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
Tecnoglass Inc
(NQ:
TGLS
)
22.41
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 2022
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 29, 2017
6.113
6.113
6.113
0
+0.12(+2.08%)
Dec 28, 2017
6.113
6.168
5.888
5.988
28,653
-0.12(-1.91%)
Dec 27, 2017
5.859
6.178
5.847
6.104
79,049
+0.23(+3.89%)
Dec 26, 2017
6.063
6.112
5.794
5.876
102,860
-0.30(-4.89%)
Dec 22, 2017
6.023
6.243
6.023
6.178
30,181
-0.05(-0.79%)
Dec 21, 2017
6.423
6.423
5.998
6.227
51,221
-0.09(-1.42%)
Dec 20, 2017
6.398
6.504
6.284
6.316
18,273
-0.04(-0.64%)
Dec 19, 2017
6.292
6.529
6.284
6.357
49,149
-0.07(-1.14%)
Dec 18, 2017
6.202
6.569
6.121
6.431
82,011
+0.38(+6.34%)
Dec 15, 2017
5.900
6.072
5.876
6.047
49,214
+0.05(+0.88%)
Dec 14, 2017
6.006
6.112
5.950
5.994
24,057
+0.06(+1.03%)
Dec 13, 2017
5.990
6.121
5.876
5.933
132,935
-0.02(-0.37%)
Dec 12, 2017
6.806
6.806
5.926
5.955
76,280
-0.03(-0.45%)
Dec 11, 2017
6.056
6.080
5.925
5.982
23,775
-0.05(-0.81%)
Dec 08, 2017
5.998
6.072
5.998
6.031
18,442
+0.02(+0.41%)
Dec 07, 2017
5.998
6.047
5.966
6.006
35,997
-0.06(-1.05%)
Dec 06, 2017
6.072
6.259
6.036
6.070
34,146
+0.03(+0.52%)
Dec 05, 2017
5.892
6.137
5.887
6.039
30,108
+0.16(+2.78%)
Dec 04, 2017
5.713
5.941
5.664
5.876
41,383
+0.19(+3.30%)
Dec 01, 2017
5.631
5.721
5.631
5.688
40,690
+0.06(+1.01%)
Nov 30, 2017
5.713
5.737
5.611
5.631
25,221
-0.07(-1.15%)
Nov 29, 2017
5.778
5.778
5.631
5.696
6,041
-0.09(-1.55%)
Nov 28, 2017
5.647
5.794
5.558
5.786
28,647
+0.07(+1.14%)
Nov 27, 2017
5.859
5.888
5.639
5.721
45,892
-0.16(-2.64%)
Nov 24, 2017
5.783
5.876
5.729
5.876
4,359
+0.11(+1.84%)
Nov 22, 2017
5.786
5.851
5.753
5.770
29,106
-0.05(-0.84%)
Nov 21, 2017
5.811
5.859
5.762
5.819
10,382
+0.04(+0.71%)
Nov 20, 2017
5.835
5.868
5.778
5.778
13,589
-0.12(-2.07%)
Nov 17, 2017
5.794
5.917
5.721
5.900
20,543
+0.15(+2.55%)
Nov 16, 2017
5.713
5.859
5.713
5.753
25,210
+0.02(+0.43%)
Nov 15, 2017
5.876
5.957
5.721
5.729
26,551
-0.33(-5.39%)
Nov 14, 2017
6.202
6.235
6.047
6.055
57,999
-0.02(-0.27%)
Nov 13, 2017
5.937
6.145
5.894
6.072
77,709
+0.22(+3.77%)
Nov 10, 2017
5.753
5.904
5.753
5.851
22,579
+0.13(+2.28%)
Nov 09, 2017
5.680
5.745
5.680
5.721
26,445
+0.04(+0.72%)
Nov 08, 2017
5.868
5.917
5.631
5.680
120,204
-0.23(-3.87%)
Nov 07, 2017
5.859
5.957
5.770
5.908
29,342
+0.02(+0.28%)
Nov 06, 2017
5.802
5.900
5.802
5.892
17,184
+0.05(+0.84%)
Nov 03, 2017
5.853
5.884
5.802
5.843
34,126
+0.01(+0.14%)
