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
Advantage Solutions Inc
(NQ:
ADV
)
3.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2023
2.770
2.800
2.730
2.750
498,670
+0.00(+0.00%)
Nov 29, 2023
2.670
2.810
2.670
2.750
491,841
+0.05(+1.85%)
Nov 28, 2023
2.690
2.740
2.680
2.700
739,723
-0.01(-0.37%)
Nov 27, 2023
2.650
2.720
2.640
2.710
603,597
+0.02(+0.74%)
Nov 24, 2023
2.600
2.740
2.600
2.690
182,666
+0.10(+3.86%)
Nov 22, 2023
2.540
2.660
2.530
2.590
454,134
+0.07(+2.78%)
Nov 21, 2023
2.430
2.530
2.400
2.520
235,761
+0.02(+0.80%)
Nov 20, 2023
2.490
2.550
2.450
2.500
268,380
+0.00(+0.00%)
Nov 17, 2023
2.580
2.590
2.480
2.500
629,527
+0.03(+1.21%)
Nov 16, 2023
2.430
2.490
2.360
2.470
357,122
+0.08(+3.35%)
Nov 15, 2023
2.490
2.535
2.375
2.390
867,609
+0.00(+0.00%)
Nov 14, 2023
2.260
2.430
2.260
2.390
1,199,288
+0.27(+12.74%)
Nov 13, 2023
2.040
2.135
1.990
2.120
844,108
+0.14(+7.07%)
Nov 10, 2023
1.940
2.000
1.850
1.980
789,253
+0.03(+1.54%)
Nov 09, 2023
1.960
2.090
1.930
1.950
750,759
-0.04(-2.01%)
Nov 08, 2023
2.000
2.090
1.980
1.990
1,119,936
-0.06(-2.93%)
Nov 07, 2023
2.250
2.340
2.030
2.050
1,211,773
-0.32(-13.50%)
Nov 06, 2023
2.410
2.505
2.340
2.370
628,763
-0.03(-1.25%)
Nov 03, 2023
2.400
2.430
2.360
2.400
389,378
+0.04(+1.69%)
Nov 02, 2023
2.340
2.430
2.320
2.360
315,099
+0.06(+2.61%)
Nov 01, 2023
2.310
2.355
2.250
2.300
283,504
+0.00(+0.00%)
Oct 31, 2023
2.260
2.325
2.240
2.300
514,901
+0.05(+2.22%)
Oct 30, 2023
2.200
2.300
2.170
2.250
520,580
+0.09(+4.17%)
Oct 27, 2023
2.380
2.380
2.130
2.160
271,147
-0.14(-6.09%)
Oct 26, 2023
2.320
2.370
2.250
2.300
424,502
-0.02(-0.86%)
Oct 25, 2023
2.370
2.370
2.290
2.320
255,955
-0.08(-3.33%)
Oct 24, 2023
2.470
2.525
2.370
2.400
207,163
-0.05(-2.04%)
Oct 23, 2023
2.520
2.570
2.440
2.450
250,723
-0.04(-1.61%)
Oct 20, 2023
2.450
2.565
2.410
2.490
453,206
+0.04(+1.63%)
Oct 19, 2023
2.710
2.710
2.450
2.450
383,695
-0.25(-9.26%)
Oct 18, 2023
2.860
2.860
2.690
2.700
212,984
-0.18(-6.25%)
Oct 17, 2023
2.770
2.930
2.740
2.880
372,418
+0.04(+1.41%)
Oct 16, 2023
2.900
2.900
2.840
2.840
424,684
-0.03(-1.05%)
Oct 13, 2023
2.930
2.950
2.762
2.870
446,461
-0.05(-1.71%)
Oct 12, 2023
2.920
3.000
2.860
2.920
318,389
-0.03(-1.02%)
Oct 11, 2023
3.030
3.055
2.910
