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
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1337
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.4330
0.4810
0.4155
0.4156
233,835
-0.01(-3.35%)
Apr 28, 2022
0.4320
0.4507
0.4000
0.4300
447,522
+0.00(+0.99%)
Apr 27, 2022
0.4490
0.4548
0.4155
0.4258
434,347
-0.04(-8.63%)
Apr 26, 2022
0.5000
0.5087
0.4481
0.4660
327,854
-0.03(-6.80%)
Apr 25, 2022
0.5100
0.5400
0.4700
0.5000
533,102
-0.02(-3.83%)
Apr 22, 2022
0.5306
0.5407
0.5160
0.5199
247,464
-0.01(-2.02%)
Apr 21, 2022
0.5366
0.5557
0.5226
0.5306
248,993
-0.01(-1.92%)
Apr 20, 2022
0.5270
0.5800
0.5270
0.5410
121,703
-0.01(-1.99%)
Apr 19, 2022
0.5530
0.5741
0.5361
0.5520
235,649
+0.02(+2.99%)
Apr 18, 2022
0.5625
0.5625
0.5345
0.5360
160,209
-0.01(-2.55%)
Apr 14, 2022
0.5560
0.5900
0.5404
0.5500
474,129
+0.01(+1.29%)
Apr 13, 2022
0.5200
0.5637
0.5200
0.5430
382,181
+0.01(+2.45%)
Apr 12, 2022
0.5970
0.5970
0.5271
0.5300
421,608
-0.02(-3.95%)
Apr 11, 2022
0.5631
0.5800
0.5500
0.5518
460,212
-0.03(-4.88%)
Apr 08, 2022
0.5800
0.5922
0.5601
0.5801
170,518
-0.00(-0.46%)
Apr 07, 2022
0.5919
0.5994
0.5720
0.5828
68,556
-0.01(-1.22%)
Apr 06, 2022
0.6200
0.6200
0.5806
0.5900
239,397
-0.02(-2.54%)
Apr 05, 2022
0.6000
0.6299
0.6000
0.6054
337,428
-0.01(-1.64%)
Apr 04, 2022
0.6330
0.6370
0.6131
0.6155
241,011
-0.02(-2.76%)
Apr 01, 2022
0.6300
0.6340
0.6000
0.6330
136,754
+0.01(+2.10%)
Mar 31, 2022
0.6075
0.6500
0.6000
0.6200
264,335
-0.00(-0.19%)
Mar 30, 2022
0.6400
0.6440
0.6077
0.6212
207,175
-0.02(-2.94%)
Mar 29, 2022
0.6442
0.7020
0.6301
0.6400
218,792
-0.01(-2.16%)
Mar 28, 2022
0.6500
0.6597
0.6285
0.6541
279,235
+0.04(+6.29%)
Mar 25, 2022
0.6338
0.6444
0.6112
0.6154
130,859
-0.01(-2.01%)
Mar 24, 2022
0.6100
0.6400
0.6066
0.6280
119,200
+0.02(+3.80%)
Mar 23, 2022
0.6200
0.6328
0.6012
0.6050
147,566
-0.02(-2.42%)
Mar 22, 2022
0.6167
0.6464
0.6000
0.6200
342,931
+0.01(+1.62%)
Mar 21, 2022
0.6600
0.6603
0.5800
0.6101
242,156
-0.02(-3.54%)
Mar 18, 2022
0.6123
0.6500
0.6000
0.6325
207,161
+0.01(+1.44%)
Mar 17, 2022
0.5910
0.6427
0.5910
0.6235
205,700
+0.01(+1.96%)
Mar 16, 2022
0.6000
0.6298
0.5775
0.6115
311,068
+0.03(+4.64%)
Mar 15, 2022
0.5577
0.6032
0.5500
0.5844
150,250
+0.02(+4.34%)
Mar 14, 2022
