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
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019
8.467
8.467
8.347
8.379
327,184
-0.05(-0.60%)
Dec 30, 2019
8.562
8.575
8.426
8.429
444,520
-0.13(-1.55%)
Dec 27, 2019
8.474
8.632
8.429
8.562
450,214
-0.06(-0.66%)
Dec 26, 2019
8.689
8.695
8.467
8.619
683,164
-0.06(-0.66%)
Dec 24, 2019
8.916
8.929
8.341
8.676
1,000,846
-0.23(-2.63%)
Dec 23, 2019
9.308
9.340
8.784
8.910
1,049,966
-0.47(-5.05%)
Dec 20, 2019
9.372
9.384
9.106
9.384
700,545
+0.01(+0.13%)
Dec 19, 2019
9.365
9.549
9.259
9.372
287,871
-0.05(-0.54%)
Dec 18, 2019
9.618
9.700
9.416
9.422
309,297
-0.18(-1.86%)
Dec 17, 2019
9.374
9.626
9.374
9.601
490,624
+0.26(+2.76%)
Dec 16, 2019
9.292
9.456
9.292
9.342
295,222
+0.05(+0.54%)
Dec 13, 2019
9.267
9.336
9.210
9.292
279,725
+0.04(+0.48%)
Dec 12, 2019
9.242
9.311
9.191
9.248
173,093
+0.03(+0.34%)
Dec 11, 2019
9.223
9.286
9.198
9.217
148,615
-0.03(-0.34%)
Dec 10, 2019
9.217
9.248
9.166
9.248
177,448
+0.00(+0.00%)
Dec 09, 2019
9.198
9.254
9.103
9.248
214,411
+0.03(+0.34%)
Dec 06, 2019
9.311
9.311
9.198
9.217
255,581
+0.02(+0.21%)
Dec 05, 2019
9.254
9.336
9.198
9.198
182,673
-0.05(-0.54%)
Dec 04, 2019
8.940
9.254
8.940
9.248
282,861
+0.30(+3.38%)
Dec 03, 2019
9.021
9.097
8.921
8.946
434,221
-0.18(-1.97%)
Dec 02, 2019
9.311
9.342
9.110
9.125
428,252
-0.15(-1.60%)
Nov 29, 2019
9.167
9.286
9.136
9.273
236,686
+0.14(+1.58%)
Nov 27, 2019
9.029
9.129
8.985
9.129
231,093
+0.16(+1.81%)
Nov 26, 2019
8.879
9.029
8.860
8.967
247,987
+0.15(+1.70%)
Nov 25, 2019
8.823
8.884
8.798
8.816
238,895
+0.03(+0.36%)
Nov 22, 2019
8.766
8.804
8.716
8.785
226,138
+0.04(+0.43%)
Nov 21, 2019
8.766
8.798
8.673
8.748
117,462
-0.03(-0.29%)
Nov 20, 2019
8.729
8.816
8.689
8.773
174,678
+0.04(+0.50%)
Nov 19, 2019
8.691
8.748
8.679
8.729
163,511
+0.05(+0.58%)
Nov 18, 2019
8.691
8.760
8.629
8.679
240,319
-0.07(-0.80%)
Nov 15, 2019
8.637
8.761
8.637
8.749
306,731
+0.11(+1.30%)
Nov 14, 2019
8.705
8.718
8.599
8.637
245,229
-0.04(-0.50%)
Nov 13, 2019
8.674
8.699
8.587
8.680
253,057
+0.01(+0.07%)
Nov 12, 2019
8.556
8.708
8.531
8.674
326,643
+0.17(+1.98%)
Nov 11, 2019
8.456
8.606
8.456
8.506
255,115
+0.05(+0.59%)
Nov 08, 2019
8.300
8.522
8.269
8.456
426,534
+0.18(+2.18%)
Nov 07, 2019
8.431
8.462
8.236
8.276
320,608
-0.12(-1.48%)
Nov 06, 2019
8.282
8.500
8.276
8.400
396,092
+0.14(+1.73%)
Nov 05, 2019
8.089
8.282
8.061
8.257
377,444
+0.19(+2.39%)
Nov 04, 2019
8.051
8.114
8.033
8.064
258,957
+0.01(+0.12%)
Nov 01, 2019
8.051
8.106
8.045
