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
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
9.350
+0.180 (+1.96%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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
9.330
9.428
8.880
8.900
175,193
-0.78(-8.06%)
Apr 29, 2024
9.860
9.990
9.584
9.680
162,500
-0.42(-4.16%)
Apr 26, 2024
9.980
10.16
9.850
10.10
219,178
+0.24(+2.43%)
Apr 25, 2024
9.550
9.979
9.440
9.860
291,663
-0.17(-1.69%)
Apr 24, 2024
10.28
10.46
9.960
10.03
171,620
-0.29(-2.81%)
Apr 23, 2024
9.800
10.42
9.780
10.32
336,308
+0.42(+4.24%)
Apr 22, 2024
9.260
9.900
9.110
9.900
279,608
+0.91(+10.12%)
Apr 19, 2024
9.090
9.150
8.820
8.990
112,970
+0.17(+1.93%)
Apr 18, 2024
8.580
9.079
8.490
8.820
93,704
+0.24(+2.80%)
Apr 17, 2024
8.600
8.810
8.357
8.580
58,300
+0.00(+0.00%)
Apr 16, 2024
8.650
8.690
8.370
8.580
137,498
-0.25(-2.83%)
Apr 15, 2024
9.400
9.410
8.770
8.830
356,788
-0.57(-6.06%)
Apr 12, 2024
9.880
10.03
9.285
9.400
231,410
-0.65(-6.47%)
Apr 11, 2024
10.00
10.05
9.678
10.05
190,371
+0.07(+0.70%)
Apr 10, 2024
9.750
10.06
9.630
9.980
521,058
+0.04(+0.40%)
Apr 09, 2024
10.21
10.23
9.800
9.940
261,454
-0.27(-2.64%)
Apr 08, 2024
10.64
10.80
10.06
10.21
124,135
+0.08(+0.79%)
Apr 05, 2024
10.17
10.43
10.06
10.13
256,283
-0.26(-2.50%)
Apr 04, 2024
10.76
10.98
10.36
10.39
485,454
-0.01(-0.10%)
Apr 03, 2024
10.39
10.66
10.30
10.40
96,925
-0.01(-0.10%)
Apr 02, 2024
10.82
10.82
10.24
10.41
257,115
-0.85(-7.55%)
Apr 01, 2024
11.57
11.65
11.01
11.26
579,553
-0.39(-3.35%)
Mar 28, 2024
11.68
12.26
11.59
11.65
443,279
+0.10(+0.87%)
Mar 27, 2024
11.74
11.80
11.15
11.55
200,958
+0.11(+0.96%)
Mar 26, 2024
11.78
11.79
11.30
11.44
469,182
-0.20(-1.72%)
Mar 25, 2024
11.08
11.79
11.08
11.64
199,613
+0.84(+7.78%)
Mar 22, 2024
11.13
11.13
10.68
10.80
721,450
-0.46(-4.09%)
Mar 21, 2024
11.53
11.70
11.11
11.26
1,624,289
-0.01(-0.09%)
Mar 20, 2024
10.03
11.30
9.910
11.27
566,861
+1.31(+13.15%)
Mar 19, 2024
9.790
10.05
9.375
9.960
236,444
-0.19(-1.87%)
Mar 18, 2024
10.40
10.50
10.00
10.15
73,854
-0.32(-3.06%)
Mar 15, 2024
9.570
10.56
9.570
10.47
125,561
+0.62(+6.29%)
Mar 14, 2024
10.39
10.50
9.620
9.850
277,377
-0.69(-6.55%)
Mar 13, 2024
10.20
10.75
10.18
10.54
95,115
+0.42(+4.15%)
Mar 12, 2024
10.21
10.26
9.750
10.12
129,928
+0.02(+0.20%)
Mar 11, 2024
11.07
11.09
10.10
10.10
270,003
-0.50(-4.72%)
Mar 08, 2024
10.13
11.10
10.13
10.60
461,605
+0.48(+4.74%)
Mar 07, 2024
10.12
10.19
9.750
10.12
407,921
+0.13(+1.30%)
Mar 06, 2024
9.800
10.29
9.520
9.990
