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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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 (%)
Nov 30, 2022
0.2980
0.3099
0.2880
0.3000
263,870
-0.01(-3.23%)
Nov 29, 2022
0.3130
0.3200
0.2900
0.3100
127,766
-0.00(-1.56%)
Nov 28, 2022
0.3100
0.3261
0.2823
0.3149
370,062
-0.00(-1.44%)
Nov 25, 2022
0.2900
0.3196
0.2828
0.3195
131,466
+0.03(+12.11%)
Nov 23, 2022
0.2550
0.3000
0.2550
0.2850
218,977
+0.01(+5.56%)
Nov 22, 2022
0.2610
0.2900
0.2523
0.2700
164,827
-0.00(-0.30%)
Nov 21, 2022
0.2700
0.2995
0.2637
0.2708
179,207
+0.01(+2.69%)
Nov 18, 2022
0.2634
0.2699
0.2500
0.2637
142,277
+0.01(+3.25%)
Nov 17, 2022
0.2600
0.2700
0.2500
0.2554
128,973
-0.00(-1.88%)
Nov 16, 2022
0.2889
0.2965
0.2538
0.2603
272,548
-0.02(-7.00%)
Nov 15, 2022
0.2856
0.3000
0.2700
0.2799
270,336
-0.01(-1.86%)
Nov 14, 2022
0.2800
0.2900
0.2800
0.2852
109,585
+0.01(+2.77%)
Nov 11, 2022
0.2401
0.3084
0.2401
0.2775
308,580
+0.03(+14.06%)
Nov 10, 2022
0.2367
0.2566
0.2367
0.2433
327,031
+0.01(+5.74%)
Nov 09, 2022
0.2704
0.2797
0.2300
0.2301
690,891
-0.05(-16.63%)
Nov 08, 2022
0.3070
0.3121
0.2650
0.2760
635,944
-0.03(-10.42%)
Nov 07, 2022
0.3300
0.3300
0.2960
0.3081
306,288
-0.01(-3.72%)
Nov 04, 2022
0.3400
0.3484
0.3200
0.3200
477,742
-0.03(-9.35%)
Nov 03, 2022
0.3800
0.3800
0.3300
0.3530
302,554
-0.03(-7.11%)
Nov 02, 2022
0.3600
0.3899
0.3570
0.3800
611,951
+0.03(+7.04%)
Nov 01, 2022
0.3700
0.3700
0.3401
0.3550
298,125
+0.01(+4.41%)
Oct 31, 2022
0.3100
0.3530
0.3100
0.3400
587,363
+0.02(+6.25%)
Oct 28, 2022
0.3191
0.3280
0.3102
0.3200
84,659
-0.01(-2.74%)
Oct 27, 2022
0.3100
0.3339
0.3010
0.3290
156,591
+0.02(+5.99%)
Oct 26, 2022
0.3145
0.3194
0.3000
0.3104
199,873
-0.01(-2.08%)
Oct 25, 2022
0.3055
0.3250
0.2922
0.3170
302,189
+0.00(+0.63%)
Oct 24, 2022
0.3000
0.3299
0.2500
0.3150
1,209,065
+0.02(+6.38%)
Oct 21, 2022
0.3087
0.3098
0.2930
0.2961
236,979
-0.00(-1.30%)
Oct 20, 2022
0.2921
0.3217
0.2921
0.3000
546,617
+0.01(+1.69%)
Oct 19, 2022
0.3023
0.3100
0.2940
0.2950
337,611
-0.00(-1.27%)
Oct 18, 2022
0.3000
0.3397
0.2960
0.2988
892,210
-0.00(-0.40%)
Oct 17, 2022
0.3048
0.3190
0.2979
0.3000
635,380
+0.00(+0.00%)
Oct 14, 2022
0.3500
0.3535
0.2970
0.3000
2,892,478
+0.00(+1.42%)
Oct 13, 2022
