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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.050
+0.060 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2023
6.270
6.360
6.080
6.280
106,582
+0.04(+0.64%)
Apr 27, 2023
6.210
6.285
6.070
6.240
112,116
+0.08(+1.30%)
Apr 26, 2023
6.000
6.210
5.900
6.160
160,805
+0.18(+3.01%)
Apr 25, 2023
6.090
6.150
5.920
5.980
196,563
-0.15(-2.45%)
Apr 24, 2023
6.260
6.260
6.045
6.130
125,021
-0.15(-2.39%)
Apr 21, 2023
6.310
6.360
6.220
6.280
89,968
-0.02(-0.32%)
Apr 20, 2023
6.420
6.450
6.280
6.300
100,026
-0.15(-2.33%)
Apr 19, 2023
6.490
6.560
6.320
6.450
103,070
-0.05(-0.77%)
Apr 18, 2023
6.730
6.810
6.460
6.500
109,913
-0.23(-3.42%)
Apr 17, 2023
6.800
6.900
6.665
6.730
114,261
-0.05(-0.81%)
Apr 14, 2023
6.830
6.990
6.670
6.785
97,630
-0.08(-1.09%)
Apr 13, 2023
6.820
6.940
6.730
6.860
124,565
+0.05(+0.73%)
Apr 12, 2023
6.970
7.050
6.760
6.810
164,352
-0.07(-1.02%)
Apr 11, 2023
6.850
7.040
6.830
6.880
144,825
+0.05(+0.73%)
Apr 10, 2023
6.440
6.910
6.420
6.830
170,120
+0.34(+5.24%)
Apr 06, 2023
6.440
6.520
6.370
6.490
90,878
+0.00(+0.00%)
Apr 05, 2023
6.750
6.780
6.435
6.490
185,583
-0.24(-3.57%)
Apr 04, 2023
7.080
7.080
6.655
6.730
179,268
-0.35(-4.94%)
Apr 03, 2023
7.100
7.120
6.810
7.080
197,298
-0.11(-1.53%)
Mar 31, 2023
6.860
7.220
6.860
7.190
260,449
+0.41(+6.05%)
Mar 30, 2023
6.510
6.810
6.500
6.780
179,946
+0.30(+4.63%)
Mar 29, 2023
6.220
6.560
6.220
6.480
180,686
+0.30(+4.85%)
Mar 28, 2023
6.060
6.260
6.030
6.180
148,751
+0.06(+0.98%)
Mar 27, 2023
6.160
6.270
6.060
6.120
95,436
-0.02(-0.33%)
Mar 24, 2023
5.900
6.200
5.855
6.140
171,075
+0.14(+2.33%)
Mar 23, 2023
6.190
6.230
5.950
6.000
178,898
-0.12(-1.96%)
Mar 22, 2023
6.260
6.490
6.100
6.120
251,902
-0.21(-3.32%)
Mar 21, 2023
6.510
6.690
6.320
6.330
318,194
-0.14(-2.16%)
Mar 20, 2023
6.670
6.820
6.400
6.470
316,413
-0.15(-2.27%)
Mar 17, 2023
6.970
7.350
6.620
6.620
510,775
-0.64(-8.82%)
Mar 16, 2023
6.420
7.435
6.320
7.260
686,427
+0.76(+11.69%)
Mar 15, 2023
8.050
8.045
6.450
6.500
2,090,335
-3.07(-32.08%)
Mar 14, 2023
9.370
9.670
9.360
9.570
300,811
+0.37(+4.02%)
Mar 13, 2023
9.260
9.365
8.920
9.200
232,293
-0.23(-2.44%)
Mar 10, 2023
10.03
10.06
9.280
9.430
273,608
-0.68(-6.73%)
Mar 09, 2023
10.28
10.38
9.915
10.11
283,566
-0.06(-0.59%)
Mar 08, 2023
10.16
10.25
10.06
10.17
177,682
+0.00(+0.00%)
Mar 07, 2023
10.29
10.29
9.730
10.17
184,425
-0.09(-0.88%)
Mar 06, 2023
10.51
10.97
10.24
10.26
358,333
-0.13(-1.25%)
