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
Profire Energy
(NQ:
PFIE
)
1.520
-0.010 (-0.65%)
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 30, 2024
1.830
1.830
1.780
1.810
82,551
+0.00(+0.00%)
Apr 29, 2024
1.770
1.830
1.770
1.810
146,679
+0.02(+1.12%)
Apr 26, 2024
1.840
1.850
1.790
1.790
71,588
-0.01(-0.56%)
Apr 25, 2024
1.820
1.850
1.740
1.800
182,668
-0.05(-2.70%)
Apr 24, 2024
1.870
1.920
1.850
1.850
72,249
-0.02(-1.07%)
Apr 23, 2024
1.770
1.890
1.770
1.870
125,912
+0.11(+6.25%)
Apr 22, 2024
1.780
1.820
1.745
1.760
99,375
+0.00(+0.00%)
Apr 19, 2024
1.840
1.890
1.740
1.760
214,179
-0.09(-4.86%)
Apr 18, 2024
1.770
1.920
1.755
1.850
201,572
+0.11(+6.32%)
Apr 17, 2024
1.810
1.810
1.730
1.740
106,305
-0.06(-3.33%)
Apr 16, 2024
1.870
1.870
1.770
1.800
96,537
-0.06(-3.23%)
Apr 15, 2024
1.880
1.920
1.840
1.860
160,254
+0.01(+0.54%)
Apr 12, 2024
1.920
1.940
1.830
1.850
126,170
-0.01(-0.54%)
Apr 11, 2024
1.900
2.000
1.830
1.860
292,784
-0.01(-0.53%)
Apr 10, 2024
1.840
1.870
1.750
1.870
173,741
+0.03(+1.63%)
Apr 09, 2024
1.850
1.860
1.780
1.840
104,332
-0.01(-0.54%)
Apr 08, 2024
1.800
1.850
1.700
1.850
232,457
+0.03(+1.65%)
Apr 05, 2024
1.840
1.870
1.760
1.820
188,462
-0.03(-1.62%)
Apr 04, 2024
1.940
1.960
1.830
1.850
106,859
-0.10(-5.13%)
Apr 03, 2024
1.870
1.950
1.870
1.950
137,561
+0.07(+3.72%)
Apr 02, 2024
1.860
1.890
1.765
1.880
126,363
+0.02(+1.08%)
Apr 01, 2024
1.880
1.880
1.720
1.860
272,045
+0.01(+0.54%)
Mar 28, 2024
1.920
1.970
1.820
1.850
233,337
-0.06(-3.14%)
Mar 27, 2024
1.960
1.970
1.860
1.910
126,441
-0.05(-2.55%)
Mar 26, 2024
2.000
2.000
1.880
1.960
190,622
-0.02(-1.01%)
Mar 25, 2024
1.880
1.990
1.880
1.980
190,831
+0.11(+5.88%)
Mar 22, 2024
1.930
1.940
1.790
1.870
245,340
-0.03(-1.58%)
Mar 21, 2024
1.740
1.945
1.740
1.900
427,073
+0.14(+7.95%)
Mar 20, 2024
1.800
1.820
1.720
1.760
162,971
-0.04(-2.22%)
Mar 19, 2024
1.880
1.880
1.750
1.800
330,783
+0.00(+0.00%)
Mar 18, 2024
1.700
1.840
1.690
1.800
212,853
+0.14(+8.43%)
Mar 15, 2024
1.750
1.760
1.649
1.660
239,587
-0.09(-5.14%)
Mar 14, 2024
1.770
1.790
1.600
1.750
550,380
+0.07(+4.17%)
Mar 13, 2024
1.620
1.710
1.600
1.680
408,682
+0.08(+5.00%)
Mar 12, 2024
1.460
1.610
1.405
1.600
356,338
+0.17(+11.89%)
Mar 11, 2024
1.460
1.460
1.400
1.430
118,562
+0.05(+3.62%)
Mar 08, 2024
1.400
1.420
1.350
1.380
127,500
-0.04(-2.82%)
Mar 07, 2024
1.440
1.479
1.400
1.420
130,868
-0.02(-1.39%)
Mar 06, 2024
1.510
1.510
1.440
1.440
116,967
-0.04(-2.70%)
Mar 05, 2024
1.490
1.510
1.470
1.480
156,514
