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
Teucrium Wheat
(NY:
WEAT
)
5.770
-0.020 (-0.35%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 14, 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 (%)
Mar 31, 2020
5.670
5.810
5.670
5.800
146,772
+0.11(+1.93%)
Mar 30, 2020
5.780
5.800
5.680
5.690
239,840
-0.01(-0.18%)
Mar 27, 2020
5.660
5.830
5.660
5.700
120,700
-0.01(-0.18%)
Mar 26, 2020
5.800
5.840
5.650
5.710
192,575
-0.07(-1.21%)
Mar 25, 2020
5.680
5.850
5.660
5.780
185,267
+0.10(+1.76%)
Mar 24, 2020
5.650
5.680
5.550
5.680
107,111
+0.00(+0.00%)
Mar 23, 2020
5.650
5.700
5.602
5.680
146,954
+0.18(+3.27%)
Mar 20, 2020
5.690
5.690
5.485
5.500
89,900
+0.00(+0.00%)
Mar 19, 2020
5.320
5.550
5.320
5.500
190,310
+0.24(+4.56%)
Mar 18, 2020
5.060
5.280
5.060
5.260
190,815
+0.11(+2.14%)
Mar 17, 2020
5.170
5.240
5.140
5.150
125,307
-0.02(-0.39%)
Mar 16, 2020
5.100
5.190
4.910
5.170
234,049
-0.09(-1.71%)
Mar 13, 2020
5.250
5.292
5.210
5.260
128,200
+0.03(+0.57%)
Mar 12, 2020
5.180
5.288
5.170
5.230
88,554
-0.10(-1.88%)
Mar 11, 2020
5.360
5.384
5.300
5.330
72,460
-0.08(-1.48%)
Mar 10, 2020
5.420
5.430
5.350
5.410
42,483
+0.01(+0.19%)
Mar 09, 2020
5.290
5.420
5.270
5.400
118,251
+0.08(+1.50%)
Mar 06, 2020
5.350
5.380
5.310
5.320
37,600
-0.07(-1.30%)
Mar 05, 2020
5.370
5.420
5.350
5.390
44,557
+0.00(+0.00%)
Mar 04, 2020
5.440
5.440
5.370
5.390
44,143
-0.09(-1.64%)
Mar 03, 2020
5.410
5.520
5.410
5.480
39,967
+0.05(+0.92%)
Mar 02, 2020
5.430
5.450
5.360
5.430
117,336
+0.00(+0.00%)
Feb 28, 2020
5.400
5.470
5.320
5.430
151,800
-0.02(-0.37%)
Feb 27, 2020
5.510
5.510
5.450
5.450
247,181
-0.09(-1.62%)
Feb 26, 2020
5.560
5.590
5.530
5.540
322,658
-0.03(-0.54%)
Feb 25, 2020
5.530
5.580
5.490
5.570
168,200
+0.00(+0.00%)
Feb 24, 2020
5.640
5.640
5.540
5.570
238,006
-0.17(-2.96%)
Feb 21, 2020
5.820
5.880
5.725
5.740
310,600
-0.05(-0.86%)
Feb 20, 2020
5.820
5.820
5.770
5.790
58,470
-0.03(-0.52%)
Feb 19, 2020
5.800
5.830
5.710
5.820
211,058
-0.02(-0.34%)
Feb 18, 2020
5.800
5.870
5.700
5.840
589,285
+0.22(+3.91%)
Feb 14, 2020
5.660
5.675
5.610
5.620
98,000
-0.02(-0.35%)
Feb 13, 2020
5.670
5.670
5.615
5.640
25,799
-0.04(-0.70%)
Feb 12, 2020
5.620
5.690
5.620
5.680
28,024
+0.06(+1.07%)
Feb 11, 2020
5.690
5.720
5.620
5.620
104,384
-0.08(-1.40%)
Feb 10, 2020
5.770
5.790
5.700
5.700
74,903
-0.06(-1.04%)
Feb 07, 2020
5.730
5.780
5.720
5.760
145,700
+0.04(+0.70%)
Feb 06, 2020
5.770
5.770
5.720
5.720
18,313
-0.04(-0.69%)
Feb 05, 2020
5.750
5.790
5.740
5.760
30,385
+0.02(+0.35%)
