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
Gladstone Investment
(NQ:
GAIN
)
14.07
+0.03 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2015
3.341
3.341
3.237
3.254
341,147
-0.07(-2.09%)
Oct 29, 2015
3.293
3.367
3.284
3.323
543,296
+0.04(+1.32%)
Oct 28, 2015
3.263
3.304
3.241
3.280
145,724
+0.03(+0.80%)
Oct 27, 2015
3.289
3.289
3.241
3.254
182,226
-0.03(-0.93%)
Oct 26, 2015
3.293
3.306
3.280
3.284
179,172
-0.00(-0.13%)
Oct 23, 2015
3.284
3.315
3.258
3.289
313,521
+0.02(+0.53%)
Oct 22, 2015
3.289
3.319
3.267
3.271
239,168
-0.01(-0.23%)
Oct 21, 2015
3.283
3.309
3.266
3.279
252,523
+0.01(+0.26%)
Oct 20, 2015
3.214
3.275
3.214
3.270
259,727
+0.04(+1.34%)
Oct 19, 2015
3.206
3.240
3.137
3.227
361,545
+0.01(+0.40%)
Oct 16, 2015
3.193
3.214
3.150
3.214
219,019
+0.02(+0.67%)
Oct 15, 2015
3.163
3.210
3.128
3.193
372,539
+0.03(+0.82%)
Oct 14, 2015
3.158
3.227
3.141
3.167
283,353
-0.00(-0.14%)
Oct 13, 2015
3.193
3.229
3.150
3.171
304,726
-0.05(-1.47%)
Oct 12, 2015
3.210
3.249
3.188
3.219
243,822
+0.01(+0.27%)
Oct 09, 2015
3.193
3.232
3.171
3.210
201,687
+0.03(+0.95%)
Oct 08, 2015
3.124
3.210
3.124
3.180
391,914
+0.05(+1.65%)
Oct 07, 2015
3.124
3.155
3.111
3.128
205,222
+0.03(+0.83%)
Oct 06, 2015
3.081
3.111
3.081
3.102
224,202
+0.02(+0.70%)
Oct 05, 2015
3.046
3.098
3.038
3.081
295,334
+0.05(+1.71%)
Oct 02, 2015
3.051
3.051
2.999
3.029
218,506
-0.04(-1.26%)
Oct 01, 2015
3.025
3.076
2.999
3.068
237,695
+0.03(+1.14%)
Sep 30, 2015
2.960
3.059
2.917
3.033
645,842
+0.12(+4.14%)
Sep 29, 2015
3.016
3.038
2.904
2.913
978,096
-0.11(-3.70%)
Sep 28, 2015
3.098
3.107
2.973
3.025
1,020,591
-0.08(-2.64%)
Sep 25, 2015
3.145
3.171
3.102
3.107
245,421
-0.03(-0.96%)
Sep 24, 2015
3.124
3.141
3.094
3.137
188,358
-0.00(-0.14%)
Sep 23, 2015
3.120
3.158
3.111
3.141
211,161
+0.02(+0.55%)
Sep 22, 2015
3.098
3.124
3.094
3.124
208,301
+0.00(+0.14%)
Sep 21, 2015
3.128
3.141
3.102
3.120
318,972
-0.01(-0.41%)
Sep 18, 2015
3.128
3.145
3.120
3.132
246,540
-0.03(-0.95%)
Sep 17, 2015
3.167
3.171
3.128
3.163
282,722
-0.01(-0.24%)
Sep 16, 2015
3.174
3.174
3.174
3.170
204,212
+0.00(+0.00%)
Sep 15, 2015
3.179
3.179
3.149
3.170
256,966
+0.01(+0.27%)
Sep 14, 2015
3.153
3.183
3.140
3.162
165,848
+0.01(+0.48%)
Sep 11, 2015
3.162
3.162
3.106
3.147
259,127
-0.01(-0.47%)
Sep 10, 2015
3.153
3.179
3.140
3.162
160,516
+0.01(+0.27%)
Sep 09, 2015
3.204
3.213
3.110
3.153
352,097
-0.04(-1.20%)
Sep 08, 2015
3.196
3.217
3.183
3.192
206,223
+0.01(+0.40%)
Sep 04, 2015
3.179
3.179
3.179
3.179
215,098