-0.01(-0.34%)
Mar 04, 2024
1.500
1.540
1.470
1.485
198,550
+0.01(+0.34%)
Mar 01, 2024
1.480
1.510
1.475
1.480
102,453
+0.00(+0.00%)
Feb 29, 2024
1.480
1.500
1.460
1.480
52,513
+0.03(+2.07%)
Feb 28, 2024
1.450
1.510
1.430
1.450
127,787
+0.01(+0.69%)
Feb 27, 2024
1.460
1.470
1.430
1.440
116,058
-0.01(-0.69%)
Feb 26, 2024
1.430
1.450
1.420
1.450
83,970
+0.02(+1.40%)
Feb 23, 2024
1.470
1.470
1.430
1.430
79,342
-0.04(-2.72%)
Feb 22, 2024
1.450
1.480
1.430
1.470
165,967
-0.01(-0.68%)
Feb 21, 2024
1.520
1.520
1.460
1.480
110,668
-0.05(-3.27%)
Feb 20, 2024
1.440
1.530
1.420
1.530
201,236
+0.09(+6.25%)
Feb 16, 2024
1.420
1.459
1.380
1.440
132,365
+0.01(+0.70%)
Feb 15, 2024
1.390
1.430
1.355
1.430
168,765
+0.05(+3.62%)
Feb 14, 2024
1.390
1.410
1.360
1.380
137,093
+0.00(+0.00%)
Feb 13, 2024
1.360
1.420
1.350
1.380
232,628
-0.03(-2.13%)
Feb 12, 2024
1.440
1.480
1.390
1.410
413,483
-0.05(-3.42%)
Feb 09, 2024
1.470
1.470
1.420
1.460
194,127
+0.00(+0.00%)
Feb 08, 2024
1.460
1.480
1.455
1.460
89,238
-0.01(-0.68%)
Feb 07, 2024
1.520
1.520
1.450
1.470
202,897
-0.02(-1.34%)
Feb 06, 2024
1.500
1.530
1.460
1.490
166,768
+0.00(+0.00%)
Feb 05, 2024
1.530
1.550
1.470
1.490
147,886
-0.07(-4.49%)
Feb 02, 2024
1.580
1.580
1.530
1.560
86,329
-0.02(-1.27%)
Feb 01, 2024
1.540
1.590
1.520
1.580
163,228
+0.04(+2.60%)
Jan 31, 2024
1.570
1.600
1.520
1.540
112,357
-0.05(-3.14%)
Jan 30, 2024
1.580
1.605
1.560
1.590
82,718
+0.00(+0.00%)
Jan 29, 2024
1.560
1.610
1.550
1.590
198,245
-0.01(-0.63%)
Jan 26, 2024
1.590
1.620
1.570
1.600
133,551
+0.02(+1.27%)
Jan 25, 2024
1.600
1.620
1.550
1.580
103,257
-0.02(-1.25%)
Jan 24, 2024
1.590
1.630
1.580
1.600
135,441
+0.03(+1.91%)
Jan 23, 2024
1.540
1.599
1.531
1.570
167,330
+0.04(+2.61%)
Jan 22, 2024
1.500
1.560
1.490
1.530
208,630
+0.01(+0.66%)
Jan 19, 2024
1.500
1.520
1.420
1.520
289,194
+0.02(+1.33%)
Jan 18, 2024
1.550
1.550
1.465
1.500
149,393
-0.03(-1.96%)
Jan 17, 2024
1.560
1.560
1.510
1.530
109,285
-0.01(-0.65%)
Jan 16, 2024
1.540
1.580
1.540
1.540
230,778
-0.01(-0.65%)
Jan 12, 2024
1.590
1.629
1.540
1.550
198,843
-0.03(-1.90%)
Jan 11, 2024
1.580
1.600
1.530
1.580
199,182
+0.01(+0.64%)
Jan 10, 2024
1.540
1.600
1.540
1.570
160,317
+0.02(+1.29%)
Jan 09, 2024
1.530
1.610
1.530
1.550
336,788
-0.08(-4.91%)
Jan 08, 2024
1.670
1.680
1.580
1.630
252,651
-0.04(-2.40%)
Jan 05, 2024
1.760
1.760
1.670
1.670
136,929
-0.07(-4.02%)
Jan 04, 2024
1.770
1.850
1.730
1.740
174,128
-0.03(-1.69%)
Jan 03, 2024
1.760
1.800
1.730
1.770
212,093
-0.01(-0.56%)
Jan 02, 2024
1.830