Nov 02, 2017
5.827
5.835
5.574
5.835
55,614
+0.06(+0.99%)
Nov 01, 2017
5.655
5.802
5.558
5.778
53,379
+0.07(+1.14%)
Oct 31, 2017
5.729
5.762
5.647
5.713
22,960
+0.03(+0.57%)
Oct 30, 2017
5.985
5.985
5.655
5.680
23,046
-0.23(-3.87%)
Oct 27, 2017
5.769
5.957
5.713
5.908
10,731
+0.05(+0.84%)
Oct 26, 2017
5.794
5.859
5.704
5.859
22,362
+0.05(+0.84%)
Oct 25, 2017
5.753
5.811
5.737
5.811
17,254
+0.10(+1.71%)
Oct 24, 2017
5.835
5.930
5.713
5.713
64,712
-0.06(-0.99%)
Oct 23, 2017
5.721
5.770
5.721
5.770
6,309
+0.01(+0.14%)
Oct 20, 2017
5.952
5.952
5.753
5.762
3,884
-0.02(-0.28%)
Oct 19, 2017
5.741
5.778
5.741
5.778
3,869
+0.01(+0.25%)
Oct 18, 2017
5.762
5.779
5.753
5.764
16,343
-0.01(-0.25%)
Oct 17, 2017
5.794
5.827
5.762
5.778
13,206
+0.00(+0.00%)
Oct 16, 2017
5.745
5.876
5.721
5.778
38,755
+0.05(+0.85%)
Oct 13, 2017
5.892
6.121
5.721
5.729
26,085
-0.18(-3.04%)
Oct 12, 2017
5.884
6.039
5.802
5.908
42,919
+0.06(+0.98%)
Oct 11, 2017
5.851
5.884
5.704
5.851
21,828
+0.07(+1.13%)
Oct 10, 2017
5.680
5.813
5.680
5.786
4,348
+0.04(+0.71%)
Oct 09, 2017
5.688
5.835
5.631
5.745
33,492
+0.00(+0.00%)
Oct 06, 2017
5.639
5.753
5.578
5.745
18,689
+0.01(+0.14%)
Oct 05, 2017
5.631
5.839
5.631
5.737
23,239
-0.01(-0.14%)
Oct 04, 2017
5.672
5.781
5.627
5.745
34,212
+0.04(+0.72%)
Oct 03, 2017
5.819
5.819
5.639
5.704
15,516
-0.07(-1.13%)
Oct 02, 2017
5.468
5.770
5.468
5.770
24,577
+0.28(+5.05%)
Sep 29, 2017
5.713
5.713
5.443
5.492
44,605
-0.22(-3.86%)
Sep 28, 2017
5.770
5.987
5.639
5.713
27,592
+0.00(+0.00%)
Sep 27, 2017
5.703
5.825
5.585
5.713
17,615
+0.10(+1.85%)
Sep 26, 2017
5.561
5.641
5.553
5.609
44,389
+0.04(+0.72%)
Sep 25, 2017
5.617
5.633
5.553
5.569
24,450
-0.13(-2.25%)
Sep 22, 2017
5.697
5.705
5.657
5.697
19,529
+0.06(+0.99%)
Sep 21, 2017
5.601
5.689
5.577
5.641
45,505
+0.06(+1.15%)
Sep 20, 2017
5.593
5.689
5.561
5.577
26,754
-0.02(-0.43%)
Sep 19, 2017
5.473
5.601
5.465
5.601
20,220
+0.14(+2.49%)
Sep 18, 2017
5.521
5.737
5.465
5.465
17,765
-0.02(-0.44%)
Sep 15, 2017
5.601
5.657
5.461
5.489
26,139
-0.10(-1.86%)
Sep 14, 2017
5.441
5.625
5.380
5.593
12,772
+0.14(+2.64%)
Sep 13, 2017
5.521
5.785
5.361
5.449
26,897
-0.14(-2.58%)
Sep 12, 2017
5.673
5.673
5.569
5.593
37,089
+0.02(+0.29%)
Sep 11, 2017
5.761
5.761
5.577
5.577
50,863
-0.24(-4.13%)
Sep 08, 2017
5.945
5.945
5.713
5.817
83,909
+0.06(+0.97%)
Sep 07, 2017
6.089
6.137
5.633
5.761
112,648
-0.10(-1.64%)
Sep 06, 2017
6.105
6.289
5.841
5.857
53,493
-0.22(-3.68%)
Sep 05, 2017
5.801