0.5780
0.5956
0.5518
0.5601
179,293
-0.02(-3.91%)
Mar 11, 2022
0.5928
0.5933
0.5700
0.5829
272,838
-0.01(-2.20%)
Mar 10, 2022
0.6100
0.6130
0.5600
0.5960
212,487
-0.01(-0.91%)
Mar 09, 2022
0.5600
0.6277
0.5600
0.6015
322,414
+0.05(+8.22%)
Mar 08, 2022
0.5607
0.5800
0.5100
0.5558
564,478
+0.03(+5.61%)
Mar 07, 2022
0.6000
0.6245
0.5000
0.5263
953,035
-0.08(-13.72%)
Mar 04, 2022
0.6200
0.6289
0.6000
0.6100
145,870
-0.02(-3.11%)
Mar 03, 2022
0.6500
0.6615
0.6200
0.6296
165,429
-0.03(-4.32%)
Mar 02, 2022
0.6579
0.6696
0.6348
0.6580
243,144
+0.02(+2.81%)
Mar 01, 2022
0.7774
0.7774
0.6331
0.6400
477,625
-0.01(-1.54%)
Feb 28, 2022
0.5890
0.6753
0.5890
0.6500
434,682
+0.03(+4.37%)
Feb 25, 2022
0.6350
0.6522
0.6190
0.6228
275,142
+0.00(+0.45%)
Feb 24, 2022
0.5600
0.6277
0.5500
0.6200
544,029
+0.02(+3.33%)
Feb 23, 2022
0.6379
0.6463
0.6000
0.6000
364,352
-0.01(-2.04%)
Feb 22, 2022
0.6199
0.6450
0.6000
0.6125
565,150
-0.02(-3.85%)
Feb 18, 2022
0.6370
0
-0.02(-2.87%)
Feb 17, 2022
0.6508
0.6644
0.6301
0.6558
867,329
+0.02(+2.47%)
Feb 16, 2022
0.6669
0.6826
0.6350
0.6400
573,130
-0.02(-3.44%)
Feb 15, 2022
0.7130
0.7453
0.6400
0.6628
986,408
+0.03(+4.38%)
Feb 14, 2022
0.7101
0.7644
0.6239
0.6350
1,623,720
-0.10(-13.58%)
Feb 11, 2022
0.8549
0.8850
0.7331
0.7348
1,176,253
-0.11(-12.93%)
Feb 10, 2022
1.030
1.090
0.7888
0.8439
1,060,126
-0.25(-22.62%)
Feb 09, 2022
1.110
1.200
1.070
1.091
661,556
-0.01(-0.85%)
Feb 08, 2022
1.050
1.130
0.9757
1.100
1,401,363
-0.03(-2.65%)
Feb 07, 2022
0.7650
1.155
0.7000
1.130
2,059,674
+0.44(+63.08%)
Feb 04, 2022
0.6313
0.6982
0.6294
0.6929
232,541
+0.08(+12.43%)
Feb 03, 2022
0.6658
0.6120
0.6163
327,821
-0.06(-9.43%)
Feb 02, 2022
0.7100
0.7100
0.6736
0.6805
256,367
-0.03(-3.78%)
Feb 01, 2022
0.7140
0.7140
0.6822
0.7072
279,227
+0.03(+5.16%)
Jan 31, 2022
0.6586
0.7010
0.6280
0.6725
219,902
+0.02(+3.10%)
Jan 28, 2022
0.6379
0.6523
0.5921
0.6523
253,723
+0.03(+5.31%)
Jan 27, 2022
0.6983
0.6983
0.6101
0.6194
492,197
-0.06(-9.44%)
Jan 26, 2022
0.6765
0.7526
0.6591
0.6840
574,364
+0.02(+3.57%)
Jan 25, 2022
0.6350
0.6687
0.5951
0.6604
667,569
+0.03(+4.81%)
Jan 24, 2022
0.5655
0.6531
0.5371
0.6301
1,726,516
-0.04(-5.74%)
Jan 21, 2022
0.7560
0.7560
0.6600
0.6685
886,775
-0.10(-13.22%)
Jan 20, 2022
