900
2.920
2.760
2.830
194,320
+0.01(+0.35%)
Feb 01, 2021
2.950
3.000
2.800
2.820
256,295
-0.10(-3.42%)
Jan 29, 2021
3.100
3.120
2.800
2.920
185,400
-0.17(-5.50%)
Jan 28, 2021
3.090
3.190
3.060
3.090
106,637
+0.02(+0.65%)
Jan 27, 2021
3.350
3.350
3.010
3.070
423,106
-0.36(-10.50%)
Jan 26, 2021
3.390
3.770
3.290
3.430
433,077
+0.07(+2.08%)
Jan 25, 2021
3.260
3.470
3.120
3.360
370,156
+0.08(+2.44%)
Jan 22, 2021
3.450
3.520
3.100
3.280
565,400
-0.20(-5.75%)
Jan 21, 2021
2.760
3.670
2.690
3.480
2,245,648
+0.78(+28.89%)
Jan 20, 2021
2.740
2.790
2.650
2.700
269,774
-0.04(-1.46%)
Jan 19, 2021
2.790
2.790
2.680
2.740
300,303
+0.03(+1.11%)
Jan 15, 2021
2.790
2.800
2.660
2.710
328,600
-0.06(-2.17%)
Jan 14, 2021
2.850
2.850
2.750
2.770
248,693
-0.03(-1.07%)
Jan 13, 2021
2.850
2.880
2.700
2.800
306,363
+0.06(+2.19%)
Jan 12, 2021
2.790
2.790
2.680
2.740
179,700
-0.03(-1.08%)
Jan 11, 2021
2.840
2.850
2.700
2.770
195,295
-0.06(-2.12%)
Jan 08, 2021
2.830
2.840
2.660
2.830
256,600
+0.11(+4.04%)
Jan 07, 2021
2.790
2.840
2.680
2.720
299,184
+0.00(+0.00%)
Jan 06, 2021
2.630
2.820
2.600
2.720
212,552
+0.12(+4.62%)
Jan 05, 2021
2.680
2.700
2.460
2.600
311,195
-0.08(-2.99%)
Jan 04, 2021
2.820
2.820
2.630
2.680
228,313
-0.09(-3.25%)
Dec 31, 2020
2.770
2.770
2.770
225,140
-0.03(-1.07%)
Dec 30, 2020
2.700
2.910
2.670
2.800
225,140
+0.09(+3.32%)
Dec 29, 2020
2.710
2.800
2.610
2.710
264,235
+0.06(+2.26%)
Dec 28, 2020
2.800
2.870
2.620
2.650
336,891
-0.15(-5.36%)
Dec 24, 2020
2.910
2.980
2.640
2.800
365,800
-0.08(-2.78%)
Dec 23, 2020
3.010
3.030
2.850
2.880
500,235
-0.12(-4.00%)
Dec 22, 2020
3.000
3.240
2.980
3.000
540,886
+0.02(+0.67%)
Dec 21, 2020
3.300
3.300
2.780
2.980
850,147
-0.22(-6.88%)
Dec 18, 2020
3.300
3.360
2.980
3.200
540,600
-0.10(-3.03%)
Dec 17, 2020
4.000
4.000
3.000
3.300
861,506
-0.76(-18.72%)
Dec 16, 2020
4.380
4.380
3.860
4.060
435,085
-0.28(-6.45%)
Dec 15, 2020
4.790
5.150
4.160
4.340
941,498
-1.99(-31.44%)
Dec 14, 2020
5.140
6.330
5.080
6.330
163,191
+1.40(+28.40%)
Dec 11, 2020
4.750
4.930
4.553
4.930
11,100
+0.23(+4.89%)
Dec 10, 2020
4.790
4.800
4.594
4.700
12,622
-0.08(-1.67%)
Dec 09, 2020
4.680
4.780
4.580
4.780
14,754
+0.15(+3.24%)
Dec 08, 2020
4.700
4.700
4.500
4.630
14,063
