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
Assertio Therapeutics Inc
(NQ:
ASRT
)
1.030
+0.020 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021
3.752
3.800
3.408
3.412
2,843,949
-0.39(-10.21%)
Feb 25, 2021
3.920
4.160
3.680
3.800
3,448,799
-0.09(-2.20%)
Feb 24, 2021
3.724
4.200
3.608
3.886
3,430,102
+0.21(+5.59%)
Feb 23, 2021
4.040
4.080
3.240
3.680
5,535,329
-0.68(-15.60%)
Feb 22, 2021
4.400
4.880
4.160
4.360
5,991,903
+0.04(+0.93%)
Feb 19, 2021
4.280
4.440
3.805
4.320
5,597,725
+0.12(+2.86%)
Feb 18, 2021
4.520
4.560
4.080
4.200
4,279,146
-0.28(-6.25%)
Feb 17, 2021
4.800
4.840
4.240
4.480
4,745,084
-0.40(-8.20%)
Feb 16, 2021
5.040
5.400
4.720
4.880
9,038,546
+0.32(+7.02%)
Feb 12, 2021
4.400
4.720
4.320
4.560
6,799,025
+0.20(+4.59%)
Feb 11, 2021
4.840
4.920
4.280
4.360
7,567,649
-0.28(-6.03%)
Feb 10, 2021
4.760
5.080
4.040
4.640
21,524,008
-0.08(-1.69%)
Feb 09, 2021
5.360
5.800
4.640
4.720
12,307,758
+0.60(+14.56%)
Feb 08, 2021
3.520
4.400
3.440
4.120
15,130,452
+0.64(+18.38%)
Feb 05, 2021
2.760
3.775
2.640
3.480
18,226,376
+0.36(+11.55%)
Feb 04, 2021
2.920
3.200
2.880
3.120
4,021,053
+0.34(+12.23%)
Feb 03, 2021
2.760
2.840
2.684
2.780
2,886,762
+0.05(+1.85%)
Feb 02, 2021
2.816
2.870
2.680
2.730
1,898,133
-0.02(-0.77%)
Feb 01, 2021
2.629
2.875
2.528
2.751
2,908,086
+0.23(+9.07%)
Jan 29, 2021
2.560
2.920
2.522
2.522
2,882,525
-0.04(-1.48%)
Jan 28, 2021
2.680
2.800
2.480
2.560
1,765,180
+0.04(+1.59%)
Jan 27, 2021
2.480
2.880
2.480
2.520
2,605,045
-0.24(-8.70%)
Jan 26, 2021
2.840
2.840
2.640
2.760
1,809,495
-0.00(-0.01%)
Jan 25, 2021
2.900
3.000
2.640
2.760
2,681,092
-0.09(-3.32%)
Jan 22, 2021
3.056
3.080
2.812
2.855
2,420,400
-0.27(-8.59%)
Jan 21, 2021
2.814
3.438
2.744
3.124
6,030,169
+0.48(+18.32%)
Jan 20, 2021
2.560
2.840
2.400
2.640
3,029,719
+0.08(+3.21%)
Jan 19, 2021
2.360
2.560
2.360
2.558
1,765,600
+0.20(+8.37%)
Jan 15, 2021
2.474
2.519
2.280
2.360
1,593,100
-0.16(-6.33%)
Jan 14, 2021
2.620
2.628
2.404
2.520
2,232,337
-0.16(-5.97%)
Jan 13, 2021
2.480
2.880
2.480
2.680
3,896,593
+0.24(+9.84%)
Jan 12, 2021
2.440
2.600
2.280
2.440
3,531,810
+0.04(+1.67%)
Jan 11, 2021
2.200
2.440
2.160
2.400
4,723,946
+0.24(+11.32%)
Jan 08, 2021
1.920
2.256
1.880
2.156
4,055,200
+0.18(+9.24%)
Jan 07, 2021
2.054
2.074
1.844
1.974
1,731,147
-0.04(-1.81%)
Jan 06, 2021
1.972
2.213
1.920
2.010
4,631,309
+0.11(+6.01%)
Jan 05, 2021
1.758
2.046
1.641
1.896
4,734,065
+0.14(+7.73%)
Jan 04, 2021
1.535
1.851
1.488
1.760
7,793,005
+0.33(+23.04%)
Dec 31, 2020
1.430
1.430