0.7700
0.8000
0.7600
0.7703
208,935
+0.00(+0.04%)
Jan 19, 2022
0.7560
0.8098
0.7550
0.7700
269,377
-0.00(-0.26%)
Jan 18, 2022
0.8050
0.8100
0.7601
0.7720
410,408
-0.04(-4.68%)
Jan 14, 2022
0.8099
0
-0.01(-1.23%)
Jan 13, 2022
0.8500
0.8626
0.8100
0.8200
139,141
-0.02(-2.38%)
Jan 12, 2022
0.8283
0.8698
0.7910
0.8400
374,427
+0.03(+3.82%)
Jan 11, 2022
0.7900
0.8350
0.7701
0.8091
256,837
+0.04(+5.06%)
Jan 10, 2022
0.7800
0.7865
0.7440
0.7701
352,450
-0.02(-3.12%)
Jan 07, 2022
0.8000
0.8200
0.7676
0.7949
211,812
+0.01(+1.91%)
Jan 06, 2022
0.7570
0.7704
0.7113
0.7800
739,284
-0.01(-1.28%)
Jan 05, 2022
0.8600
0.8600
0.7800
0.7901
401,474
-0.05(-6.09%)
Jan 04, 2022
0.8543
0.8600
0.7850
0.8413
513,862
-0.04(-4.40%)
Jan 03, 2022
0.8000
0.8819
0.8000
0.8800
189,972
+0.06(+6.84%)
Dec 31, 2021
0.8475
0.8557
0.8031
0.8237
791,062
-0.02(-1.94%)
Dec 30, 2021
0.8270
0.8700
0.8204
0.8400
854,244
-0.03(-3.11%)
Dec 29, 2021
0.8631
0.9200
0.8600
0.8670
485,095
-0.01(-1.48%)
Dec 28, 2021
0.9000
0.9200
0.8639
0.8800
315,783
-0.04(-4.35%)
Dec 27, 2021
1.010
1.010
0.8645
0.9200
502,396
-0.00(-0.49%)
Dec 23, 2021
0.8799
0.9600
0.8401
0.9245
526,799
+0.06(+6.77%)
Dec 22, 2021
0.8900
0.9034
0.8518
0.8659
303,573
-0.03(-3.15%)
Dec 21, 2021
0.8800
0.9000
0.8501
0.8941
438,805
+0.05(+6.44%)
Dec 20, 2021
0.7440
0.8450
0.7440
0.8400
1,130,662
+0.09(+12.00%)
Dec 17, 2021
0.9200
0.9200
0.7475
0.7500
796,483
-0.13(-14.77%)
Dec 16, 2021
1.050
1.050
0.8700
0.8800
248,082
-0.07(-7.22%)
Dec 15, 2021
0.8700
0.9690
0.8500
0.9485
733,976
+0.04(+4.70%)
Dec 14, 2021
0.8950
0.9156
0.8600
0.9059
432,193
-0.00(-0.22%)
Dec 13, 2021
0.9863
0.9899
0.8905
0.9079
649,547
-0.08(-7.95%)
Dec 10, 2021
1.010
1.013
0.9500
0.9863
388,417
+0.03(+2.74%)
Dec 09, 2021
1.060
1.060
0.9575
0.9600
273,449
-0.08(-7.69%)
Dec 08, 2021
1.096
1.096
1.020
1.040
228,897
-0.01(-0.95%)
Dec 07, 2021
1.040
1.120
0.9800
1.050
443,702
+0.05(+5.24%)
Dec 06, 2021
0.9336
0.9978
0.9000
0.9977
545,336
+0.02(+2.49%)
Dec 03, 2021
1.075
1.091
0.9500
0.9735
1,110,695
-0.11(-10.28%)
Dec 02, 2021
1.080
1.120
1.040
1.085
660,840
+0.00(+0.46%)
Dec 01, 2021
1.175
1.190
1.050
1.080
821,175
-0.08(-6.90%)
Nov 30, 2021
1.150
1.230
1.100
1.160
802,612
-0.03(-2.52%)
Nov 29, 2021
1.160
1.240
1.155
1.190
