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
Provident Bancorp CS
(NQ:
PVBC
)
9.220
-0.030 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
May 29, 2024
9.340
9.370
9.200
9.250
35,029
-0.13(-1.39%)
May 28, 2024
9.450
9.450
9.230
9.380
44,310
-0.01(-0.11%)
May 24, 2024
9.380
9.390
9.260
9.390
27,865
+0.06(+0.64%)
May 23, 2024
9.490
9.500
9.290
9.330
45,089
-0.02(-0.21%)
May 22, 2024
9.410
9.490
9.350
9.350
24,479
-0.07(-0.74%)
May 21, 2024
9.420
9.491
9.350
9.420
17,843
+0.06(+0.64%)
May 20, 2024
9.500
9.550
9.360
9.360
28,857
-0.04(-0.43%)
May 17, 2024
9.520
9.520
9.360
9.400
24,907
+0.00(+0.00%)
May 16, 2024
9.253
9.490
9.253
9.400
37,644
+0.17(+1.84%)
May 15, 2024
9.350
9.350
9.200
9.230
25,807
-0.14(-1.49%)
May 14, 2024
9.520
9.540
9.350
9.370
36,129
+0.02(+0.21%)
May 13, 2024
9.350
9.460
9.350
9.350
21,597
-0.05(-0.53%)
May 10, 2024
9.400
9.515
9.290
9.400
22,351
-0.10(-1.05%)
May 09, 2024
9.640
9.640
9.435
9.500
18,458
-0.13(-1.35%)
May 08, 2024
9.560
9.700
9.500
9.630
23,936
+0.03(+0.31%)
May 07, 2024
9.680
9.880
9.600
9.600
131,598
-0.13(-1.34%)
May 06, 2024
9.750
9.910
9.610
9.730
39,865
+0.08(+0.83%)
May 03, 2024
9.510
9.720
9.510
9.650
36,968
+0.26(+2.77%)
May 02, 2024
9.280
9.495
9.018
9.390
32,394
+0.23(+2.51%)
May 01, 2024
8.820
9.280
8.820
9.160
43,498
+0.27(+2.98%)
Apr 30, 2024
8.700
8.990
8.570
8.895
49,187
+0.12(+1.43%)
Apr 29, 2024
8.790
8.920
8.620
8.770
36,300
-0.11(-1.24%)
Apr 26, 2024
9.370
9.370
8.790
8.880
44,594
-0.46(-4.93%)
Apr 25, 2024
8.740
9.350
8.660
9.340
46,912
+0.70(+8.10%)
Apr 24, 2024
8.180
8.640
8.040
8.640
41,268
+0.53(+6.54%)
Apr 23, 2024
7.800
8.160
7.800
8.110
52,355
+0.28(+3.58%)
Apr 22, 2024
7.850
8.060
7.800
7.830
59,409
+0.04(+0.51%)
Apr 19, 2024
7.680
7.955
7.680
7.790
101,737
+0.07(+0.91%)
Apr 18, 2024
7.830
8.230
7.360
7.720
44,978
-0.04(-0.52%)
Apr 17, 2024
7.850
7.960
7.660
7.760
63,392
-0.01(-0.13%)
Apr 16, 2024
7.920
7.944
7.700
7.770
48,456
-0.12(-1.52%)
Apr 15, 2024
8.030
8.030
7.820
7.890
110,738
-0.06(-0.75%)
Apr 12, 2024
8.000
8.150
7.910
7.950
93,070
-0.08(-1.06%)
Apr 11, 2024
8.370
8.460
8.010
8.035
70,970
-0.40(-4.80%)
Apr 10, 2024
8.650
8.780
8.120
8.440
79,112
-0.25(-2.88%)
Apr 09, 2024
8.910
8.940
8.660
8.690
45,472
-0.26(-2.91%)
Apr 08, 2024
8.940
9.030
8.820
8.950
25,928
-0.05(-0.56%)
Apr 05, 2024
8.970
9.030
8.840
9.000
19,229
-0.04(-0.44%)
Apr 04, 2024
8.820
9.080
8.810
9.040
13,076
+0.18(+2.03%)
Apr 03, 2024
9.100
9.120