1.430
2,139,398
-0.08(-5.20%)
Dec 30, 2020
1.421
1.595
1.420
1.509
2,139,398
+0.08(+5.51%)
Dec 29, 2020
1.480
1.480
1.360
1.430
1,510,041
-0.01(-0.69%)
Dec 28, 2020
1.480
1.560
1.440
1.440
1,271,375
-0.10(-6.74%)
Dec 24, 2020
1.576
1.640
1.404
1.544
2,812,175
+0.04(+2.93%)
Dec 23, 2020
1.400
1.591
1.371
1.500
6,237,351
+0.14(+10.29%)
Dec 22, 2020
1.424
1.440
1.324
1.360
1,057,905
-0.06(-4.41%)
Dec 21, 2020
1.480
1.480
1.414
1.423
571,523
-0.04(-2.68%)
Dec 18, 2020
1.604
1.640
1.462
1.462
527,125
-0.14(-8.63%)
Dec 17, 2020
1.520
1.600
1.440
1.600
366,689
+0.10(+6.44%)
Dec 16, 2020
1.600
1.600
1.468
1.503
403,052
-0.05(-3.17%)
Dec 15, 2020
1.720
1.740
1.440
1.552
1,058,051
-0.17(-9.74%)
Dec 14, 2020
1.800
1.840
1.720
1.720
388,995
-0.10(-5.74%)
Dec 11, 2020
1.840
1.846
1.721
1.825
268,325
+0.05(+2.66%)
Dec 10, 2020
1.831
1.840
1.706
1.778
466,325
-0.05(-2.91%)
Dec 09, 2020
1.721
1.960
1.692
1.831
1,366,799
+0.10(+5.75%)
Dec 08, 2020
1.700
1.740
1.663
1.731
328,188
+0.05(+3.05%)
Dec 07, 2020
1.720
1.720
1.640
1.680
302,339
-0.01(-0.87%)
Dec 04, 2020
1.680
1.749
1.645
1.695
336,375
+0.03(+1.58%)
Dec 03, 2020
1.670
1.800
1.640
1.668
579,054
-0.01(-0.45%)
Dec 02, 2020
1.640
1.676
1.583
1.676
278,093
+0.02(+1.45%)
Dec 01, 2020
1.685
1.730
1.582
1.652
416,968
-0.03(-1.67%)
Nov 30, 2020
1.640
1.760
1.560
1.680
466,274
+0.02(+1.45%)
Nov 27, 2020
1.744
1.760
1.600
1.656
286,300
-0.08(-4.56%)
Nov 25, 2020
1.720
1.776
1.640
1.735
971,175
+0.06(+3.29%)
Nov 24, 2020
1.760
1.880
1.600
1.680
760,708
-0.07(-3.80%)
Nov 23, 2020
1.520
1.746
1.520
1.746
959,778
+0.22(+14.20%)
Nov 20, 2020
1.582
1.582
1.452
1.529
684,325
+0.02(+1.35%)
Nov 19, 2020
1.417
1.518
1.380
1.509
500,660
+0.15(+10.65%)
Nov 18, 2020
1.438
1.438
1.340
1.364
469,755
-0.04(-3.15%)
Nov 17, 2020
1.500
1.500
1.364
1.408
665,055
-0.07(-4.86%)
Nov 16, 2020
1.624
1.624
1.448
1.480
336,319
-0.10(-6.14%)
Nov 13, 2020
1.611
1.630
1.552
1.577
375,825
-0.03(-2.14%)
Nov 12, 2020
1.584
1.636
1.560
1.611
234,602
+0.02(+1.54%)
Nov 11, 2020
1.640
1.706
1.545
1.587
476,195
-0.05(-2.82%)
Nov 10, 2020
1.693
1.748
1.623
1.633
522,337
+0.07(+4.67%)
Nov 09, 2020
2.040
2.080
1.320
1.560
1,587,190
-0.36(-18.75%)
Nov 06, 2020
2.680
2.680
1.808
1.920
933,750
-0.76(-28.36%)
Nov 05, 2020
2.640
2.693
2.560
2.680
44,474
+0.08(+2.90%)
Nov 04, 2020
2.592
2.760
2.580
2.604
45,356
+0.02(+0.95%)
Nov 03, 2020
2.571
2.634
2.541
2.580
46,350
+0.05(+2.04%)
Nov 02, 2020
2.495
2.550
2.404
2.528
92,777
+0.05(+1.95%)
Oct 30, 2020
2.600
2.600
2.404
2.480
122,150