Mar 03, 2023
10.30
10.59
10.15
10.39
260,295
+0.30(+2.97%)
Mar 02, 2023
9.920
10.09
9.710
10.09
116,814
+0.17(+1.71%)
Mar 01, 2023
10.08
10.30
9.900
9.920
166,555
-0.12(-1.20%)
Feb 28, 2023
9.880
10.23
9.800
10.04
252,868
+0.20(+2.03%)
Feb 27, 2023
9.410
10.11
9.410
9.840
328,263
+0.78(+8.61%)
Feb 24, 2023
9.180
9.260
8.995
9.060
68,306
-0.22(-2.37%)
Feb 23, 2023
9.030
9.400
9.030
9.280
93,936
+0.42(+4.74%)
Feb 22, 2023
8.790
9.040
8.780
8.860
88,017
+0.00(+0.00%)
Feb 21, 2023
9.280
9.330
8.820
8.860
187,563
-0.46(-4.94%)
Feb 17, 2023
9.400
9.470
9.240
9.320
87,201
-0.12(-1.27%)
Feb 16, 2023
9.430
9.580
9.110
9.440
207,277
-0.13(-1.36%)
Feb 15, 2023
9.650
9.820
9.550
9.570
157,829
-0.27(-2.74%)
Feb 14, 2023
9.480
10.24
9.420
9.840
469,266
+0.36(+3.80%)
Feb 13, 2023
9.200
9.530
9.140
9.480
122,559
+0.26(+2.82%)
Feb 10, 2023
9.220
9.360
9.090
9.220
102,889
-0.05(-0.54%)
Feb 09, 2023
9.380
9.616
9.220
9.270
144,841
-0.02(-0.22%)
Feb 08, 2023
9.780
9.800
9.260
9.290
113,570
-0.48(-4.91%)
Feb 07, 2023
9.860
9.960
9.530
9.770
123,187
+0.01(+0.10%)
Feb 06, 2023
9.400
9.990
9.400
9.760
212,586
+0.36(+3.83%)
Feb 03, 2023
9.210
9.583
9.135
9.400
177,059
+0.13(+1.40%)
Feb 02, 2023
8.840
9.360
8.759
9.270
204,129
+0.64(+7.42%)
Feb 01, 2023
8.810
8.815
8.500
8.630
236,066
-0.21(-2.38%)
Jan 31, 2023
9.030
9.050
8.800
8.840
157,561
-0.20(-2.21%)
Jan 30, 2023
9.020
9.160
8.870
9.040
80,890
+0.02(+0.22%)
Jan 27, 2023
9.070
9.190
8.920
9.020
114,156
-0.04(-0.44%)
Jan 26, 2023
9.220
9.330
9.050
9.060
75,243
-0.15(-1.63%)
Jan 25, 2023
9.220
9.260
9.010
9.210
69,817
-0.03(-0.32%)
Jan 24, 2023
9.390
9.465
9.150
9.240
128,479
-0.27(-2.84%)
Jan 23, 2023
9.350
9.660
9.345
9.510
140,950
+0.11(+1.17%)
Jan 20, 2023
9.180
9.570
9.140
9.400
113,978
+0.22(+2.40%)
Jan 19, 2023
9.250
9.280
9.020
9.180
131,879
-0.13(-1.40%)
Jan 18, 2023
9.340
9.567
9.210
9.310
120,691
+0.09(+0.98%)
Jan 17, 2023
9.100
9.650
9.050
9.220
211,206
+0.05(+0.55%)
Jan 13, 2023
9.040
9.320
8.842
9.170
167,237
+0.20(+2.23%)
Jan 12, 2023
9.320
9.320
8.830
8.970
178,319
-0.30(-3.24%)
Jan 11, 2023
9.030
9.470
8.950
9.270
279,294
+0.31(+3.46%)
Jan 10, 2023
9.810
9.885
8.780
8.960
623,841
-0.79(-8.10%)
Jan 09, 2023
9.900
10.15
9.660
9.750
312,408
-0.01(-0.10%)
Jan 06, 2023
9.960
9.970
9.285
9.760
401,780
-0.23(-2.30%)
Jan 05, 2023
10.10
10.45
9.920
9.990
760,645
+0.25(+2.57%)
Jan 04, 2023
9.140
10.38
9.095
9.740
1,687,106
+0.75(+8.34%)
Jan 03, 2023
8.990
9.346
8.900
8.990
250,985
+0.20(+2.28%)