6.089
5.793
6.081
83,689
+0.47(+8.42%)
Sep 01, 2017
5.497
5.857
5.497
5.609
97,710
+0.21(+3.85%)
Aug 31, 2017
5.321
5.570
5.201
5.401
82,772
+0.17(+3.21%)
Aug 30, 2017
4.993
5.377
4.993
5.233
82,917
+0.26(+5.31%)
Aug 29, 2017
4.928
5.009
4.896
4.968
40,189
-0.02(-0.48%)
Aug 28, 2017
4.776
5.041
4.760
4.993
99,229
+0.22(+4.52%)
Aug 25, 2017
4.840
4.400
4.776
67,433
+0.21(+4.65%)
Aug 24, 2017
4.848
4.864
4.488
4.564
166,353
-0.26(-5.39%)
Aug 23, 2017
5.025
5.025
4.712
4.824
102,307
-0.23(-4.59%)
Aug 22, 2017
5.081
5.081
4.992
5.057
71,832
-0.06(-1.10%)
Aug 21, 2017
5.409
5.409
4.808
5.113
159,426
-0.32(-5.89%)
Aug 18, 2017
5.505
5.569
5.409
5.433
176,990
-0.02(-0.44%)
Aug 17, 2017
5.801
6.113
5.441
5.457
67,273
-0.28(-4.88%)
Aug 16, 2017
5.761
5.817
5.721
5.737
53,223
-0.04(-0.69%)
Aug 15, 2017
5.921
6.383
5.745
5.777
81,747
-0.07(-1.23%)
Aug 14, 2017
5.281
5.993
5.273
5.849
181,329
+0.70(+13.69%)
Aug 11, 2017
5.209
5.392
5.049
5.145
682,148
-1.35(-20.81%)
Aug 10, 2017
6.865
6.881
6.385
6.497
58,835
-0.37(-5.36%)
Aug 09, 2017
6.801
6.881
6.801
6.865
21,737
+0.05(+0.70%)
Aug 08, 2017
6.665
6.857
6.665
6.817
60,831
+0.10(+1.43%)
Aug 07, 2017
6.753
6.793
6.609
6.721
48,681
-0.12(-1.75%)
Aug 04, 2017
6.945
6.841
6.841
77,560
-0.10(-1.50%)
Aug 03, 2017
7.153
7.153
6.927
6.945
27,812
-0.21(-2.91%)
Aug 02, 2017
7.284
7.353
7.113
7.153
34,605
-0.07(-1.00%)
Aug 01, 2017
7.401
7.401
7.209
7.225
49,811
-0.14(-1.95%)
Jul 31, 2017
7.529
7.585
7.321
7.369
41,418
-0.13(-1.71%)
Jul 28, 2017
7.569
7.641
7.489
7.497
56,368
-0.05(-0.64%)
Jul 27, 2017
7.505
7.545
7.481
7.545
4,617
+0.02(+0.21%)
Jul 26, 2017
7.473
7.585
7.441
7.529
18,029
+0.11(+1.51%)
Jul 25, 2017
7.477
7.561
7.417
7.417
17,899
+0.02(+0.22%)
Jul 24, 2017
7.537
7.537
7.391
7.401
13,886
-0.14(-1.91%)
Jul 21, 2017
7.625
7.625
7.473
7.545
6,236
-0.02(-0.21%)
Jul 20, 2017
7.641
7.553
7.561
13,661
-0.03(-0.42%)
Jul 19, 2017
7.577
7.609
7.577
7.593
37,169
+0.02(+0.21%)
Jul 18, 2017
7.599
7.599
7.530
7.577
6,301
-0.02(-0.21%)
Jul 17, 2017
7.553
7.609
7.521
7.593
16,085
+0.05(+0.64%)
Jul 14, 2017
7.481
7.593
7.481
7.545
21,051
+0.12(+1.62%)
Jul 13, 2017
7.415
7.561
7.415
7.425
27,788
-0.08(-1.07%)
Jul 12, 2017
7.473
7.529
7.377
7.505
38,256
+0.13(+1.74%)
Jul 11, 2017
7.353
7.393
7.287
7.377
24,530
+0.01(+0.11%)
Jul 10, 2017
7.329
7.373
7.289
7.369
7,987
+0.03(+0.44%)
Jul 07, 2017
7.209
7.441
7.209
7.337
32,182
+0.10(+1.44%)
Jul 06, 2017
7.463
7.463
7.217
7.233
25,537