-0.07(-1.49%)
Dec 07, 2020
4.390
4.700
4.290
4.700
43,150
+0.11(+2.40%)
Dec 04, 2020
4.480
4.600
4.360
4.590
26,500
+0.21(+4.79%)
Dec 03, 2020
4.440
4.470
4.210
4.380
23,067
-0.05(-1.13%)
Dec 02, 2020
4.730
4.892
4.360
4.430
23,794
-0.28(-5.94%)
Dec 01, 2020
4.890
4.890
4.700
4.710
11,934
-0.25(-5.04%)
Nov 30, 2020
4.930
5.220
4.700
4.960
25,715
+0.01(+0.20%)
Nov 27, 2020
4.970
5.000
4.720
4.950
28,900
-0.05(-1.00%)
Nov 25, 2020
5.400
5.400
5.000
5.000
22,900
-0.40(-7.41%)
Nov 24, 2020
5.500
5.500
5.400
5.400
14,564
-0.09(-1.64%)
Nov 23, 2020
5.400
5.770
5.390
5.490
39,905
+0.10(+1.86%)
Nov 20, 2020
5.270
5.458
5.110
5.390
33,200
+0.17(+3.26%)
Nov 19, 2020
5.440
5.487
5.013
5.220
21,369
-0.27(-4.92%)
Nov 18, 2020
4.920
5.500
4.850
5.490
26,494
+0.69(+14.26%)
Nov 17, 2020
4.950
4.950
4.800
4.805
13,828
-0.12(-2.34%)
Nov 16, 2020
4.680
5.000
4.680
4.920
21,132
+0.24(+5.13%)
Nov 13, 2020
4.700
4.800
4.540
4.680
6,000
-0.01(-0.21%)
Nov 12, 2020
4.690
4.720
4.670
4.690
8,174
-0.03(-0.64%)
Nov 11, 2020
4.500
4.750
4.250
4.720
10,746
+0.16(+3.51%)
Nov 10, 2020
4.860
4.920
4.530
4.560
20,640
-0.33(-6.75%)
Nov 09, 2020
4.840
4.966
4.760
4.890
37,432
+0.13(+2.73%)
Nov 06, 2020
4.600
4.800
4.450
4.760
17,600
+0.17(+3.70%)
Nov 05, 2020
4.400
4.740
4.368
4.590
9,411
+0.20(+4.56%)
Nov 04, 2020
4.140
4.400
4.140
4.390
4,578
-0.01(-0.23%)
Nov 03, 2020
4.360
4.446
4.330
4.400
5,133
-0.07(-1.57%)
Nov 02, 2020
4.370
4.470
4.340
4.470
3,382
+0.07(+1.59%)
Oct 30, 2020
4.360
4.480
4.360
4.400
1,600
+0.02(+0.46%)
Oct 29, 2020
4.380
4.500
4.360
4.380
5,747
-0.02(-0.45%)
Oct 28, 2020
4.400
4.400
4.400
4.400
391
-0.02(-0.45%)
Oct 27, 2020
4.430
4.550
4.400
4.420
3,755
-0.10(-2.21%)
Oct 26, 2020
4.530
4.603
4.350
4.520
14,430
+0.02(+0.44%)
Oct 23, 2020
4.400
4.570
4.400
4.500
4,200
+0.13(+2.97%)
Oct 22, 2020
4.600
4.635
4.370
4.370
14,991
-0.21(-4.59%)
Oct 21, 2020
4.630
4.640
4.560
4.580
7,987
-0.01(-0.22%)
Oct 20, 2020
4.650
4.650
4.560
4.590
7,555
+0.03(+0.66%)
Oct 19, 2020
4.710
4.710
4.560
4.560
3,553
-0.15(-3.18%)
Oct 16, 2020
4.650
4.720
4.650
4.710
6,700
+0.07(+1.51%)
Oct 15, 2020
4.650
4.780
4.630
4.640
4,215
+0.04(+0.87%)
Oct 14, 2020
4.800
4.800
4.470
4.600
10,844
-0.20(-4.17%)
Oct 13, 2020