Feb 04, 2020
5.780
5.790
5.730
5.740
54,700
+0.03(+0.53%)
Feb 03, 2020
5.670
5.750
5.660
5.710
102,736
-0.01(-0.17%)
Jan 31, 2020
5.760
5.784
5.720
5.720
46,100
-0.05(-0.87%)
Jan 30, 2020
5.750
5.784
5.700
5.770
94,925
-0.02(-0.35%)
Jan 29, 2020
5.810
5.830
5.780
5.790
188,746
-0.07(-1.19%)
Jan 28, 2020
5.860
5.900
5.840
5.860
86,342
-0.05(-0.85%)
Jan 27, 2020
5.800
5.920
5.800
5.910
149,824
+0.00(+0.00%)
Jan 24, 2020
5.960
5.960
5.890
5.910
174,400
-0.07(-1.17%)
Jan 23, 2020
6.000
6.008
5.955
5.980
82,729
+0.02(+0.34%)
Jan 22, 2020
6.060
6.090
5.950
5.960
277,455
-0.05(-0.83%)
Jan 21, 2020
5.950
6.010
5.933
6.010
221,451
+0.10(+1.69%)
Jan 17, 2020
5.880
5.930
5.870
5.910
65,900
+0.05(+0.85%)
Jan 16, 2020
5.940
5.940
5.827
5.860
79,417
-0.08(-1.35%)
Jan 15, 2020
5.910
5.990
5.910
5.940
156,669
+0.03(+0.51%)
Jan 14, 2020
5.860
5.955
5.860
5.910
225,072
+0.05(+0.85%)
Jan 13, 2020
5.870
5.880
5.840
5.860
97,949
-0.03(-0.51%)
Jan 10, 2020
5.890
5.920
5.820
5.890
105,700
+0.00(+0.00%)
Jan 09, 2020
5.820
5.900
5.820
5.890
85,402
+0.09(+1.55%)
Jan 08, 2020
5.760
5.820
5.745
5.800
71,882
+0.02(+0.35%)
Jan 07, 2020
5.730
5.780
5.730
5.780
89,224
-0.01(-0.17%)
Jan 06, 2020
5.810
5.810
5.735
5.790
106,105
-0.02(-0.34%)
Jan 03, 2020
5.820
5.834
5.790
5.810
120,600
-0.05(-0.85%)
Jan 02, 2020
5.870
5.919
5.833
5.860
159,936
+0.01(+0.17%)
Dec 31, 2019
5.810
5.850
5.790
5.850
146,100
+0.05(+0.86%)
Dec 30, 2019
5.850
5.868
5.765
5.800
85,603
-0.02(-0.34%)
Dec 27, 2019
5.760
5.848
5.760
5.820
76,900
+0.06(+1.04%)
Dec 26, 2019
5.670
5.760
5.670
5.760
48,375
+0.08(+1.41%)
Dec 24, 2019
5.660
5.711
5.660
5.680
121,200
+0.01(+0.18%)
Dec 23, 2019
5.700
5.720
5.660
5.670
125,050
-0.03(-0.53%)
Dec 20, 2019
5.700
5.700
5.650
5.700
59,000
-0.01(-0.18%)
Dec 19, 2019
5.750
5.772
5.701
5.710
40,256
-0.02(-0.38%)
Dec 18, 2019
5.740
5.795
5.711
5.732
95,054
-0.05(-0.84%)
Dec 17, 2019
5.750
5.800
5.700
5.780
135,083
+0.05(+0.87%)
Dec 16, 2019
5.660
5.800
5.640
5.730
248,402
+0.15(+2.60%)
Dec 13, 2019
5.590
5.605
5.530
5.585
163,900
+0.03(+0.63%)
Dec 12, 2019
5.470
5.600
5.470
5.550
122,848
+0.10(+1.83%)
Dec 11, 2019
5.490
5.500
5.430
5.450
160,102
-0.05(-1.00%)
Dec 10, 2019
5.490
5.540
5.460
5.505
37,747
+0.01(+0.27%)
Dec 09, 2019
5.490
5.520
5.480
5.490
55,861
-0.02(-0.36%)
Dec 06, 2019
5.520
5.520
5.470
5.510
44,800
+0.01(+0.18%)
Dec 05, 2019
5.590
5.590
5.500
5.500
51,896
-0.04(-0.72%)
Dec 04, 2019
5.530
5.550
5.510
5.540
16,164
+0.01(+0.27%)
Dec 03, 2019
5.630
5.640
5.515
5.525
141,555