335,551
+0.53(+5.60%)
Mar 05, 2024
10.17
10.45
9.460
9.460
604,927
-0.80(-7.80%)
Mar 04, 2024
10.62
10.84
10.12
10.26
476,604
+0.08(+0.79%)
Mar 01, 2024
9.900
10.24
9.570
10.18
311,941
+0.28(+2.83%)
Feb 29, 2024
10.65
10.86
9.710
9.900
411,500
-0.64(-6.07%)
Feb 28, 2024
11.41
11.41
10.40
10.54
348,734
-0.26(-2.41%)
Feb 27, 2024
11.43
11.52
10.61
10.80
418,696
+0.19(+1.79%)
Feb 26, 2024
9.370
10.75
9.370
10.61
295,631
+1.24(+13.23%)
Feb 23, 2024
9.580
9.580
9.145
9.370
342,138
-0.20(-2.09%)
Feb 22, 2024
9.620
9.800
9.420
9.570
179,272
+0.29(+3.13%)
Feb 21, 2024
9.370
9.580
9.270
9.280
248,653
-0.58(-5.88%)
Feb 20, 2024
10.34
10.44
9.420
9.860
597,026
-0.44(-4.27%)
Feb 16, 2024
10.63
10.75
10.10
10.30
215,338
-0.10(-0.96%)
Feb 15, 2024
11.00
11.13
10.20
10.40
863,676
-0.26(-2.44%)
Feb 14, 2024
10.37
10.72
10.28
10.66
293,321
+1.21(+12.80%)
Feb 13, 2024
9.420
9.650
9.070
9.450
403,754
-0.52(-5.22%)
Feb 12, 2024
9.170
10.12
9.170
9.970
308,967
+0.82(+8.96%)
Feb 09, 2024
9.000
9.226
8.770
9.150
304,998
+0.75(+8.93%)
Feb 08, 2024
7.800
8.410
7.790
8.400
291,672
+0.81(+10.67%)
Feb 07, 2024
7.410
7.600
7.170
7.590
229,617
+0.18(+2.43%)
Feb 06, 2024
7.110
7.450
7.100
7.410
156,820
+0.29(+4.07%)
Feb 05, 2024
7.570
7.570
7.120
7.120
257,848
-0.52(-6.81%)
Feb 02, 2024
7.700
7.810
7.500
7.640
121,385
-0.15(-1.93%)
Feb 01, 2024
7.780
7.900
7.500
7.790
190,492
+0.08(+1.04%)
Jan 31, 2024
7.900
8.200
7.710
7.710
111,847
-0.39(-4.81%)
Jan 30, 2024
8.310
8.330
7.980
8.100
182,183
-0.15(-1.82%)
Jan 29, 2024
7.930
8.430
7.710
8.250
302,756
+0.47(+6.04%)
Jan 26, 2024
7.420
7.830
7.415
7.780
223,387
+0.64(+8.96%)
Jan 25, 2024
7.040
7.200
6.920
7.140
73,284
+0.13(+1.85%)
Jan 24, 2024
7.380
7.440
6.960
7.010
332,277
-0.06(-0.85%)
Jan 23, 2024
7.200
7.232
7.020
7.070
172,185
-0.32(-4.33%)
Jan 22, 2024
7.210
7.590
7.090
7.390
97,712
+0.04(+0.54%)
Jan 19, 2024
7.330
7.360
6.915
7.350
276,999
+0.05(+0.68%)
Jan 18, 2024
7.840
7.997
7.290
7.300
194,973
-0.48(-6.17%)
Jan 17, 2024
7.740
7.800
7.660
7.780
131,271
-0.21(-2.63%)
Jan 16, 2024
8.150
8.250
7.720
7.990
486,706
-0.35(-4.20%)
Jan 12, 2024
8.910
8.998
8.330
8.340
388,925
-0.82(-8.95%)
Jan 11, 2024
10.64
10.81
8.900
9.160
483,463
-0.68(-6.91%)
Jan 10, 2024
9.590
10.21
9.304
9.840
655,771
+0.09(+0.92%)
Jan 09, 2024
9.970
10.07
9.709
9.750
355,414
-0.22(-2.21%)
Jan 08, 2024
9.650
10.14
9.091
9.970
489,785
+0.43(+4.51%)
Jan 05, 2024
9.880
9.880
9.300
9.540
252,489
-0.34(-3.44%)
Jan 04, 2024
9.820
10.20
9.550
9.880
228,071
+0.30(+3.13%)
