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
Exicure Inc
(NQ:
XCUR
)
0.4564
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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
0.5200
0.5275
0.5000
0.5160
7,193
+0.00(+0.27%)
Apr 29, 2024
0.5038
0.5200
0.5038
0.5146
8,685
+0.01(+2.90%)
Apr 26, 2024
0.5000
0.5290
0.5000
0.5001
28,416
-0.01(-1.75%)
Apr 25, 2024
0.5200
0.5220
0.5050
0.5090
18,698
-0.01(-1.17%)
Apr 24, 2024
0.5190
0.5481
0.5070
0.5150
18,589
-0.03(-4.68%)
Apr 23, 2024
0.5200
0.5498
0.5250
0.5403
6,935
+0.00(+0.11%)
Apr 22, 2024
0.5600
0.5720
0.5350
0.5397
20,107
-0.02(-3.80%)
Apr 19, 2024
0.5700
0.5960
0.5610
0.5610
21,705
-0.02(-3.08%)
Apr 18, 2024
0.6000
0.6100
0.5700
0.5788
23,891
-0.02(-3.13%)
Apr 17, 2024
0.6159
0.6295
0.5800
0.5975
31,098
-0.04(-5.91%)
Apr 16, 2024
0.5949
0.7280
0.5800
0.6350
476,952
+0.03(+4.37%)
Apr 15, 2024
0.6000
0.6086
0.5900
0.6084
12,568
+0.03(+4.90%)
Apr 12, 2024
0.5878
0.6017
0.5760
0.5800
13,028
-0.01(-1.33%)
Apr 11, 2024
0.5909
0.6039
0.5800
0.5878
7,618
-0.02(-2.92%)
Apr 10, 2024
0.6100
0.6100
0.5800
0.6055
5,798
+0.01(+0.92%)
Apr 09, 2024
0.5650
0.6057
0.5600
0.6000
12,927
+0.02(+2.76%)
Apr 08, 2024
0.5420
0.5930
0.5400
0.5839
33,114
+0.02(+4.29%)
Apr 05, 2024
0.5600
0.5600
0.5300
0.5599
14,893
-0.00(-0.02%)
Apr 04, 2024
0.5400
0.5600
0.5000
0.5600
56,247
+0.00(+0.00%)
Apr 03, 2024
0.5963
0.6127
0.5500
0.5600
31,460
-0.05(-8.60%)
Apr 02, 2024
0.6099
0.6170
0.5799
0.6127
14,834
-0.01(-1.18%)
Apr 01, 2024
0.6100
0.6200
0.5800
0.6200
18,290
+0.02(+3.08%)
Mar 28, 2024
0.6200
0.6280
0.5550
0.6015
34,162
-0.02(-2.61%)
Mar 27, 2024
0.6326
0.6326
0.5846
0.6176
22,011
-0.01(-0.99%)
Mar 26, 2024
0.6450
0.6470
0.5846
0.6238
21,396
-0.00(-0.76%)
Mar 25, 2024
0.6300
0.6495
0.6001
0.6286
9,996
+0.00(+0.00%)
Mar 22, 2024
0.6100
0.6286
0.5846
0.6286
13,321
+0.01(+0.90%)
Mar 21, 2024
0.6500
0.6500
0.6132
0.6230
7,230
-0.00(-0.50%)
Mar 20, 2024
0.6100
0.6500
0.6010
0.6261
21,803
+0.01(+1.97%)
Mar 19, 2024
0.6400
0.6590
0.6010
0.6140
24,370
-0.03(-4.06%)
Mar 18, 2024
0.6300
0.6800
0.6200
0.6400
24,807
-0.02(-2.59%)
Mar 15, 2024
0.6200
0.6576
0.6100
0.6570
30,283
+0.05(+7.53%)
Mar 14, 2024
0.6350
0.6480
0.5800
0.6110
16,392
-0.04(-5.80%)
Mar 13, 2024