Dec 30, 2022
8.860
9.000
8.720
8.790
104,620
-0.34(-3.72%)
Dec 29, 2022
8.930
9.130
8.905
9.130
126,025
+0.30(+3.40%)
Dec 28, 2022
8.820
8.970
8.710
8.830
76,961
-0.02(-0.23%)
Dec 27, 2022
8.920
8.980
8.600
8.850
172,726
-0.03(-0.34%)
Dec 23, 2022
9.090
9.200
8.700
8.880
171,350
-0.17(-1.88%)
Dec 22, 2022
8.950
9.080
8.640
9.050
138,381
+0.06(+0.67%)
Dec 21, 2022
8.970
9.140
8.910
8.990
193,663
+0.19(+2.16%)
Dec 20, 2022
8.800
8.890
8.660
8.800
154,812
+0.00(+0.00%)
Dec 19, 2022
9.200
9.200
8.800
8.800
206,178
-0.33(-3.61%)
Dec 16, 2022
9.490
9.570
9.120
9.130
191,951
-0.15(-1.62%)
Dec 15, 2022
9.170
9.690
9.000
9.280
352,865
-0.02(-0.22%)
Dec 14, 2022
8.750
9.399
8.750
9.300
783,333
+1.17(+14.39%)
Dec 13, 2022
8.200
8.300
8.045
8.130
141,181
+0.10(+1.25%)
Dec 12, 2022
8.000
8.130
7.780
8.030
100,973
+0.01(+0.12%)
Dec 09, 2022
8.090
8.150
7.855
8.020
95,565
-0.09(-1.11%)
Dec 08, 2022
7.440
8.220
7.320
8.110
240,657
+0.70(+9.45%)
Dec 07, 2022
7.350
7.580
7.053
7.410
152,839
+0.10(+1.37%)
Dec 06, 2022
7.400
7.640
7.285
7.310
161,376
-0.16(-2.14%)
Dec 05, 2022
7.400
7.530
7.250
7.470
88,435
+0.03(+0.40%)
Dec 02, 2022
7.200
7.460
7.070
7.440
143,909
+0.17(+2.34%)
Dec 01, 2022
6.800
7.460
6.778
7.270
158,616
+0.51(+7.54%)
Nov 30, 2022
6.450
6.760
6.320
6.760
90,254
+0.35(+5.54%)
Nov 29, 2022
6.410
6.480
6.300
6.405
66,728
-0.08(-1.16%)
Nov 28, 2022
6.440
6.480
6.330
6.480
52,972
+0.02(+0.31%)
Nov 25, 2022
6.350
6.460
6.280
6.460
28,571
+0.11(+1.73%)
Nov 23, 2022
6.100
6.350
6.050
6.350
66,306
+0.27(+4.44%)
Nov 22, 2022
5.980
6.125
5.945
6.080
37,880
+0.13(+2.18%)
Nov 21, 2022
5.850
6.040
5.850
5.950
42,595
+0.06(+1.02%)
Nov 18, 2022
5.980
6.045
5.850
5.890
17,278
-0.08(-1.34%)
Nov 17, 2022
6.150
6.150
5.880
5.970
29,910
-0.28(-4.48%)
Nov 16, 2022
6.260
6.260
6.079
6.250
29,567
-0.08(-1.26%)
Nov 15, 2022
6.270
6.440
6.250
6.330
68,057
+0.08(+1.28%)
Nov 14, 2022
6.110
6.280
5.950
6.250
82,846
+0.12(+1.96%)
Nov 11, 2022
5.800
6.179
5.550
6.130
169,318
+0.96(+18.57%)
Nov 10, 2022
5.380
5.380
4.904
5.170
167,099
+0.01(+0.19%)
Nov 09, 2022
5.270
5.330
4.910
5.160
44,328
-0.17(-3.19%)
Nov 08, 2022
5.280
5.410
5.260
5.330
49,656
-0.04(-0.74%)
Nov 07, 2022
5.470
5.550
5.300
5.370
24,886
-0.09(-1.65%)
Nov 04, 2022
5.550
5.550
5.250
5.460
37,820
+0.03(+0.55%)
Nov 03, 2022
5.260
5.525
5.051
5.430
137,933
+0.11(+2.07%)
Nov 02, 2022
5.180
5.420
5.180
5.320
40,615
+0.09(+1.72%)
Nov 01, 2022
5.260
5.300
5.088
5.230
37,299
+0.04(+0.77%)
Oct 31, 2022