Jan 03, 2024
9.140
9.870
9.000
9.580
768,205
-0.39(-3.91%)
Jan 02, 2024
11.16
11.24
9.900
9.970
833,913
-0.31(-3.02%)
Dec 29, 2023
11.93
12.10
10.07
10.28
829,002
-1.51(-12.81%)
Dec 28, 2023
12.07
12.15
11.50
11.79
735,807
-0.60(-4.84%)
Dec 27, 2023
11.62
12.45
11.61
12.39
899,600
+1.24(+11.12%)
Dec 26, 2023
10.88
11.23
10.71
11.15
404,245
+0.23(+2.11%)
Dec 22, 2023
10.33
11.21
10.10
10.92
542,456
+0.69(+6.74%)
Dec 21, 2023
10.06
10.25
9.730
10.23
455,094
+0.71(+7.46%)
Dec 20, 2023
9.850
10.25
9.520
9.520
473,770
+0.11(+1.17%)
Dec 19, 2023
9.500
9.750
9.110
9.410
477,815
+0.30(+3.29%)
Dec 18, 2023
8.680
9.250
8.598
9.110
303,147
+0.28(+3.17%)
Dec 15, 2023
8.690
8.830
8.510
8.830
117,802
+0.04(+0.46%)
Dec 14, 2023
8.590
8.940
8.520
8.790
180,401
+0.29(+3.41%)
Dec 13, 2023
7.880
8.500
7.680
8.500
185,717
+0.71(+9.11%)
Dec 12, 2023
7.850
7.950
7.680
7.790
351,301
+0.04(+0.52%)
Dec 11, 2023
8.300
8.300
7.620
7.750
365,865
-0.94(-10.82%)
Dec 08, 2023
8.120
8.700
8.120
8.690
238,133
+0.57(+7.02%)
Dec 07, 2023
7.950
8.220
7.750
8.120
189,664
+0.11(+1.37%)
Dec 06, 2023
8.330
8.330
8.010
8.010
619,415
-0.12(-1.48%)
Dec 05, 2023
8.060
8.490
7.995
8.130
242,583
+0.06(+0.74%)
Dec 04, 2023
8.250
8.280
7.750
8.070
282,230
+0.56(+7.46%)
Dec 01, 2023
6.900
7.540
6.850
7.510
407,626
+0.65(+9.48%)
Nov 30, 2023
7.000
7.050
6.840
6.860
114,004
-0.19(-2.70%)
Nov 29, 2023
7.110
7.140
6.910
7.050
281,797
+0.06(+0.86%)
Nov 28, 2023
6.590
7.000
6.590
6.990
190,605
+0.53(+8.20%)
Nov 27, 2023
6.420
6.610
6.290
6.460
343,956
-0.06(-0.98%)
Nov 24, 2023
6.210
6.590
6.170
6.524
105,859
+0.31(+4.98%)
Nov 22, 2023
6.140
6.230
5.930
6.214
44,270
+0.18(+3.05%)
Nov 21, 2023
6.100
6.160
5.910
6.030
302,351
-0.21(-3.37%)
Nov 20, 2023
6.040
6.275
6.024
6.240
98,356
+0.32(+5.32%)
Nov 17, 2023
5.860
5.950
5.760
5.925
150,401
+0.08(+1.28%)
Nov 16, 2023
5.960
5.990
5.760
5.850
59,354
-0.25(-4.10%)
Nov 15, 2023
5.780
6.170
5.730
6.100
99,656
+0.38(+6.64%)
Nov 14, 2023
5.700
5.800
5.535
5.720
123,354
+0.04(+0.70%)
Nov 13, 2023
5.820
5.820
5.570
5.680
126,291
-0.19(-3.24%)
Nov 10, 2023
5.890
5.960
5.670
5.870
126,607
-0.02(-0.34%)
Nov 09, 2023
6.160
6.470
5.810
5.890
145,103
+0.01(+0.17%)
Nov 08, 2023
6.060
6.060
5.830
5.880
108,639
-0.26(-4.23%)
Nov 07, 2023
6.040
6.140
5.900
6.140
58,305
+0.08(+1.32%)
Nov 06, 2023
6.320
6.340
6.000
6.060
131,846
-0.15(-2.42%)
Nov 03, 2023
6.100
6.320
6.090
6.210
104,084
+0.08(+1.31%)
Nov 02, 2023
5.820
6.140
5.820
6.130
263,303
+0.43(+7.54%)
Nov 01, 2023
5.660
5.700
5.550