-0.11(-4.14%)
Oct 29, 2020
2.639
2.760
2.544
2.587
77,171
-0.04(-1.55%)
Oct 28, 2020
2.707
2.707
2.600
2.628
95,374
-0.12(-4.31%)
Oct 27, 2020
2.720
2.759
2.680
2.746
47,389
+0.03(+0.97%)
Oct 26, 2020
2.660
2.760
2.640
2.720
26,325
-0.07(-2.61%)
Oct 23, 2020
2.784
2.834
2.708
2.793
45,750
-0.01(-0.26%)
Oct 22, 2020
2.680
2.840
2.680
2.800
64,973
+0.11(+4.17%)
Oct 21, 2020
2.864
2.864
2.652
2.688
108,637
-0.16(-5.64%)
Oct 20, 2020
2.860
3.025
2.848
2.849
48,141
-0.01(-0.25%)
Oct 19, 2020
2.880
2.938
2.850
2.856
84,159
-0.04(-1.48%)
Oct 16, 2020
2.850
2.957
2.850
2.899
73,825
+0.05(+1.70%)
Oct 15, 2020
2.920
2.960
2.850
2.850
38,285
-0.10(-3.43%)
Oct 14, 2020
3.032
3.077
2.928
2.952
72,321
-0.10(-3.14%)
Oct 13, 2020
3.093
3.116
3.024
3.047
36,810
-0.05(-1.54%)
Oct 12, 2020
2.973
3.285
2.928
3.095
149,173
+0.09(+2.90%)
Oct 09, 2020
2.800
3.040
2.800
3.008
80,575
+0.11(+3.70%)
Oct 08, 2020
2.848
2.900
2.766
2.900
64,468
+0.08(+2.94%)
Oct 07, 2020
2.824
2.838
2.645
2.818
46,395
+0.02(+0.63%)
Oct 06, 2020
2.880
2.880
2.720
2.800
92,700
+0.04(+1.45%)
Oct 05, 2020
2.520
2.880
2.520
2.760
167,438
+0.10(+3.90%)
Oct 02, 2020
2.580
2.800
2.560
2.656
201,450
+0.06(+2.17%)
Oct 01, 2020
2.676
2.730
2.540
2.600
125,125
-0.06(-2.36%)
Sep 30, 2020
2.696
2.720
2.644
2.663
81,249
-0.02(-0.61%)
Sep 29, 2020
2.679
2.756
2.540
2.679
85,846
+0.01(+0.27%)
Sep 28, 2020
2.720
2.766
2.640
2.672
80,040
+0.03(+1.04%)
Sep 25, 2020
2.602
2.687
2.533
2.644
126,050
+0.04(+1.43%)
Sep 24, 2020
2.680
2.682
2.600
2.607
102,492
-0.09(-3.22%)
Sep 23, 2020
2.772
2.826
2.648
2.694
168,342
-0.08(-2.95%)
Sep 22, 2020
2.808
2.920
2.772
2.776
94,212
-0.03(-1.01%)
Sep 21, 2020
2.800
2.889
2.762
2.804
123,731
+0.00(+0.00%)
Sep 18, 2020
3.000
3.040
2.804
2.804
331,925
-0.14(-4.69%)
Sep 17, 2020
2.880
3.000
2.800
2.942
104,665
+0.07(+2.31%)
Sep 16, 2020
2.780
2.978
2.760
2.876
158,738
+0.06(+2.28%)
Sep 15, 2020
2.800
2.868
2.760
2.812
84,486
-0.03(-1.00%)
Sep 14, 2020
2.990
3.000
2.765
2.840
176,504
+0.06(+2.29%)
Sep 11, 2020
2.880
2.906
2.758
2.777
129,375
-0.12(-4.13%)
Sep 10, 2020
2.899
2.971
2.800
2.896
199,690
-0.06(-1.91%)
Sep 09, 2020
2.900
2.976
2.760
2.953
98,024
+0.06(+2.10%)
Sep 08, 2020
2.840
2.975
2.760
2.892
109,928
+0.01(+0.39%)
Sep 04, 2020
2.984
2.998
2.817
2.881
115,900
-0.10(-3.37%)
Sep 03, 2020
2.986
3.129
2.981
2.981
100,817
-0.12(-3.83%)
Sep 02, 2020
3.040
3.184
3.000
3.100
138,784
+0.06(+1.85%)
Sep 01, 2020
3.204
3.280
2.960
3.044
131,684
-0.20(-6.06%)
Aug 31, 2020
3.400
3.400
3.200