8.055
188,054
+0.02(+0.19%)
Oct 31, 2019
8.014
8.064
7.995
8.039
196,106
+0.06(+0.70%)
Oct 30, 2019
7.970
8.002
7.914
7.983
195,918
+0.02(+0.31%)
Oct 29, 2019
7.896
7.989
7.896
7.958
208,646
+0.04(+0.55%)
Oct 28, 2019
7.921
7.964
7.902
7.914
166,963
-0.01(-0.08%)
Oct 25, 2019
7.908
7.952
7.896
7.921
146,299
+0.02(+0.24%)
Oct 24, 2019
7.939
7.939
7.877
7.902
99,837
-0.01(-0.16%)
Oct 23, 2019
7.877
7.921
7.865
7.914
80,906
+0.02(+0.32%)
Oct 22, 2019
7.846
7.927
7.821
7.890
129,439
+0.04(+0.48%)
Oct 21, 2019
7.902
7.955
7.827
7.852
246,177
+0.00(+0.06%)
Oct 18, 2019
7.779
7.853
7.754
7.847
238,636
+0.08(+1.04%)
Oct 17, 2019
7.767
7.767
7.717
7.767
127,920
+0.02(+0.32%)
Oct 16, 2019
7.705
7.760
7.705
7.742
217,655
+0.02(+0.32%)
Oct 15, 2019
7.692
7.754
7.668
7.717
194,022
+0.04(+0.48%)
Oct 14, 2019
7.692
7.692
7.649
7.680
162,080
-0.01(-0.08%)
Oct 11, 2019
7.680
7.717
7.674
7.686
184,709
+0.04(+0.49%)
Oct 10, 2019
7.649
7.674
7.612
7.649
155,651
+0.02(+0.33%)
Oct 09, 2019
7.612
7.643
7.556
7.624
100,474
+0.04(+0.49%)
Oct 08, 2019
7.568
7.606
7.538
7.587
123,692
+0.00(+0.00%)
Oct 07, 2019
7.525
7.606
7.476
7.587
185,027
+0.09(+1.16%)
Oct 04, 2019
7.383
7.528
7.383
7.500
157,584
+0.09(+1.25%)
Oct 03, 2019
7.463
7.513
7.339
7.407
185,435
-0.05(-0.66%)
Oct 02, 2019
7.593
7.637
7.339
7.457
272,927
-0.12(-1.63%)
Oct 01, 2019
7.643
7.705
7.581
7.581
217,222
-0.06(-0.81%)
Sep 30, 2019
7.748
7.767
7.637
7.643
173,006
-0.09(-1.20%)
Sep 27, 2019
7.742
7.760
7.674
7.736
479,372
+0.01(+0.08%)
Sep 26, 2019
7.655
7.742
7.649
7.729
162,419
+0.06(+0.81%)
Sep 25, 2019
7.649
7.705
7.637
7.668
149,629
+0.02(+0.24%)
Sep 24, 2019
7.686
7.705
7.639
7.649
102,626
-0.07(-0.88%)
Sep 23, 2019
7.668
7.717
7.624
7.717
181,759
+0.00(+0.00%)
Sep 20, 2019
7.686
7.736
7.661
7.717
181,641
+0.04(+0.57%)
Sep 19, 2019
7.649
7.711
7.630
7.674
174,860
+0.01(+0.16%)
Sep 18, 2019
7.661
7.680
7.593
7.661
123,655
+0.00(+0.00%)
Sep 17, 2019
7.643
7.692
7.593
7.661
112,301
-0.03(-0.40%)
Sep 16, 2019
7.692
7.705
7.618
7.692
239,392
+0.02(+0.23%)
Sep 13, 2019
7.632
7.687
7.613
7.675
141,402
+0.07(+0.97%)
Sep 12, 2019
7.675
7.675
7.527
7.601
283,058
-0.01(-0.08%)
Sep 11, 2019
7.503
7.700
7.472
7.607
266,872
+0.14(+1.90%)
Sep 10, 2019
7.410
7.499
7.408
7.466
196,991
+0.07(+0.92%)
Sep 09, 2019
7.287
7.422
7.281
7.398
301,121
+0.14(+1.87%)
Sep 06, 2019
7.256
7.278
7.213
7.262
130,038
+0.03(+0.43%)
Sep 05, 2019
7.145
7.268
7.145
7.231
216,415
+0.09(+1.21%)
Sep 04, 2019
7.139
7.188
7.139
7.145
111,324