0.3200
0.3380
0.2881
0.2958
1,040,088
-0.01(-3.52%)
Oct 12, 2022
0.3200
0.3479
0.2917
0.3066
1,512,547
-0.03(-8.75%)
Oct 11, 2022
0.3800
0.3900
0.3209
0.3360
2,859,760
-0.03(-7.00%)
Oct 10, 2022
0.4000
0.4125
0.3506
0.3613
1,331,845
-0.04(-9.20%)
Oct 07, 2022
0.4400
0.4400
0.3840
0.3979
240,315
-0.04(-8.95%)
Oct 06, 2022
0.4200
0.4400
0.3800
0.4370
918,504
+0.02(+5.15%)
Oct 05, 2022
0.3847
0.4200
0.3847
0.4156
277,040
+0.02(+5.06%)
Oct 04, 2022
0.4000
0.4195
0.3860
0.3956
248,114
+0.01(+2.09%)
Oct 03, 2022
0.4205
0.4205
0.3800
0.3875
242,073
+0.03(+7.22%)
Sep 30, 2022
0.4200
0.4450
0.3250
0.3614
575,675
-0.06(-13.95%)
Sep 29, 2022
0.3727
0.4238
0.3705
0.4200
418,506
+0.03(+7.72%)
Sep 28, 2022
0.3570
0.4080
0.3550
0.3899
465,990
+0.02(+6.82%)
Sep 27, 2022
0.3696
0.3700
0.3531
0.3650
189,562
+0.01(+1.81%)
Sep 26, 2022
0.3710
0.3710
0.3500
0.3585
277,968
-0.01(-1.78%)
Sep 23, 2022
0.3600
0.3650
0.3400
0.3650
382,134
+0.01(+3.11%)
Sep 22, 2022
0.3980
0.3980
0.3401
0.3540
646,210
-0.05(-11.28%)
Sep 21, 2022
0.4200
0.4400
0.3910
0.3990
395,982
-0.02(-5.00%)
Sep 20, 2022
0.4280
0.4280
0.4100
0.4200
467,577
-0.01(-1.18%)
Sep 19, 2022
0.4400
0.4400
0.4200
0.4250
556,015
-0.03(-5.56%)
Sep 16, 2022
0.4750
0.4870
0.4345
0.4500
875,250
-0.03(-7.22%)
Sep 15, 2022
0.4941
0.5050
0.4750
0.4850
429,616
-0.01(-1.02%)
Sep 14, 2022
0.5200
0.5200
0.4760
0.4900
484,584
-0.01(-1.27%)
Sep 13, 2022
0.5090
0.5170
0.4750
0.4963
680,455
-0.02(-4.02%)
Sep 12, 2022
0.5400
0.5495
0.5060
0.5171
498,003
-0.02(-2.82%)
Sep 09, 2022
0.5800
0.5846
0.5001
0.5321
737,877
-0.01(-2.35%)
Sep 08, 2022
0.5412
0.5828
0.5358
0.5449
1,161,417
-0.08(-12.98%)
Sep 07, 2022
0.5830
0.6500
0.5551
0.6262
1,825,557
+0.03(+4.37%)
Sep 06, 2022
0.6800
0.6899
0.5661
0.6000
2,345,309
-0.05(-7.69%)
Sep 02, 2022
0.6700
0.7105
0.6205
0.6500
5,593,915
+0.01(+1.56%)
Sep 01, 2022
0.6000
0.6578
0.5620
0.6400
4,749,616
+0.03(+5.66%)
Aug 31, 2022
0.5900
0.6220
0.5800
0.6057
376,901
+0.02(+2.68%)
Aug 30, 2022
0.6220
0.6490
0.5500
0.5899
658,882
-0.05(-7.91%)
Aug 29, 2022
0.6700
0.6700
0.6144
0.6406
426,674
-0.02(-3.20%)
Aug 26, 2022
0.6900
0.7000
0.6374
0.6618
726,203
-0.04(-5.46%)
Aug 25, 2022
0.7400
0.7499
0.6805
0.7000
989,833
-0.04(-5.98%)
Aug 24, 2022
0.7400
0.7700
0.7281
0.7445
569,121