0.6700
0.6928
0.5214
0.6486
59,901
-0.03(-4.62%)
Mar 12, 2024
0.6860
0.6860
0.6600
0.6800
32,182
+0.00(+0.52%)
Mar 11, 2024
0.6500
0.6977
0.6500
0.6765
20,324
+0.02(+2.50%)
Mar 08, 2024
0.6400
0.6962
0.6400
0.6600
44,565
+0.01(+1.54%)
Mar 07, 2024
0.6530
0.7128
0.6500
0.6500
49,571
-0.01(-1.66%)
Mar 06, 2024
0.7000
0.7440
0.6600
0.6610
47,183
-0.04(-5.83%)
Mar 05, 2024
0.7930
0.7930
0.7000
0.7019
22,138
-0.04(-5.15%)
Mar 04, 2024
0.7600
0.7600
0.7000
0.7400
42,555
-0.00(-0.54%)
Mar 01, 2024
0.7200
0.7450
0.6674
0.7440
87,313
+0.03(+4.77%)
Feb 29, 2024
0.6600
0.7309
0.6600
0.7101
59,858
+0.05(+6.78%)
Feb 28, 2024
0.6400
0.6900
0.6400
0.6650
87,550
+0.05(+7.26%)
Feb 27, 2024
0.6778
0.6778
0.6160
0.6200
44,170
-0.03(-4.62%)
Feb 26, 2024
0.6003
0.6801
0.6000
0.6500
56,669
+0.04(+6.56%)
Feb 23, 2024
0.5900
0.7200
0.5900
0.6100
129,244
+0.02(+2.92%)
Feb 22, 2024
0.6000
0.6100
0.5872
0.5927
29,326
+0.00(+0.66%)
Feb 21, 2024
0.6200
0.6200
0.5807
0.5888
21,616
-0.00(-0.25%)
Feb 20, 2024
0.6000
0.6100
0.5902
0.5903
15,750
-0.01(-1.25%)
Feb 16, 2024
0.6000
0.6170
0.5902
0.5978
29,478
-0.01(-2.00%)
Feb 15, 2024
0.5900
0.6140
0.5900
0.6100
24,979
-0.00(-0.65%)
Feb 14, 2024
0.5900
0.6150
0.5831
0.6140
34,373
+0.02(+3.72%)
Feb 13, 2024
0.5900
0.5970
0.5700
0.5920
39,793
-0.01(-0.84%)
Feb 12, 2024
0.5900
0.6218
0.5900
0.5970
88,313
+0.01(+1.19%)
Feb 09, 2024
0.5723
0.5989
0.5700
0.5900
42,433
+0.00(+0.00%)
Feb 08, 2024
0.5900
0.6041
0.5500
0.5900
253,760
-0.09(-13.02%)
Feb 07, 2024
0.6348
0.7848
0.6100
0.6783
629,774
-0.04(-5.01%)
Feb 06, 2024
0.6500
0.7300
0.6130
0.7141
6,461,379
+0.15(+27.59%)
Feb 05, 2024
0.5500
0.5600
0.5400
0.5597
3,780,372
+0.02(+2.89%)
Feb 02, 2024
0.5450
0.5677
0.5401
0.5440
18,454
+0.00(+0.76%)
Feb 01, 2024
0.5338
0.5444
0.5300
0.5399
22,954
-0.00(-0.09%)
Jan 31, 2024
0.5676
0.5676
0.5311
0.5404
10,278
-0.00(-0.04%)
Jan 30, 2024
0.5700
0.5700
0.5376
0.5406
32,572
-0.01(-1.39%)
Jan 29, 2024
0.5200
0.5489
0.5200
0.5482
10,976
+0.02(+4.14%)
Jan 26, 2024
0.5300
0.5487
0.5250
0.5264
52,090
-0.01(-1.24%)
Jan 25, 2024
0.5470
0.5563
0.5202
0.5330
39,708
-0.03(-4.87%)
Jan 24, 2024
0.5601
0.5800
0.5400
0.5603
26,711
+0.00(+0.04%)
Jan 23, 2024
0.5681
0.5781
0.5600
0.5601
20,976
-0.00(-0.16%)