-0.10(-1.87%)
Dec 02, 2019
5.670
5.680
5.610
5.630
44,048
-0.04(-0.67%)
Nov 29, 2019
5.530
5.710
5.530
5.668
197,700
+0.14(+2.50%)
Nov 27, 2019
5.560
5.582
5.530
5.530
35,800
-0.03(-0.54%)
Nov 26, 2019
5.560
5.580
5.530
5.560
31,010
-0.02(-0.36%)
Nov 25, 2019
5.490
5.600
5.490
5.580
72,321
+0.12(+2.29%)
Nov 22, 2019
5.380
5.496
5.380
5.455
188,200
+0.07(+1.30%)
Nov 21, 2019
5.470
5.479
5.380
5.385
13,718
-0.07(-1.19%)
Nov 20, 2019
5.450
5.455
5.400
5.450
60,640
+0.03(+0.55%)
Nov 19, 2019
5.380
5.460
5.380
5.420
34,160
+0.05(+0.93%)
Nov 18, 2019
5.310
5.397
5.290
5.370
56,051
+0.03(+0.56%)
Nov 15, 2019
5.380
5.390
5.330
5.340
146,100
-0.05(-0.93%)
Nov 14, 2019
5.400
5.430
5.370
5.390
75,532
-0.03(-0.55%)
Nov 13, 2019
5.490
5.490
5.406
5.420
72,155
-0.10(-1.81%)
Nov 12, 2019
5.410
5.520
5.397
5.520
121,781
+0.12(+2.22%)
Nov 11, 2019
5.400
5.430
5.380
5.400
90,011
-0.02(-0.37%)
Nov 08, 2019
5.420
5.507
5.380
5.420
142,300
-0.04(-0.73%)
Nov 07, 2019
5.490
5.503
5.440
5.460
54,264
-0.05(-0.91%)
Nov 06, 2019
5.500
5.538
5.484
5.510
86,561
+0.01(+0.18%)
Nov 05, 2019
5.460
5.500
5.440
5.500
28,321
+0.05(+0.92%)
Nov 04, 2019
5.480
5.480
5.440
5.450
152,291
-0.04(-0.73%)
Nov 01, 2019
5.450
5.500
5.438
5.490
36,100
+0.06(+1.10%)
Oct 31, 2019
5.430
5.440
5.362
5.430
192,462
-0.01(-0.18%)
Oct 30, 2019
5.420
5.479
5.420
5.440
65,159
-0.02(-0.37%)
Oct 29, 2019
5.470
5.500
5.440
5.460
35,651
-0.02(-0.36%)
Oct 28, 2019
5.480
5.505
5.460
5.480
67,799
-0.04(-0.72%)
Oct 25, 2019
5.530
5.560
5.500
5.520
53,600
+0.01(+0.18%)
Oct 24, 2019
5.580
5.580
5.500
5.510
36,251
-0.03(-0.54%)
Oct 23, 2019
5.510
5.583
5.502
5.540
214,660
+0.02(+0.36%)
Oct 22, 2019
5.590
5.630
5.510
5.520
47,103
-0.06(-1.08%)
Oct 21, 2019
5.650
5.660
5.570
5.580
188,923
-0.05(-0.89%)
Oct 18, 2019
5.580
5.635
5.550
5.630
83,800
+0.07(+1.26%)
Oct 17, 2019
5.500
5.580
5.500
5.560
79,427
+0.11(+2.02%)
Oct 16, 2019
5.420
5.480
5.409
5.450
36,328
+0.04(+0.65%)
Oct 15, 2019
5.410
5.440
5.390
5.415
54,852
-0.04(-0.82%)
Oct 14, 2019
5.450
5.480
5.410
5.460
150,296
+0.03(+0.55%)
Oct 11, 2019
5.310
5.465
5.310
5.430
145,000
+0.16(+3.04%)
Oct 10, 2019
5.400
5.400
5.240
5.270
142,157
-0.11(-2.04%)
Oct 09, 2019
5.370
5.400
5.360
5.380
298,144
+0.02(+0.37%)
Oct 08, 2019
5.230
5.390
5.230
5.360
85,072
+0.09(+1.71%)
Oct 07, 2019
5.300
5.350
5.260
5.270
38,939
+0.00(+0.00%)
Oct 04, 2019
5.270
5.282
5.252
5.270
32,800
+0.02(+0.38%)
Oct 03, 2019
5.230
5.290
5.230
5.250
45,068
+0.01(+0.19%)
Oct 02, 2019
5.290
5.300
5.231
5.240