395,705
+0.04(+3.48%)
Nov 26, 2021
1.130
1.160
1.100
1.150
308,274
-0.03(-2.34%)
Nov 24, 2021
1.170
1.220
1.130
1.177
562,891
-0.04(-3.48%)
Nov 23, 2021
1.205
1.249
1.150
1.220
702,446
-0.01(-0.53%)
Nov 22, 2021
1.420
1.420
1.210
1.226
850,244
-0.12(-8.74%)
Nov 19, 2021
1.200
1.370
1.200
1.344
802,624
+0.10(+8.38%)
Nov 18, 2021
1.300
1.260
1.220
1.240
1,010,759
-0.04(-3.46%)
Nov 17, 2021
1.350
1.370
1.270
1.284
826,285
-0.07(-5.06%)
Nov 16, 2021
1.390
1.450
1.330
1.353
700,625
-0.13(-8.59%)
Nov 15, 2021
1.550
1.550
1.454
1.480
778,243
-0.06(-3.83%)
Nov 12, 2021
1.390
1.550
1.300
1.539
1,121,880
+0.16(+11.51%)
Nov 11, 2021
1.430
1.455
1.330
1.380
840,264
-0.08(-5.48%)
Nov 10, 2021
1.480
1.460
1,051,906
-0.09(-5.81%)
Nov 09, 2021
1.550
1.620
1.460
1.550
1,462,578
+0.00(+0.00%)
Nov 08, 2021
1.420
1.560
1.420
1.550
1,352,456
+0.10(+6.90%)
Nov 05, 2021
1.450
1.470
1.380
1.450
1,146,869
+0.02(+1.40%)
Nov 04, 2021
1.520
1.520
1.363
1.430
1,350,694
+0.02(+1.42%)
Nov 03, 2021
1.250
1.440
1.250
1.410
1,390,535
+0.06(+4.68%)
Nov 02, 2021
1.240
1.371
1.180
1.347
2,218,995
+0.14(+11.31%)
Nov 01, 2021
1.265
1.180
1.180
1.210
2,307,579
-0.06(-4.72%)
Oct 29, 2021
0.9499
1.270
0.9499
1.270
2,761,111
+0.33(+34.69%)
Oct 28, 2021
0.8470
0.9470
0.8470
0.9429
860,517
+0.08(+9.58%)
Oct 27, 2021
0.9190
0.9500
0.8500
0.8605
1,003,020
-0.02(-2.22%)
Oct 26, 2021
0.9263
0.8800
1,445,733
-0.05(-5.00%)
Oct 25, 2021
0.9300
0.9791
0.9049
0.9263
994,980
-0.01(-1.08%)
Oct 22, 2021
0.9600
0.9839
0.9200
0.9364
953,569
-0.05(-5.41%)
Oct 21, 2021
1.050
1.050
0.9711
0.9900
661,146
-0.06(-5.71%)
Oct 20, 2021
0.9693
1.050
0.9489
1.050
1,208,800
+0.11(+11.70%)
Oct 19, 2021
0.9400
0.9544
0.9129
0.9400
748,894
-0.01(-0.95%)
Oct 18, 2021
0.9500
1.006
0.9381
0.9490
922,072
-0.03(-3.36%)
Oct 15, 2021
0.9961
1.020
0.9600
0.9820
819,494
-0.02(-1.80%)
Oct 14, 2021
1.050
1.050
0.9819
1.000
408,253
-0.02(-1.96%)
Oct 13, 2021
1.000
1.029
0.9900
1.020
435,682
+0.00(+0.00%)
Oct 12, 2021
1.060
1.090
1.010
1.020
607,051
-0.07(-6.42%)
Oct 11, 2021
1.080
1.090
0.9863
1.090
884,619
+0.02(+1.87%)
Oct 08, 2021
1.160
1.160
1.058
1.070
279,984
-0.01(-0.93%)
Oct 07, 2021
1.110
1.120
1.070
1.080
590,245
-0.01(-1.24%)
Oct 06, 2021
1.070
1.120
1.050
1.094
779,609