1.860
1.780
1.780
204,800
-0.03(-1.66%)
Dec 29, 2023
1.820
1.830
1.790
1.810
204,547
+0.01(+0.56%)
Dec 28, 2023
1.790
1.815
1.740
1.800
230,703
+0.03(+1.69%)
Dec 27, 2023
1.780
1.790
1.750
1.770
150,895
-0.01(-0.56%)
Dec 26, 2023
1.810
1.820
1.740
1.780
266,888
+0.01(+0.56%)
Dec 22, 2023
1.700
1.800
1.670
1.770
349,046
+0.08(+4.73%)
Dec 21, 2023
1.650
1.690
1.630
1.690
232,605
+0.07(+4.32%)
Dec 20, 2023
1.630
1.685
1.610
1.620
261,615
-0.03(-1.82%)
Dec 19, 2023
1.560
1.660
1.560
1.650
416,702
+0.08(+5.10%)
Dec 18, 2023
1.590
1.620
1.550
1.570
326,487
+0.04(+2.61%)
Dec 15, 2023
1.600
1.600
1.530
1.530
205,609
-0.08(-4.97%)
Dec 14, 2023
1.520
1.640
1.510
1.610
353,141
+0.09(+5.92%)
Dec 13, 2023
1.480
1.545
1.470
1.520
409,597
+0.02(+1.33%)
Dec 12, 2023
1.510
1.520
1.470
1.500
502,698
+0.00(+0.00%)
Dec 11, 2023
1.490
1.550
1.480
1.500
425,339
+0.00(+0.00%)
Dec 08, 2023
1.490
1.540
1.490
1.500
307,811
+0.01(+0.67%)
Dec 07, 2023
1.490
1.535
1.470
1.490
494,860
-0.01(-0.67%)
Dec 06, 2023
1.530
1.590
1.485
1.500
764,680
-0.08(-5.06%)
Dec 05, 2023
1.650
1.650
1.540
1.580
637,748
-0.09(-5.39%)
Dec 04, 2023
1.680
1.750
1.670
1.670
297,186
-0.06(-3.47%)
Dec 01, 2023
1.670
1.740
1.650
1.730
273,633
+0.06(+3.59%)
Nov 30, 2023
1.700
1.740
1.670
1.670
204,103
-0.03(-1.76%)
Nov 29, 2023
1.730
1.776
1.680
1.700
313,535
-0.04(-2.30%)
Nov 28, 2023
1.730
1.760
1.710
1.740
301,476
+0.00(+0.00%)
Nov 27, 2023
1.700
1.785
1.700
1.740
374,941
+0.01(+0.58%)
Nov 24, 2023
1.660
1.770
1.650
1.730
135,850
+0.05(+2.98%)
Nov 22, 2023
1.680
1.710
1.660
1.680
232,421
-0.01(-0.59%)
Nov 21, 2023
1.690
1.720
1.624
1.690
587,893
-0.02(-1.17%)
Nov 20, 2023
1.830
1.840
1.655
1.710
727,227
-0.11(-6.30%)
Nov 17, 2023
1.820
1.850
1.805
1.825
275,988
+0.00(+0.27%)
Nov 16, 2023
1.870
1.915
1.800
1.820
462,575
-0.05(-2.67%)
Nov 15, 2023
1.960
1.980
1.830
1.870
527,392
-0.07(-3.61%)
Nov 14, 2023
1.950
1.980
1.900
1.940
458,149
+0.06(+3.19%)
Nov 13, 2023
2.010
2.008
1.860
1.880
559,163
-0.14(-6.93%)
Nov 10, 2023
1.930
2.025
1.851
2.020
455,743
+0.19(+10.38%)
Nov 09, 2023
1.880
2.100
1.810
1.830
1,223,726
+0.06(+3.39%)
Nov 08, 2023
1.840
1.840
1.750
1.770
559,052
-0.03(-1.67%)
Nov 07, 2023
1.700
1.800
1.660
1.800
468,355
+0.10(+5.88%)
Nov 06, 2023
1.780
1.830
1.660
1.700
709,707
-0.17(-9.09%)
Nov 03, 2023
1.870
1.940
1.870
1.870
261,975
-0.04(-2.09%)
Nov 02, 2023
1.860
1.920
1.860
1.910
409,069
+0.06(+3.24%)
Nov 01, 2023
1.840
1.890
1.840
1.850
328,745
+0.00(+0.00%)
Oct 31, 2023
1.900
1.910
1.831
1.850