29,083
-0.08(-1.50%)
Oct 01, 2019
5.280
5.352
5.264
5.320
83,694
+0.02(+0.38%)
Sep 30, 2019
5.240
5.355
5.200
5.300
130,856
+0.08(+1.63%)
Sep 27, 2019
5.240
5.255
5.210
5.215
43,200
+0.01(+0.19%)
Sep 26, 2019
5.170
5.210
5.155
5.205
50,367
+0.08(+1.62%)
Sep 25, 2019
5.150
5.170
5.120
5.122
30,889
-0.05(-0.93%)
Sep 24, 2019
5.160
5.190
5.130
5.170
61,671
+0.00(+0.00%)
Sep 23, 2019
5.200
5.220
5.165
5.170
51,456
-0.03(-0.58%)
Sep 20, 2019
5.220
5.244
5.180
5.200
71,800
-0.01(-0.19%)
Sep 19, 2019
5.230
5.270
5.190
5.210
142,722
-0.03(-0.57%)
Sep 18, 2019
5.200
5.270
5.199
5.240
64,468
+0.04(+0.77%)
Sep 17, 2019
5.200
5.214
5.160
5.200
46,500
-0.02(-0.38%)
Sep 16, 2019
5.180
5.250
5.170
5.220
93,071
+0.04(+0.77%)
Sep 13, 2019
5.210
5.240
5.160
5.180
93,500
+0.00(+0.00%)
Sep 12, 2019
5.150
5.210
5.050
5.180
238,216
+0.06(+1.17%)
Sep 11, 2019
5.150
5.150
5.100
5.120
87,839
-0.05(-0.97%)
Sep 10, 2019
5.120
5.170
5.096
5.170
102,752
+0.10(+1.97%)
Sep 09, 2019
4.940
5.087
4.940
5.070
87,301
+0.09(+1.81%)
Sep 06, 2019
4.980
5.000
4.960
4.980
32,400
-0.04(-0.80%)
Sep 05, 2019
5.020
5.030
5.000
5.020
81,702
+0.06(+1.21%)
Sep 04, 2019
4.930
4.996
4.900
4.960
82,416
+0.06(+1.22%)
Sep 03, 2019
4.950
4.959
4.873
4.900
120,166
-0.06(-1.21%)
Aug 30, 2019
5.050
5.050
4.960
4.960
112,200
-0.09(-1.78%)
Aug 29, 2019
5.040
5.080
5.040
5.050
52,889
-0.03(-0.59%)
Aug 28, 2019
5.080
5.110
5.040
5.080
26,230
-0.01(-0.20%)
Aug 27, 2019
5.070
5.140
5.070
5.090
44,104
-0.00(-0.10%)
Aug 26, 2019
5.150
5.154
5.090
5.095
24,314
-0.03(-0.49%)
Aug 23, 2019
5.050
5.120
5.030
5.120
47,000
+0.07(+1.39%)
Aug 22, 2019
5.040
5.080
5.010
5.050
57,980
+0.02(+0.40%)
Aug 21, 2019
5.010
5.040
4.980
5.030
112,319
+0.00(+0.00%)
Aug 20, 2019
5.130
5.130
5.000
5.030
103,097
-0.05(-1.08%)
Aug 19, 2019
5.120
5.130
5.070
5.085
125,084
-0.03(-0.49%)
Aug 16, 2019
5.100
5.150
5.100
5.110
61,100
+0.00(+0.00%)
Aug 15, 2019
5.130
5.150
5.105
5.110
35,104
-0.05(-0.97%)
Aug 14, 2019
5.140
5.181
5.126
5.160
59,420
+0.03(+0.58%)
Aug 13, 2019
5.090
5.195
5.070
5.130
136,271
+0.00(+0.00%)
Aug 12, 2019
5.360
5.410
5.090
5.130
249,752
-0.26(-4.82%)
Aug 09, 2019
5.400
5.440
5.380
5.390
95,900
+0.02(+0.37%)
Aug 08, 2019
5.340
5.399
5.310
5.370
204,935
+0.07(+1.23%)
Aug 07, 2019
5.220
5.320
5.209
5.305
71,039
+0.06(+1.24%)
Aug 06, 2019
5.280
5.300
5.240
5.240
61,705
-0.08(-1.60%)
Aug 05, 2019
5.230
5.330
5.230
5.325
110,765
+0.03(+0.57%)
Aug 02, 2019
5.240
5.300
5.220
5.295
60,400
+0.06(+1.24%)
Aug 01, 2019
5.300
5.300
5.160
