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
Sandstorm Gold Ltd
(NY:
SAND
)
5.350
-0.330 (-5.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
5.344
5.450
5.229
5.412
411,652
+0.04(+0.72%)
Apr 29, 2014
5.238
5.412
5.209
5.373
483,199
+0.16(+3.15%)
Apr 28, 2014
5.364
5.383
5.161
5.209
460,231
-0.13(-2.35%)
Apr 25, 2014
5.122
5.354
5.113
5.335
441,184
+0.25(+4.93%)
Apr 24, 2014
5.055
5.209
5.026
5.084
577,454
-0.10(-1.86%)
Apr 23, 2014
5.132
5.209
4.997
5.180
612,401
+0.11(+2.09%)
Apr 22, 2014
5.074
5.094
4.804
5.074
1,701,232
-0.18(-3.49%)
Apr 21, 2014
5.103
5.315
5.103
5.258
580,140
+0.08(+1.49%)
Apr 17, 2014
5.258
5.180
5.180
5.180
789,788
-0.14(-2.54%)
Apr 16, 2014
5.354
5.354
5.238
5.315
371,130
+0.00(+0.00%)
Apr 15, 2014
5.422
5.422
5.238
5.315
937,950
-0.26(-4.67%)
Apr 14, 2014
5.663
5.721
5.489
5.576
364,114
+0.04(+0.70%)
Apr 11, 2014
5.769
5.788
5.537
5.537
769,379
-0.22(-3.85%)
Apr 10, 2014
5.750
5.817
5.701
5.759
489,115
+0.04(+0.67%)
Apr 09, 2014
5.634
5.797
5.567
5.721
351,845
+0.01(+0.17%)
Apr 08, 2014
5.701
5.730
5.576
5.711
848,458
+0.14(+2.42%)
Apr 07, 2014
5.663
5.807
5.499
5.576
848,385
-0.15(-2.69%)
Apr 04, 2014
5.778
5.807
5.672
5.730
747,951
+0.10(+1.71%)
Apr 03, 2014
5.672
5.701
5.508
5.634
627,877
-0.04(-0.68%)
Apr 02, 2014
5.489
5.759
5.489
5.672
889,729
+0.31(+5.76%)
Apr 01, 2014
5.422
5.499
5.306
5.364
432,120
-0.01(-0.18%)
Mar 31, 2014
5.595
5.605
5.277
5.373
628,223
-0.20(-3.63%)
Mar 28, 2014
5.422
5.653
5.309
5.576
648,670
+0.15(+2.85%)
Mar 27, 2014
5.296
5.441
5.209
5.422
868,101
+0.05(+0.90%)
Mar 26, 2014
5.634
5.750
5.296
5.373
1,097,113
-0.23(-4.13%)
Mar 25, 2014
5.489
5.730
5.489
5.605
725,889
+0.06(+1.04%)
Mar 24, 2014
5.827
5.846
5.460
5.547
1,613,732
-0.46(-7.70%)
Mar 21, 2014
6.078
6.184
5.856
6.010
758,599
+0.01(+0.16%)
Mar 20, 2014
5.663
6.097
5.663
6.000
996,323
+0.14(+2.47%)
Mar 19, 2014
5.991
6.087
5.836
5.856
806,562
-0.31(-5.01%)
Mar 18, 2014
6.039
6.328
5.798
6.164
1,120,968
-0.06(-0.93%)
Mar 17, 2014
6.502
6.608
6.174
6.222
1,612,532
-0.25(-3.87%)
Mar 14, 2014
6.598
6.772
6.319
6.473
1,877,372
-0.05(-0.74%)
Mar 13, 2014
5.952
6.666
5.798
6.521
3,021,521
+0.61(+10.28%)
Mar 12, 2014
5.441
5.991
5.422
5.914
2,614,030
+0.62(+11.66%)
Mar 11, 2014
5.055
5.393
4.987
5.296
1,054,391
+0.28(+5.58%)
Mar 10, 2014
5.094
5.103
4.978
5.016
873,005
-0.11(-2.07%)
Mar 07, 2014
5.084
5.171
4.958
5.122
662,687
-0.05(-0.93%)
Mar 06, 2014
5.238
5.277
5.122
5.171
904,446
+0.10(+1.90%)
Mar 05, 2014
5.209
5.286
5.065
5.074
1,052,688
-0.14(-2.59%)
Mar 04, 2014
5.190
5.267
5.084
5.209
445,709
-0.10(-1.82%)
Mar 03, 2014
5.306
5.354
5.151
5.306
868,123
+0.21(+4.17%)
Feb 28, 2014
5.248
5.286
5.055
5.094
596,020
-0.10(-1.86%)
Feb 27, 2014
5.171
5.331
5.122
5.190
861,371
+0.03(+0.56%)
Feb 26, 2014
5.383
5.383
5.036
5.161
1,025,540
-0.22(-4.12%)
Feb 25, 2014
5.547
5.566
5.325
5.383
549,537
-0.18(-3.29%)
Feb 24, 2014
5.566
5.653
5.508
5.566
429,802