+0.03(+0.43%)
Sep 03, 2019
7.164
7.182
7.114
7.114
161,212
-0.06(-0.77%)
Aug 30, 2019
7.115
7.176
7.096
7.170
198,083
+0.09(+1.30%)
Aug 29, 2019
7.072
7.115
7.072
7.078
122,683
+0.01(+0.17%)
Aug 28, 2019
7.035
7.108
7.029
7.065
128,640
+0.02(+0.26%)
Aug 27, 2019
7.084
7.084
7.022
7.047
145,334
-0.04(-0.52%)
Aug 26, 2019
7.035
7.102
7.035
7.084
114,852
+0.04(+0.61%)
Aug 23, 2019
7.115
7.121
7.010
7.041
159,996
-0.07(-0.95%)
Aug 22, 2019
7.151
7.151
7.084
7.108
142,121
+0.02(+0.35%)
Aug 21, 2019
7.158
7.158
7.065
7.084
230,146
-0.06(-0.86%)
Aug 20, 2019
7.078
7.145
7.047
7.145
135,608
+0.10(+1.39%)
Aug 19, 2019
7.084
7.121
7.022
7.047
296,613
+0.01(+0.16%)
Aug 16, 2019
6.999
7.067
6.938
7.036
166,841
+0.12(+1.77%)
Aug 15, 2019
6.944
7.024
6.889
6.914
272,528
-0.04(-0.53%)
Aug 14, 2019
6.999
7.012
6.914
6.950
210,966
-0.09(-1.22%)
Aug 13, 2019
7.024
7.115
6.963
7.036
121,556
+0.00(+0.00%)
Aug 12, 2019
7.012
7.054
6.944
7.036
200,220
+0.00(+0.00%)
Aug 09, 2019
7.067
7.079
6.999
7.036
96,273
-0.03(-0.43%)
Aug 08, 2019
6.993
7.073
6.944
7.067
151,368
+0.09(+1.22%)
Aug 07, 2019
6.963
7.005
6.859
6.981
180,176
+0.00(+0.00%)
Aug 06, 2019
6.871
6.987
6.871
6.981
228,062
+0.11(+1.60%)
Aug 05, 2019
6.883
6.895
6.792
6.871
288,610
-0.02(-0.27%)
Aug 02, 2019
6.944
6.957
6.841
6.889
166,841
-0.04(-0.62%)
Aug 01, 2019
7.054
7.091
6.865
6.932
267,073
+0.01(+0.18%)
Jul 31, 2019
6.908
6.957
6.822
6.920
180,573
+0.03(+0.44%)
Jul 30, 2019
6.847
6.926
6.841
6.889
111,051
+0.05(+0.80%)
Jul 29, 2019
6.889
6.926
6.834
6.834
154,019
-0.06(-0.89%)
Jul 26, 2019
6.871
6.908
6.865
6.895
111,172
+0.01(+0.18%)
Jul 25, 2019
6.920
6.938
6.871
6.883
119,647
-0.04(-0.53%)
Jul 24, 2019
6.834
6.932
6.834
6.920
136,844
+0.06(+0.89%)
Jul 23, 2019
6.859
6.876
6.816
6.859
148,111
+0.03(+0.45%)
Jul 22, 2019
6.828
6.841
6.761
6.828
233,839
+0.01(+0.18%)
Jul 19, 2019
6.871
6.902
6.792
6.816
231,023
-0.01(-0.20%)
Jul 18, 2019
6.830
6.854
6.787
6.830
202,642
-0.01(-0.18%)
Jul 17, 2019
6.915
6.945
6.830
6.842
310,399
-0.10(-1.49%)
Jul 16, 2019
6.933
6.969
6.915
6.945
142,985
+0.03(+0.44%)
Jul 15, 2019
6.902
6.951
6.890
6.915
144,176
+0.03(+0.44%)
Jul 12, 2019
6.830
6.921
6.830
6.884
135,404
+0.05(+0.80%)
Jul 11, 2019
6.848
6.872
6.830
6.830
171,632
-0.01(-0.18%)
Jul 10, 2019
6.848
6.872
6.817
6.842
219,335
+0.00(+0.00%)
Jul 09, 2019
6.848
6.872
6.836
6.842
126,786
-0.02(-0.35%)
Jul 08, 2019
6.799
6.866
6.799
6.866
212,840
+0.04(+0.62%)
Jul 05, 2019
6.872
6.908
6.799
6.823
232,263
-0.04(-0.62%)