2.950
287,313
-0.05(-1.67%)
Oct 10, 2023
3.040
3.090
2.970
3.000
425,958
-0.05(-1.64%)
Oct 09, 2023
2.890
3.075
2.860
3.050
376,849
+0.06(+2.01%)
Oct 06, 2023
2.950
3.040
2.900
2.990
610,030
+0.03(+1.01%)
Oct 05, 2023
2.900
2.965
2.840
2.960
384,451
+0.06(+2.07%)
Oct 04, 2023
2.880
2.940
2.820
2.900
772,888
+0.02(+0.69%)
Oct 03, 2023
2.850
2.925
2.810
2.880
431,503
+0.04(+1.41%)
Oct 02, 2023
2.800
2.870
2.800
2.840
264,803
+0.00(+0.00%)
Sep 29, 2023
2.810
2.870
2.780
2.840
174,734
+0.03(+1.07%)
Sep 28, 2023
2.860
2.940
2.800
2.810
183,895
-0.05(-1.75%)
Sep 27, 2023
2.830
2.915
2.820
2.860
346,136
+0.04(+1.42%)
Sep 26, 2023
2.810
2.890
2.780
2.820
311,033
-0.02(-0.70%)
Sep 25, 2023
2.780
2.850
2.810
2.840
219,423
+0.05(+1.79%)
Sep 22, 2023
2.760
2.835
2.760
2.790
260,555
+0.03(+1.09%)
Sep 21, 2023
2.750
2.770
2.704
2.760
548,032
-0.03(-1.08%)
Sep 20, 2023
2.880
2.890
2.780
2.790
531,654
-0.07(-2.45%)
Sep 19, 2023
2.860
2.920
2.820
2.860
355,604
+0.01(+0.35%)
Sep 18, 2023
2.870
2.890
2.840
2.850
242,194
-0.01(-0.35%)
Sep 15, 2023
2.890
2.930
2.805
2.860
573,742
-0.07(-2.39%)
Sep 14, 2023
2.900
2.970
2.860
2.930
261,270
+0.05(+1.74%)
Sep 13, 2023
2.900
2.946
2.800
2.880
669,426
-0.04(-1.37%)
Sep 12, 2023
2.780
2.940
2.770
2.920
908,773
+0.10(+3.55%)
Sep 11, 2023
2.740
2.840
2.720
2.820
562,457
+0.12(+4.44%)
Sep 08, 2023
2.680
2.745
2.635
2.700
413,709
+0.06(+2.27%)
Sep 07, 2023
2.700
2.720
2.585
2.640
315,035
-0.06(-2.22%)
Sep 06, 2023
2.740
2.768
2.620
2.700
338,982
-0.03(-1.10%)
Sep 05, 2023
2.900
2.900
2.730
2.730
329,597
-0.18(-6.19%)
Sep 01, 2023
2.780
2.930
2.780
2.910
337,829
+0.11(+3.93%)
Aug 31, 2023
2.850
2.890
2.760
2.800
1,995,237
-0.01(-0.36%)
Aug 30, 2023
2.740
2.840
2.715
2.810
610,899
+0.10(+3.69%)
Aug 29, 2023
2.750
2.750
2.685
2.710
293,612
+0.00(+0.00%)
Aug 28, 2023
2.670
2.810
2.600
2.710
338,018
+0.04(+1.50%)
Aug 25, 2023
2.650
2.700
2.590
2.670
198,619
+0.01(+0.38%)
Aug 24, 2023
2.680
2.730
2.650
2.660
177,845
-0.04(-1.48%)
Aug 23, 2023
2.680
2.750
2.633
2.700
322,193
+0.04(+1.50%)
Aug 22, 2023
2.690
2.780
2.600
2.660
213,411
-0.01(-0.37%)
Aug 21, 2023
2.660
2.695
2.550
2.670
294,196
+0.01(+0.38%)
Aug 18, 2023
2.700
2.710
2.540
2.660
200,825
-0.01(-0.37%)
Aug 17, 2023
2.780
2.800