-0.01(-1.40%)
Aug 23, 2022
0.8100
0.8100
0.7551
0.7551
537,182
-0.06(-7.53%)
Aug 22, 2022
0.8175
0.8600
0.7833
0.8166
2,492,244
-0.02(-2.04%)
Aug 19, 2022
0.8600
0.8643
0.8249
0.8336
1,055,526
-0.02(-1.91%)
Aug 18, 2022
0.8500
0.8593
0.8100
0.8498
947,414
+0.04(+4.68%)
Aug 17, 2022
0.8300
0.8671
0.7528
0.8118
3,225,786
-0.03(-4.01%)
Aug 16, 2022
0.9400
0.9700
0.8334
0.8457
10,871,570
-0.02(-2.79%)
Aug 15, 2022
0.8800
0.8966
0.8538
0.8700
949,177
+0.01(+1.16%)
Aug 12, 2022
0.8500
0.8661
0.8220
0.8600
502,184
+0.01(+1.00%)
Aug 11, 2022
0.8900
0.9000
0.8377
0.8515
570,793
-0.04(-4.11%)
Aug 10, 2022
0.8900
0.9000
0.8231
0.8880
372,686
-0.01(-1.33%)
Aug 09, 2022
0.9600
0.9745
0.8335
0.9000
1,310,269
-0.13(-12.62%)
Aug 08, 2022
1.060
1.070
0.9300
1.030
1,205,347
-0.07(-6.36%)
Aug 05, 2022
0.9300
1.140
0.8900
1.100
3,342,965
+0.02(+1.85%)
Aug 04, 2022
0.9400
1.240
0.8900
1.080
6,017,250
+0.04(+3.85%)
Aug 03, 2022
1.160
1.190
0.9200
1.040
27,317,320
+0.31(+42.50%)
Aug 02, 2022
0.6900
0.7497
0.6385
0.7298
2,743,239
+0.10(+15.37%)
Aug 01, 2022
0.6600
0.6900
0.6272
0.6326
146,791
-0.06(-8.32%)
Jul 29, 2022
0.6800
0.6980
0.6682
0.6900
62,234
+0.01(+1.83%)
Jul 28, 2022
0.6800
0.7001
0.6500
0.6776
18,835
-0.01(-1.21%)
Jul 27, 2022
0.6900
0.7180
0.6638
0.6859
36,074
+0.02(+3.67%)
Jul 26, 2022
0.7000
0.7182
0.6018
0.6616
117,957
-0.04(-5.49%)
Jul 25, 2022
0.7200
0.7564
0.7000
0.7000
70,579
-0.02(-2.78%)
Jul 22, 2022
0.7700
0.7700
0.7200
0.7200
95,213
-0.05(-6.49%)
Jul 21, 2022
0.8000
0.8200
0.7421
0.7700
130,027
-0.03(-4.10%)
Jul 20, 2022
0.7659
0.8200
0.7601
0.8029
107,983
+0.04(+4.82%)
Jul 19, 2022
0.8000
0.8200
0.7600
0.7660
109,582
+0.01(+0.79%)
Jul 18, 2022
0.8300
0.8400
0.7600
0.7600
131,470
-0.04(-4.70%)
Jul 15, 2022
0.7900
0.8000
0.7800
0.7975
42,742
+0.00(+0.36%)
Jul 14, 2022
0.7700
0.8220
0.7620
0.7946
54,823
-0.03(-3.68%)
Jul 13, 2022
0.8300
0.8303
0.8000
0.8250
51,830
-0.00(-0.25%)
Jul 12, 2022
0.8300
0.8500
0.8101
0.8271
51,834
-0.01(-1.08%)
Jul 11, 2022
0.8300
0.8480
0.7903
0.8361
85,350
+0.01(+0.73%)
Jul 08, 2022
0.7800
0.8300
0.7701
0.8300
209,851
+0.05(+6.64%)
Jul 07, 2022
0.7500
0.8100
0.7100
0.7783
214,795
+0.05(+6.62%)
Jul 06, 2022
0.6700
0.7488
0.6600
0.7300
225,825
+0.07(+11.45%)
Jul 05, 2022
0.6500
0.6670
0.6300