4.680
4.800
4.630
4.800
15,657
+0.17(+3.67%)
Oct 12, 2020
4.500
4.810
4.450
4.630
91,496
+0.16(+3.58%)
Oct 09, 2020
4.900
4.900
4.120
4.470
47,000
-0.32(-6.68%)
Oct 08, 2020
4.870
4.960
4.790
4.790
2,308
-0.10(-2.04%)
Oct 07, 2020
4.900
4.970
4.740
4.890
13,534
-0.01(-0.20%)
Oct 06, 2020
4.850
4.900
4.800
4.900
6,437
-0.02(-0.32%)
Oct 05, 2020
4.980
4.980
4.830
4.916
4,691
-0.09(-1.88%)
Oct 02, 2020
4.880
5.020
4.830
5.010
3,100
+0.01(+0.20%)
Oct 01, 2020
4.840
5.000
4.840
5.000
12,734
+0.13(+2.67%)
Sep 30, 2020
4.910
4.990
4.860
4.870
7,889
-0.12(-2.40%)
Sep 29, 2020
4.880
4.990
4.870
4.990
2,586
+0.09(+1.84%)
Sep 28, 2020
5.000
5.000
4.900
4.900
9,205
+0.00(+0.00%)
Sep 25, 2020
5.000
5.000
4.900
4.900
10,900
-0.09(-1.80%)
Sep 24, 2020
5.050
5.140
4.960
4.990
6,515
-0.11(-2.16%)
Sep 23, 2020
5.010
5.100
4.900
5.100
5,797
+0.00(+0.00%)
Sep 22, 2020
4.950
5.100
4.950
5.100
4,720
+0.10(+2.00%)
Sep 21, 2020
5.000
5.060
4.970
5.000
5,193
-0.07(-1.38%)
Sep 18, 2020
5.060
5.180
5.030
5.070
5,700
-0.07(-1.36%)
Sep 17, 2020
5.110
5.200
5.110
5.140
6,971
+0.02(+0.39%)
Sep 16, 2020
5.100
5.180
5.100
5.120
10,170
-0.01(-0.19%)
Sep 15, 2020
5.220
5.340
5.030
5.130
18,112
+0.00(+0.00%)
Sep 14, 2020
4.980
5.480
4.980
5.130
20,438
+0.11(+2.19%)
Sep 11, 2020
5.000
5.020
4.870
5.020
13,200
+0.10(+2.03%)
Sep 10, 2020
5.070
5.080
4.910
4.920
12,168
-0.16(-3.15%)
Sep 09, 2020
4.900
5.080
4.833
5.080
9,043
+0.18(+3.67%)
Sep 08, 2020
4.930
4.990
4.900
4.900
13,074
+0.00(+0.00%)
Sep 04, 2020
5.100
5.100
4.900
4.900
34,600
-0.15(-2.97%)
Sep 03, 2020
5.050
5.100
5.050
5.050
8,723
+0.00(+0.00%)
Sep 02, 2020
5.060
5.120
5.000
5.050
17,088
-0.09(-1.75%)
Sep 01, 2020
5.350
5.350
5.040
5.140
45,370
-0.21(-3.93%)
Aug 31, 2020
5.640
5.660
5.290
5.350
16,501
-0.21(-3.69%)
Aug 28, 2020
5.480
5.670
5.480
5.555
22,200
+0.05(+1.00%)
Aug 27, 2020
5.610
5.610
5.350
5.500
46,807
-0.16(-2.83%)
Aug 26, 2020
5.550
5.680
5.550
5.660
8,429
+0.11(+1.98%)
Aug 25, 2020
5.580
5.650
5.520
5.550
10,979
-0.09(-1.60%)
Aug 24, 2020
5.770
5.790
5.510
5.640
33,702
-0.13(-2.25%)
Aug 21, 2020
5.540
5.846
5.510
5.770
20,100
+0.22(+3.96%)
Aug 20, 2020
6.000
6.000
5.490
5.550
110,597
-0.41(-6.88%)
Aug 19, 2020
6.510
6.600
5.960