8.800
8.860
36,536
-0.33(-3.59%)
Apr 02, 2024
9.390
9.450
9.100
9.190
23,735
-0.14(-1.50%)
Apr 01, 2024
9.070
9.430
8.980
9.330
58,548
+0.23(+2.53%)
Mar 28, 2024
8.680
9.150
8.650
9.100
42,084
+0.49(+5.69%)
Mar 27, 2024
8.860
8.860
8.610
8.610
79,574
-0.13(-1.49%)
Mar 26, 2024
8.850
8.860
8.670
8.740
25,736
-0.11(-1.24%)
Mar 25, 2024
8.830
8.900
8.750
8.850
26,097
-0.02(-0.23%)
Mar 22, 2024
8.950
9.079
8.750
8.870
32,877
-0.02(-0.22%)
Mar 21, 2024
8.960
9.060
8.840
8.890
44,887
-0.11(-1.22%)
Mar 20, 2024
8.880
9.070
8.820
9.000
42,700
+0.14(+1.58%)
Mar 19, 2024
9.010
9.209
8.820
8.860
39,146
-0.15(-1.66%)
Mar 18, 2024
9.170
9.280
9.010
9.010
46,313
-0.05(-0.55%)
Mar 15, 2024
9.310
9.490
9.040
9.060
36,415
-0.21(-2.32%)
Mar 14, 2024
9.390
9.550
9.150
9.275
39,298
-0.09(-1.01%)
Mar 13, 2024
9.680
9.680
9.350
9.370
10,627
-0.13(-1.37%)
Mar 12, 2024
9.680
9.680
9.270
9.500
49,320
-0.19(-1.96%)
Mar 11, 2024
9.860
9.860
9.660
9.690
13,433
-0.14(-1.42%)
Mar 08, 2024
9.830
9.900
9.675
9.830
20,353
+0.03(+0.31%)
Mar 07, 2024
9.830
10.05
9.700
9.800
45,711
+0.05(+0.51%)
Mar 06, 2024
9.910
10.00
9.670
9.750
23,844
-0.26(-2.60%)
Mar 05, 2024
9.860
10.01
9.775
10.01
14,555
+0.15(+1.52%)
Mar 04, 2024
9.930
9.970
9.860
9.860
15,949
-0.06(-0.60%)
Mar 01, 2024
9.950
10.08
9.860
9.920
31,071
-0.04(-0.40%)
Feb 29, 2024
9.960
10.10
9.850
9.960
18,587
+0.05(+0.50%)
Feb 28, 2024
9.880
10.10
9.880
9.910
58,223
-0.02(-0.20%)
Feb 27, 2024
9.890
10.10
9.870
9.930
47,858
+0.03(+0.30%)
Feb 26, 2024
10.01
10.10
9.860
9.900
26,285
-0.13(-1.30%)
Feb 23, 2024
10.02
10.16
9.975
10.03
23,090
+0.01(+0.10%)
Feb 22, 2024
10.17
10.25
10.02
10.02
27,896
-0.25(-2.43%)
Feb 21, 2024
10.29
10.37
10.12
10.27
21,817
-0.01(-0.10%)
Feb 20, 2024
10.37
10.49
10.14
10.28
24,184
-0.13(-1.25%)
Feb 16, 2024
10.20
10.43
10.01
10.41
20,425
+0.09(+0.87%)
Feb 15, 2024
10.12
10.45
9.890
10.32
24,965
+0.40(+4.03%)
Feb 14, 2024
9.570
10.53
9.570
9.920
16,440
+0.35(+3.66%)
Feb 13, 2024
10.24
10.33
9.565
9.570
33,360
-0.77(-7.45%)
Feb 12, 2024
10.25
10.86
10.24
10.34
16,017
+0.20(+1.97%)
Feb 09, 2024
9.810
10.27
9.810
10.14
32,619
+0.20(+2.01%)
Feb 08, 2024
9.770
10.11
9.690
9.940
20,853
+0.17(+1.74%)
Feb 07, 2024
9.870
10.12
9.300
9.770
58,653
-0.11(-1.11%)
Feb 06, 2024
10.22
10.47
9.848
9.880
40,106
-0.30(-2.95%)
Feb 05, 2024
10.29
10.29
10.06
10.18
24,069
-0.12(-1.17%)
Feb 02, 2024
10.51
10.53
10.08
10.30
16,871
-0.22(-2.09%)
Feb 01, 2024
10.83
10.84
10.50