Jan 22, 2024
0.5700
0.5899
0.5600
0.5610
59,202
-0.04(-6.50%)
Jan 19, 2024
0.6000
0.6200
0.5800
0.6000
74,114
-0.01(-0.99%)
Jan 18, 2024
0.6200
0.6550
0.5900
0.6060
95,303
-0.04(-5.75%)
Jan 17, 2024
0.6300
0.6600
0.6202
0.6430
66,078
-0.02(-2.93%)
Jan 16, 2024
0.7800
0.7951
0.6334
0.6624
251,434
-0.17(-20.67%)
Jan 12, 2024
0.7200
0.8600
0.7200
0.8350
594,837
+0.07(+9.87%)
Jan 11, 2024
0.6850
0.8333
0.6850
0.7600
941,915
-0.02(-3.00%)
Jan 10, 2024
0.7486
0.8000
0.6860
0.7835
8,472,411
+0.16(+26.35%)
Jan 09, 2024
0.5794
0.6307
0.5620
0.6201
5,405,529
+0.06(+10.71%)
Jan 08, 2024
0.5700
0.6000
0.5601
0.5601
27,053
-0.03(-4.35%)
Jan 05, 2024
0.6079
0.6079
0.5701
0.5856
21,053
-0.01(-1.71%)
Jan 04, 2024
0.5800
0.6060
0.5670
0.5958
19,377
-0.01(-1.68%)
Jan 03, 2024
0.6051
0.6200
0.5625
0.6060
41,525
+0.03(+5.15%)
Jan 02, 2024
0.5874
0.6100
0.5739
0.5763
26,679
-0.00(-0.69%)
Dec 29, 2023
0.5863
0.6200
0.5800
0.5803
47,357
-0.01(-1.66%)
Dec 28, 2023
0.6238
0.6320
0.5901
0.5901
49,654
-0.05(-8.34%)
Dec 27, 2023
0.5928
0.6497
0.5900
0.6438
32,239
+0.04(+6.15%)
Dec 26, 2023
0.6944
0.6944
0.5830
0.6065
103,924
-0.02(-3.27%)
Dec 22, 2023
0.5528
0.6270
0.5528
0.6270
114,421
+0.05(+8.48%)
Dec 21, 2023
0.5851
0.6300
0.5451
0.5780
139,455
-0.04(-7.07%)
Dec 20, 2023
0.6700
0.6790
0.5918
0.6220
92,463
+0.00(+0.32%)
Dec 19, 2023
0.5634
0.6200
0.5568
0.6200
86,368
+0.05(+8.77%)
Dec 18, 2023
0.5900
0.5900
0.5550
0.5700
200,551
-0.01(-2.01%)
Dec 15, 2023
0.5892
0.7700
0.5300
0.5817
1,505,184
+0.00(+0.29%)
Dec 14, 2023
0.6200
0.6200
0.5530
0.5800
169,637
-0.01(-1.69%)
Dec 13, 2023
0.6400
0.6599
0.5512
0.5900
249,595
-0.05(-7.81%)
Dec 12, 2023
0.5800
0.6500
0.5641
0.6400
917,315
+0.02(+2.56%)
Dec 11, 2023
0.4784
0.6639
0.4784
0.6240
2,256,939
+0.11(+20.63%)
Dec 08, 2023
0.6200
0.6600
0.4650
0.5173
24,941,160
+0.11(+28.59%)
Dec 07, 2023
0.4090
0.4400
0.3647
0.4023
3,088,756
+0.02(+5.87%)
Dec 06, 2023
0.3700
0.4000
0.3700
0.3800
17,935
+0.01(+2.70%)
Dec 05, 2023
0.4000
0.4266
0.3681
0.3700
28,973
-0.03(-7.50%)
Dec 04, 2023
0.4858
0.4880
0.3943
0.4000
67,849
-0.07(-14.91%)
Dec 01, 2023
0.4780
0.4780
0.4600
0.4701
5,699
+0.01(+1.97%)
Nov 30, 2023
0.4988
0.4988
0.4601
0.4610
4,043
-0.01(-1.91%)
Nov 29, 2023
0.4700
0.5010