0.6550
56,660
+0.02(+3.10%)
Jul 01, 2022
0.6500
0.6500
0.6353
0.6353
59,603
-0.01(-2.26%)
Jun 30, 2022
0.6500
0.6600
0.6370
0.6500
37,704
+0.02(+2.99%)
Jun 29, 2022
0.6500
0.6600
0.6300
0.6311
25,337
-0.02(-2.91%)
Jun 28, 2022
0.6666
0.6775
0.6401
0.6500
22,254
-0.02(-2.65%)
Jun 27, 2022
0.6800
0.6809
0.6502
0.6677
38,086
+0.02(+2.72%)
Jun 24, 2022
0.6800
0.7000
0.6500
0.6500
227,686
-0.03(-3.75%)
Jun 23, 2022
0.6500
0.6895
0.6456
0.6753
85,290
+0.03(+3.89%)
Jun 22, 2022
0.6600
0.6900
0.6500
0.6500
81,795
-0.02(-3.01%)
Jun 21, 2022
0.6900
0.6900
0.6501
0.6702
71,349
+0.00(+0.71%)
Jun 17, 2022
0.6599
0.6899
0.6500
0.6655
58,298
+0.01(+0.83%)
Jun 16, 2022
0.6900
0.6900
0.6500
0.6600
61,848
-0.01(-2.02%)
Jun 15, 2022
0.7000
0.7000
0.6593
0.6736
73,940
+0.00(+0.52%)
Jun 14, 2022
0.6600
0.7080
0.6640
0.6701
31,102
+0.01(+0.92%)
Jun 13, 2022
0.7000
0.7300
0.6521
0.6640
206,068
-0.06(-8.51%)
Jun 10, 2022
0.7000
0.7417
0.6800
0.7258
196,066
+0.02(+2.95%)
Jun 09, 2022
0.6818
0.7330
0.6800
0.7050
123,218
+0.01(+1.13%)
Jun 08, 2022
0.6600
0.7100
0.6600
0.6971
123,985
+0.05(+7.21%)
Jun 07, 2022
0.6800
0.7232
0.6500
0.6502
316,361
-0.06(-7.80%)
Jun 06, 2022
0.7363
0.7552
0.6850
0.7052
133,565
-0.02(-2.69%)
Jun 03, 2022
0.7315
0.7751
0.6721
0.7247
224,536
-0.02(-2.92%)
Jun 02, 2022
0.7700
0.7842
0.7280
0.7465
136,560
-0.02(-2.61%)
Jun 01, 2022
0.7900
0.8000
0.6875
0.7665
368,301
+0.02(+2.23%)
May 31, 2022
0.6787
0.8177
0.6036
0.7498
728,621
+0.08(+11.15%)
May 27, 2022
0.7200
0.7336
0.6377
0.6746
512,134
-0.03(-4.04%)
May 26, 2022
0.6950
0.7800
0.6950
0.7030
231,506
+0.01(+1.14%)
May 25, 2022
0.6200
0.7484
0.6026
0.6951
220,328
+0.07(+11.90%)
May 24, 2022
0.6100
0.6386
0.5800
0.6212
73,447
-0.01(-1.48%)
May 23, 2022
0.6460
0.6460
0.6101
0.6305
59,021
-0.01(-1.48%)
May 20, 2022
0.6797
0.6900
0.6100
0.6400
170,606
-0.02(-2.65%)
May 19, 2022
0.6132
0.6900
0.6132
0.6574
143,227
+0.06(+9.57%)
May 18, 2022
0.6000
0.6500
0.5810
0.6000
161,546
+0.00(+0.00%)
May 17, 2022
0.5300
0.6400
0.5284
0.6000
325,047
+0.07(+13.68%)
May 16, 2022
0.5817
0.6700
0.5171
0.5278
376,333
-0.03(-5.63%)
May 13, 2022
0.4419
0.5988
0.4419
0.5593
248,967
+0.11(+24.37%)
May 12, 2022
0.4500
0.4510
0.4152
0.4497
303,586
-0.03(-5.90%)
May 11, 2022
0.5100
0.5200
0.4700