5.020
5.260
5.020
5.190
23,113
+0.13(+2.57%)
Oct 28, 2022
4.910
5.230
4.900
5.060
27,768
+0.10(+2.02%)
Oct 27, 2022
5.240
5.320
4.830
4.960
51,323
-0.27(-5.16%)
Oct 26, 2022
5.070
5.230
5.070
5.230
29,827
+0.10(+1.95%)
Oct 25, 2022
5.000
5.160
4.980
5.130
20,510
+0.12(+2.40%)
Oct 24, 2022
4.770
5.020
4.750
5.010
63,704
+0.26(+5.47%)
Oct 21, 2022
4.600
4.760
4.506
4.750
38,720
+0.11(+2.37%)
Oct 20, 2022
4.580
4.660
4.565
4.640
34,773
+0.07(+1.53%)
Oct 19, 2022
4.610
4.660
4.540
4.570
32,335
-0.07(-1.51%)
Oct 18, 2022
4.700
4.750
4.575
4.640
56,604
-0.01(-0.22%)
Oct 17, 2022
4.720
4.830
4.520
4.650
47,693
-0.02(-0.43%)
Oct 14, 2022
4.460
4.780
4.380
4.670
119,650
+0.20(+4.47%)
Oct 13, 2022
4.070
4.470
4.060
4.470
60,760
+0.30(+7.19%)
Oct 12, 2022
4.310
4.367
4.140
4.170
59,626
-0.13(-3.02%)
Oct 11, 2022
4.470
4.500
4.250
4.300
69,128
-0.22(-4.87%)
Oct 10, 2022
4.380
4.590
4.320
4.520
48,882
+0.18(+4.15%)
Oct 07, 2022
4.460
4.515
4.320
4.340
47,287
-0.19(-4.19%)
Oct 06, 2022
4.500
4.600
4.445
4.530
27,359
+0.04(+0.89%)
Oct 05, 2022
4.580
4.580
4.360
4.490
60,440
-0.11(-2.39%)
Oct 04, 2022
4.690
4.870
4.530
4.600
83,847
+0.04(+0.88%)
Oct 03, 2022
4.500
4.620
4.420
4.560
82,741
+0.12(+2.70%)
Sep 30, 2022
4.570
4.720
4.380
4.440
149,394
-0.16(-3.48%)
Sep 29, 2022
4.650
4.650
4.480
4.600
81,917
-0.10(-2.13%)
Sep 28, 2022
4.500
4.790
4.490
4.700
52,060
+0.19(+4.21%)
Sep 27, 2022
4.550
4.680
4.470
4.510
59,463
-0.01(-0.22%)
Sep 26, 2022
4.570
4.750
4.500
4.520
58,447
-0.05(-1.09%)
Sep 23, 2022
4.620
4.670
4.520
4.570
58,768
-0.07(-1.51%)
Sep 22, 2022
4.670
5.030
4.485
4.640
164,304
+0.10(+2.20%)
Sep 21, 2022
4.690
4.690
4.470
4.540
148,064
-0.03(-0.66%)
Sep 20, 2022
4.740
4.820
4.570
4.570
43,315
-0.21(-4.39%)
Sep 19, 2022
4.760
4.860
4.590
4.780
99,882
-0.07(-1.44%)
Sep 16, 2022
4.950
5.010
4.800
4.850
138,200
-0.16(-3.19%)
Sep 15, 2022
5.090
5.130
4.964
5.010
108,383
-0.02(-0.40%)
Sep 14, 2022
5.190
5.305
5.030
5.030
109,204
-0.22(-4.19%)
Sep 13, 2022
5.340
5.340
5.113
5.250
82,439
-0.06(-1.13%)
Sep 12, 2022
5.500
5.510
5.310
5.310
45,211
-0.19(-3.45%)
Sep 09, 2022
5.400
5.512
5.370
5.500
100,174
+0.13(+2.42%)
Sep 08, 2022
5.390
5.420
5.300
5.370
29,552
-0.06(-1.10%)
Sep 07, 2022
5.550
5.640
5.340
5.430
96,220
-0.11(-1.99%)
Sep 06, 2022
5.600
5.600
5.430
5.540
107,040
-0.07(-1.25%)
Sep 02, 2022
5.790
5.795
5.520
5.610
28,520
-0.14(-2.43%)
Sep 01, 2022
5.670
5.765
5.510
5.750
58,863
+0.00(+0.00%)
Aug 31, 2022
5.790
5.850
5.697
5.750
45,203