-0.01(-0.27%)
Sep 03, 2015
3.183
3.217
3.179
3.187
174,885
+0.00(+0.13%)
Sep 02, 2015
3.162
3.200
3.140
3.183
249,449
+0.04(+1.22%)
Sep 01, 2015
3.157
3.183
3.127
3.145
250,244
-0.06(-1.87%)
Aug 31, 2015
3.204
3.239
3.170
3.204
407,156
+0.01(+0.40%)
Aug 28, 2015
3.140
3.213
3.119
3.192
354,664
+0.04(+1.22%)
Aug 27, 2015
3.123
3.170
3.110
3.153
312,976
+0.03(+1.10%)
Aug 26, 2015
3.136
3.156
3.076
3.119
527,663
+0.03(+0.83%)
Aug 25, 2015
3.200
3.204
3.093
3.093
721,484
-0.01(-0.28%)
Aug 24, 2015
3.119
3.243
2.845
3.102
1,300,340
-0.09(-2.81%)
Aug 21, 2015
3.251
3.273
3.174
3.192
716,086
-0.07(-2.23%)
Aug 20, 2015
3.337
3.341
3.260
3.264
469,469
-0.08(-2.43%)
Aug 19, 2015
3.375
3.386
3.324
3.345
437,467
-0.04(-1.14%)
Aug 18, 2015
3.392
3.397
3.375
3.384
240,407
+0.01(+0.16%)
Aug 17, 2015
3.374
3.387
3.361
3.378
405,024
+0.00(+0.13%)
Aug 14, 2015
3.353
3.391
3.349
3.374
227,999
+0.03(+0.76%)
Aug 13, 2015
3.349
3.378
3.340
3.349
188,638
-0.00(-0.13%)
Aug 12, 2015
3.357
3.370
3.323
3.353
246,999
-0.00(-0.13%)
Aug 11, 2015
3.361
3.385
3.345
3.357
332,900
-0.03(-0.88%)
Aug 10, 2015
3.370
3.451
3.353
3.387
661,869
+0.04(+1.27%)
Aug 07, 2015
3.323
3.357
3.306
3.345
218,955
+0.02(+0.64%)
Aug 06, 2015
3.340
3.378
3.315
3.323
337,979
-0.03(-0.76%)
Aug 05, 2015
3.387
3.395
3.345
3.349
309,326
+0.00(+0.00%)
Aug 04, 2015
3.408
3.408
3.332
3.349
320,860
+0.03(+0.77%)
Aug 03, 2015
3.391
3.391
3.302
3.323
538,206
-0.07(-2.00%)
Jul 31, 2015
3.378
3.395
3.361
3.391
257,997
+0.03(+0.76%)
Jul 30, 2015
3.340
3.378
3.311
3.366
251,970
+0.05(+1.40%)
Jul 29, 2015
3.289
3.345
3.256
3.319
470,335
+0.06(+1.82%)
Jul 28, 2015
3.306
3.306
3.256
3.260
437,775
-0.02(-0.52%)
Jul 27, 2015
3.370
3.370
3.272
3.277
525,064
-0.09(-2.77%)
Jul 24, 2015
3.459
3.469
3.349
3.370
545,293
-0.06(-1.85%)
Jul 23, 2015
3.455
3.493
3.434
3.434
452,668
-0.02(-0.61%)
Jul 22, 2015
3.480
3.480
3.425
3.455
447,049
-0.02(-0.46%)
Jul 21, 2015
3.471
3.471
3.437
3.471
469,357
+0.00(+0.00%)
Jul 20, 2015
3.466
3.471
3.429
3.471
619,132
+0.01(+0.24%)
Jul 17, 2015
3.433
3.466
3.420
3.462
646,785
+0.04(+1.23%)
Jul 16, 2015
3.420
3.429
3.403
3.420
426,496
-0.00(-0.12%)
Jul 15, 2015
3.433
3.433
3.399
3.424
370,045
-0.01(-0.24%)
Jul 14, 2015
3.399
3.441
3.391
3.433
642,073
+0.04(+1.24%)
Jul 13, 2015
3.395
3.408
3.382
3.391
617,169
+0.01(+0.37%)
Jul 10, 2015
3.399
3.403
3.374
3.378
425,502
+0.00(+0.12%)
Jul 09, 2015
3.382
3.403
3.370
3.374
297,487
+0.00(+0.12%)
Jul 08, 2015
3.403
3.408
3.365
3.370
533,833
-0.04(-1.11%)