-0.18(-2.38%)
Jul 05, 2017
7.529
7.529
7.401
7.409
31,301
-0.09(-1.17%)
Jul 03, 2017
7.465
7.613
7.411
7.497
38,988
+0.04(+0.54%)
Jun 30, 2017
7.481
7.481
7.401
7.457
46,890
+0.06(+0.76%)
Jun 29, 2017
7.329
7.441
7.273
7.401
15,224
+0.11(+1.54%)
Jun 28, 2017
7.345
7.373
7.257
7.289
27,076
+0.04(+0.50%)
Jun 27, 2017
7.434
7.466
7.253
7.253
48,309
-0.18(-2.44%)
Jun 26, 2017
7.389
7.442
7.355
7.434
27,269
+0.09(+1.29%)
Jun 23, 2017
7.379
7.395
7.300
7.340
26,423
+0.00(+0.00%)
Jun 22, 2017
7.340
7.340
7.316
7.340
33,935
+0.02(+0.22%)
Jun 21, 2017
7.324
7.403
7.292
7.324
81,948
+0.01(+0.11%)
Jun 20, 2017
7.324
7.340
7.269
7.316
22,687
-0.02(-0.22%)
Jun 19, 2017
7.324
7.340
7.300
7.332
16,149
+0.07(+0.98%)
Jun 16, 2017
7.269
7.316
7.182
7.261
22,241
+0.00(+0.00%)
Jun 15, 2017
7.221
7.284
7.221
7.261
20,395
-0.03(-0.43%)
Jun 14, 2017
7.253
7.300
7.182
7.292
19,113
+0.06(+0.87%)
Jun 13, 2017
7.197
7.261
7.126
7.229
71,392
+0.04(+0.55%)
Jun 12, 2017
7.292
7.367
7.182
7.190
23,868
-0.13(-1.73%)
Jun 09, 2017
7.237
7.347
7.182
7.316
47,473
+0.08(+1.09%)
Jun 08, 2017
7.269
7.340
7.213
7.237
33,546
-0.07(-0.97%)
Jun 07, 2017
7.363
7.395
7.205
7.308
115,683
+0.13(+1.76%)
Jun 06, 2017
7.387
7.497
7.103
7.182
153,767
-0.25(-3.40%)
Jun 05, 2017
7.742
7.742
7.324
7.434
101,767
-0.28(-3.68%)
Jun 02, 2017
7.750
7.821
7.703
7.718
21,724
-0.05(-0.61%)
Jun 01, 2017
7.726
7.864
7.726
7.766
45,740
-0.02(-0.20%)
May 31, 2017
7.734
7.829
7.710
7.782
47,299
-0.01(-0.10%)
May 30, 2017
7.892
7.892
7.705
7.789
31,869
-0.02(-0.30%)
May 26, 2017
7.782
7.813
7.703
7.813
31,600
+0.04(+0.51%)
May 25, 2017
7.805
7.872
7.703
7.774
46,671
-0.02(-0.30%)
May 24, 2017
7.829
7.853
7.695
7.797
67,440
+0.00(+0.00%)
May 23, 2017
7.734
7.860
7.734
7.797
89,448
+0.13(+1.75%)
May 22, 2017
8.184
8.184
7.576
7.663
234,271
-0.38(-4.71%)
May 19, 2017
8.018
8.162
8.010
8.042
108,986
+0.03(+0.39%)
May 18, 2017
8.160
8.208
7.979
8.010
37,130
-0.15(-1.84%)
May 17, 2017
8.555
8.555
8.152
8.160
48,374
-0.36(-4.17%)
May 16, 2017
8.523
8.626
8.366
8.515
70,850
+0.01(+0.09%)
May 15, 2017
8.366
8.515
8.366
8.508
153,814
+0.39(+4.86%)
May 12, 2017
8.405
8.405
8.010
8.113
178,402
-0.32(-3.75%)
May 11, 2017
8.429
8.444
8.381
8.429
39,260
+0.03(+0.38%)
May 10, 2017
8.484
8.523
8.366
8.397
162,771
-0.04(-0.47%)
May 09, 2017
8.452
8.452
8.405
8.437
18,702
-0.02(-0.19%)
May 08, 2017
8.444
8.481
8.405
8.452
22,558
+0.03(+0.37%)
May 05, 2017
8.484
8.507
8.405
8.421
10,889
-0.01(-0.09%)