3.240
64,200
+0.01(+0.45%)
Aug 28, 2020
3.168
3.308
3.120
3.226
82,600
+0.05(+1.54%)
Aug 27, 2020
3.360
3.397
3.160
3.177
69,252
-0.16(-4.78%)
Aug 26, 2020
3.120
3.350
3.096
3.336
126,904
+0.19(+6.05%)
Aug 25, 2020
3.299
3.308
3.127
3.146
67,889
-0.17(-5.05%)
Aug 24, 2020
3.231
3.354
3.200
3.313
80,542
+0.02(+0.47%)
Aug 21, 2020
3.240
3.439
3.240
3.298
119,950
-0.15(-4.41%)
Aug 20, 2020
3.440
3.460
3.226
3.450
100,866
+0.25(+7.80%)
Aug 19, 2020
3.200
3.400
3.160
3.200
98,172
-0.13(-3.93%)
Aug 18, 2020
3.316
3.400
3.248
3.331
96,674
+0.00(+0.00%)
Aug 17, 2020
3.260
3.400
3.201
3.331
163,499
+0.07(+2.18%)
Aug 14, 2020
3.120
3.262
3.000
3.260
192,075
+0.15(+4.76%)
Aug 13, 2020
3.097
3.195
3.024
3.112
155,137
+0.02(+0.70%)
Aug 12, 2020
3.239
3.239
3.090
3.090
140,781
-0.11(-3.44%)
Aug 11, 2020
3.360
3.360
3.160
3.200
171,924
-0.04(-1.23%)
Aug 10, 2020
3.160
3.280
3.120
3.240
221,587
+0.11(+3.37%)
Aug 07, 2020
3.360
3.492
2.800
3.134
968,500
-0.61(-16.19%)
Aug 06, 2020
3.600
3.776
3.600
3.740
117,697
+0.06(+1.60%)
Aug 05, 2020
3.640
3.748
3.560
3.681
86,542
+0.08(+2.11%)
Aug 04, 2020
3.440
3.760
3.431
3.605
166,362
+0.13(+3.60%)
Aug 03, 2020
3.560
3.600
3.409
3.480
158,143
-0.12(-3.40%)
Jul 31, 2020
3.840
3.840
3.564
3.602
146,525
-0.24(-6.19%)
Jul 30, 2020
3.840
3.880
3.680
3.840
127,769
-0.04(-1.03%)
Jul 29, 2020
3.960
4.020
3.800
3.880
238,604
-0.16(-3.96%)
Jul 28, 2020
3.800
4.120
3.800
4.040
171,031
+0.25(+6.72%)
Jul 27, 2020
4.000
4.000
3.640
3.786
192,930
-0.21(-5.36%)
Jul 24, 2020
3.840
4.080
3.800
4.000
153,825
+0.16(+4.17%)
Jul 23, 2020
4.400
4.600
3.760
3.840
424,980
-0.48(-11.11%)
Jul 22, 2020
3.720
4.600
3.720
4.320
737,483
+0.62(+16.76%)
Jul 21, 2020
3.640
3.759
3.520
3.700
175,909
+0.11(+3.03%)
Jul 20, 2020
3.658
3.658
3.520
3.591
101,450
+0.03(+0.87%)
Jul 17, 2020
3.388
3.672
3.388
3.560
168,500
+0.18(+5.27%)
Jul 16, 2020
3.360
3.480
3.281
3.382
150,780
+0.06(+1.86%)
Jul 15, 2020
3.360
3.480
3.280
3.320
110,959
-0.03(-0.86%)
Jul 14, 2020
3.280
3.383
3.201
3.349
171,466
+0.11(+3.37%)
Jul 13, 2020
3.240
3.360
3.200
3.240
148,268
+0.00(+0.00%)
Jul 10, 2020
3.266
3.359
3.141
3.240
114,875
-0.04(-1.22%)
Jul 09, 2020
3.200
3.299
3.180
3.280
126,421
+0.08(+2.50%)
Jul 08, 2020
3.240
3.240
3.160
3.200
155,786
-0.08(-2.44%)
Jul 07, 2020
3.240
3.280
3.160
3.280
137,494
+0.00(+0.00%)
Jul 06, 2020
3.240
3.360
3.240
3.280
144,386
+0.00(+0.00%)
Jul 02, 2020
3.320
3.378
3.204
3.280
200,875
-0.02(-0.61%)
Jul 01, 2020
3.440
3.440
3.296
3.300
197,493
-0.13(-3.73%)
Jun 30, 2020