Jul 03, 2019
6.872
6.902
6.866
6.866
72,149
+0.04(+0.53%)
Jul 02, 2019
6.902
6.908
6.811
6.830
206,900
-0.05(-0.71%)
Jul 01, 2019
6.854
6.921
6.830
6.878
262,454
+0.06(+0.89%)
Jun 28, 2019
6.781
6.921
6.769
6.817
297,659
+0.04(+0.63%)
Jun 27, 2019
6.757
6.811
6.738
6.775
207,776
+0.02(+0.27%)
Jun 26, 2019
6.830
6.884
6.751
6.757
157,823
-0.08(-1.15%)
Jun 25, 2019
6.927
6.933
6.830
6.836
116,971
-0.08(-1.14%)
Jun 24, 2019
6.872
6.963
6.860
6.915
130,225
+0.03(+0.44%)
Jun 21, 2019
6.969
6.969
6.866
6.884
380,022
-0.08(-1.22%)
Jun 20, 2019
7.121
7.121
6.921
6.969
248,156
-0.10(-1.46%)
Jun 19, 2019
7.121
7.194
7.066
7.072
187,286
-0.01(-0.09%)
Jun 18, 2019
7.103
7.194
7.072
7.078
201,510
-0.01(-0.19%)
Jun 17, 2019
7.092
7.170
7.062
7.092
267,005
+0.03(+0.43%)
Jun 14, 2019
7.068
7.140
7.050
7.062
261,119
+0.02(+0.26%)
Jun 13, 2019
7.062
7.086
6.971
7.043
239,926
-0.01(-0.09%)
Jun 12, 2019
6.947
7.092
6.941
7.050
243,932
+0.11(+1.57%)
Jun 11, 2019
6.935
6.983
6.881
6.941
237,863
+0.07(+1.05%)
Jun 10, 2019
6.790
6.905
6.772
6.868
193,388
+0.09(+1.34%)
Jun 07, 2019
6.790
6.851
6.754
6.778
226,987
+0.02(+0.36%)
Jun 06, 2019
6.645
6.766
6.645
6.754
171,742
+0.11(+1.63%)
Jun 05, 2019
6.706
6.706
6.621
6.645
243,097
-0.02(-0.36%)
Jun 04, 2019
6.856
6.856
6.663
6.669
411,312
-0.10(-1.52%)
Jun 03, 2019
6.676
6.790
6.676
6.772
345,055
+0.11(+1.62%)
May 31, 2019
6.886
6.906
6.658
6.664
414,527
-0.23(-3.30%)
May 30, 2019
6.904
6.940
6.844
6.892
205,585
+0.01(+0.09%)
May 29, 2019
6.886
6.940
6.852
6.886
216,050
-0.01(-0.17%)
May 28, 2019
7.011
7.011
6.898
6.898
246,887
-0.09(-1.29%)
May 24, 2019
6.981
7.005
6.922
6.987
140,458
+0.03(+0.43%)
May 23, 2019
6.922
6.963
6.904
6.958
152,882
+0.01(+0.09%)
May 22, 2019
6.892
6.981
6.892
6.952
123,909
+0.04(+0.52%)
May 21, 2019
7.089
7.089
6.904
6.916
278,986
-0.16(-2.30%)
May 20, 2019
6.906
7.102
6.906
7.078
288,804
+0.15(+2.24%)
May 17, 2019
6.930
7.007
6.912
6.924
194,010
-0.07(-0.94%)
May 16, 2019
6.894
7.007
6.852
6.989
258,121
+0.10(+1.38%)
May 15, 2019
7.084
7.114
6.822
6.894
836,832
-0.23(-3.18%)
May 14, 2019
7.168
7.293
7.108
7.120
299,740
-0.05(-0.66%)
May 13, 2019
7.245
7.305
7.102
7.168
315,949
-0.13(-1.71%)
May 10, 2019
7.269
7.316
7.263
7.293
164,614
+0.02(+0.33%)
May 09, 2019
7.334
7.346
7.233
7.269
177,127
-0.07(-0.89%)
May 08, 2019
7.340
7.408
7.323
7.334
109,274
-0.01(-0.16%)
May 07, 2019
7.400
7.436
7.305
7.346
204,725
-0.07(-0.88%)
May 06, 2019
7.364
7.465
7.352
7.412
136,361
+0.00(+0.00%)
May 03, 2019
7.364
7.465