2.630
2.670
244,798
-0.10(-3.61%)
Aug 16, 2023
2.740
2.860
2.740
2.770
288,815
+0.01(+0.36%)
Aug 15, 2023
2.720
2.800
2.650
2.760
269,326
+0.01(+0.36%)
Aug 14, 2023
2.770
2.805
2.680
2.750
312,502
-0.04(-1.43%)
Aug 11, 2023
2.600
2.840
2.575
2.790
804,174
+0.22(+8.56%)
Aug 10, 2023
2.630
2.675
2.560
2.570
282,864
-0.05(-1.91%)
Aug 09, 2023
2.620
2.725
2.590
2.620
287,029
-0.03(-1.13%)
Aug 08, 2023
2.640
2.675
2.570
2.650
329,770
+0.00(+0.00%)
Aug 07, 2023
2.410
2.680
2.320
2.650
402,958
+0.28(+11.81%)
Aug 04, 2023
2.400
2.555
2.310
2.370
539,623
-0.22(-8.49%)
Aug 03, 2023
2.580
2.630
2.550
2.590
364,236
-0.01(-0.38%)
Aug 02, 2023
2.610
2.630
2.565
2.600
248,227
-0.05(-1.89%)
Aug 01, 2023
2.590
2.665
2.530
2.650
210,204
+0.06(+2.32%)
Jul 31, 2023
2.570
2.630
2.570
2.590
335,781
+0.03(+1.17%)
Jul 28, 2023
2.500
2.570
2.495
2.560
271,662
+0.06(+2.40%)
Jul 27, 2023
2.700
2.730
2.480
2.500
390,010
-0.17(-6.37%)
Jul 26, 2023
2.600
2.700
2.590
2.670
623,725
+0.07(+2.69%)
Jul 25, 2023
2.490
2.625
2.485
2.600
490,127
+0.09(+3.59%)
Jul 24, 2023
2.520
2.540
2.490
2.510
296,051
+0.01(+0.40%)
Jul 21, 2023
2.520
2.545
2.485
2.500
497,926
-0.01(-0.40%)
Jul 20, 2023
2.520
2.520
2.470
2.510
390,983
+0.03(+1.21%)
Jul 19, 2023
2.510
2.520
2.460
2.480
198,162
-0.03(-1.20%)
Jul 18, 2023
2.540
2.600
2.495
2.510
367,281
-0.03(-1.18%)
Jul 17, 2023
2.540
2.580
2.510
2.540
445,523
+0.02(+0.79%)
Jul 14, 2023
2.540
2.550
2.490
2.520
776,402
+0.02(+0.80%)
Jul 13, 2023
2.430
2.530
2.410
2.500
754,473
+0.09(+3.73%)
Jul 12, 2023
2.460
2.480
2.390
2.410
509,514
+0.03(+1.26%)
Jul 11, 2023
2.360
2.445
2.340
2.380
656,697
+0.02(+0.85%)
Jul 10, 2023
2.360
2.400
2.340
2.360
352,121
+0.00(+0.00%)
Jul 07, 2023
2.310
2.390
2.310
2.360
384,363
+0.05(+2.16%)
Jul 06, 2023
2.290
2.340
2.265
2.310
198,973
-0.02(-0.86%)
Jul 05, 2023
2.390
2.420
2.310
2.330
368,854
-0.03(-1.27%)
Jul 03, 2023
2.310
2.390
2.310
2.360
321,884
+0.02(+0.85%)
Jun 30, 2023
2.350
2.390
2.310
2.340
549,748
+0.01(+0.43%)
Jun 29, 2023
2.340
2.380
2.320
2.330
178,486
-0.03(-1.27%)
Jun 28, 2023
2.340
2.375
2.330
2.360
458,877
+0.01(+0.43%)
Jun 27, 2023
2.280
2.370
2.280
2.350
443,775
+0.07(+3.07%)
Jun 26, 2023
2.220
2.340
2.200
2.280
420,387
+0.04(+1.79%)
Jun 23, 2023
2.190