Jul 07, 2015
3.395
3.408
3.361
3.408
744,333
+0.01(+0.37%)
Jul 06, 2015
3.336
3.408
3.336
3.395
822,979
+0.04(+1.13%)
Jul 02, 2015
3.349
3.357
3.357
3.357
442,137
+0.01(+0.38%)
Jul 01, 2015
3.365
3.365
3.336
3.344
599,657
+0.00(+0.00%)
Jun 30, 2015
3.340
3.408
3.328
3.344
1,523,574
+0.01(+0.25%)
Jun 29, 2015
3.273
3.344
3.260
3.336
1,458,105
+0.08(+2.59%)
Jun 26, 2015
3.252
3.269
3.243
3.252
331,334
-0.01(-0.39%)
Jun 25, 2015
3.311
3.311
3.256
3.265
459,751
+0.01(+0.26%)
Jun 24, 2015
3.265
3.265
3.243
3.256
197,488
+0.00(+0.13%)
Jun 23, 2015
3.281
3.302
3.243
3.252
342,119
-0.02(-0.64%)
Jun 22, 2015
3.273
3.307
3.273
3.273
348,672
+0.03(+0.91%)
Jun 19, 2015
3.222
3.252
3.189
3.243
553,741
+0.06(+1.85%)
Jun 18, 2015
3.281
3.302
3.168
3.185
653,883
-0.08(-2.57%)
Jun 17, 2015
3.281
3.319
3.265
3.269
522,154
-0.02(-0.73%)
Jun 16, 2015
3.276
3.297
3.255
3.293
557,046
-0.00(-0.13%)
Jun 15, 2015
3.251
3.318
3.243
3.297
791,903
+0.04(+1.28%)
Jun 12, 2015
3.243
3.255
3.235
3.255
187,796
+0.02(+0.52%)
Jun 11, 2015
3.247
3.255
3.230
3.239
218,192
-0.00(-0.13%)
Jun 10, 2015
3.255
3.260
3.234
3.243
289,918
-0.00(-0.13%)
Jun 09, 2015
3.243
3.255
3.230
3.247
273,668
-0.01(-0.26%)
Jun 08, 2015
3.247
3.255
3.222
3.255
246,839
+0.01(+0.39%)
Jun 05, 2015
3.209
3.247
3.193
3.243
336,879
+0.02(+0.52%)
Jun 04, 2015
3.176
3.239
3.176
3.226
535,843
+0.03(+0.91%)
Jun 03, 2015
3.180
3.197
3.180
3.197
252,492
+0.02(+0.52%)
Jun 02, 2015
3.172
3.184
3.172
3.180
223,013
-0.00(-0.13%)
Jun 01, 2015
3.172
3.184
3.155
3.184
285,902
+0.02(+0.66%)
May 29, 2015
3.193
3.193
3.164
3.164
414,724
-0.03(-0.92%)
May 28, 2015
3.138
3.197
3.130
3.193
468,044
+0.05(+1.59%)
May 27, 2015
3.143
3.151
3.118
3.143
251,303
+0.00(+0.00%)
May 26, 2015
3.147
3.151
3.130
3.143
162,613
-0.01(-0.40%)
May 22, 2015
3.138
3.155
3.155
3.155
175,152
+0.00(+0.00%)
May 21, 2015
3.151
3.168
3.138
3.155
295,743
+0.00(+0.13%)
May 20, 2015
3.151
3.155
3.133
3.151
249,408
+0.00(+0.13%)
May 19, 2015
3.122
3.147
3.118
3.147
254,332
+0.01(+0.40%)
May 18, 2015
3.130
3.147
3.113
3.134
299,586
-0.01(-0.40%)
May 15, 2015
3.130
3.147
3.130
3.147
201,892
+0.01(+0.30%)
May 14, 2015
3.121
3.142
3.108
3.137
343,618
+0.03(+1.07%)
May 13, 2015
3.117
3.129
3.100
3.104
250,411
+0.00(+0.00%)
May 12, 2015
3.133
3.146
3.088
3.104
515,184
-0.03(-1.06%)
May 11, 2015
3.088
3.142
3.088
3.137
320,504
+0.05(+1.75%)
May 08, 2015
3.108
3.113
3.071
3.084
181,544
-0.00(-0.13%)
May 07, 2015
3.104
3.121
3.084
3.088
365,896
-0.02(-0.53%)
May 06, 2015