May 04, 2017
8.523
8.523
8.405
8.429
16,224
-0.05(-0.56%)
May 03, 2017
8.539
8.555
8.418
8.476
12,698
-0.09(-1.01%)
May 02, 2017
8.618
8.618
8.515
8.563
29,671
+0.02(+0.18%)
May 01, 2017
8.563
8.563
8.531
8.547
32,920
+0.00(+0.00%)
Apr 28, 2017
8.602
8.681
8.437
8.547
65,942
-0.01(-0.09%)
Apr 27, 2017
8.523
8.571
8.492
8.555
171,569
+0.07(+0.84%)
Apr 26, 2017
8.500
8.515
8.405
8.484
55,142
+0.06(+0.66%)
Apr 25, 2017
8.381
8.515
8.268
8.429
116,188
+0.13(+1.52%)
Apr 24, 2017
8.050
8.366
7.995
8.302
90,278
+0.23(+2.83%)
Apr 21, 2017
8.137
8.188
8.050
8.073
72,240
-0.01(-0.12%)
Apr 20, 2017
8.278
8.278
8.084
8.084
39,589
-0.12(-1.42%)
Apr 19, 2017
8.287
8.403
8.152
8.200
64,962
-0.13(-1.52%)
Apr 18, 2017
8.444
8.444
8.152
8.326
95,328
-0.12(-1.41%)
Apr 17, 2017
8.484
8.681
8.405
8.446
214,701
+0.14(+1.63%)
Apr 13, 2017
8.287
8.397
8.145
8.310
179,833
+0.24(+3.03%)
Apr 12, 2017
8.054
8.140
7.999
8.066
52,355
-0.03(-0.39%)
Apr 11, 2017
8.208
8.236
8.066
8.097
76,098
-0.12(-1.44%)
Apr 10, 2017
8.397
8.397
8.152
8.216
56,959
-0.16(-1.88%)
Apr 07, 2017
8.326
8.500
8.302
8.373
37,007
+0.05(+0.57%)
Apr 06, 2017
8.358
8.381
8.308
8.326
33,668
+0.01(+0.09%)
Apr 05, 2017
8.508
8.531
8.318
8.318
78,083
-0.14(-1.68%)
Apr 04, 2017
8.638
8.673
8.444
8.460
40,038
-0.08(-0.92%)
Apr 03, 2017
8.618
8.618
8.413
8.539
137,724
-0.02(-0.28%)
Mar 31, 2017
8.634
8.681
8.531
8.563
95,294
+0.00(+0.00%)
Mar 30, 2017
8.579
8.839
8.547
8.563
132,473
+0.00(+0.00%)
Mar 29, 2017
8.523
8.693
8.484
8.563
68,387
+0.11(+1.26%)
Mar 28, 2017
8.480
8.519
8.347
8.456
38,315
-0.02(-0.28%)
Mar 27, 2017
8.503
8.503
8.394
8.480
44,859
+0.01(+0.09%)
Mar 24, 2017
8.534
8.534
8.441
8.472
15,772
+0.01(+0.09%)
Mar 23, 2017
8.487
8.503
8.441
8.464
80,006
-0.02(-0.28%)
Mar 22, 2017
8.620
8.624
8.441
8.487
72,090
-0.15(-1.76%)
Mar 21, 2017
8.612
8.737
8.487
8.640
77,309
+0.07(+0.77%)
Mar 20, 2017
8.729
8.737
8.495
8.573
160,465
-0.08(-0.90%)
Mar 17, 2017
8.487
8.721
8.461
8.651
67,012
+0.15(+1.74%)
Mar 16, 2017
8.643
8.745
8.503
8.503
43,770
-0.07(-0.82%)
Mar 15, 2017
8.573
8.698
8.503
8.573
97,368
+0.02(+0.27%)
Mar 14, 2017
9.244
9.244
8.441
8.550
41,587
-0.14(-1.62%)
Mar 13, 2017
8.643
8.698
8.620
8.690
48,000
+0.22(+2.58%)
Mar 10, 2017
8.839
9.400
8.246
8.472
457,936
-0.32(-3.68%)
Mar 09, 2017
8.815
8.917
8.690
8.796
67,287
-0.07(-0.75%)
Mar 08, 2017
8.745
8.885
8.408
8.862
19,582
+0.10(+1.16%)
Mar 07, 2017
8.698
9.065
8.676
8.761
29,206
+0.04(+0.49%)