5.700
83,690
+0.08(+1.42%)
Oct 31, 2023
5.580
5.630
5.470
5.620
66,117
+0.02(+0.36%)
Oct 30, 2023
5.660
5.837
5.490
5.600
228,588
+0.07(+1.27%)
Oct 27, 2023
5.650
5.726
5.500
5.530
88,174
-0.07(-1.25%)
Oct 26, 2023
5.770
5.850
5.500
5.600
76,069
-0.22(-3.78%)
Oct 25, 2023
5.880
6.050
5.785
5.820
200,915
-0.07(-1.19%)
Oct 24, 2023
5.910
6.080
5.730
5.890
201,437
+0.49(+9.07%)
Oct 23, 2023
5.210
5.500
5.110
5.400
66,515
+0.32(+6.19%)
Oct 20, 2023
5.170
5.300
5.080
5.085
28,117
+0.00(+0.10%)
Oct 19, 2023
5.100
5.170
5.030
5.080
34,313
-0.01(-0.20%)
Oct 18, 2023
5.370
5.370
5.040
5.090
83,330
-0.35(-6.43%)
Oct 17, 2023
5.240
5.480
5.173
5.440
44,411
+0.18(+3.42%)
Oct 16, 2023
5.280
5.410
5.153
5.260
52,915
+0.26(+5.20%)
Oct 13, 2023
5.130
5.130
4.975
5.000
29,175
-0.10(-1.96%)
Oct 12, 2023
5.200
5.260
5.070
5.100
31,428
-0.16(-3.04%)
Oct 11, 2023
5.470
5.470
5.200
5.260
49,830
-0.22(-4.01%)
Oct 10, 2023
5.370
5.620
5.370
5.480
34,359
+0.12(+2.24%)
Oct 09, 2023
5.370
5.430
5.290
5.360
60,281
-0.12(-2.19%)
Oct 06, 2023
5.100
5.480
5.097
5.480
80,771
+0.30(+5.79%)
Oct 05, 2023
5.220
5.300
5.090
5.180
33,805
-0.04(-0.77%)
Oct 04, 2023
5.100
5.230
4.990
5.220
213,429
+0.09(+1.75%)
Oct 03, 2023
5.420
5.430
5.110
5.130
46,258
-0.39(-7.07%)
Oct 02, 2023
5.710
5.922
5.480
5.520
110,598
+0.04(+0.73%)
Sep 29, 2023
5.600
5.670
5.460
5.480
47,876
-0.07(-1.26%)
Sep 28, 2023
5.360
5.690
5.320
5.550
69,289
+0.19(+3.54%)
Sep 27, 2023
5.400
5.490
5.270
5.360
177,985
+0.11(+2.10%)
Sep 26, 2023
5.380
5.470
5.250
5.250
393,015
-0.13(-2.42%)
Sep 25, 2023
5.300
5.420
5.380
5.380
160,976
-0.02(-0.37%)
Sep 22, 2023
5.610
5.619
5.400
5.400
62,695
-0.16(-2.88%)
Sep 21, 2023
5.580
5.640
5.520
5.560
43,778
-0.15(-2.63%)
Sep 20, 2023
5.940
5.965
5.710
5.710
20,791
-0.22(-3.71%)
Sep 19, 2023
6.050
6.090
5.850
5.930
63,770
-0.06(-1.00%)
Sep 18, 2023
6.190
6.239
5.950
5.990
48,794
+0.04(+0.67%)
Sep 15, 2023
5.980
5.990
5.890
5.950
138,804
+0.01(+0.17%)
Sep 14, 2023
5.900
6.097
5.831
5.940
134,794
+0.19(+3.30%)
Sep 13, 2023
5.900
5.900
5.725
5.750
35,970
-0.07(-1.20%)
Sep 12, 2023
5.910
6.199
5.820
5.820
55,200
+0.07(+1.22%)
Sep 11, 2023
6.000
6.061
5.750
5.750
107,141
-0.25(-4.17%)
Sep 08, 2023
6.160
6.160
5.930
6.000
36,807
-0.12(-1.96%)
Sep 07, 2023
6.090
6.183
5.881
6.120
88,108
-0.04(-0.65%)
Sep 06, 2023
6.180
6.300
6.080
6.160
78,512
+0.02(+0.33%)
Sep 05, 2023
6.200
6.239
6.133
6.140
71,625
-0.06(-0.97%)
Sep 01, 2023
6.500
6.500
6.150
6.200
112,028
-0.25(-3.88%)
Aug 31, 2023
6.820
6.850