+0.03(+3.17%)
Oct 05, 2021
1.030
1.073
0.9820
1.060
907,724
+0.04(+4.20%)
Oct 04, 2021
1.100
1.100
0.9500
1.017
685,483
-0.03(-3.11%)
Oct 01, 2021
1.100
1.130
1.020
1.050
1,495,686
-0.02(-1.93%)
Sep 30, 2021
1.080
1.220
1.010
1.071
3,312,291
+0.10(+10.38%)
Sep 29, 2021
1.040
1.070
0.9600
0.9700
912,150
-0.07(-6.73%)
Sep 28, 2021
1.010
1.046
0.9601
1.040
1,055,345
+0.00(+0.00%)
Sep 27, 2021
0.9819
1.045
0.9320
1.040
798,842
+0.09(+9.35%)
Sep 24, 2021
0.9900
1.020
0.9106
0.9511
1,075,840
-0.10(-9.42%)
Sep 23, 2021
1.020
1.130
1.010
1.050
2,810,611
+0.04(+3.96%)
Sep 22, 2021
0.7550
1.080
0.7500
1.010
3,661,144
+0.26(+34.67%)
Sep 21, 2021
0.6500
0.7800
0.6500
0.7500
1,204,042
+0.03(+4.17%)
Sep 20, 2021
0.7000
0.7200
0.6612
0.7200
1,972,878
+0.01(+1.41%)
Sep 17, 2021
0.7703
0.7779
0.7100
0.7100
1,127,988
-0.07(-8.80%)
Sep 16, 2021
0.7950
0.8104
0.7300
0.7785
1,822,302
-0.02(-2.69%)
Sep 15, 2021
0.8050
0.8500
0.7882
0.8000
1,116,510
-0.02(-2.19%)
Sep 14, 2021
0.8100
0.8490
0.8100
0.8179
558,118
-0.00(-0.02%)
Sep 13, 2021
0.8700
0.8750
0.8052
0.8181
1,424,744
-0.07(-7.78%)
Sep 10, 2021
0.9045
0.9100
0.8651
0.8871
837,639
-0.02(-2.20%)
Sep 09, 2021
0.9250
0.9699
0.8992
0.9071
497,750
-0.02(-1.94%)
Sep 08, 2021
0.9131
0.9480
0.9000
0.9250
517,853
-0.04(-4.63%)
Sep 07, 2021
0.9701
0.9885
0.9000
0.9699
1,330,867
+0.02(+2.17%)
Sep 03, 2021
0.9929
1.000
0.9403
0.9493
911,213
-0.03(-3.13%)
Sep 02, 2021
0.9868
1.050
0.9301
0.9800
1,446,315
+0.02(+2.00%)
Sep 01, 2021
0.9181
0.9680
0.9000
0.9608
884,140
+0.04(+4.86%)
Aug 31, 2021
0.9203
0.9380
0.8832
0.9163
738,748
-0.00(-0.43%)
Aug 30, 2021
0.9200
0.9398
0.8313
0.9203
1,874,833
+0.00(+0.03%)
Aug 27, 2021
0.9650
0.9728
0.9000
0.9200
2,910,300
-0.02(-1.66%)
Aug 26, 2021
0.9783
1.000
0.9301
0.9355
1,148,745
-0.07(-7.38%)
Aug 25, 2021
1.000
1.000
0.9797
1.010
1,327,184
-0.02(-1.94%)
Aug 24, 2021
1.100
1.110
1.010
1.030
933,309
-0.05(-4.67%)
Aug 23, 2021
1.060
1.130
1.060
1.081
962,214
+0.01(+0.98%)
Aug 20, 2021
1.060
1.130
1.000
1.070
1,095,571
+0.02(+1.90%)
Aug 19, 2021
1.050
1.050
0.9300
1.050
618,439
-0.01(-0.94%)
Aug 18, 2021
0.9100
1.060
0.9000
1.060
995,361
+0.11(+11.80%)
Aug 17, 2021
1.020
1.060
0.9101
0.9481
1,343,981
-0.06(-5.66%)
Aug 16, 2021
1.090
1.150
1.000
1.005