3.146
3.158
3.096
3.104
255,700
-0.04(-1.19%)
May 05, 2015
3.166
3.171
3.129
3.142
311,434
-0.03(-0.91%)
May 04, 2015
3.171
3.171
3.154
3.171
229,856
+0.00(+0.00%)
May 01, 2015
3.137
3.171
3.129
3.171
394,680
+0.04(+1.19%)
Apr 30, 2015
3.137
3.146
3.117
3.133
290,333
+0.00(+0.13%)
Apr 29, 2015
3.146
3.146
3.125
3.129
172,341
-0.02(-0.66%)
Apr 28, 2015
3.137
3.150
3.121
3.150
253,373
+0.01(+0.40%)
Apr 27, 2015
3.121
3.142
3.096
3.137
389,326
+0.01(+0.26%)
Apr 24, 2015
3.146
3.148
3.125
3.129
140,066
-0.01(-0.40%)
Apr 23, 2015
3.133
3.154
3.127
3.142
248,015
+0.01(+0.26%)
Apr 22, 2015
3.096
3.150
3.096
3.133
215,445
+0.01(+0.30%)
Apr 21, 2015
3.120
3.128
3.108
3.124
327,365
+0.01(+0.26%)
Apr 20, 2015
3.116
3.120
3.103
3.116
255,693
+0.01(+0.26%)
Apr 17, 2015
3.128
3.128
3.087
3.108
358,358
-0.02(-0.66%)
Apr 16, 2015
3.120
3.128
3.079
3.128
526,853
+0.04(+1.33%)
Apr 15, 2015
3.103
3.128
3.079
3.087
403,887
+0.00(+0.00%)
Apr 14, 2015
3.062
3.095
3.058
3.087
248,480
+0.01(+0.40%)
Apr 13, 2015
3.075
3.081
3.046
3.075
260,078
+0.01(+0.40%)
Apr 10, 2015
3.054
3.091
3.054
3.062
307,351
+0.00(+0.00%)
Apr 09, 2015
3.042
3.062
3.017
3.062
364,711
+0.02(+0.67%)
Apr 08, 2015
3.062
3.075
3.042
3.042
221,319
-0.02(-0.80%)
Apr 07, 2015
3.062
3.079
3.058
3.067
265,252
-0.00(-0.13%)
Apr 06, 2015
3.067
3.079
3.062
3.071
232,656
+0.00(+0.00%)
Apr 02, 2015
3.054
3.071
3.071
3.071
226,059
+0.02(+0.81%)
Apr 01, 2015
3.050
3.061
3.025
3.046
254,592
+0.01(+0.27%)
Mar 31, 2015
3.083
3.112
3.025
3.038
867,122
-0.04(-1.33%)
Mar 30, 2015
3.079
3.083
3.062
3.079
446,577
+0.01(+0.27%)
Mar 27, 2015
3.058
3.079
3.050
3.071
288,267
+0.02(+0.54%)
Mar 26, 2015
3.054
3.087
3.042
3.054
342,919
+0.00(+0.13%)
Mar 25, 2015
3.062
3.066
3.038
3.050
455,839
-0.00(-0.13%)
Mar 24, 2015
3.038
3.058
3.021
3.054
413,363
+0.02(+0.81%)
Mar 23, 2015
3.038
3.038
3.017
3.030
249,455
-0.01(-0.27%)
Mar 20, 2015
3.050
3.054
3.017
3.038
311,027
+0.00(+0.00%)
Mar 19, 2015
3.042
3.042
3.021
3.038
303,619
-0.00(-0.14%)
Mar 18, 2015
3.025
3.046
3.013
3.042
379,037
+0.02(+0.82%)
Mar 17, 2015
3.013
3.021
2.997
3.017
428,901
+0.01(+0.27%)
Mar 16, 2015
3.029
3.034
2.997
3.009
427,553
-0.01(-0.40%)
Mar 13, 2015
3.013
3.025
2.997
3.021
327,095
+0.01(+0.41%)
Mar 12, 2015
3.005
3.013
2.993
3.009
369,717
+0.01(+0.27%)
Mar 11, 2015
2.977
3.009
2.972
3.001
635,374
+0.02(+0.82%)
Mar 10, 2015
2.981
3.009
2.972
2.977
2,854,707
-0.12(-3.82%)
Mar 09, 2015
3.152
3.168
3.095
3.095
468,654
-0.05(-1.55%)
Mar 06, 2015
3.135
3.148