10.52
29,471
-0.35(-3.22%)
Jan 31, 2024
11.47
11.47
10.83
10.87
37,292
-0.34(-3.03%)
Jan 30, 2024
11.47
11.52
11.19
11.21
30,860
-0.14(-1.23%)
Jan 29, 2024
11.24
11.45
11.21
11.35
60,679
+0.04(+0.35%)
Jan 26, 2024
10.98
11.31
10.95
11.31
32,446
+0.33(+3.01%)
Jan 25, 2024
10.75
11.06
10.74
10.98
27,945
+0.22(+2.04%)
Jan 24, 2024
10.75
10.84
10.70
10.76
21,405
+0.13(+1.22%)
Jan 23, 2024
10.43
10.67
10.43
10.63
31,793
+0.15(+1.43%)
Jan 22, 2024
10.51
10.56
10.37
10.48
12,486
+0.01(+0.10%)
Jan 19, 2024
10.35
10.53
10.25
10.47
10,368
+0.20(+1.95%)
Jan 18, 2024
10.38
10.62
10.21
10.27
19,252
-0.13(-1.25%)
Jan 17, 2024
10.41
10.46
10.14
10.40
29,370
-0.01(-0.10%)
Jan 16, 2024
10.53
10.60
10.39
10.41
24,997
-0.24(-2.25%)
Jan 12, 2024
10.47
10.68
10.35
10.65
25,873
+0.18(+1.72%)
Jan 11, 2024
10.49
10.51
10.35
10.47
19,748
-0.09(-0.85%)
Jan 10, 2024
10.58
10.61
10.41
10.56
14,914
+0.03(+0.28%)
Jan 09, 2024
10.41
10.71
10.33
10.53
36,776
+0.01(+0.10%)
Jan 08, 2024
10.58
10.65
10.44
10.52
17,724
-0.05(-0.52%)
Jan 05, 2024
10.62
10.67
10.36
10.57
39,732
-0.09(-0.80%)
Jan 04, 2024
10.42
10.67
10.38
10.66
31,054
+0.23(+2.21%)
Jan 03, 2024
10.35
10.46
10.16
10.43
23,885
+0.09(+0.87%)
Jan 02, 2024
10.07
10.48
10.07
10.34
42,568
+0.27(+2.68%)
Dec 29, 2023
10.02
10.13
10.02
10.07
23,256
+0.05(+0.50%)
Dec 28, 2023
10.05
10.08
9.940
10.02
22,887
-0.02(-0.20%)
Dec 27, 2023
10.02
10.13
10.02
10.04
36,749
+0.04(+0.40%)
Dec 26, 2023
10.00
10.04
9.920
10.00
38,388
+0.00(+0.00%)
Dec 22, 2023
10.05
10.10
9.910
10.00
27,379
-0.05(-0.50%)
Dec 21, 2023
9.980
10.08
9.940
10.05
19,723
+0.10(+1.01%)
Dec 20, 2023
9.950
10.03
9.900
9.950
37,011
+0.00(+0.00%)
Dec 19, 2023
9.790
9.960
9.790
9.950
37,391
+0.16(+1.63%)
Dec 18, 2023
9.820
9.880
9.765
9.790
36,921
-0.03(-0.31%)
Dec 15, 2023
9.700
9.830
9.700
9.820
57,832
+0.08(+0.82%)
Dec 14, 2023
9.840
9.850
9.620
9.740
53,085
+0.10(+1.04%)
Dec 13, 2023
9.680
9.970
9.560
9.640
136,526
-0.08(-0.82%)
Dec 12, 2023
9.790
9.880
9.720
9.720
25,430
-0.11(-1.12%)
Dec 11, 2023
9.850
9.860
9.800
9.830
18,325
-0.05(-0.51%)
Dec 08, 2023
9.868
9.900
9.775
9.880
13,550
+0.13(+1.33%)
Dec 07, 2023
9.820
9.890
9.620
9.750
45,424
-0.07(-0.71%)
Dec 06, 2023
9.770
9.990
9.770
9.820
40,726
+0.05(+0.51%)
Dec 05, 2023
9.990
10.01
9.680
9.770
34,158
-0.27(-2.69%)
Dec 04, 2023
9.910
10.09
9.910
10.04
46,572
+0.10(+1.01%)
Dec 01, 2023
9.800
9.970
9.795
9.940
49,676
+0.18(+1.84%)
Nov 30, 2023
9.800
9.830
9.590
9.760
34,805