274,426
-0.01(-0.54%)
Oct 30, 2023
1.890
1.960
1.800
1.860
449,765
+0.06(+3.33%)
Oct 27, 2023
1.840
1.880
1.770
1.800
589,768
-0.08(-4.26%)
Oct 26, 2023
1.870
1.955
1.840
1.880
248,581
-0.03(-1.57%)
Oct 25, 2023
2.010
2.010
1.845
1.910
789,146
-0.14(-6.83%)
Oct 24, 2023
2.060
2.100
2.025
2.050
427,231
+0.00(+0.00%)
Oct 23, 2023
2.160
2.160
2.025
2.050
665,484
-0.11(-5.09%)
Oct 20, 2023
2.220
2.250
2.140
2.160
491,830
-0.07(-3.14%)
Oct 19, 2023
2.330
2.330
2.210
2.230
561,290
-0.11(-4.70%)
Oct 18, 2023
2.360
2.470
2.310
2.340
569,333
+0.00(+0.00%)
Oct 17, 2023
2.210
2.380
2.209
2.340
714,422
+0.13(+5.88%)
Oct 16, 2023
2.190
2.290
2.210
2.210
440,569
+0.03(+1.38%)
Oct 13, 2023
2.160
2.290
2.160
2.180
487,875
+0.01(+0.46%)
Oct 12, 2023
2.250
2.260
2.120
2.170
590,787
-0.08(-3.56%)
Oct 11, 2023
2.340
2.340
2.185
2.250
654,079
-0.09(-3.85%)
Oct 10, 2023
2.260
2.390
2.210
2.340
644,841
+0.07(+3.08%)
Oct 09, 2023
2.220
2.370
2.180
2.270
758,912
+0.10(+4.61%)
Oct 06, 2023
2.350
2.400
2.120
2.170
1,007,974
-0.19(-8.05%)
Oct 05, 2023
1.970
2.409
1.870
2.360
1,869,157
+0.31(+15.12%)
Oct 04, 2023
2.730
2.730
1.930
2.050
3,480,770
-0.65(-23.93%)
Oct 03, 2023
2.870
2.870
2.680
2.695
847,159
-0.18(-6.10%)
Oct 02, 2023
2.880
2.990
2.790
2.870
798,362
+0.09(+3.24%)
Sep 29, 2023
3.050
3.080
2.750
2.780
936,017
-0.22(-7.33%)
Sep 28, 2023
2.850
3.150
2.848
3.000
974,994
+0.12(+4.17%)
Sep 27, 2023
2.800
2.960
2.740
2.880
582,826
+0.05(+1.77%)
Sep 26, 2023
2.820
2.990
2.800
2.830
636,636
+0.01(+0.35%)
Sep 25, 2023
2.840
2.850
2.760
2.820
720,352
-0.01(-0.35%)
Sep 22, 2023
2.620
2.900
2.620
2.830
814,300
+0.21(+8.02%)
Sep 21, 2023
3.120
3.120
2.590
2.620
1,974,755
-0.46(-15.07%)
Sep 20, 2023
3.000
3.290
2.950
3.085
1,330,767
+0.15(+5.29%)
Sep 19, 2023
2.820
3.040
2.700
2.930
991,814
+0.10(+3.53%)
Sep 18, 2023
3.090
3.170
2.800
2.830
1,413,863
-0.21(-6.91%)
Sep 15, 2023
3.100
3.100
2.920
3.040
682,057
-0.04(-1.30%)
Sep 14, 2023
2.960
3.090
2.950
3.080
740,146
+0.13(+4.41%)
Sep 13, 2023
3.090
3.100
2.900
2.950
957,995
-0.10(-3.28%)
Sep 12, 2023
3.020
3.200
2.950
3.050
1,294,690
+0.05(+1.67%)
Sep 11, 2023
2.980
3.080
2.870
3.000
1,410,985
+0.09(+3.09%)
Sep 08, 2023
2.870
3.001
2.820
2.910
932,965
+0.10(+3.56%)
Sep 07, 2023
2.560
2.860
2.500
2.810
642,580
+0.14(+5.24%)
Sep 06, 2023
2.950
2.955
2.500
2.670
2,134,802
-0.26(-8.87%)
Sep 05, 2023
2.860
3.010
2.710
2.930
1,515,633
+0.10(+3.53%)
Sep 01, 2023
2.770
2.980
2.770
2.830
1,995,575
+0.15(+5.60%)
Aug 31, 2023
2.830
2.875
2.350
2.680