7.364
7.412
215,007
+0.04(+0.57%)
May 02, 2019
7.400
7.435
7.334
7.370
122,404
-0.02(-0.32%)
May 01, 2019
7.483
7.483
7.388
7.394
184,571
-0.06(-0.80%)
Apr 30, 2019
7.477
7.477
7.358
7.454
176,651
-0.01(-0.08%)
Apr 29, 2019
7.442
7.483
7.424
7.459
137,733
+0.03(+0.40%)
Apr 26, 2019
7.329
7.436
7.327
7.430
176,205
+0.10(+1.30%)
Apr 25, 2019
7.358
7.388
7.221
7.334
247,788
-0.03(-0.40%)
Apr 24, 2019
7.364
7.424
7.364
7.364
144,582
+0.00(+0.00%)
Apr 23, 2019
7.358
7.436
7.352
7.364
168,762
-0.01(-0.16%)
Apr 22, 2019
7.323
7.412
7.323
7.376
227,741
+0.05(+0.65%)
Apr 18, 2019
7.442
7.494
7.329
7.329
293,955
-0.12(-1.61%)
Apr 17, 2019
7.502
7.520
7.413
7.449
196,657
-0.04(-0.47%)
Apr 16, 2019
7.401
7.520
7.390
7.484
303,336
+0.08(+1.12%)
Apr 15, 2019
7.354
7.401
7.336
7.401
180,878
+0.08(+1.05%)
Apr 12, 2019
7.425
7.426
7.283
7.324
284,237
-0.09(-1.20%)
Apr 11, 2019
7.301
7.419
7.293
7.413
356,385
+0.14(+1.87%)
Apr 10, 2019
7.176
7.283
7.176
7.277
245,303
+0.11(+1.49%)
Apr 09, 2019
7.170
7.212
7.165
7.170
194,198
+0.00(+0.00%)
Apr 08, 2019
7.147
7.182
7.117
7.170
220,169
+0.01(+0.17%)
Apr 05, 2019
7.111
7.159
7.098
7.159
138,487
+0.05(+0.75%)
Apr 04, 2019
7.105
7.141
7.088
7.105
184,693
-0.01(-0.17%)
Apr 03, 2019
7.105
7.117
7.052
7.117
223,810
+0.02(+0.25%)
Apr 02, 2019
6.993
7.105
6.969
7.099
271,793
+0.11(+1.61%)
Apr 01, 2019
6.940
7.005
6.910
6.987
377,873
+0.12(+1.72%)
Mar 29, 2019
6.928
6.956
6.863
6.868
238,975
-0.06(-0.85%)
Mar 28, 2019
6.963
6.993
6.868
6.928
420,583
-0.01(-0.17%)
Mar 27, 2019
6.863
6.963
6.863
6.940
202,200
+0.08(+1.21%)
Mar 26, 2019
6.857
6.934
6.851
6.857
164,291
+0.02(+0.35%)
Mar 25, 2019
6.874
6.892
6.803
6.833
207,634
-0.04(-0.52%)
Mar 22, 2019
6.922
6.963
6.857
6.868
188,815
-0.05(-0.77%)
Mar 21, 2019
6.898
6.981
6.898
6.922
129,360
+0.01(+0.17%)
Mar 20, 2019
6.975
6.987
6.898
6.910
170,940
-0.05(-0.68%)
Mar 19, 2019
7.070
7.076
6.945
6.957
243,395
-0.08(-1.11%)
Mar 18, 2019
6.982
7.035
6.959
7.035
272,329
+0.06(+0.93%)
Mar 15, 2019
6.918
6.971
6.918
6.971
385,907
+0.05(+0.68%)
Mar 14, 2019
6.918
6.935
6.906
6.924
172,518
+0.02(+0.26%)
Mar 13, 2019
6.829
6.924
6.829
6.906
154,449
+0.08(+1.21%)
Mar 12, 2019
6.935
6.935
6.800
6.824
144,090
-0.09(-1.36%)
Mar 11, 2019
6.776
6.953
6.773
6.918
247,206
+0.18(+2.62%)
Mar 08, 2019
6.688
6.788
6.688
6.741
90,701
+0.02(+0.35%)
Mar 07, 2019
6.735
6.759
6.676
6.718
139,670
-0.01(-0.18%)
Mar 06, 2019
6.741
6.771
6.712
6.729
123,135
-0.04(-0.61%)
Mar 05, 2019
6.882
6.882
6.712
6.771