0.4500
0.4700
20,231
-0.03(-6.00%)
Nov 28, 2023
0.5060
0.5100
0.4933
0.5000
26,482
-0.01(-1.19%)
Nov 27, 2023
0.5490
0.5490
0.4900
0.5060
19,881
+0.01(+1.18%)
Nov 24, 2023
0.5000
0.5300
0.5000
0.5001
19,419
+0.00(+0.02%)
Nov 22, 2023
0.5050
0.5300
0.4860
0.5000
5,776
+0.01(+1.21%)
Nov 21, 2023
0.5555
0.5800
0.4398
0.4940
29,999
-0.06(-11.07%)
Nov 20, 2023
0.5596
0.5835
0.5555
0.5555
16,639
-0.03(-5.85%)
Nov 17, 2023
0.5900
0.5950
0.5551
0.5900
20,561
+0.03(+4.42%)
Nov 16, 2023
0.5500
0.5747
0.5500
0.5650
9,567
-0.01(-0.88%)
Nov 15, 2023
0.5800
0.5900
0.5700
0.5700
8,958
+0.00(+0.00%)
Nov 14, 2023
0.5700
0.6114
0.5700
0.5700
10,037
-0.02(-3.08%)
Nov 13, 2023
0.5700
0.5881
0.5600
0.5881
5,538
-0.01(-0.99%)
Nov 10, 2023
0.5700
0.5940
0.5500
0.5940
25,851
-0.01(-1.00%)
Nov 09, 2023
0.6150
0.6499
0.5700
0.6000
16,898
-0.01(-1.82%)
Nov 08, 2023
0.6114
0.6222
0.5776
0.6111
19,391
+0.00(+0.18%)
Nov 07, 2023
0.6100
0.6400
0.6100
0.6100
21,826
-0.00(-0.03%)
Nov 06, 2023
0.6600
0.6600
0.6000
0.6102
5,265
-0.02(-3.14%)
Nov 03, 2023
0.6600
0.6700
0.6000
0.6300
12,883
-0.01(-1.64%)
Nov 02, 2023
0.6100
0.6900
0.6100
0.6405
13,421
+0.02(+2.94%)
Nov 01, 2023
0.6200
0.6380
0.6200
0.6222
6,006
-0.01(-1.24%)
Oct 31, 2023
0.6386
0.6386
0.6202
0.6300
10,295
+0.01(+1.61%)
Oct 30, 2023
0.6195
0.6400
0.6195
0.6200
3,688
-0.02(-3.22%)
Oct 27, 2023
0.6119
0.6495
0.5918
0.6406
4,098
+0.06(+9.92%)
Oct 26, 2023
0.6200
0.6700
0.5722
0.5828
23,811
-0.05(-7.49%)
Oct 25, 2023
0.6500
0.6599
0.6000
0.6300
8,625
+0.06(+10.26%)
Oct 24, 2023
0.6500
0.6799
0.5201
0.5714
35,247
-0.06(-9.45%)
Oct 23, 2023
0.6501
0.6699
0.6201
0.6310
12,067
-0.03(-4.39%)
Oct 20, 2023
0.7200
0.7200
0.6428
0.6600
19,724
-0.03(-3.82%)
Oct 19, 2023
0.6810
0.7024
0.6700
0.6862
6,985
-0.01(-1.96%)
Oct 18, 2023
0.7200
0.7200
0.6816
0.6999
5,860
-0.00(-0.16%)
Oct 17, 2023
0.6910
0.7320
0.6910
0.7010
8,539
+0.01(+1.45%)
Oct 16, 2023
0.7162
0.7450
0.6910
0.6910
5,429
-0.05(-7.25%)
Oct 13, 2023
0.7400
0.7450
0.6701
0.7450
21,568
-0.00(-0.60%)
Oct 12, 2023
0.6700
0.8000
0.6650
0.7495
32,379
+0.09(+13.05%)
Oct 11, 2023
0.6910
0.6910
0.6630
0.6630
4,819
-0.02(-2.50%)
Oct 10, 2023
0.7253
0.7253
0.6624
0.6800
16,067
-0.02(-2.94%)
Oct 09, 2023
0.6900
0.7500
0.6814