2,225,901
-0.13(-4.63%)
Aug 30, 2023
2.720
2.930
2.660
2.810
1,634,554
+0.12(+4.46%)
Aug 29, 2023
2.350
2.710
2.350
2.690
1,435,630
+0.36(+15.45%)
Aug 28, 2023
2.350
2.450
2.201
2.330
1,494,529
+0.03(+1.30%)
Aug 25, 2023
2.180
2.610
2.180
2.300
2,066,472
+0.07(+3.14%)
Aug 24, 2023
2.220
2.318
2.150
2.230
752,291
+0.09(+4.21%)
Aug 23, 2023
2.400
2.410
2.081
2.140
1,768,086
-0.16(-6.96%)
Aug 22, 2023
2.030
2.400
1.960
2.300
4,602,514
+0.27(+13.30%)
Aug 21, 2023
1.770
2.120
1.770
2.030
1,355,102
+0.28(+16.00%)
Aug 18, 2023
1.690
1.800
1.690
1.750
99,901
+0.04(+2.34%)
Aug 17, 2023
1.710
1.710
1.631
1.710
172,447
+0.01(+0.59%)
Aug 16, 2023
1.690
1.750
1.663
1.700
117,760
+0.06(+3.66%)
Aug 15, 2023
1.880
1.900
1.620
1.640
300,598
-0.12(-6.82%)
Aug 14, 2023
1.920
2.020
1.690
1.760
1,215,513
-0.02(-1.12%)
Aug 11, 2023
1.650
1.780
1.604
1.780
458,844
+0.19(+11.95%)
Aug 10, 2023
1.700
1.720
1.540
1.590
777,562
+0.05(+3.25%)
Aug 09, 2023
1.520
1.550
1.520
1.540
136,084
+0.00(+0.00%)
Aug 08, 2023
1.400
1.550
1.400
1.540
190,725
+0.12(+8.45%)
Aug 07, 2023
1.380
1.455
1.380
1.420
69,379
+0.01(+0.71%)
Aug 04, 2023
1.350
1.450
1.350
1.410
97,428
+0.08(+6.02%)
Aug 03, 2023
1.380
1.380
1.330
1.330
112,827
-0.07(-5.00%)
Aug 02, 2023
1.380
1.400
1.370
1.400
26,618
+0.01(+1.08%)
Aug 01, 2023
1.400
1.409
1.360
1.385
56,202
-0.01(-1.07%)
Jul 31, 2023
1.350
1.420
1.350
1.400
101,526
+0.05(+3.70%)
Jul 28, 2023
1.360
1.386
1.335
1.350
40,599
+0.04(+3.05%)
Jul 27, 2023
1.360
1.360
1.280
1.310
76,884
-0.01(-0.76%)
Jul 26, 2023
1.400
1.400
1.280
1.320
61,796
-0.01(-0.75%)
Jul 25, 2023
1.380
1.405
1.300
1.330
69,295
-0.05(-3.62%)
Jul 24, 2023
1.420
1.431
1.337
1.380
96,008
-0.04(-2.82%)
Jul 21, 2023
1.420
1.440
1.390
1.420
63,678
+0.00(+0.00%)
Jul 20, 2023
1.440
1.443
1.395
1.420
70,478
+0.02(+1.43%)
Jul 19, 2023
1.400
1.449
1.388
1.400
260,544
+0.01(+0.72%)
Jul 18, 2023
1.330
1.400
1.320
1.390
126,857
+0.06(+4.51%)
Jul 17, 2023
1.350
1.370
1.330
1.330
57,168
-0.02(-1.48%)
Jul 14, 2023
1.310
1.370
1.310
1.350
105,491
+0.04(+3.05%)
Jul 13, 2023
1.270
1.310
1.270
1.310
56,812
+0.04(+3.15%)
Jul 12, 2023
1.290
1.300
1.260
1.270
25,098
+0.01(+0.79%)
Jul 11, 2023
1.260
1.297
1.260
1.260
19,912
+0.00(+0.00%)
Jul 10, 2023
1.260
1.270
1.231
1.260
23,696
+0.01(+0.80%)
Jul 07, 2023
1.260
1.280
1.230
1.250
33,046
-0.01(-0.79%)
Jul 06, 2023
1.230
1.260
1.210
1.260
32,438
+0.02(+1.61%)
Jul 05, 2023
1.220
1.250
1.200
1.240
53,078
+0.02(+1.64%)
Jul 03, 2023
1.190
1.230
1.190
1.220
67,605
-0.01(-0.81%)