6.450
6.450
253,138
-0.30(-4.44%)
Aug 30, 2023
6.810
6.825
6.650
6.750
129,187
-0.13(-1.89%)
Aug 29, 2023
6.100
6.930
6.030
6.880
283,859
+0.84(+13.91%)
Aug 28, 2023
6.160
6.180
6.030
6.040
72,265
+0.01(+0.17%)
Aug 25, 2023
6.030
6.120
5.900
6.030
255,287
+0.00(+0.00%)
Aug 24, 2023
6.430
6.430
6.000
6.030
205,511
-0.34(-5.34%)
Aug 23, 2023
6.050
6.430
6.050
6.370
148,234
+0.32(+5.29%)
Aug 22, 2023
6.240
6.270
6.020
6.050
55,794
-0.16(-2.58%)
Aug 21, 2023
6.270
6.330
6.070
6.210
143,556
-0.03(-0.48%)
Aug 18, 2023
6.120
6.320
6.020
6.240
88,567
-0.20(-3.11%)
Aug 17, 2023
6.770
6.770
6.421
6.440
205,067
-0.45(-6.53%)
Aug 16, 2023
6.910
6.980
6.770
6.890
100,242
-0.08(-1.15%)
Aug 15, 2023
7.170
7.288
6.970
6.970
55,966
-0.26(-3.60%)
Aug 14, 2023
7.350
7.350
7.070
7.230
74,249
-0.14(-1.90%)
Aug 11, 2023
7.090
7.470
7.080
7.370
47,192
+0.19(+2.65%)
Aug 10, 2023
7.300
7.620
7.180
7.180
133,232
-0.07(-0.97%)
Aug 09, 2023
7.630
7.660
7.250
7.250
87,954
-0.28(-3.72%)
Aug 08, 2023
7.320
7.560
7.190
7.530
141,297
+0.30(+4.15%)
Aug 07, 2023
7.400
7.408
6.950
7.230
209,745
-0.17(-2.30%)
Aug 04, 2023
7.800
7.800
7.400
7.400
262,215
-0.37(-4.76%)
Aug 03, 2023
7.800
7.940
7.710
7.770
59,938
-0.19(-2.39%)
Aug 02, 2023
8.120
8.299
7.850
7.960
87,634
-0.22(-2.63%)
Aug 01, 2023
8.310
8.310
7.910
8.175
377,609
-0.24(-2.91%)
Jul 31, 2023
8.390
8.570
8.360
8.420
227,084
+0.09(+1.08%)
Jul 28, 2023
8.170
8.410
8.160
8.330
385,181
+0.24(+2.97%)
Jul 27, 2023
8.560
8.662
8.020
8.090
376,035
-0.42(-4.94%)
Jul 26, 2023
8.310
8.570
8.274
8.510
80,783
+0.21(+2.53%)
Jul 25, 2023
8.250
8.640
8.250
8.300
160,981
+0.05(+0.61%)
Jul 24, 2023
8.300
8.349
8.090
8.250
196,472
-0.25(-2.94%)
Jul 21, 2023
8.570
8.730
8.210
8.500
130,400
-0.03(-0.35%)
Jul 20, 2023
9.040
9.140
8.500
8.530
299,932
-0.48(-5.33%)
Jul 19, 2023
8.750
9.130
8.750
9.010
331,683
+0.26(+2.97%)
Jul 18, 2023
8.810
8.880
8.585
8.750
441,684
-0.14(-1.57%)
Jul 17, 2023
9.080
9.399
8.830
8.890
255,231
-0.17(-1.88%)
Jul 14, 2023
9.590
9.760
8.870
9.060
505,985
-0.53(-5.53%)
Jul 13, 2023
8.540
9.650
8.540
9.590
344,734
+1.13(+13.36%)
Jul 12, 2023
8.710
8.790
8.300
8.460
373,483
-0.01(-0.12%)
Jul 11, 2023
8.440
8.529
8.270
8.470
290,750
+0.12(+1.44%)
Jul 10, 2023
7.910
8.350
7.630
8.350
204,795
+0.54(+6.91%)
Jul 07, 2023
7.440
8.060
7.420
7.810
301,825
+0.39(+5.26%)
Jul 06, 2023
7.560
7.600
7.120
7.420
133,220
-0.11(-1.46%)
Jul 05, 2023
7.240
7.610
7.160
7.530
150,628
+0.11(+1.48%)
Jul 03, 2023
6.870
7.440
6.820
7.420
168,609
+0.61(+8.96%)