2.320
2.180
2.240
2,007,685
+0.03(+1.36%)
Jun 22, 2023
2.210
2.220
2.160
2.210
200,295
+0.01(+0.45%)
Jun 21, 2023
2.200
2.240
2.165
2.200
278,450
+0.01(+0.46%)
Jun 20, 2023
2.150
2.225
2.110
2.190
244,978
+0.04(+1.86%)
Jun 16, 2023
2.220
2.220
2.140
2.150
589,980
-0.05(-2.27%)
Jun 15, 2023
2.110
2.200
2.100
2.200
409,125
+0.91(+70.54%)
May 08, 2023
1.290
1.290
1.230
1.290
203,363
+0.06(+4.88%)
May 05, 2023
1.190
1.250
1.180
1.230
210,674
+0.04(+3.36%)
May 04, 2023
1.200
1.217
1.170
1.190
274,274
+0.01(+0.85%)
May 03, 2023
1.210
1.240
1.180
1.180
267,069
-0.02(-1.67%)
May 02, 2023
1.290
1.290
1.200
1.200
313,316
-0.11(-8.40%)
May 01, 2023
1.300
1.330
1.240
1.310
191,926
+0.03(+2.34%)
Apr 28, 2023
1.200
1.290
1.200
1.280
307,956
+0.08(+6.67%)
Apr 27, 2023
1.180
1.200
1.130
1.200
276,372
+0.03(+2.56%)
Apr 26, 2023
1.200
1.200
1.130
1.170
237,026
-0.02(-1.68%)
Apr 25, 2023
1.220
1.235
1.180
1.190
257,860
-0.04(-3.25%)
Apr 24, 2023
1.150
1.230
1.150
1.230
447,570
+0.08(+6.96%)
Apr 21, 2023
1.190
1.220
1.150
1.150
454,767
-0.06(-4.96%)
Apr 20, 2023
1.300
1.310
1.190
1.210
539,045
+0.03(+2.54%)
Apr 19, 2023
1.230
1.235
1.170
1.180
429,777
-0.07(-5.60%)
Apr 18, 2023
1.290
1.300
1.240
1.250
426,799
-0.01(-0.79%)
Apr 17, 2023
1.330
1.350
1.250
1.260
608,376
-0.09(-6.67%)
Apr 14, 2023
1.370
1.420
1.340
1.350
433,592
-0.02(-1.46%)
Apr 13, 2023
1.410
1.430
1.360
1.370
580,186
-0.01(-0.72%)
Apr 12, 2023
1.440
1.490
1.370
1.380
372,421
-0.08(-5.48%)
Apr 11, 2023
1.490
1.500
1.430
1.460
378,104
-0.03(-2.01%)
Apr 10, 2023
1.560
1.630
1.470
1.490
4,052,868
-0.09(-5.70%)
Apr 06, 2023
1.620
1.730
1.540
1.580
558,018
+0.07(+4.64%)
Apr 05, 2023
1.560
1.560
1.400
1.510
487,264
-0.05(-3.21%)
Apr 04, 2023
1.670
1.670
1.540
1.560
701,907
-0.13(-7.69%)
Apr 03, 2023
1.570
1.710
1.540
1.690
377,979
+0.11(+6.96%)
Mar 31, 2023
1.620
1.660
1.560
1.580
672,744
-0.04(-2.47%)
Mar 30, 2023
1.690
1.690
1.600
1.620
470,710
-0.02(-1.22%)
Mar 29, 2023
1.710
1.710
1.630
1.640
219,512
-0.04(-2.38%)
Mar 28, 2023
1.750
1.780
1.670
1.680
323,531
-0.07(-4.00%)
Mar 27, 2023
1.760
1.780
1.680
1.750
350,144
-0.02(-1.13%)
Mar 24, 2023
1.860
1.860
1.750
1.770
273,753
-0.07(-3.80%)
Mar 23, 2023
1.920
1.920
1.810
1.840
395,839
-0.07(-3.66%)
Mar 22, 2023