-0.03(-0.31%)
Nov 29, 2023
9.680
9.830
9.680
9.790
25,441
+0.09(+0.93%)
Nov 28, 2023
9.840
9.840
9.700
9.700
23,735
-0.10(-1.02%)
Nov 27, 2023
9.730
9.830
9.725
9.800
28,623
-0.04(-0.41%)
Nov 24, 2023
9.760
9.950
9.760
9.840
20,846
+0.01(+0.10%)
Nov 22, 2023
9.720
9.830
9.670
9.830
21,438
+0.14(+1.44%)
Nov 21, 2023
9.660
9.800
9.620
9.690
37,215
-0.01(-0.10%)
Nov 20, 2023
9.590
9.740
9.475
9.700
56,926
+0.07(+0.73%)
Nov 17, 2023
9.650
9.750
9.555
9.630
38,927
+0.05(+0.52%)
Nov 16, 2023
9.550
9.620
9.410
9.580
62,613
-0.02(-0.21%)
Nov 15, 2023
9.550
9.740
9.480
9.600
43,772
+0.05(+0.52%)
Nov 14, 2023
9.490
9.680
9.330
9.550
71,715
+0.17(+1.81%)
Nov 13, 2023
9.350
9.380
9.180
9.380
14,381
+0.03(+0.32%)
Nov 10, 2023
9.370
9.395
9.225
9.350
16,174
-0.07(-0.74%)
Nov 09, 2023
9.640
9.640
9.405
9.420
18,012
-0.17(-1.77%)
Nov 08, 2023
9.580
9.650
9.490
9.590
9,344
+0.09(+0.95%)
Nov 07, 2023
9.650
9.760
9.440
9.500
18,788
-0.08(-0.84%)
Nov 06, 2023
9.530
9.750
9.420
9.580
36,572
+0.11(+1.16%)
Nov 03, 2023
9.530
9.655
9.470
9.470
23,085
+0.01(+0.11%)
Nov 02, 2023
9.540
9.570
9.460
9.460
15,838
-0.02(-0.21%)
Nov 01, 2023
9.494
9.760
9.420
9.480
10,270
-0.22(-2.27%)
Oct 31, 2023
9.780
9.860
9.580
9.700
15,364
-0.15(-1.52%)
Oct 30, 2023
9.880
9.940
9.660
9.850
24,730
-0.02(-0.20%)
Oct 27, 2023
9.910
9.960
9.705
9.870
22,945
-0.01(-0.10%)
Oct 26, 2023
9.730
9.890
9.515
9.880
28,128
+0.18(+1.86%)
Oct 25, 2023
9.800
9.800
9.516
9.700
27,142
-0.08(-0.82%)
Oct 24, 2023
9.445
9.800
9.445
9.780
27,871
+0.15(+1.56%)
Oct 23, 2023
9.640
9.770
9.480
9.630
27,777
+0.02(+0.21%)
Oct 20, 2023
9.260
9.610
9.040
9.610
47,852
+0.33(+3.56%)
Oct 19, 2023
9.480
9.640
9.280
9.280
10,495
-0.21(-2.21%)
Oct 18, 2023
9.160
9.505
9.160
9.490
24,769
+0.09(+0.96%)
Oct 17, 2023
9.260
9.620
9.190
9.400
33,241
+0.15(+1.62%)
Oct 16, 2023
9.552
9.552
9.230
9.250
18,917
-0.15(-1.60%)
Oct 13, 2023
9.440
9.440
9.200
9.400
17,755
+0.19(+2.06%)
Oct 12, 2023
9.145
9.275
8.880
9.210
43,501
-0.01(-0.11%)
Oct 11, 2023
9.700
9.700
9.220
9.220
18,465
-0.44(-4.55%)
Oct 10, 2023
9.400
9.760
9.400
9.660
22,206
+0.23(+2.44%)
Oct 09, 2023
9.400
9.530
9.360
9.430
16,716
-0.03(-0.32%)
Oct 06, 2023
9.410
9.560
9.300
9.460
14,271
-0.01(-0.11%)
Oct 05, 2023
9.420
9.660
9.340
9.470
20,790
+0.06(+0.64%)
Oct 04, 2023
9.290
9.460
9.250
9.410
24,264
+0.12(+1.29%)
Oct 03, 2023
9.450
9.480
9.050
9.290
33,351
-0.12(-1.28%)
Oct 02, 2023
9.480
9.580
9.270
9.410
21,606