Jun 30, 2023
6.940
7.025
6.620
6.810
100,669
+0.07(+1.04%)
Jun 29, 2023
6.680
6.870
6.600
6.740
107,445
+0.16(+2.43%)
Jun 28, 2023
6.480
6.670
6.390
6.580
75,391
+0.01(+0.15%)
Jun 27, 2023
6.340
6.610
6.270
6.570
594,064
+0.37(+5.88%)
Jun 26, 2023
6.480
6.610
6.150
6.205
62,249
-0.29(-4.39%)
Jun 23, 2023
6.290
6.660
6.210
6.490
95,705
+0.17(+2.69%)
Jun 22, 2023
6.400
6.410
6.120
6.320
49,571
-0.01(-0.16%)
Jun 21, 2023
6.380
6.520
6.280
6.330
165,072
+0.21(+3.43%)
Jun 20, 2023
5.790
6.180
5.730
6.120
102,529
+0.39(+6.81%)
Jun 16, 2023
5.570
5.770
5.488
5.730
116,588
+0.19(+3.37%)
Jun 15, 2023
5.490
5.590
5.341
5.543
62,621
-0.08(-1.34%)
Jun 14, 2023
5.670
5.725
5.550
5.618
23,298
-0.00(-0.03%)
Jun 13, 2023
5.640
5.640
5.500
5.620
24,532
+0.13(+2.37%)
Jun 12, 2023
5.380
5.513
5.330
5.490
60,188
+0.10(+1.85%)
Jun 09, 2023
5.680
5.680
5.390
5.390
24,972
-0.22(-3.92%)
Jun 08, 2023
5.600
5.680
5.480
5.610
71,995
+0.07(+1.26%)
Jun 07, 2023
5.750
5.850
5.500
5.540
209,429
-0.19(-3.32%)
Jun 06, 2023
5.400
5.730
5.260
5.730
95,106
+0.15(+2.69%)
Jun 05, 2023
5.760
5.825
5.540
5.580
58,057
-0.28(-4.78%)
Jun 02, 2023
6.000
6.010
5.790
5.860
68,590
-0.04(-0.68%)
Jun 01, 2023
5.800
6.000
5.740
5.900
71,825
+0.07(+1.20%)
May 31, 2023
5.680
5.830
5.590
5.830
57,013
-0.04(-0.68%)
May 30, 2023
5.750
5.930
5.730
5.870
56,273
+0.40(+7.31%)
May 26, 2023
5.550
5.710
5.450
5.470
113,720
-0.08(-1.44%)
May 25, 2023
5.740
5.740
5.400
5.550
49,848
-0.06(-1.07%)
May 24, 2023
5.460
5.649
5.380
5.610
73,468
+0.02(+0.36%)
May 23, 2023
5.790
5.901
5.540
5.590
69,871
-0.16(-2.78%)
May 22, 2023
5.570
5.750
5.490
5.750
59,247
+0.19(+3.42%)
May 19, 2023
5.560
5.610
5.410
5.560
58,164
+0.03(+0.58%)
May 18, 2023
5.560
5.760
5.470
5.528
57,245
-0.07(-1.29%)
May 17, 2023
5.230
5.630
5.230
5.600
55,432
+0.31(+5.86%)
May 16, 2023
5.190
5.300
5.150
5.290
16,955
+0.12(+2.32%)
May 15, 2023
4.980
5.190
4.950
5.170
67,991
+0.31(+6.38%)
May 12, 2023
4.980
4.980
4.800
4.860
95,878
-0.11(-2.21%)
May 11, 2023
5.310
5.310
4.940
4.970
73,265
-0.42(-7.79%)
May 10, 2023
5.300
5.590
5.300
5.390
57,341
+0.23(+4.46%)
May 09, 2023
5.080
5.229
5.045
5.160
46,544
+0.09(+1.78%)
May 08, 2023
5.200
5.210
5.050
5.070
409,846
-0.37(-6.80%)
May 05, 2023
5.280
5.440
5.190
5.440
114,674
+0.24(+4.62%)
May 04, 2023
5.130
5.320
5.120
5.200
47,325
+0.12(+2.36%)
May 03, 2023
5.150
5.230
5.050
5.080
58,690
-0.14(-2.68%)
May 02, 2023
5.010
5.240
4.900
5.220
72,953
+0.25(+5.03%)
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.