1.920
1.990
1.890
1.910
477,378
-0.01(-0.52%)
Mar 21, 2023
1.880
1.950
1.865
1.920
378,878
+0.10(+5.49%)
Mar 20, 2023
1.790
1.850
1.730
1.820
482,348
+0.08(+4.60%)
Mar 17, 2023
1.780
1.800
1.660
1.740
1,144,962
-0.08(-4.40%)
Mar 16, 2023
1.830
1.850
1.790
1.820
237,287
-0.05(-2.67%)
Mar 15, 2023
1.810
1.885
1.700
1.870
403,126
-0.02(-1.06%)
Mar 14, 2023
1.970
1.985
1.870
1.890
495,409
-0.03(-1.56%)
Mar 13, 2023
2.020
2.030
1.900
1.920
398,951
-0.10(-4.95%)
Mar 10, 2023
2.100
2.100
1.920
2.020
578,376
-0.05(-2.42%)
Mar 09, 2023
2.190
2.210
2.070
2.070
441,870
-0.13(-5.91%)
Mar 08, 2023
2.290
2.330
2.170
2.200
608,171
-0.06(-2.65%)
Mar 07, 2023
2.390
2.440
2.240
2.260
362,591
-0.11(-4.64%)
Mar 06, 2023
2.480
2.538
2.370
2.370
417,035
-0.10(-4.05%)
Mar 03, 2023
2.610
2.700
2.400
2.470
988,012
-0.14(-5.36%)
Mar 02, 2023
2.250
2.820
2.200
2.610
1,765,459
+0.38(+17.04%)
Mar 01, 2023
2.200
2.280
2.200
2.230
265,517
+0.03(+1.36%)
Feb 28, 2023
2.290
2.315
2.180
2.200
648,952
-0.09(-3.93%)
Feb 27, 2023
2.380
2.400
2.285
2.290
282,443
-0.09(-3.78%)
Feb 24, 2023
2.380
2.420
2.280
2.380
416,495
-0.05(-2.06%)
Feb 23, 2023
2.420
2.505
2.390
2.430
292,764
+0.01(+0.41%)
Feb 22, 2023
2.430
2.490
2.345
2.420
459,791
-0.03(-1.22%)
Feb 21, 2023
2.560
2.585
2.440
2.450
375,502
-0.11(-4.30%)
Feb 17, 2023
2.610
2.620
2.515
2.560
268,970
-0.03(-1.16%)
Feb 16, 2023
2.580
2.650
2.570
2.590
248,608
-0.07(-2.63%)
Feb 15, 2023
2.420
2.680
2.420
2.660
279,316
+0.20(+8.13%)
Feb 14, 2023
2.410
2.460
2.350
2.460
370,002
+0.05(+2.07%)
Feb 13, 2023
2.680
2.680
2.350
2.410
706,203
-0.27(-10.07%)
Feb 10, 2023
2.510
2.680
2.490
2.680
293,702
+0.17(+6.77%)
Feb 09, 2023
2.590
2.620
2.510
2.510
280,300
-0.06(-2.33%)
Feb 08, 2023
2.610
2.615
2.550
2.570
263,789
-0.03(-1.15%)
Feb 07, 2023
2.660
2.660
2.540
2.600
511,391
-0.09(-3.35%)
Feb 06, 2023
2.760
2.780
2.645
2.690
649,246
-0.11(-3.93%)
Feb 03, 2023
2.760
2.830
2.735
2.800
354,140
-0.05(-1.75%)
Feb 02, 2023
2.690
2.900
2.685
2.850
1,307,079
+0.20(+7.55%)
Feb 01, 2023
2.600
2.660
2.545
2.650
357,056
+0.06(+2.32%)
Jan 31, 2023
2.580
2.630
2.550
2.590
339,733
+0.01(+0.39%)
Jan 30, 2023
2.590
2.660
2.580
2.580
597,709
-0.09(-3.37%)
Jan 27, 2023
2.510
2.690
2.505
2.670
299,618
+0.14(+5.53%)