+0.00(+0.00%)
Aug 30, 2022
5.820
5.830
5.700
5.750
56,417
-0.06(-1.03%)
Aug 29, 2022
5.820
5.960
5.805
5.810
47,511
-0.08(-1.36%)
Aug 26, 2022
5.950
5.970
5.774
5.890
63,791
-0.06(-1.01%)
Aug 25, 2022
5.780
6.050
5.761
5.950
69,224
+0.23(+4.02%)
Aug 24, 2022
5.630
5.820
5.610
5.720
55,095
+0.04(+0.70%)
Aug 23, 2022
5.530
5.720
5.522
5.680
78,153
+0.12(+2.16%)
Aug 22, 2022
5.910
5.910
5.535
5.560
75,860
-0.43(-7.18%)
Aug 19, 2022
6.170
6.170
5.950
5.990
35,075
-0.22(-3.54%)
Aug 18, 2022
6.140
6.300
6.100
6.210
98,969
+0.01(+0.16%)
Aug 17, 2022
6.270
6.280
6.140
6.200
88,298
-0.17(-2.67%)
Aug 16, 2022
6.360
6.490
6.310
6.370
85,263
-0.05(-0.78%)
Aug 15, 2022
6.300
6.550
6.250
6.420
123,176
+0.14(+2.23%)
Aug 12, 2022
6.290
6.380
6.040
6.280
136,188
+0.02(+0.32%)
Aug 11, 2022
5.990
6.650
5.990
6.260
194,021
-0.41(-6.15%)
Aug 10, 2022
6.590
6.771
6.455
6.670
171,130
+0.15(+2.30%)
Aug 09, 2022
6.470
6.590
6.300
6.520
155,741
+0.00(+0.00%)
Aug 08, 2022
6.220
6.550
6.090
6.520
187,055
+0.35(+5.67%)
Aug 05, 2022
6.300
6.305
6.135
6.170
112,027
-0.21(-3.29%)
Aug 04, 2022
6.380
6.420
6.250
6.380
64,678
-0.02(-0.31%)
Aug 03, 2022
6.350
6.520
6.260
6.400
123,673
+0.10(+1.59%)
Aug 02, 2022
6.290
6.390
6.200
6.300
65,958
-0.03(-0.47%)
Aug 01, 2022
6.350
6.500
6.320
6.330
86,477
-0.14(-2.16%)
Jul 29, 2022
6.310
6.480
6.240
6.470
56,067
+0.15(+2.37%)
Jul 28, 2022
6.360
6.460
6.290
6.320
65,357
-0.07(-1.10%)
Jul 27, 2022
6.230
6.420
6.230
6.390
56,465
+0.23(+3.73%)
Jul 26, 2022
6.170
6.180
6.010
6.160
46,463
-0.02(-0.32%)
Jul 25, 2022
6.200
6.210
6.110
6.180
50,088
+0.02(+0.32%)
Jul 22, 2022
6.300
6.330
6.090
6.160
68,424
-0.17(-2.69%)
Jul 21, 2022
6.230
6.362
6.199
6.330
66,070
+0.10(+1.61%)
Jul 20, 2022
6.020
6.290
6.020
6.230
73,184
+0.17(+2.81%)
Jul 19, 2022
5.900
6.100
5.900
6.060
58,195
+0.20(+3.41%)
Jul 18, 2022
6.140
6.200
5.840
5.860
68,223
-0.23(-3.78%)
Jul 15, 2022
6.020
6.095
5.800
6.090
85,981
+0.15(+2.53%)
Jul 14, 2022
5.760
6.025
5.735
5.940
164,757
+0.08(+1.37%)
Jul 13, 2022
5.540
5.950
5.540
5.860
85,782
+0.18(+3.17%)
Jul 12, 2022
5.600
5.770
5.540
5.680
79,536
+0.05(+0.89%)
Jul 11, 2022
5.800
5.800
5.520
5.630
75,525
-0.23(-3.92%)
Jul 08, 2022
5.840
6.020
5.800
5.860
92,895
-0.06(-1.01%)
Jul 07, 2022
5.630
5.920
5.620
5.920
93,573
+0.35(+6.28%)
Jul 06, 2022
5.700
5.770
5.560
5.570
122,178
-0.16(-2.79%)
Jul 05, 2022
5.470
5.740
5.400
5.730
157,609
+0.17(+3.06%)
Jul 01, 2022
5.800
5.910
5.470
5.560
160,753
-0.27(-4.63%)