5.960
72,554
-0.44(-6.88%)
Aug 18, 2020
7.280
7.320
6.030
6.400
221,573
-0.55(-7.91%)
Aug 17, 2020
7.210
7.300
6.800
6.950
222,207
+0.25(+3.73%)
Aug 14, 2020
6.490
6.840
6.480
6.700
44,500
+0.24(+3.72%)
Aug 13, 2020
6.460
6.460
6.435
6.460
1,921
+0.00(+0.00%)
Aug 12, 2020
6.500
6.540
6.460
6.460
6,763
-0.04(-0.62%)
Aug 11, 2020
6.480
6.570
6.400
6.500
9,469
-0.02(-0.31%)
Aug 10, 2020
6.730
6.730
6.510
6.520
11,100
-0.18(-2.69%)
Aug 07, 2020
6.470
6.790
6.470
6.700
35,600
+0.23(+3.55%)
Aug 06, 2020
6.460
6.500
6.400
6.470
13,005
+0.01(+0.15%)
Aug 05, 2020
6.500
6.570
6.447
6.460
10,949
+0.00(+0.00%)
Aug 04, 2020
6.310
6.497
6.219
6.460
22,140
+0.19(+3.03%)
Aug 03, 2020
6.100
6.319
6.100
6.270
18,270
+0.13(+2.12%)
Jul 31, 2020
6.310
6.460
6.060
6.140
25,800
-0.37(-5.68%)
Jul 30, 2020
6.520
6.590
6.460
6.510
16,666
+0.00(+0.00%)
Jul 29, 2020
6.560
6.640
6.500
6.510
39,904
-0.06(-0.91%)
Jul 28, 2020
6.650
6.670
6.560
6.570
8,434
-0.18(-2.67%)
Jul 27, 2020
6.710
6.750
6.550
6.750
21,287
-0.04(-0.59%)
Jul 24, 2020
6.650
6.790
6.630
6.790
24,200
-0.01(-0.15%)
Jul 23, 2020
6.850
6.930
6.790
6.800
18,264
-0.12(-1.73%)
Jul 22, 2020
6.950
6.980
6.900
6.920
29,846
-0.05(-0.72%)
Jul 21, 2020
7.000
7.030
6.930
6.970
47,315
-0.01(-0.14%)
Jul 20, 2020
7.000
7.000
6.750
6.980
22,754
+0.07(+1.01%)
Jul 17, 2020
6.550
7.000
6.550
6.910
60,700
+0.36(+5.50%)
Jul 16, 2020
6.780
6.800
6.550
6.550
24,125
-0.22(-3.25%)
Jul 15, 2020
7.070
7.070
6.600
6.770
56,573
-0.18(-2.59%)
Jul 14, 2020
6.810
6.950
6.550
6.950
28,364
+0.14(+2.06%)
Jul 13, 2020
7.050
7.100
6.560
6.810
62,004
-0.17(-2.44%)
Jul 10, 2020
7.100
7.220
6.920
6.980
73,000
-0.17(-2.38%)
Jul 09, 2020
7.150
7.446
7.125
7.150
84,009
-0.07(-0.97%)
Jul 08, 2020
7.000
7.440
6.990
7.220
99,301
+0.19(+2.70%)
Jul 07, 2020
6.920
7.030
6.900
7.030
32,946
+0.11(+1.59%)
Jul 06, 2020
7.000
7.050
6.912
6.920
34,613
-0.08(-1.14%)
Jul 02, 2020
6.950
7.000
6.820
7.000
15,900
+0.09(+1.30%)
Jul 01, 2020
7.000
7.060
6.900
6.910
22,945
-0.19(-2.68%)
Jun 30, 2020
6.750
7.360
6.750
7.100
62,547
+0.22(+3.20%)
Jun 29, 2020
6.780
6.880
6.620
6.880
19,317
-0.01(-0.22%)
Jun 26, 2020
6.830
7.020
6.730
6.895
22,000
-0.11(-1.50%)
Jun 25, 2020
6.590
7.000
6.540
7.000