256,088
-0.11(-1.54%)
Mar 04, 2019
6.924
6.935
6.812
6.877
219,911
-0.02(-0.26%)
Mar 01, 2019
6.924
6.947
6.800
6.894
375,716
+0.01(+0.17%)
Feb 28, 2019
6.982
6.989
6.877
6.882
325,305
-0.09(-1.27%)
Feb 27, 2019
7.041
7.041
6.950
6.971
135,322
-0.07(-1.00%)
Feb 26, 2019
7.094
7.094
6.977
7.041
250,581
-0.05(-0.75%)
Feb 25, 2019
7.088
7.094
6.953
7.094
336,101
+0.00(+0.00%)
Feb 22, 2019
7.035
7.094
6.994
7.094
528,415
+0.04(+0.58%)
Feb 21, 2019
6.965
7.065
6.941
7.053
251,232
+0.11(+1.61%)
Feb 20, 2019
6.971
7.035
6.894
6.941
343,060
-0.03(-0.42%)
Feb 19, 2019
7.065
7.077
6.947
6.971
408,943
-0.08(-1.19%)
Feb 15, 2019
7.013
7.066
6.981
7.054
277,066
+0.05(+0.67%)
Feb 14, 2019
6.949
7.037
6.920
7.007
191,068
+0.03(+0.42%)
Feb 13, 2019
7.002
7.025
6.943
6.978
185,685
-0.02(-0.33%)
Feb 12, 2019
7.048
7.054
6.931
7.002
444,809
-0.03(-0.42%)
Feb 11, 2019
6.879
7.043
6.808
7.031
406,841
+0.16(+2.39%)
Feb 08, 2019
6.803
6.873
6.750
6.867
218,475
+0.06(+0.86%)
Feb 07, 2019
6.756
6.820
6.721
6.808
304,012
+0.05(+0.69%)
Feb 06, 2019
6.469
6.861
6.440
6.762
585,672
+0.32(+5.00%)
Feb 05, 2019
6.416
6.440
6.381
6.440
124,949
+0.06(+0.92%)
Feb 04, 2019
6.410
6.422
6.364
6.381
168,202
-0.04(-0.55%)
Feb 01, 2019
6.434
6.440
6.387
6.416
234,191
-0.01(-0.09%)
Jan 31, 2019
6.317
6.434
6.311
6.422
350,435
+0.09(+1.39%)
Jan 30, 2019
6.223
6.346
6.176
6.334
250,152
+0.12(+1.98%)
Jan 29, 2019
6.205
6.229
6.194
6.211
174,848
+0.01(+0.19%)
Jan 28, 2019
6.194
6.229
6.176
6.200
123,227
-0.01(-0.14%)
Jan 25, 2019
6.223
6.241
6.186
6.208
135,458
+0.00(+0.05%)
Jan 24, 2019
6.118
6.235
6.059
6.205
139,499
+0.07(+1.15%)
Jan 23, 2019
6.059
6.155
6.059
6.135
219,521
+0.10(+1.65%)
Jan 22, 2019
6.205
6.229
6.012
6.036
306,276
-0.16(-2.64%)
Jan 18, 2019
6.229
6.258
6.182
6.200
138,874
+0.02(+0.28%)
Jan 17, 2019
6.270
6.287
6.141
6.182
240,431
-0.09(-1.51%)
Jan 16, 2019
6.131
6.283
6.120
6.277
299,176
+0.15(+2.37%)
Jan 15, 2019
6.108
6.132
6.062
6.131
166,417
+0.03(+0.48%)
Jan 14, 2019
6.003
6.108
6.003
6.102
294,994
+0.08(+1.25%)
Jan 11, 2019
6.003
6.027
5.980
6.027
129,957
+0.02(+0.39%)
Jan 10, 2019
5.905
6.009
5.875
6.003
253,177
+0.10(+1.67%)
Jan 09, 2019
5.841
5.922
5.823
5.905
336,372
+0.08(+1.30%)
Jan 08, 2019
5.765
5.835
5.753
5.829
160,301
+0.09(+1.62%)
Jan 07, 2019
5.625
5.782
5.602
5.736
220,124
+0.13(+2.28%)
Jan 04, 2019
5.480
5.614
5.480
5.608
157,117
+0.14(+2.55%)
Jan 03, 2019
5.492
5.526
5.457
5.468
141,667
-0.01(-0.11%)
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.