Mar 06, 2017
8.823
8.831
8.519
8.718
49,166
-0.06(-0.67%)
Mar 03, 2017
8.979
8.979
8.558
8.776
39,820
+0.06(+0.72%)
Mar 02, 2017
9.034
9.034
8.643
8.714
28,106
-0.23(-2.62%)
Mar 01, 2017
9.057
9.151
8.909
8.948
48,565
+0.00(+0.00%)
Feb 28, 2017
8.917
9.088
8.893
8.948
45,111
-0.03(-0.35%)
Feb 27, 2017
8.909
9.182
8.909
8.979
38,631
+0.03(+0.35%)
Feb 24, 2017
9.190
9.416
8.932
8.948
40,415
-0.30(-3.29%)
Feb 23, 2017
9.268
9.424
9.252
9.252
44,622
-0.12(-1.33%)
Feb 22, 2017
9.322
9.439
9.307
9.377
76,514
+0.02(+0.17%)
Feb 21, 2017
9.260
9.365
9.205
9.361
65,464
+0.09(+0.93%)
Feb 17, 2017
9.275
9.275
9.275
0
-0.04(-0.42%)
Feb 16, 2017
9.197
9.330
9.049
9.314
33,093
+0.03(+0.34%)
Feb 15, 2017
9.283
9.361
9.268
9.283
49,878
-0.06(-0.67%)
Feb 14, 2017
9.094
9.377
9.080
9.346
26,551
+0.19(+2.04%)
Feb 13, 2017
9.158
9.209
9.127
9.158
6,503
+0.00(+0.00%)
Feb 10, 2017
9.166
9.166
9.143
9.158
2,334
+0.02(+0.26%)
Feb 09, 2017
9.092
9.252
9.092
9.135
8,214
+0.04(+0.43%)
Feb 08, 2017
9.205
9.205
9.088
9.096
8,083
-0.09(-0.93%)
Feb 07, 2017
9.190
9.244
9.096
9.182
43,001
-0.04(-0.42%)
Feb 06, 2017
9.151
9.221
9.151
9.221
5,037
-0.05(-0.59%)
Feb 03, 2017
9.166
9.353
9.088
9.275
70,715
+0.09(+1.02%)
Feb 02, 2017
9.213
9.283
9.166
9.182
13,613
-0.09(-0.93%)
Feb 01, 2017
9.268
9.268
9.268
9.268
593
-0.05(-0.50%)
Jan 31, 2017
9.361
9.361
9.209
9.314
14,796
+0.03(+0.34%)
Jan 30, 2017
9.424
9.424
9.244
9.283
21,399
-0.23(-2.46%)
Jan 27, 2017
9.197
9.517
9.166
9.517
53,557
+0.25(+2.69%)
Jan 26, 2017
9.104
9.283
9.088
9.268
26,280
+0.01(+0.07%)
Jan 25, 2017
9.304
9.322
9.166
9.261
20,020
+0.06(+0.69%)
Jan 24, 2017
9.268
9.330
9.182
9.197
13,836
+0.07(+0.77%)
Jan 23, 2017
9.244
9.244
9.088
9.127
15,180
-0.08(-0.85%)
Jan 20, 2017
9.205
9.275
9.135
9.205
81,528
+0.05(+0.60%)
Jan 19, 2017
9.174
9.197
9.127
9.151
3,934
+0.04(+0.43%)
Jan 18, 2017
9.190
9.346
9.112
9.112
5,110
-0.14(-1.52%)
Jan 17, 2017
9.416
9.455
9.112
9.252
7,264
-0.11(-1.17%)
Jan 13, 2017
9.361
9.361
9.361
0
+0.00(+0.00%)
Jan 12, 2017
9.275
9.361
9.213
9.361
19,484
+0.15(+1.61%)
Jan 11, 2017
9.295
9.361
9.197
9.213
12,153
-0.02(-0.25%)
Jan 10, 2017
9.170
9.524
9.088
9.236
18,569
-0.06(-0.67%)
Jan 09, 2017
9.440
9.447
9.299
9.299
6,459
+0.00(+0.00%)
Jan 06, 2017
9.390
9.431
9.166
9.299
21,880
-0.10(-1.08%)
Jan 05, 2017
9.502
9.502
9.385
9.400
905
-0.05(-0.58%)
Jan 04, 2017
9.525
9.611
9.400
9.455
16,642
-0.04(-0.41%)
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.