0.4779
208,220
-0.04(-8.08%)
May 10, 2022
0.5186
0.5700
0.5100
0.5199
105,869
-0.00(-0.02%)
May 09, 2022
0.5600
0.5774
0.5189
0.5200
215,046
-0.04(-6.81%)
May 06, 2022
0.6298
0.6298
0.5317
0.5580
270,626
-0.11(-16.59%)
May 05, 2022
0.6200
0.6724
0.6000
0.6690
283,864
+0.05(+8.78%)
May 04, 2022
0.5637
0.6302
0.5600
0.6150
89,459
+0.05(+8.41%)
May 03, 2022
0.5500
0.5985
0.5500
0.5673
112,355
-0.01(-0.87%)
May 02, 2022
0.5300
0.5800
0.5300
0.5723
179,194
-0.00(-0.59%)
Apr 29, 2022
0.6300
0.6434
0.5532
0.5757
274,402
-0.03(-4.70%)
Apr 28, 2022
0.6300
0.6300
0.6000
0.6041
94,470
-0.02(-2.72%)
Apr 27, 2022
0.6300
0.6530
0.6121
0.6210
134,846
-0.01(-0.86%)
Apr 26, 2022
0.6700
0.7001
0.6200
0.6264
123,592
-0.02(-2.96%)
Apr 25, 2022
0.6700
0.6700
0.6402
0.6455
141,928
-0.02(-3.28%)
Apr 22, 2022
0.6910
0.6999
0.6600
0.6674
159,345
-0.02(-3.42%)
Apr 21, 2022
0.7007
0.7100
0.6910
0.6910
167,989
-0.02(-2.91%)
Apr 20, 2022
0.7552
0.7799
0.6950
0.7117
444,211
-0.07(-9.22%)
Apr 19, 2022
0.7400
0.7900
0.7300
0.7840
175,238
+0.05(+6.58%)
Apr 18, 2022
0.7311
0.7533
0.7010
0.7356
300,137
-0.02(-3.10%)
Apr 14, 2022
0.7600
0.7685
0.7362
0.7591
144,788
-0.02(-1.99%)
Apr 13, 2022
0.7300
0.7829
0.7315
0.7745
143,642
+0.02(+3.27%)
Apr 12, 2022
0.7600
0.7999
0.7273
0.7500
754,734
+0.02(+3.02%)
Apr 11, 2022
0.7410
0.7700
0.7010
0.7280
182,461
-0.01(-1.05%)
Apr 08, 2022
0.7612
0.7765
0.7320
0.7357
151,624
-0.03(-3.35%)
Apr 07, 2022
0.7700
0.7700
0.7320
0.7612
120,719
+0.01(+1.45%)
Apr 06, 2022
0.7500
0.7700
0.7323
0.7503
94,028
-0.01(-1.79%)
Apr 05, 2022
0.7800
0.8000
0.7320
0.7640
182,691
-0.03(-3.41%)
Apr 04, 2022
0.8000
0.8200
0.7810
0.7910
259,199
-0.01(-1.11%)
Apr 01, 2022
0.8400
0.8457
0.7999
0.7999
172,398
-0.02(-2.45%)
Mar 31, 2022
0.8600
0.8690
0.7881
0.8200
283,876
-0.02(-2.81%)
Mar 30, 2022
0.8600
0.8800
0.8375
0.8437
185,984
-0.02(-1.95%)
Mar 29, 2022
0.8300
0.8825
0.8300
0.8605
250,940
+0.01(+1.47%)
Mar 28, 2022
0.8800
0.8825
0.8273
0.8480
106,997
-0.03(-3.54%)
Mar 25, 2022
0.8700
0.8799
0.8305
0.8791
309,244
+0.01(+0.78%)
Mar 24, 2022
0.8200
0.8900
0.8250
0.8723
243,751
+0.03(+3.23%)
Mar 23, 2022
0.8600
0.8799
0.8240
0.8450
212,747
-0.02(-2.86%)
Mar 22, 2022
0.7900
0.8800
0.7891
0.8699
478,163
+0.08(+10.04%)
Mar 21, 2022
0.8152
0.8300
0.7800