-0.28(-2.89%)
Sep 29, 2023
9.565
9.830
9.565
9.690
17,796
+0.09(+0.94%)
Sep 28, 2023
9.540
9.720
9.325
9.600
25,835
+0.17(+1.80%)
Sep 27, 2023
9.660
9.690
9.210
9.430
76,945
-0.22(-2.28%)
Sep 26, 2023
9.830
10.000
9.640
9.650
13,551
-0.32(-3.21%)
Sep 25, 2023
9.970
10.05
9.930
9.970
7,221
-0.01(-0.10%)
Sep 22, 2023
9.810
10.11
9.750
9.980
38,374
+0.10(+1.01%)
Sep 21, 2023
9.640
9.910
9.510
9.880
14,095
+0.21(+2.17%)
Sep 20, 2023
9.600
9.855
9.360
9.670
39,063
+0.12(+1.26%)
Sep 19, 2023
9.570
9.640
9.410
9.550
28,477
-0.04(-0.42%)
Sep 18, 2023
9.720
9.760
9.450
9.590
26,076
-0.09(-0.93%)
Sep 15, 2023
9.920
9.990
9.630
9.680
66,545
-0.32(-3.20%)
Sep 14, 2023
9.940
10.04
9.845
10.00
19,552
+0.04(+0.40%)
Sep 13, 2023
9.750
10.08
9.650
9.960
172,062
+0.21(+2.15%)
Sep 12, 2023
9.850
9.850
9.570
9.750
22,615
-0.11(-1.12%)
Sep 11, 2023
9.950
9.950
9.690
9.860
23,365
-0.09(-0.90%)
Sep 08, 2023
9.900
9.950
9.770
9.950
22,395
+0.01(+0.10%)
Sep 07, 2023
9.950
10.05
9.850
9.940
18,577
-0.04(-0.40%)
Sep 06, 2023
9.960
10.14
9.855
9.980
22,910
-0.04(-0.40%)
Sep 05, 2023
9.950
10.19
9.720
10.02
18,226
+0.11(+1.11%)
Sep 01, 2023
9.950
10.00
9.760
9.910
27,701
+0.09(+0.92%)
Aug 31, 2023
9.730
9.990
9.710
9.820
24,841
+0.23(+2.40%)
Aug 30, 2023
9.720
9.730
9.490
9.590
10,236
+0.09(+0.95%)
Aug 29, 2023
9.480
9.550
9.300
9.500
25,142
+0.12(+1.28%)
Aug 28, 2023
9.520
9.530
9.350
9.380
8,566
-0.11(-1.16%)
Aug 25, 2023
9.530
9.530
9.200
9.490
28,504
+0.29(+3.10%)
Aug 24, 2023
9.550
9.550
9.120
9.205
11,463
-0.20(-2.07%)
Aug 23, 2023
9.370
9.530
9.290
9.400
28,743
+0.12(+1.29%)
Aug 22, 2023
9.670
9.670
9.280
9.280
37,128
-0.22(-2.32%)
Aug 21, 2023
9.500
9.670
9.450
9.500
27,301
+0.08(+0.85%)
Aug 18, 2023
9.420
9.640
9.380
9.420
14,160
-0.13(-1.36%)
Aug 17, 2023
9.610
9.630
9.225
9.550
10,701
+0.24(+2.58%)
Aug 16, 2023
9.200
9.740
9.160
9.310
22,346
+0.00(+0.00%)
Aug 15, 2023
9.750
9.750
9.300
9.310
24,549
-0.37(-3.82%)
Aug 14, 2023
9.780
9.780
9.600
9.680
18,814
-0.04(-0.41%)
Aug 11, 2023
9.690
9.800
9.620
9.720
26,212
+0.02(+0.21%)
Aug 10, 2023
9.650
9.810
9.650
9.700
26,317
+0.00(+0.00%)
Aug 09, 2023
9.900
9.900
9.610
9.700
27,550
-0.37(-3.67%)
Aug 08, 2023
9.810
10.07
9.690
10.07
44,994
+0.16(+1.61%)
Aug 07, 2023
9.650
9.960
9.520
9.910
32,449
+0.32(+3.34%)
Aug 04, 2023
9.870
9.870
9.530
9.590
26,639
-0.18(-1.84%)
Aug 03, 2023
9.990
10.05
9.750
9.770
20,286
-0.19(-1.91%)
Aug 02, 2023
9.550
9.990
9.550
9.960
35,129
+0.33(+3.43%)