51,678
+0.50(+7.69%)
Jun 24, 2020
6.295
6.500
6.090
6.500
26,413
+0.20(+3.17%)
Jun 23, 2020
6.400
6.480
6.020
6.300
38,407
-0.04(-0.63%)
Jun 22, 2020
6.690
6.738
6.110
6.340
87,385
-0.49(-7.17%)
Jun 19, 2020
6.930
6.990
6.650
6.830
28,400
-0.17(-2.43%)
Jun 18, 2020
7.000
7.000
6.930
7.000
19,512
+0.05(+0.72%)
Jun 17, 2020
7.000
7.000
6.910
6.950
18,060
-0.05(-0.71%)
Jun 16, 2020
7.100
7.100
6.940
7.000
31,603
+0.05(+0.72%)
Jun 15, 2020
7.000
7.170
6.950
6.950
122,104
+0.00(+0.00%)
Jun 12, 2020
7.000
7.000
6.650
6.950
41,200
+0.04(+0.58%)
Jun 11, 2020
6.510
6.910
6.510
6.910
12,043
+0.20(+2.98%)
Jun 10, 2020
6.780
7.000
6.550
6.710
20,650
-0.11(-1.61%)
Jun 09, 2020
7.040
7.062
6.800
6.820
26,569
-0.07(-1.02%)
Jun 08, 2020
7.020
7.100
6.810
6.890
24,465
-0.13(-1.85%)
Jun 05, 2020
7.100
7.250
7.020
7.020
29,200
-0.18(-2.50%)
Jun 04, 2020
6.760
7.200
6.760
7.200
20,664
+0.43(+6.35%)
Jun 03, 2020
6.850
6.890
6.760
6.770
8,509
-0.04(-0.59%)
Jun 02, 2020
6.800
7.100
6.700
6.810
39,714
+0.11(+1.64%)
Jun 01, 2020
6.700
6.855
6.570
6.700
20,061
+0.06(+0.90%)
May 29, 2020
6.710
6.710
6.560
6.640
17,900
-0.07(-1.04%)
May 28, 2020
6.600
6.771
6.550
6.710
24,321
+0.16(+2.44%)
May 27, 2020
6.710
6.760
6.540
6.550
20,618
-0.22(-3.25%)
May 26, 2020
6.850
6.950
6.770
6.770
33,642
-0.08(-1.17%)
May 22, 2020
6.990
6.990
6.830
6.850
13,600
-0.15(-2.14%)
May 21, 2020
7.000
7.000
6.820
7.000
24,159
+0.00(+0.00%)
May 20, 2020
7.000
7.000
6.900
7.000
48,684
+0.00(+0.00%)
May 19, 2020
6.990
7.000
6.890
7.000
17,258
+0.00(+0.00%)
May 18, 2020
6.990
7.000
6.803
7.000
11,713
+0.10(+1.45%)
May 15, 2020
7.000
7.000
6.690
6.900
97,700
+0.15(+2.22%)
May 14, 2020
6.990
7.000
6.700
6.750
21,667
-0.24(-3.43%)
May 13, 2020
6.730
6.990
6.730
6.990
1,718
+0.02(+0.29%)
May 12, 2020
7.010
7.010
6.810
6.970
13,255
-0.02(-0.29%)
May 11, 2020
7.030
7.040
6.890
6.990
2,151
-0.05(-0.71%)
May 08, 2020
7.060
7.090
7.030
7.040
6,600
-0.03(-0.42%)
May 07, 2020
7.130
7.170
7.030
7.070
3,281
-0.18(-2.48%)
May 06, 2020
6.990
7.250
6.890
7.250
2,889
+0.23(+3.28%)
May 05, 2020
7.070
7.190
7.020
7.020
5,132
-0.23(-3.17%)
May 04, 2020
6.790
7.250
6.790
7.250
9,102
+0.10(+1.40%)
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.