1,148,943
-0.08(-7.20%)
Aug 13, 2021
1.136
1.140
1.030
1.083
1,112,386
+0.00(+0.28%)
Aug 12, 2021
1.140
1.140
1.060
1.080
920,649
-0.05(-4.42%)
Aug 11, 2021
1.242
1.260
1.130
1.130
1,145,001
-0.06(-5.04%)
Aug 10, 2021
1.250
1.290
1.130
1.190
900,846
-0.06(-4.80%)
Aug 09, 2021
1.280
1.300
1.240
1.250
1,329,144
+0.03(+2.46%)
Aug 06, 2021
1.095
1.222
1.095
1.220
1,258,933
+0.07(+6.09%)
Aug 05, 2021
1.060
1.180
1.060
1.150
1,575,393
+0.01(+0.88%)
Aug 04, 2021
1.160
1.160
1.100
1.140
1,014,931
-0.01(-0.87%)
Aug 03, 2021
1.195
1.195
1.130
1.150
694,558
-0.07(-5.35%)
Aug 02, 2021
1.230
1.280
1.180
1.215
943,009
-0.04(-3.57%)
Jul 30, 2021
1.300
1.300
1.181
1.260
1,187,330
-0.04(-3.08%)
Jul 29, 2021
1.140
1.310
1.090
1.300
2,697,106
+0.17(+15.01%)
Jul 28, 2021
1.020
1.150
1.000
1.130
902,606
+0.09(+8.62%)
Jul 27, 2021
1.190
1.190
1.000
1.041
2,222,258
-0.17(-14.00%)
Jul 26, 2021
1.200
1.250
1.150
1.210
1,917,462
+0.17(+16.35%)
Jul 23, 2021
1.060
1.100
1.010
1.040
2,137,132
+0.02(+2.04%)
Jul 22, 2021
0.9400
1.050
0.9400
1.019
1,721,224
+0.03(+3.24%)
Jul 21, 2021
0.8392
1.010
0.8100
0.9872
3,326,557
+0.26(+35.34%)
Jul 20, 2021
0.6607
0.7993
0.6500
0.7294
2,456,771
+0.04(+5.25%)
Jul 19, 2021
0.7500
0.7533
0.6589
0.6930
3,026,895
-0.11(-13.38%)
Jul 16, 2021
0.8000
0.8600
0.7376
0.8000
3,208,513
-0.02(-3.03%)
Jul 15, 2021
0.9200
0.9200
0.8000
0.8250
2,765,839
-0.10(-10.33%)
Jul 14, 2021
0.9905
1.000
0.8995
0.9200
3,094,870
-0.08(-8.00%)
Jul 13, 2021
1.050
1.050
0.9800
1.000
1,762,255
-0.07(-6.98%)
Jul 12, 2021
1.100
1.100
1.030
1.075
1,102,898
-0.03(-2.27%)
Jul 09, 2021
1.075
1.110
1.050
1.100
1,053,020
+0.06(+5.77%)
Jul 08, 2021
1.031
1.100
0.9800
1.040
2,879,758
-0.06(-5.45%)
Jul 07, 2021
1.150
1.190
1.070
1.100
1,889,560
-0.08(-6.78%)
Jul 06, 2021
1.210
1.220
1.150
1.180
1,240,006
-0.03(-2.32%)
Jul 02, 2021
1.240
1.240
1.190
1.208
719,211
-0.01(-0.98%)
Jul 01, 2021
1.210
1.275
1.210
1.220
868,155
-0.05(-3.94%)
Jun 30, 2021
1.250
1.290
1.190
1.270
1,808,153
-0.03(-2.28%)
Jun 29, 2021
1.320
1.340
1.270
1.300
568,648
+0.01(+1.03%)
Jun 28, 2021
1.390
1.405
1.270
1.286
566,865
+0.05(+3.74%)
Jun 25, 2021
1.280
1.290
1.220
1.240
782,138
-0.05(-3.88%)
Jun 24, 2021
1.310
1.320
1.260
1.290
855,430
-0.00(-0.22%)
Jun 23, 2021