Jun 30, 2022
5.750
5.880
5.670
5.830
127,526
-0.05(-0.85%)
Jun 29, 2022
5.560
6.010
5.470
5.880
213,340
+0.33(+5.95%)
Jun 28, 2022
5.820
5.825
5.520
5.550
210,779
-0.24(-4.15%)
Jun 27, 2022
6.160
6.375
5.780
5.790
351,047
-0.34(-5.55%)
Jun 24, 2022
5.570
6.460
5.430
6.130
4,497,128
+0.64(+11.66%)
Jun 23, 2022
5.040
5.490
5.030
5.490
278,009
+0.45(+8.93%)
Jun 22, 2022
4.910
5.280
4.910
5.040
506,760
+0.03(+0.60%)
Jun 21, 2022
5.070
5.135
4.950
5.010
597,444
+0.05(+1.01%)
Jun 17, 2022
4.940
5.040
4.880
4.960
556,634
-0.02(-0.40%)
Jun 16, 2022
5.190
5.200
4.900
4.980
328,905
-0.43(-7.95%)
Jun 15, 2022
5.410
5.570
5.320
5.410
245,669
+0.00(+0.00%)
Jun 14, 2022
5.440
5.460
5.300
5.410
287,308
+0.02(+0.37%)
Jun 13, 2022
5.720
5.720
5.220
5.390
378,539
-0.49(-8.33%)
Jun 10, 2022
6.140
6.140
5.875
5.880
192,980
-0.38(-6.07%)
Jun 09, 2022
6.210
6.330
6.150
6.260
208,434
-0.01(-0.16%)
Jun 08, 2022
6.390
6.490
6.260
6.270
214,597
-0.27(-4.13%)
Jun 07, 2022
6.170
6.640
6.170
6.540
354,521
+0.28(+4.47%)
Jun 06, 2022
6.170
6.310
6.100
6.260
210,176
+0.14(+2.29%)
Jun 03, 2022
6.130
6.210
6.060
6.120
121,288
-0.11(-1.77%)
Jun 02, 2022
5.890
6.275
5.890
6.230
171,404
+0.33(+5.59%)
Jun 01, 2022
6.100
6.180
5.830
5.900
197,499
-0.14(-2.32%)
May 31, 2022
6.140
6.260
6.010
6.040
185,232
-0.10(-1.63%)
May 27, 2022
5.940
6.180
5.910
6.140
168,383
+0.27(+4.60%)
May 26, 2022
5.640
5.930
5.640
5.870
165,221
+0.22(+3.89%)
May 25, 2022
5.730
5.750
5.608
5.650
210,264
-0.10(-1.74%)
May 24, 2022
5.610
5.770
5.410
5.750
205,259
+0.10(+1.77%)
May 23, 2022
5.620
5.700
5.435
5.650
175,273
+0.26(+4.82%)
May 20, 2022
5.780
5.810
5.270
5.390
218,871
-0.24(-4.26%)
May 19, 2022
5.780
5.960
5.620
5.630
168,712
-0.16(-2.76%)
May 18, 2022
6.090
6.165
5.740
5.790
233,965
-0.35(-5.70%)
May 17, 2022
5.750
6.280
5.700
6.140
389,696
+0.51(+9.06%)
May 16, 2022
6.470
6.470
5.510
5.630
521,454
+0.25(+4.65%)
May 13, 2022
5.190
5.400
5.150
5.380
252,752
+0.20(+3.86%)
May 12, 2022
5.130
5.340
5.050
5.180
255,490
+0.02(+0.39%)
May 11, 2022
5.400
5.560
5.100
5.160
241,315
-0.17(-3.19%)
May 10, 2022
5.120
5.420
5.100
5.330
206,188
+0.28(+5.54%)
May 09, 2022
5.160
5.200
4.970
5.050
155,246
-0.18(-3.44%)
May 06, 2022
5.390
5.390
5.110
5.230
143,417
-0.18(-3.33%)
May 05, 2022
5.630
5.750
5.305
5.410
183,494
-0.29(-5.09%)
May 04, 2022
5.530
5.710
5.430
5.700
247,432
+0.18(+3.26%)
May 03, 2022
5.590
5.620
5.410
5.520
160,583
-0.08(-1.43%)
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.