0.7905
140,073
-0.02(-2.41%)
Mar 18, 2022
0.7700
0.8400
0.7700
0.8100
275,806
+0.02(+2.70%)
Mar 17, 2022
0.7000
0.7900
0.7001
0.7887
237,645
+0.09(+12.66%)
Mar 16, 2022
0.6900
0.7200
0.6801
0.7001
153,853
+0.03(+4.37%)
Mar 15, 2022
0.6700
0.6899
0.6600
0.6708
109,279
+0.01(+2.16%)
Mar 14, 2022
0.6729
0.7000
0.6520
0.6566
417,446
-0.04(-6.05%)
Mar 11, 2022
0.7419
0.7644
0.6860
0.6989
266,104
-0.04(-5.54%)
Mar 10, 2022
0.7700
0.6901
0.7399
412,806
-0.01(-1.86%)
Mar 09, 2022
0.7400
0.7900
0.7215
0.7539
601,160
+0.03(+4.69%)
Mar 08, 2022
0.7300
0.7660
0.7100
0.7201
844,407
-0.05(-6.48%)
Mar 07, 2022
0.8100
0.8400
0.7502
0.7700
576,771
-0.02(-3.08%)
Mar 04, 2022
0.8430
0.8900
0.7765
0.7945
875,842
-0.13(-13.82%)
Mar 03, 2022
0.9700
0.9722
0.9000
0.9219
574,122
-0.03(-3.37%)
Mar 02, 2022
0.9600
1.010
0.9407
0.9541
328,072
-0.02(-1.82%)
Mar 01, 2022
1.010
1.049
0.9640
0.9718
340,753
+0.01(+1.18%)
Feb 28, 2022
0.9400
1.040
0.9100
0.9605
369,769
+0.01(+1.51%)
Feb 25, 2022
0.9500
0.9670
0.9200
0.9462
314,258
+0.01(+1.46%)
Feb 24, 2022
0.9000
0.9600
0.8600
0.9326
404,132
+0.02(+2.68%)
Feb 23, 2022
0.9500
0.9708
0.9000
0.9083
194,489
-0.02(-2.65%)
Feb 22, 2022
1.000
1.000
0.9300
0.9330
403,413
-0.08(-7.62%)
Feb 18, 2022
1.010
0
+0.01(+1.00%)
Feb 17, 2022
1.050
1.065
0.9743
1.000
376,562
-0.06(-5.66%)
Feb 16, 2022
1.080
1.090
1.010
1.060
280,206
-0.03(-3.20%)
Feb 15, 2022
0.9100
1.150
0.9100
1.095
1,307,302
+0.19(+21.65%)
Feb 14, 2022
0.9202
0.9640
0.9001
0.9001
179,830
-0.04(-4.24%)
Feb 11, 2022
0.9800
0.9900
0.9213
0.9400
232,045
-0.02(-2.03%)
Feb 10, 2022
1.000
1.010
0.9500
0.9595
316,751
-0.04(-4.05%)
Feb 09, 2022
0.9900
1.030
0.9800
1.000
354,021
+0.00(+0.00%)
Feb 08, 2022
1.000
1.030
0.9623
1.000
156,243
-0.02(-1.96%)
Feb 07, 2022
0.9800
1.030
0.9799
1.020
195,102
+0.02(+2.03%)
Feb 04, 2022
0.9600
1.015
0.9400
0.9997
226,333
+0.06(+6.35%)
Feb 03, 2022
0.9500
0.9400
268,807
-0.02(-2.01%)
Feb 02, 2022
1.010
1.010
0.9030
0.9593
570,010
-0.06(-5.95%)
Feb 01, 2022
0.9600
1.070
0.9300
1.020
460,079
+0.09(+10.07%)
Jan 31, 2022
0.8998
0.9267
363,104
+0.09(+11.34%)
Jan 28, 2022
0.8515
0.8878
0.8032
0.8323
311,178
-0.02(-2.27%)
Jan 27, 2022
0.9200
0.9200
0.8000
0.8516
433,234
-0.06(-6.42%)
Jan 26, 2022
0.8857
0.9800
0.8857
0.9100
506,250