3.440
3.480
3.280
3.428
275,622
-0.04(-1.18%)
Jun 29, 2020
3.280
3.520
3.244
3.469
241,913
+0.18(+5.55%)
Jun 26, 2020
3.365
3.416
3.080
3.286
2,097,900
-0.11(-3.34%)
Jun 25, 2020
3.480
3.680
3.280
3.400
558,287
+0.01(+0.44%)
Jun 24, 2020
3.340
4.080
3.280
3.385
1,190,788
+0.02(+0.62%)
Jun 23, 2020
3.493
3.520
3.280
3.364
279,915
-0.10(-2.98%)
Jun 22, 2020
3.440
3.560
3.400
3.468
192,261
+0.09(+2.60%)
Jun 19, 2020
3.544
3.608
3.380
3.380
336,375
-0.15(-4.31%)
Jun 18, 2020
3.592
3.678
3.440
3.532
169,641
-0.01(-0.37%)
Jun 17, 2020
3.705
3.720
3.538
3.545
167,467
-0.21(-5.55%)
Jun 16, 2020
3.888
3.920
3.642
3.754
125,205
-0.01(-0.37%)
Jun 15, 2020
3.600
3.838
3.520
3.768
152,166
+0.09(+2.36%)
Jun 12, 2020
3.640
3.868
3.539
3.681
221,025
+0.08(+2.24%)
Jun 11, 2020
3.800
3.840
3.560
3.600
415,931
-0.28(-7.22%)
Jun 10, 2020
4.080
4.120
3.800
3.880
353,539
-0.16(-3.96%)
Jun 09, 2020
4.080
4.160
4.000
4.040
197,845
-0.08(-1.94%)
Jun 08, 2020
4.000
4.200
4.000
4.120
237,856
+0.14(+3.48%)
Jun 05, 2020
4.040
4.160
3.880
3.982
271,925
-0.02(-0.46%)
Jun 04, 2020
4.520
4.520
3.920
4.000
396,017
-0.32(-7.41%)
Jun 03, 2020
4.240
4.440
4.120
4.320
624,866
+0.36(+9.09%)
Jun 02, 2020
4.160
4.160
3.880
3.960
225,956
-0.04(-1.00%)
Jun 01, 2020
4.000
4.280
3.800
4.000
347,918
+0.05(+1.36%)
May 29, 2020
3.960
4.200
3.840
3.946
427,775
+0.12(+3.22%)
May 28, 2020
3.240
4.560
3.200
3.823
2,400,541
+0.54(+16.56%)
May 27, 2020
3.280
3.320
3.200
3.280
205,616
-0.01(-0.32%)
May 26, 2020
3.240
3.356
3.180
3.290
192,587
+0.02(+0.64%)
May 22, 2020
3.360
3.430
3.160
3.270
238,925
-0.22(-6.19%)
May 21, 2020
3.581
3.638
3.214
3.485
236,192
-0.11(-3.19%)
May 20, 2020
3.280
3.840
3.200
3.600
510,505
+0.40(+12.50%)
May 19, 2020
3.200
3.320
3.120
3.200
252,159
-0.04(-1.23%)
May 18, 2020
3.320
3.360
3.160
3.240
248,555
+0.00(+0.00%)
May 15, 2020
3.280
3.320
3.120
3.240
226,925
+0.08(+2.53%)
May 14, 2020
3.080
3.320
3.040
3.160
191,553
-0.06(-1.99%)
May 13, 2020
3.200
3.239
3.080
3.224
303,357
-0.02(-0.49%)
May 12, 2020
3.480
3.480
3.200
3.240
617,912
-0.24(-6.90%)
May 11, 2020
4.160
5.400
3.440
3.480
3,803,331
+0.29(+8.98%)
May 08, 2020
3.298
3.320
3.004
3.193
234,025
-0.17(-4.96%)
May 07, 2020
3.240
3.400
3.200
3.360
64,593
+0.12(+3.79%)
May 06, 2020
3.320
3.439
3.160
3.237
112,951
-0.12(-3.57%)
May 05, 2020
3.480
3.512
3.300
3.357
86,372
-0.10(-2.94%)
May 04, 2020
3.320
3.480
3.120
3.459
106,041
+0.13(+3.93%)
May 01, 2020
3.520
3.520
3.280
3.328
108,425
-0.17(-4.91%)
Apr 30, 2020
3.480
3.560
3.257