1.360
1.410
1.250
1.293
1,081,419
-0.04(-2.79%)
Jun 22, 2021
1.250
1.350
1.140
1.330
2,711,139
+0.01(+0.76%)
Jun 21, 2021
1.400
1.414
1.310
1.320
2,041,483
-0.18(-12.19%)
Jun 18, 2021
1.530
1.540
1.420
1.503
893,717
-0.07(-4.68%)
Jun 17, 2021
1.450
1.620
1.417
1.577
1,504,785
+0.11(+7.29%)
Jun 16, 2021
1.590
1.600
1.440
1.470
1,292,981
-0.13(-8.13%)
Jun 15, 2021
1.650
1.650
1.530
1.600
812,062
-0.06(-3.50%)
Jun 14, 2021
1.637
1.750
1.590
1.658
1,624,540
+0.07(+4.28%)
Jun 11, 2021
1.510
1.610
1.460
1.590
1,266,540
+0.04(+2.58%)
Jun 10, 2021
1.515
1.550
1.420
1.550
1,269,327
+0.13(+9.15%)
Jun 09, 2021
1.310
1.460
1.240
1.420
2,087,945
+0.13(+10.08%)
Jun 08, 2021
1.360
1.410
1.190
1.290
4,929,578
-0.13(-8.89%)
Jun 07, 2021
1.500
1.540
1.360
1.416
1,627,435
-0.08(-5.63%)
Jun 04, 2021
1.542
1.600
1.450
1.500
1,062,925
-0.06(-3.83%)
Jun 03, 2021
1.650
1.680
1.540
1.560
1,138,649
-0.09(-5.45%)
Jun 02, 2021
1.530
1.700
1.525
1.650
1,677,808
+0.13(+8.80%)
Jun 01, 2021
1.450
1.546
1.440
1.516
1,418,626
+0.13(+9.10%)
May 28, 2021
1.435
1.450
1.300
1.390
1,999,757
-0.05(-3.47%)
May 27, 2021
1.420
1.460
1.400
1.440
1,015,449
+0.02(+1.41%)
May 26, 2021
1.435
1.450
1.400
1.420
1,094,089
+0.01(+0.71%)
May 25, 2021
1.397
1.430
1.360
1.410
1,003,728
-0.03(-1.74%)
May 24, 2021
1.340
1.435
1.310
1.435
1,122,321
+0.10(+7.89%)
May 21, 2021
1.450
1.460
1.310
1.330
1,902,067
-0.10(-6.99%)
May 20, 2021
1.450
1.470
1.200
1.430
1,619,434
+0.09(+6.39%)
May 19, 2021
1.190
1.373
1.150
1.344
2,401,225
-0.09(-6.01%)
May 18, 2021
1.350
1.480
1.330
1.430
1,228,354
+0.05(+3.62%)
May 17, 2021
1.332
1.440
1.290
1.380
2,682,821
-0.08(-5.48%)
May 14, 2021
1.295
1.470
1.270
1.460
2,985,597
+0.28(+23.73%)
May 13, 2021
1.260
1.430
1.150
1.180
3,567,258
-0.17(-12.59%)
May 12, 2021
1.460
1.650
1.280
1.350
5,007,255
-0.11(-7.53%)
May 11, 2021
0.9870
1.470
0.9700
1.460
8,938,610
+0.34(+30.78%)
May 10, 2021
1.524
1.524
1.040
1.116
9,163,455
-0.32(-22.47%)
May 07, 2021
1.570
1.663
1.410
1.440
5,324,490
-0.20(-12.20%)
May 06, 2021
1.810
1.850
1.498
1.640
6,675,132
-0.17(-9.39%)
May 05, 2021
1.920
1.990
1.800
1.810
2,309,676
+0.00(+0.00%)
May 04, 2021
1.800
1.950
1.660
1.810
5,709,186
-0.22(-10.84%)
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.