Jun 30, 2023
1.232
1.240
1.205
1.230
19,301
-0.01(-0.81%)
Jun 29, 2023
1.220
1.240
1.190
1.240
37,393
+0.02(+1.64%)
Jun 28, 2023
1.200
1.230
1.190
1.220
18,174
+0.01(+1.24%)
Jun 27, 2023
1.190
1.210
1.190
1.205
56,883
+0.03(+2.12%)
Jun 26, 2023
1.200
1.220
1.180
1.180
54,630
-0.04(-3.28%)
Jun 23, 2023
1.215
1.228
1.210
1.220
44,981
-0.02(-1.61%)
Jun 22, 2023
1.210
1.250
1.210
1.240
61,180
+0.00(+0.00%)
Jun 21, 2023
1.200
1.250
1.197
1.240
67,667
+0.00(+0.00%)
Jun 20, 2023
1.220
1.258
1.220
1.240
117,315
-0.04(-3.13%)
Jun 16, 2023
1.200
1.300
1.200
1.280
150,142
+0.08(+6.67%)
Jun 15, 2023
1.220
1.240
1.190
1.200
72,249
-0.03(-2.44%)
Jun 14, 2023
1.240
1.250
1.230
1.230
25,535
+0.00(+0.00%)
Jun 13, 2023
1.240
1.283
1.230
1.230
37,553
-0.01(-0.81%)
Jun 12, 2023
1.220
1.260
1.210
1.240
58,304
-0.02(-1.59%)
Jun 09, 2023
1.350
1.350
1.250
1.260
79,547
-0.06(-4.55%)
Jun 08, 2023
1.350
1.360
1.310
1.320
45,247
-0.02(-1.49%)
Jun 07, 2023
1.290
1.350
1.290
1.340
79,199
+0.05(+3.88%)
Jun 06, 2023
1.290
1.300
1.280
1.290
110,376
+0.00(+0.00%)
Jun 05, 2023
1.290
1.300
1.280
1.290
56,833
+0.03(+1.98%)
Jun 02, 2023
1.240
1.270
1.240
1.265
50,087
+0.02(+2.02%)
Jun 01, 2023
1.240
1.269
1.200
1.240
47,461
+0.02(+1.64%)
May 31, 2023
1.210
1.259
1.210
1.220
48,751
-0.03(-2.61%)
May 30, 2023
1.260
1.300
1.250
1.253
62,088
-0.05(-3.64%)
May 26, 2023
1.350
1.350
1.300
1.300
54,362
-0.01(-0.76%)
May 25, 2023
1.360
1.370
1.300
1.310
45,819
-0.06(-4.38%)
May 24, 2023
1.400
1.400
1.370
1.370
41,460
-0.03(-2.14%)
May 23, 2023
1.400
1.400
1.390
1.400
58,493
+0.00(+0.00%)
May 22, 2023
1.400
1.400
1.380
1.400
130,853
+0.02(+1.82%)
May 19, 2023
1.370
1.390
1.340
1.375
160,352
+0.00(+0.36%)
May 18, 2023
1.320
1.370
1.310
1.370
70,199
+0.05(+3.79%)
May 17, 2023
1.310
1.320
1.300
1.320
26,735
-0.02(-1.49%)
May 16, 2023
1.340
1.360
1.320
1.340
72,313
-0.03(-2.19%)
May 15, 2023
1.350
1.380
1.330
1.370
93,276
+0.04(+2.62%)
May 12, 2023
1.280
1.335
1.220
1.335
162,492
+0.04(+3.49%)
May 11, 2023
1.350
1.350
1.290
1.290
136,190
-0.03(-2.27%)
May 10, 2023
1.270
1.340
1.256
1.320
262,814
+0.18(+15.79%)
May 09, 2023
1.120
1.140
1.110
1.140
89,540
+0.02(+1.79%)
May 08, 2023
1.140
1.140
1.120
1.120
22,682
-0.01(-0.88%)
May 05, 2023
1.130
1.130
1.110
1.130
14,235
+0.01(+1.29%)
May 04, 2023
1.120
1.120
1.090
1.116
68,173
+0.01(+0.50%)
May 03, 2023
1.140
1.140
1.100
1.110
77,391
-0.01(-0.89%)
May 02, 2023
1.170
1.170
1.110
1.120
183,431
-0.03(-2.61%)
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.