3.500
127,175
-0.10(-2.91%)
Apr 29, 2020
3.840
3.840
3.482
3.605
107,252
-0.07(-1.78%)
Apr 28, 2020
3.800
3.835
3.448
3.670
77,652
-0.03(-0.92%)
Apr 27, 2020
3.400
3.748
3.400
3.704
131,532
+0.31(+9.06%)
Apr 24, 2020
3.286
3.400
2.811
3.396
130,200
+0.14(+4.32%)
Apr 23, 2020
3.352
3.435
3.220
3.256
129,753
-0.10(-3.11%)
Apr 22, 2020
3.400
3.520
3.200
3.360
124,304
+0.05(+1.65%)
Apr 21, 2020
3.520
3.623
3.200
3.306
112,674
-0.28(-7.92%)
Apr 20, 2020
3.580
3.856
3.440
3.590
116,921
-0.08(-2.18%)
Apr 17, 2020
3.564
3.760
3.548
3.670
109,300
+0.11(+3.21%)
Apr 16, 2020
3.618
3.799
3.362
3.556
113,110
+0.04(+1.02%)
Apr 15, 2020
3.680
3.840
3.360
3.520
221,503
-0.08(-2.22%)
Apr 14, 2020
3.280
3.720
3.240
3.600
310,715
+0.41(+12.71%)
Apr 13, 2020
3.168
3.196
2.960
3.194
258,938
+0.30(+10.35%)
Apr 09, 2020
3.000
3.076
2.840
2.894
140,425
+0.05(+1.61%)
Apr 08, 2020
2.715
2.959
2.708
2.848
150,783
+0.13(+4.69%)
Apr 07, 2020
2.680
2.844
2.600
2.721
204,002
+0.04(+1.52%)
Apr 06, 2020
2.600
2.700
2.560
2.680
152,920
+0.14(+5.58%)
Apr 03, 2020
2.552
2.636
2.484
2.538
114,725
-0.05(-1.87%)
Apr 02, 2020
2.530
2.608
2.484
2.587
100,123
+0.05(+1.83%)
Apr 01, 2020
2.556
2.611
2.440
2.540
78,128
-0.06(-2.29%)
Mar 31, 2020
2.640
2.720
2.440
2.600
260,589
-0.12(-4.41%)
Mar 30, 2020
2.640
2.760
2.560
2.720
183,839
+0.12(+4.60%)
Mar 27, 2020
2.640
2.880
2.520
2.600
197,450
-0.24(-8.44%)
Mar 26, 2020
3.040
3.120
2.680
2.840
164,589
-0.19(-6.26%)
Mar 25, 2020
2.744
3.160
2.676
3.030
173,872
+0.24(+8.45%)
Mar 24, 2020
2.840
2.840
2.600
2.794
216,581
+0.19(+7.45%)
Mar 23, 2020
2.720
2.720
2.482
2.600
896,607
-0.22(-7.93%)
Mar 20, 2020
2.880
2.920
2.500
2.824
414,950
+0.02(+0.86%)
Mar 19, 2020
2.560
2.960
2.440
2.800
865,081
+0.40(+16.67%)
Mar 18, 2020
2.680
2.880
2.200
2.400
317,218
-0.56(-18.92%)
Mar 17, 2020
2.880
2.960
2.400
2.960
509,428
-0.04(-1.33%)
Mar 16, 2020
2.880
3.126
2.804
3.000
217,592
-0.20(-6.25%)
Mar 13, 2020
3.280
3.440
2.900
3.200
187,425
-0.04(-1.23%)
Mar 12, 2020
3.360
3.520
3.000
3.240
272,192
-0.48(-12.90%)
Mar 11, 2020
3.080
3.800
3.000
3.720
377,252
+0.76(+25.68%)
Mar 10, 2020
3.880
3.880
2.720
2.960
578,130
-1.32(-30.84%)
Mar 09, 2020
4.640
4.640
4.080
4.280
361,182
-0.28(-6.14%)
Mar 06, 2020
4.200
4.640
4.194
4.560
255,450
+0.20(+4.59%)
Mar 05, 2020
4.600
4.680
4.320
4.360
184,430
-0.24(-5.22%)
Mar 04, 2020
4.320
4.600
4.200
4.600
236,129
+0.40(+9.52%)
Mar 03, 2020
4.560
4.560
4.160
4.200
228,847
-0.32(-7.08%)
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.