-0.00(-0.34%)
Jan 25, 2022
0.8600
0.9500
0.8500
0.9131
275,222
+0.01(+0.77%)
Jan 24, 2022
0.9400
0.9400
0.8401
0.9061
748,705
-0.02(-2.57%)
Jan 21, 2022
1.000
1.020
0.9001
0.9300
865,667
-0.07(-7.00%)
Jan 20, 2022
1.020
1.060
1.000
1.000
362,096
-0.01(-0.99%)
Jan 19, 2022
1.040
1.040
1.000
1.010
470,072
-0.02(-1.94%)
Jan 18, 2022
1.090
1.110
1.030
1.030
542,113
-0.06(-5.50%)
Jan 14, 2022
1.090
0
-0.01(-0.91%)
Jan 13, 2022
1.160
1.160
1.100
1.100
369,775
-0.05(-4.35%)
Jan 12, 2022
1.190
1.190
1.120
1.150
356,630
-0.01(-0.86%)
Jan 11, 2022
1.150
1.200
1.140
1.160
538,557
-0.01(-0.85%)
Jan 10, 2022
1.090
1.170
1.080
1.170
745,276
+0.09(+8.33%)
Jan 07, 2022
1.090
1.140
1.080
1.080
364,103
-0.01(-0.92%)
Jan 06, 2022
1.120
1.150
1.080
1.090
646,026
-0.03(-2.68%)
Jan 05, 2022
1.140
1.180
1.120
1.120
644,224
-0.04(-3.45%)
Jan 04, 2022
1.210
1.230
1.140
1.160
838,509
-0.07(-5.69%)
Jan 03, 2022
1.150
1.250
1.130
1.230
1,244,103
+0.09(+7.89%)
Dec 31, 2021
1.100
1.200
1.100
1.140
1,469,031
+0.01(+0.88%)
Dec 30, 2021
1.130
1.170
1.100
1.130
1,920,133
+0.04(+3.67%)
Dec 29, 2021
1.250
1.340
1.080
1.090
6,549,885
-0.47(-30.13%)
Dec 28, 2021
1.700
1.700
1.550
1.560
1,398,550
-0.11(-6.59%)
Dec 27, 2021
1.690
1.740
1.670
1.670
765,214
-0.07(-4.02%)
Dec 23, 2021
1.760
1.780
1.720
1.740
662,892
-0.03(-1.69%)
Dec 22, 2021
1.800
1.830
1.740
1.770
666,926
-0.03(-1.67%)
Dec 21, 2021
1.720
1.940
1.705
1.800
2,537,887
+0.10(+5.88%)
Dec 20, 2021
1.640
1.740
1.620
1.700
489,047
-0.02(-1.16%)
Dec 17, 2021
1.600
1.730
1.570
1.720
951,079
+0.10(+6.17%)
Dec 16, 2021
1.680
1.775
1.590
1.620
1,527,149
-0.08(-4.71%)
Dec 15, 2021
1.590
1.700
1.560
1.700
683,059
+0.08(+4.94%)
Dec 14, 2021
1.630
1.640
1.595
1.620
499,243
-0.04(-2.41%)
Dec 13, 2021
1.680
1.680
1.590
1.660
617,568
+0.00(+0.00%)
Dec 10, 2021
1.710
1.740
1.640
1.660
618,270
-0.05(-2.92%)
Dec 09, 2021
1.840
1.860
1.700
1.710
747,432
-0.13(-7.07%)
Dec 08, 2021
1.700
1.850
1.700
1.840
776,087
+0.02(+1.10%)
Dec 07, 2021
1.800
1.875
1.746
1.820
655,566
+0.06(+3.41%)
Dec 06, 2021
1.720
1.760
1.640
1.760
1,242,253
+0.00(+0.00%)
Dec 03, 2021
1.860
1.869
1.740
1.760
1,555,342
-0.15(-7.85%)
Dec 02, 2021
1.890
1.920
1.810
1.910
1,318,388
-0.02(-1.04%)
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.