5.230
131,349
-0.08(-1.51%)
Jul 31, 2019
5.360
5.360
5.310
5.310
124,578
-0.10(-1.85%)
Jul 30, 2019
5.440
5.440
5.390
5.410
77,941
-0.05(-0.92%)
Jul 29, 2019
5.480
5.500
5.450
5.460
78,284
+0.04(+0.74%)
Jul 26, 2019
5.410
5.440
5.410
5.420
49,200
-0.04(-0.82%)
Jul 25, 2019
5.440
5.530
5.410
5.465
89,303
+0.02(+0.46%)
Jul 24, 2019
5.440
5.470
5.430
5.440
96,094
+0.07(+1.21%)
Jul 23, 2019
5.410
5.430
5.350
5.375
80,673
-0.00(-0.09%)
Jul 22, 2019
5.480
5.520
5.380
5.380
152,268
-0.15(-2.71%)
Jul 19, 2019
5.460
5.660
5.460
5.530
214,300
+0.10(+1.84%)
Jul 18, 2019
5.500
5.516
5.430
5.430
422,535
-0.11(-1.99%)
Jul 17, 2019
5.630
5.630
5.540
5.540
154,931
-0.04(-0.72%)
Jul 16, 2019
5.570
5.610
5.550
5.580
106,032
-0.03(-0.62%)
Jul 15, 2019
5.700
5.700
5.600
5.615
66,138
-0.13(-2.18%)
Jul 12, 2019
5.720
5.760
5.710
5.740
66,100
+0.02(+0.35%)
Jul 11, 2019
5.570
5.740
5.530
5.720
133,975
+0.16(+2.88%)
Jul 10, 2019
5.560
5.590
5.510
5.560
80,425
+0.02(+0.36%)
Jul 09, 2019
5.570
5.580
5.510
5.540
80,467
-0.08(-1.42%)
Jul 08, 2019
5.660
5.660
5.610
5.620
43,870
-0.04(-0.62%)
Jul 05, 2019
5.720
5.720
5.580
5.655
42,700
-0.01(-0.26%)
Jul 03, 2019
5.620
5.670
5.580
5.670
112,900
+0.11(+1.98%)
Jul 02, 2019
5.580
5.600
5.560
5.560
82,903
-0.09(-1.59%)
Jul 01, 2019
5.690
5.702
5.620
5.650
226,895
-0.08(-1.40%)
Jun 28, 2019
5.900
5.971
5.720
5.730
258,100
-0.19(-3.21%)
Jun 27, 2019
5.990
5.990
5.900
5.920
145,184
-0.02(-0.34%)
Jun 26, 2019
5.880
5.944
5.840
5.940
139,446
+0.06(+1.02%)
Jun 25, 2019
5.930
5.950
5.860
5.880
114,645
-0.03(-0.51%)
Jun 24, 2019
5.840
5.910
5.840
5.910
80,714
+0.12(+2.07%)
Jun 21, 2019
5.800
5.823
5.780
5.790
43,600
+0.00(+0.00%)
Jun 20, 2019
5.700
5.835
5.700
5.790
138,078
+0.05(+0.87%)
Jun 19, 2019
5.790
5.810
5.680
5.740
212,651
-0.10(-1.71%)
Jun 18, 2019
5.840
5.890
5.790
5.840
260,926
-0.09(-1.52%)
Jun 17, 2019
5.940
5.990
5.890
5.930
350,848
+0.02(+0.34%)
Jun 14, 2019
5.910
5.930
5.830
5.910
313,000
+0.03(+0.51%)
Jun 13, 2019
5.860
5.900
5.830
5.880
85,781
+0.06(+1.03%)
Jun 12, 2019
5.720
5.839
5.720
5.820
176,618
+0.10(+1.75%)
Jun 11, 2019
5.620
5.740
5.610
5.720
165,878
+0.09(+1.60%)
Jun 10, 2019
5.570
5.670
5.540
5.630
117,303
+0.01(+0.18%)
Jun 07, 2019
5.620
5.670
5.610
5.620
113,200
-0.07(-1.23%)
Jun 06, 2019
5.530
5.700
5.500
5.690
244,224
+0.16(+2.89%)
Jun 05, 2019
5.590
5.647
5.510
5.530
290,429
-0.14(-2.47%)
Jun 04, 2019
5.710
5.730
5.660
5.670
189,209
-0.11(-1.90%)
Jun 03, 2019
5.700
5.810
5.690
5.780
427,165
+0.15(+2.57%)
May 31, 2019