0.7006
4,684
-0.02(-2.56%)
Oct 06, 2023
0.7100
0.7190
0.6900
0.7190
3,761
+0.03(+4.20%)
Oct 05, 2023
0.7200
0.7300
0.6801
0.6900
6,603
-0.04(-5.48%)
Oct 04, 2023
0.7100
0.7300
0.6800
0.7300
9,410
+0.00(+0.00%)
Oct 03, 2023
0.7200
0.7500
0.7200
0.7300
4,326
-0.01(-1.62%)
Oct 02, 2023
0.7560
0.7560
0.7000
0.7420
5,773
+0.02(+3.06%)
Sep 29, 2023
0.7100
0.7200
0.7000
0.7200
5,477
+0.00(+0.00%)
Sep 28, 2023
0.7600
0.7600
0.7200
0.7200
2,603
+0.01(+1.41%)
Sep 27, 2023
0.7800
0.7800
0.7000
0.7100
13,513
-0.07(-8.97%)
Sep 26, 2023
0.7420
0.7800
0.7420
0.7800
1,829
+0.06(+8.30%)
Sep 25, 2023
0.7800
0.7800
0.7202
0.7202
9,167
-0.03(-4.10%)
Sep 22, 2023
0.7600
0.8050
0.7204
0.7510
6,114
+0.00(+0.13%)
Sep 21, 2023
0.7212
0.8340
0.7212
0.7500
7,154
+0.01(+1.35%)
Sep 20, 2023
0.7800
0.8000
0.7400
0.7400
10,995
-0.04(-5.13%)
Sep 19, 2023
0.8175
0.8998
0.7800
0.7800
7,638
-0.04(-4.61%)
Sep 18, 2023
0.9000
0.9000
0.8000
0.8177
6,967
-0.11(-12.08%)
Sep 15, 2023
0.8500
0.9300
0.7202
0.9300
83,397
+0.07(+8.48%)
Sep 14, 2023
0.8932
0.8980
0.8100
0.8573
6,922
+0.05(+5.75%)
Sep 13, 2023
0.8890
0.9000
0.8100
0.8107
8,481
-0.02(-2.33%)
Sep 12, 2023
0.8300
0.8440
0.8101
0.8300
15,123
+0.00(+0.00%)
Sep 11, 2023
0.8400
0.9209
0.8300
0.8300
13,860
+0.02(+2.70%)
Sep 08, 2023
0.8219
0.8629
0.8050
0.8082
6,467
-0.02(-2.64%)
Sep 07, 2023
0.8700
0.8700
0.8301
0.8301
10,568
-0.06(-6.73%)
Sep 06, 2023
0.9501
0.9501
0.8552
0.8900
17,770
-0.05(-5.32%)
Sep 05, 2023
0.9700
0.9800
0.9400
0.9400
34,422
+0.03(+3.30%)
Sep 01, 2023
0.9150
0.9250
0.8900
0.9100
6,542
+0.00(+0.00%)
Aug 31, 2023
0.9780
0.9780
0.8500
0.9100
20,878
-0.02(-2.17%)
Aug 30, 2023
0.8500
0.9780
0.8500
0.9302
43,768
+0.08(+9.44%)
Aug 29, 2023
0.8200
0.8500
0.8201
0.8500
13,240
+0.05(+5.99%)
Aug 28, 2023
0.8370
0.8681
0.7905
0.8020
14,259
-0.04(-4.52%)
Aug 25, 2023
0.8590
0.8590
0.8360
0.8400
4,061
+0.01(+0.67%)
Aug 24, 2023
0.8400
0.8360
0.8100
0.8344
14,400
+0.03(+4.04%)
Aug 23, 2023
0.8170
0.8240
0.7400
0.8020
33,284
-0.01(-1.84%)
Aug 22, 2023
0.8500
0.8500
0.8110
0.8170
17,304
-0.01(-1.09%)
Aug 21, 2023
0.8600
0.8600
0.8250
0.8260
6,641
-0.01(-0.72%)
Aug 18, 2023
0.8600
0.8700
0.8300
0.8320
17,430
+0.01(+1.45%)
Aug 17, 2023
0.8388
0.8450
0.8200
0.8201
14,421