3.095
3.143
399,303
+0.01(+0.26%)
Mar 05, 2015
3.168
3.184
3.131
3.135
368,553
-0.03(-1.03%)
Mar 04, 2015
3.168
3.176
3.176
3.168
345,858
-0.01(-0.26%)
Mar 03, 2015
3.237
3.237
3.156
3.176
409,500
-0.06(-1.76%)
Mar 02, 2015
3.262
3.274
3.209
3.233
436,239
-0.01(-0.25%)
Feb 27, 2015
3.233
3.262
3.217
3.241
560,131
+0.02(+0.63%)
Feb 26, 2015
3.213
3.225
3.196
3.221
292,212
+0.01(+0.38%)
Feb 25, 2015
3.196
3.213
3.176
3.209
278,449
+0.02(+0.64%)
Feb 24, 2015
3.196
3.200
3.152
3.188
288,779
+0.00(+0.00%)
Feb 23, 2015
3.180
3.192
3.168
3.188
337,584
+0.01(+0.38%)
Feb 20, 2015
3.156
3.176
3.131
3.176
200,549
+0.02(+0.65%)
Feb 19, 2015
3.168
3.176
3.148
3.156
219,815
-0.01(-0.39%)
Feb 18, 2015
3.164
3.172
3.127
3.168
194,254
+0.00(+0.13%)
Feb 17, 2015
3.131
3.164
3.103
3.164
340,431
+0.03(+1.04%)
Feb 13, 2015
3.086
3.131
3.131
3.131
238,465
+0.04(+1.45%)
Feb 12, 2015
3.095
3.107
3.050
3.086
433,274
+0.00(+0.00%)
Feb 11, 2015
3.171
3.175
3.070
3.086
396,550
-0.09(-2.80%)
Feb 10, 2015
3.151
3.179
3.095
3.175
405,142
+0.04(+1.16%)
Feb 09, 2015
3.078
3.139
3.062
3.139
454,512
+0.05(+1.57%)
Feb 06, 2015
3.030
3.091
3.022
3.091
406,954
+0.06(+2.00%)
Feb 05, 2015
2.994
3.030
2.977
3.030
296,461
+0.05(+1.76%)
Feb 04, 2015
2.949
2.998
2.949
2.977
164,437
+0.00(+0.00%)
Feb 03, 2015
2.969
2.990
2.953
2.977
228,959
+0.01(+0.27%)
Feb 02, 2015
2.961
2.969
2.941
2.969
106,203
+0.01(+0.41%)
Jan 30, 2015
2.961
2.961
2.953
2.957
124,582
-0.00(-0.14%)
Jan 29, 2015
2.949
2.965
2.933
2.961
121,334
+0.01(+0.41%)
Jan 28, 2015
2.973
2.973
2.941
2.949
164,477
-0.02(-0.68%)
Jan 27, 2015
2.933
2.969
2.929
2.969
112,906
+0.02(+0.68%)
Jan 26, 2015
2.965
2.969
2.941
2.949
198,339
-0.01(-0.41%)
Jan 23, 2015
2.961
2.967
2.941
2.961
121,703
+0.01(+0.41%)
Jan 22, 2015
2.933
2.977
2.905
2.949
141,531
+0.02(+0.55%)
Jan 21, 2015
2.945
2.965
2.929
2.933
150,264
-0.03(-1.09%)
Jan 20, 2015
2.945
2.973
2.937
2.965
406,614
+0.02(+0.68%)
Jan 16, 2015
2.921
2.949
2.897
2.945
177,263
+0.03(+1.10%)
Jan 15, 2015
2.933
2.949
2.893
2.913
187,368
-0.04(-1.22%)
Jan 14, 2015
2.925
2.949
2.915
2.949
225,517
+0.01(+0.41%)
Jan 13, 2015
2.925
2.945
2.917
2.937
213,079
+0.01(+0.27%)
Jan 12, 2015
2.941
2.941
2.905
2.929
155,090
-0.00(-0.14%)
Jan 09, 2015
2.945
2.945
2.905
2.933
164,344
-0.01(-0.27%)
Jan 08, 2015
2.913
2.941
2.913
2.941
125,905
+0.03(+1.10%)
Jan 07, 2015
2.913
2.925
2.897
2.909
102,145
+0.01(+0.28%)
Jan 06, 2015
2.901
2.929
2.889
2.901
201,889
-0.01(-0.28%)
Jan 05, 2015
2.857
2.929
2.857
2.909