Aug 01, 2023
9.560
9.790
9.500
9.630
34,968
-0.03(-0.31%)
Jul 31, 2023
9.730
9.940
9.490
9.660
74,814
-0.13(-1.33%)
Jul 28, 2023
9.750
10.43
9.730
9.790
78,623
+0.01(+0.10%)
Jul 27, 2023
9.570
9.930
9.530
9.780
67,384
+0.18(+1.87%)
Jul 26, 2023
9.500
9.600
9.280
9.600
23,104
+0.16(+1.69%)
Jul 25, 2023
9.300
9.520
9.300
9.440
24,226
+0.05(+0.53%)
Jul 24, 2023
9.050
9.390
9.050
9.390
30,755
+0.30(+3.30%)
Jul 21, 2023
9.150
9.300
8.990
9.090
50,248
+0.02(+0.22%)
Jul 20, 2023
9.160
9.280
9.070
9.070
24,473
-0.08(-0.87%)
Jul 19, 2023
9.110
9.240
8.990
9.150
73,994
+0.04(+0.44%)
Jul 18, 2023
9.020
9.240
9.020
9.110
51,999
+0.09(+1.00%)
Jul 17, 2023
8.900
9.030
8.850
9.020
35,469
+0.10(+1.12%)
Jul 14, 2023
8.900
8.950
8.740
8.920
28,842
+0.02(+0.22%)
Jul 13, 2023
8.800
9.080
8.790
8.900
62,802
+0.10(+1.14%)
Jul 12, 2023
8.810
8.930
8.760
8.800
28,310
+0.03(+0.34%)
Jul 11, 2023
8.630
8.810
8.420
8.770
89,516
+0.13(+1.50%)
Jul 10, 2023
8.630
8.870
8.568
8.640
40,967
-0.07(-0.80%)
Jul 07, 2023
8.460
8.900
8.460
8.710
57,105
+0.16(+1.87%)
Jul 06, 2023
8.590
8.720
8.350
8.550
44,387
-0.13(-1.50%)
Jul 05, 2023
8.430
8.740
8.430
8.680
68,398
+0.14(+1.64%)
Jul 03, 2023
8.260
8.590
8.260
8.540
34,349
+0.26(+3.14%)
Jun 30, 2023
8.350
8.430
8.220
8.280
45,759
+0.02(+0.24%)
Jun 29, 2023
7.890
8.290
7.890
8.260
77,288
+0.42(+5.36%)
Jun 28, 2023
7.920
8.000
7.800
7.840
82,048
-0.07(-0.88%)
Jun 27, 2023
8.130
8.220
7.910
7.910
110,344
-0.16(-1.98%)
Jun 26, 2023
8.010
8.300
7.900
8.070
133,119
+0.11(+1.38%)
Jun 23, 2023
8.170
8.395
7.880
7.960
1,962,828
-0.33(-3.98%)
Jun 22, 2023
8.410
8.510
8.220
8.290
135,726
-0.17(-2.01%)
Jun 21, 2023
8.070
8.480
8.015
8.460
205,934
+0.42(+5.22%)
Jun 20, 2023
8.170
8.170
7.800
8.040
114,766
-0.12(-1.47%)
Jun 16, 2023
8.200
8.500
7.940
8.160
114,465
-0.13(-1.57%)
Jun 15, 2023
8.020
8.360
8.020
8.290
79,348
+0.18(+2.22%)
Jun 14, 2023
8.330
8.490
8.070
8.110
96,705
-0.21(-2.47%)
Jun 13, 2023
8.340
8.490
8.180
8.315
153,603
+0.01(+0.18%)
Jun 12, 2023
8.200
8.370
8.100
8.300
181,279
+0.15(+1.84%)
Jun 09, 2023
8.260
8.300
8.030
8.150
54,814
-0.06(-0.73%)
Jun 08, 2023
8.170
8.300
8.000
8.210
77,236
+0.04(+0.49%)
Jun 07, 2023
8.280
8.490
8.150
8.170
143,657
+0.12(+1.43%)
Jun 06, 2023
7.840
8.230
7.760
8.055
139,067
+0.14(+1.83%)
Jun 05, 2023
8.000
8.185
7.880
7.910
105,738
-0.10(-1.25%)
Jun 02, 2023
7.540
8.030
7.540
8.010
88,187
+0.57(+7.66%)
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.