Jan 26, 2023
2.500
2.578
2.465
2.530
948,853
+0.11(+4.55%)
Jan 25, 2023
2.340
2.420
2.320
2.420
251,101
+0.05(+2.11%)
Jan 24, 2023
2.400
2.440
2.350
2.370
190,303
-0.07(-2.87%)
Jan 23, 2023
2.500
2.540
2.420
2.440
320,560
-0.06(-2.40%)
Jan 20, 2023
2.450
2.525
2.400
2.500
901,643
+0.10(+4.17%)
Jan 19, 2023
2.160
2.425
2.140
2.400
426,146
+0.21(+9.59%)
Jan 18, 2023
2.300
2.310
2.180
2.190
239,718
-0.08(-3.52%)
Jan 17, 2023
2.340
2.375
2.266
2.270
320,682
-0.10(-4.22%)
Jan 13, 2023
2.280
2.380
2.280
2.370
138,688
+0.06(+2.60%)
Jan 12, 2023
2.230
2.315
2.180
2.310
285,494
+0.10(+4.52%)
Jan 11, 2023
2.170
2.250
2.170
2.210
175,748
+0.03(+1.38%)
Jan 10, 2023
2.160
2.190
2.120
2.180
247,906
+0.03(+1.40%)
Jan 09, 2023
2.140
2.197
2.120
2.150
375,303
+0.01(+0.47%)
Jan 06, 2023
2.150
2.160
2.110
2.140
151,374
+0.01(+0.47%)
Jan 05, 2023
2.160
2.210
2.100
2.130
253,289
-0.06(-2.74%)
Jan 04, 2023
2.220
2.250
2.180
2.190
305,530
+0.00(+0.00%)
Jan 03, 2023
2.110
2.228
2.110
2.190
448,358
+0.11(+5.29%)
Dec 30, 2022
2.040
2.100
1.990
2.080
327,397
+0.03(+1.46%)
Dec 29, 2022
1.880
2.090
1.880
2.050
584,613
+0.19(+10.22%)
Dec 28, 2022
1.900
1.940
1.850
1.860
373,360
-0.05(-2.62%)
Dec 27, 2022
1.900
1.930
1.830
1.910
290,416
+0.04(+2.14%)
Dec 23, 2022
1.900
1.950
1.850
1.870
239,726
-0.03(-1.58%)
Dec 22, 2022
1.900
1.910
1.780
1.900
431,421
-0.01(-0.52%)
Dec 21, 2022
1.950
1.950
1.890
1.910
388,042
-0.02(-1.04%)
Dec 20, 2022
1.900
2.050
1.860
1.930
685,487
+0.06(+3.21%)
Dec 19, 2022
1.930
1.950
1.860
1.870
582,774
-0.02(-1.06%)
Dec 16, 2022
1.950
1.970
1.860
1.890
871,682
-0.05(-2.58%)
Dec 15, 2022
2.050
2.050
1.920
1.940
461,042
-0.16(-7.62%)
Dec 14, 2022
2.180
2.190
2.100
2.100
392,733
-0.11(-4.98%)
Dec 13, 2022
2.150
2.280
2.120
2.210
1,485,843
+0.13(+6.25%)
Dec 12, 2022
2.150
2.215
2.050
2.080
360,275
-0.09(-4.15%)
Dec 09, 2022
2.050
2.180
2.030
2.170
433,471
+0.12(+5.85%)
Dec 08, 2022
2.170
2.180
2.015
2.050
501,718
-0.09(-4.21%)
Dec 07, 2022
2.180
2.195
2.040
2.140
490,695
-0.04(-1.83%)
Dec 06, 2022
2.190
2.210
2.170
2.180
291,301
+0.03(+1.16%)
Dec 05, 2022
2.430
2.430
2.150
2.155
431,466
-0.26(-10.58%)
Dec 02, 2022
2.510
2.510
2.400
2.410
345,245
-0.07(-2.82%)
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.