442,009
+0.06(+2.11%)
Jan 02, 2015
2.805
2.885
2.797
2.849
396,355
+0.04(+1.57%)
Dec 31, 2014
2.765
2.805
2.805
2.805
679,787
+0.04(+1.30%)
Dec 30, 2014
2.741
2.785
2.713
2.769
399,749
+0.01(+0.29%)
Dec 29, 2014
2.737
2.761
2.737
2.761
298,679
+0.02(+0.58%)
Dec 26, 2014
2.737
2.757
2.725
2.745
294,414
+0.01(+0.29%)
Dec 24, 2014
2.749
2.737
2.737
2.737
249,055
-0.02(-0.87%)
Dec 23, 2014
2.725
2.762
2.721
2.761
541,469
-0.03(-1.15%)
Dec 22, 2014
2.777
2.797
2.749
2.793
325,846
+0.02(+0.58%)
Dec 19, 2014
2.797
2.797
2.749
2.777
197,951
-0.02(-0.57%)
Dec 18, 2014
2.777
2.797
2.757
2.793
200,524
+0.03(+1.16%)
Dec 17, 2014
2.741
2.777
2.725
2.761
305,193
+0.01(+0.29%)
Dec 16, 2014
2.729
2.765
2.706
2.753
398,099
+0.02(+0.72%)
Dec 15, 2014
2.741
2.769
2.713
2.733
323,046
-0.01(-0.43%)
Dec 12, 2014
2.761
2.781
2.745
2.745
305,409
-0.02(-0.71%)
Dec 11, 2014
2.788
2.799
2.761
2.765
226,162
-0.02(-0.57%)
Dec 10, 2014
2.808
2.818
2.777
2.781
165,634
-0.02(-0.70%)
Dec 09, 2014
2.800
2.800
2.741
2.800
288,497
+0.00(+0.00%)
Dec 08, 2014
2.879
2.883
2.784
2.800
519,467
-0.08(-2.74%)
Dec 05, 2014
2.883
2.901
2.875
2.879
180,720
-0.01(-0.41%)
Dec 04, 2014
2.879
2.919
2.879
2.891
158,030
+0.00(+0.00%)
Dec 03, 2014
2.899
2.903
2.887
2.891
206,610
+0.00(+0.14%)
Dec 02, 2014
2.891
2.907
2.879
2.887
144,584
+0.00(+0.14%)
Dec 01, 2014
2.919
2.919
2.883
2.883
195,616
-0.02(-0.81%)
Nov 28, 2014
2.915
2.926
2.903
2.907
148,900
+0.00(+0.14%)
Nov 26, 2014
2.899
2.903
2.903
2.903
240,619
+0.01(+0.41%)
Nov 25, 2014
2.903
2.903
2.879
2.891
210,758
+0.00(+0.14%)
Nov 24, 2014
2.891
2.911
2.879
2.887
192,754
+0.01(+0.27%)
Nov 21, 2014
2.899
2.903
2.871
2.879
134,843
-0.01(-0.41%)
Nov 20, 2014
2.891
2.899
2.871
2.891
224,481
+0.01(+0.27%)
Nov 19, 2014
2.903
2.907
2.879
2.883
191,879
-0.02(-0.68%)
Nov 18, 2014
2.875
2.909
2.875
2.903
255,292
+0.03(+0.96%)
Nov 17, 2014
2.883
2.891
2.875
2.875
171,311
-0.02(-0.55%)
Nov 14, 2014
2.911
2.919
2.879
2.891
207,716
-0.01(-0.41%)
Nov 13, 2014
2.867
2.958
2.867
2.903
535,843
+0.02(+0.82%)
Nov 12, 2014
2.871
2.879
2.860
2.879
235,810
+0.02(+0.68%)
Nov 11, 2014
2.879
2.879
2.860
2.860
154,209
-0.02(-0.54%)
Nov 10, 2014
2.875
2.883
2.856
2.875
217,611
+0.01(+0.27%)
Nov 07, 2014
2.848
2.887
2.840
2.867
242,612
+0.02(+0.55%)
Nov 06, 2014
2.860
2.875
2.852
2.852
150,075
-0.01(-0.27%)
Nov 05, 2014
2.867
2.875
2.842
2.860
144,914
+0.00(+0.00%)
Nov 04, 2014
2.848
2.860
2.828
2.860
126,137
-0.00(-0.14%)
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.