-0.01(-1.22%)
Aug 16, 2023
0.8700
0.8700
0.8300
0.8302
13,479
-0.03(-3.00%)
Aug 15, 2023
0.8300
0.8559
0.8300
0.8559
10,590
+0.03(+3.12%)
Aug 14, 2023
0.8600
0.8610
0.8100
0.8300
23,640
-0.02(-2.63%)
Aug 11, 2023
0.8200
0.8524
0.8200
0.8524
15,715
-0.01(-0.77%)
Aug 10, 2023
0.8500
0.8650
0.8400
0.8590
8,140
-0.00(-0.12%)
Aug 09, 2023
0.8600
0.9000
0.8500
0.8600
19,719
+0.01(+0.58%)
Aug 08, 2023
0.9100
0.9055
0.8500
0.8550
14,111
-0.05(-5.60%)
Aug 07, 2023
0.9500
0.9975
0.9057
0.9057
12,585
-0.04(-4.66%)
Aug 04, 2023
1.004
1.034
0.9480
0.9500
7,450
+0.00(+0.20%)
Aug 03, 2023
0.9800
1.010
0.9475
0.9481
18,393
-0.01(-1.24%)
Aug 02, 2023
1.000
1.010
0.9500
0.9600
19,328
+0.00(+0.50%)
Aug 01, 2023
1.060
1.060
0.9300
0.9552
33,923
-0.07(-7.26%)
Jul 31, 2023
1.010
1.120
1.000
1.030
81,845
-0.04(-3.74%)
Jul 28, 2023
1.060
1.140
1.020
1.070
37,198
+0.00(+0.00%)
Jul 27, 2023
1.050
1.080
1.030
1.070
19,675
+0.03(+2.88%)
Jul 26, 2023
0.9900
1.040
0.9900
1.040
28,888
+0.04(+4.38%)
Jul 25, 2023
1.020
1.020
0.9902
0.9964
28,299
-0.00(-0.36%)
Jul 24, 2023
1.069
1.069
0.9046
1.000
128,152
-0.08(-7.41%)
Jul 21, 2023
1.120
1.121
1.040
1.080
46,521
-0.05(-4.42%)
Jul 20, 2023
1.180
1.180
1.130
1.130
10,897
-0.02(-1.74%)
Jul 19, 2023
1.250
1.250
1.090
1.150
78,284
-0.09(-7.26%)
Jul 18, 2023
1.340
1.341
1.200
1.240
59,167
-0.06(-4.62%)
Jul 17, 2023
1.200
1.330
1.200
1.300
145,969
-0.06(-4.41%)
Jul 14, 2023
1.400
1.440
1.260
1.360
146,131
+0.10(+7.94%)
Jul 13, 2023
1.130
1.470
1.130
1.260
199,758
+0.12(+10.53%)
Jul 12, 2023
1.100
1.203
1.070
1.140
11,238
+0.01(+1.33%)
Jul 11, 2023
1.130
1.160
1.070
1.125
35,368
-0.00(-0.44%)
Jul 10, 2023
1.060
1.183
0.9906
1.130
35,317
+0.07(+6.42%)
Jul 07, 2023
1.110
1.150
0.9994
1.062
51,091
-0.09(-7.67%)
Jul 06, 2023
1.290
1.308
1.149
1.150
11,811
-0.11(-8.73%)
Jul 05, 2023
1.270
1.354
1.240
1.260
22,516
+0.03(+2.44%)
Jul 03, 2023
1.380
1.380
1.220
1.230
9,284
-0.08(-6.11%)
Jun 30, 2023
1.500
1.500
1.300
1.310
82,262
-0.13(-9.29%)
Jun 29, 2023
1.260
1.494
1.230
1.444
195,343
+0.22(+18.38%)
Jun 28, 2023
1.210
1.230
1.170
1.220
14,598
+0.06(+5.17%)
Jun 27, 2023
1.210
1.210
1.160
1.160
2,849
-0.07(-5.59%)
Jun 26, 2023
1.210
1.230
1.190
1.229
10,879
+0.06(+5.02%)
Jun 23, 2023
1.200
1.270