5.660
5.770
5.610
5.635
253,800
-0.11(-1.83%)
May 30, 2019
5.570
5.760
5.550
5.740
263,146
+0.25(+4.55%)
May 29, 2019
5.710
5.710
5.470
5.490
248,949
-0.13(-2.31%)
May 28, 2019
5.630
5.660
5.566
5.620
288,115
+0.13(+2.37%)
May 24, 2019
5.340
5.500
5.340
5.490
149,500
+0.20(+3.78%)
May 23, 2019
5.340
5.430
5.290
5.290
98,980
-0.01(-0.19%)
May 22, 2019
5.310
5.350
5.280
5.300
106,913
-0.02(-0.38%)
May 21, 2019
5.440
5.480
5.310
5.320
209,189
-0.07(-1.30%)
May 20, 2019
5.340
5.420
5.340
5.390
249,996
+0.16(+3.06%)
May 17, 2019
5.300
5.300
5.210
5.230
146,900
-0.05(-0.95%)
May 16, 2019
5.180
5.280
5.180
5.280
157,724
+0.18(+3.53%)
May 15, 2019
5.150
5.244
5.090
5.100
170,391
-0.03(-0.58%)
May 14, 2019
5.020
5.130
5.020
5.130
144,387
+0.15(+3.01%)
May 13, 2019
4.880
5.015
4.830
4.980
257,951
+0.10(+2.05%)
May 10, 2019
4.930
4.960
4.860
4.880
286,600
-0.05(-1.11%)
May 09, 2019
4.990
4.990
4.920
4.935
142,997
-0.08(-1.69%)
May 08, 2019
5.040
5.050
4.990
5.020
75,810
-0.02(-0.40%)
May 07, 2019
4.950
5.056
4.950
5.040
46,999
+0.03(+0.60%)
May 06, 2019
4.960
5.030
4.930
5.010
87,696
+0.00(+0.00%)
May 03, 2019
5.050
5.050
5.010
5.010
55,600
-0.09(-1.76%)
May 02, 2019
5.050
5.130
5.050
5.100
249,644
+0.09(+1.80%)
May 01, 2019
4.970
5.010
4.964
5.010
138,139
+0.07(+1.42%)
Apr 30, 2019
5.000
5.000
4.910
4.940
233,129
-0.05(-1.00%)
Apr 29, 2019
5.070
5.070
4.990
4.990
98,648
-0.09(-1.77%)
Apr 26, 2019
5.060
5.110
5.060
5.080
86,300
+0.04(+0.79%)
Apr 25, 2019
5.010
5.070
4.980
5.040
117,317
+0.02(+0.40%)
Apr 24, 2019
5.050
5.050
5.002
5.020
69,997
-0.06(-1.18%)
Apr 23, 2019
5.090
5.113
5.050
5.080
152,883
+0.02(+0.40%)
Apr 22, 2019
5.080
5.080
5.050
5.060
77,828
-0.06(-1.17%)
Apr 18, 2019
5.120
5.150
5.080
5.120
110,900
-0.04(-0.78%)
Apr 17, 2019
5.170
5.204
5.140
5.160
87,880
+0.00(+0.00%)
Apr 16, 2019
5.260
5.260
5.120
5.160
245,376
-0.15(-2.82%)
Apr 15, 2019
5.350
5.350
5.290
5.310
49,333
-0.03(-0.56%)
Apr 12, 2019
5.320
5.360
5.300
5.340
59,900
+0.00(+0.00%)
Apr 11, 2019
5.310
5.340
5.310
5.340
49,817
+0.04(+0.75%)
Apr 10, 2019
5.310
5.336
5.298
5.300
59,606
-0.02(-0.38%)
Apr 09, 2019
5.300
5.350
5.284
5.320
177,406
-0.05(-0.93%)
Apr 08, 2019
5.350
5.410
5.300
5.370
286,845
+0.00(+0.00%)
Apr 05, 2019
5.390
5.390
5.344
5.370
88,400
-0.05(-0.92%)
Apr 04, 2019
5.460
5.480
5.390
5.420
183,893
+0.01(+0.18%)
Apr 03, 2019
5.370
5.420
5.350
5.410
115,945
+0.07(+1.31%)
Apr 02, 2019
5.300
5.350
5.275
5.340
87,007
+0.00(+0.00%)
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.