1.150
1.170
12,556
-0.05(-4.10%)
Jun 22, 2023
1.150
1.260
1.150
1.220
62,358
+0.07(+6.09%)
Jun 21, 2023
1.240
1.240
1.145
1.150
19,741
-0.09(-7.26%)
Jun 20, 2023
1.150
1.380
1.150
1.240
36,593
+0.09(+7.83%)
Jun 16, 2023
1.160
1.180
1.150
1.150
44,511
+0.00(+0.00%)
Jun 15, 2023
1.100
1.180
1.050
1.150
38,224
+0.07(+6.48%)
Jun 14, 2023
1.200
1.200
1.070
1.080
105,176
-0.03(-2.70%)
Jun 13, 2023
1.030
1.120
1.030
1.110
37,368
+0.09(+8.82%)
Jun 12, 2023
1.040
1.050
0.9807
1.020
12,432
+0.07(+7.37%)
Jun 09, 2023
0.9300
0.9586
0.9250
0.9500
91,646
+0.01(+1.06%)
Jun 08, 2023
0.9399
0.9400
0.9399
0.9400
2,463
+0.00(+0.00%)
Jun 07, 2023
0.9800
0.9800
0.9001
0.9400
17,404
-0.03(-3.09%)
Jun 06, 2023
0.9000
0.9800
0.9000
0.9700
5,420
+0.07(+7.78%)
Jun 05, 2023
0.8600
0.9000
0.8500
0.9000
13,187
+0.00(+0.01%)
Jun 02, 2023
0.8400
0.8999
0.8354
0.8999
8,888
+0.02(+2.62%)
Jun 01, 2023
0.8308
0.8896
0.8308
0.8769
7,279
-0.00(-0.47%)
May 31, 2023
0.8560
0.8850
0.8551
0.8810
5,512
+0.03(+2.92%)
May 30, 2023
0.8800
0.8800
0.8459
0.8560
6,521
+0.00(+0.41%)
May 26, 2023
0.8300
0.8525
0.8289
0.8525
9,024
+0.00(+0.29%)
May 25, 2023
0.8600
0.8600
0.8300
0.8500
23,431
-0.01(-1.14%)
May 24, 2023
0.8901
0.8901
0.8300
0.8598
25,580
-0.03(-3.40%)
May 23, 2023
0.9000
0.9153
0.8900
0.8901
15,102
+0.01(+0.94%)
May 22, 2023
1.010
1.010
0.8600
0.8818
25,165
-0.09(-9.13%)
May 19, 2023
0.9822
0.9940
0.9647
0.9704
6,738
-0.01(-0.98%)
May 18, 2023
1.080
1.080
0.9800
0.9800
31,393
-0.05(-4.85%)
May 17, 2023
1.070
1.163
1.030
1.030
41,720
-0.04(-3.99%)
May 16, 2023
1.110
1.130
1.050
1.073
16,965
-0.04(-3.29%)
May 15, 2023
1.010
1.109
0.9700
1.109
9,183
+0.14(+14.83%)
May 12, 2023
0.9800
0.9999
0.9411
0.9660
5,936
-0.04(-4.36%)
May 11, 2023
1.030
1.040
1.000
1.010
4,790
-0.01(-0.98%)
May 10, 2023
1.255
1.255
1.012
1.020
34,343
-0.15(-12.51%)
May 09, 2023
1.080
1.380
1.058
1.166
93,794
+0.09(+7.95%)
May 08, 2023
1.050
1.100
1.050
1.080
5,586
+0.02(+1.89%)
May 05, 2023
1.050
1.060
1.050
1.060
5,682
+0.01(+0.95%)
May 04, 2023
1.050
1.090
1.040
1.050
6,627
-0.03(-2.78%)
May 03, 2023
1.060
1.120
1.060
1.080
6,042
-0.01(-0.92%)
May 02, 2023
1.029
1.140
1.029
1.090
8,029
+0.01(+0.93%)
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.