+0.06(+1.05%)
Feb 21, 2014
5.624
5.672
5.412
5.508
421,466
-0.08(-1.38%)
Feb 20, 2014
5.315
5.614
5.267
5.586
591,548
+0.23(+4.32%)
Feb 19, 2014
5.595
5.672
5.296
5.354
891,998
-0.30(-5.29%)
Feb 18, 2014
5.682
5.692
5.499
5.653
909,977
+0.03(+0.51%)
Feb 14, 2014
5.508
5.624
5.624
5.624
1,267,870
+0.21(+3.92%)
Feb 13, 2014
5.315
5.422
5.229
5.412
1,172,645
+0.13(+2.37%)
Feb 12, 2014
5.537
5.537
5.209
5.286
768,074
-0.16(-3.01%)
Feb 11, 2014
5.267
5.499
5.209
5.450
1,641,492
+0.26(+5.02%)
Feb 10, 2014
5.055
5.296
5.007
5.190
1,480,905
+0.21(+4.26%)
Feb 07, 2014
4.833
5.016
4.823
4.978
897,202
+0.18(+3.82%)
Feb 06, 2014
4.872
4.920
4.775
4.795
690,513
-0.06(-1.19%)
Feb 05, 2014
4.901
5.016
4.823
4.852
721,105
+0.04(+0.80%)
Feb 04, 2014
4.833
4.930
4.775
4.814
787,454
-0.13(-2.54%)
Feb 03, 2014
4.901
5.113
4.823
4.939
873,347
+0.11(+2.20%)
Jan 31, 2014
4.852
5.094
4.746
4.833
660,515
-0.02(-0.40%)
Jan 30, 2014
4.891
4.968
4.775
4.852
650,175
-0.15(-3.08%)
Jan 29, 2014
4.881
5.074
4.833
5.007
854,366
+0.15(+3.18%)
Jan 28, 2014
4.872
4.891
4.727
4.852
501,769
+0.05(+1.00%)
Jan 27, 2014
5.074
5.103
4.804
4.804
846,754
-0.30(-5.86%)
Jan 24, 2014
5.084
5.122
5.007
5.103
1,038,756
+0.11(+2.12%)
Jan 23, 2014
5.016
5.142
4.968
4.997
764,262
+0.06(+1.17%)
Jan 22, 2014
5.113
5.122
4.901
4.939
628,527
-0.14(-2.85%)
Jan 21, 2014
4.939
5.180
4.872
5.084
1,153,438
+0.06(+1.15%)
Jan 17, 2014
5.016
5.026
5.026
5.026
1,350,798
+0.20(+4.20%)
Jan 16, 2014
4.592
4.852
4.592
4.823
1,949,416
+0.46(+10.62%)
Jan 15, 2014
4.206
4.467
4.158
4.360
542,744
+0.15(+3.67%)
Jan 14, 2014
4.254
4.409
4.177
4.206
596,929
-0.15(-3.54%)
Jan 13, 2014
4.206
4.418
4.187
4.360
660,156
+0.19(+4.63%)
Jan 10, 2014
4.187
4.245
4.129
4.167
403,891
+0.06(+1.41%)
Jan 09, 2014
4.139
4.235
4.032
4.110
340,044
-0.03(-0.70%)
Jan 08, 2014
4.264
4.264
4.110
4.139
458,699
-0.16(-3.81%)
Jan 07, 2014
4.264
4.341
4.139
4.303
560,589
-0.01(-0.22%)
Jan 06, 2014
4.389
4.428
4.312
4.312
345,093
-0.07(-1.54%)
Jan 03, 2014
4.418
4.544
4.303
4.380
625,159
-0.04(-0.87%)
Jan 02, 2014
4.196
4.423
4.187
4.418
1,144,472
+0.30(+7.26%)
Dec 31, 2013
3.975
4.119
4.119
4.119
882,668
+0.14(+3.64%)
Dec 30, 2013
4.042
4.119
3.975
3.975
687,111
-0.09(-2.14%)
Dec 27, 2013
3.946
4.061
3.907
4.061
460,967
+0.14(+3.69%)
Dec 26, 2013
3.917
3.984
3.888
3.917
399,003
+0.06(+1.50%)
Dec 24, 2013
3.811
3.907
3.811
3.859
291,684
+0.00(+0.00%)
Dec 23, 2013
3.965
3.965
3.801
3.859
940,075
-0.17(-4.31%)
Dec 20, 2013
3.965
4.032
3.849
4.032
1,375,167
+0.10(+2.45%)
Dec 19, 2013
4.003
4.061
3.820
3.936
814,850
-0.10(-2.39%)
Dec 18, 2013
4.090
4.187
4.032
4.032
375,147
-0.08(-1.88%)
Dec 17, 2013
4.177
4.245
4.042
4.110
325,782
-0.11(-2.52%)
Dec 16, 2013
4.032
4.274
4.003
4.216
434,369
+0.16(+4.05%)
Dec 13, 2013
4.052
4.158
4.013
4.052
447,367
-0.01(-0.24%)
Dec 12, 2013
3.820
4.071
3.820
4.061
647,194
+0.12(+2.93%)
Dec 11, 2013
4.052
4.061
3.897
3.946
702,764
-0.09(-2.15%)
Dec 10, 2013
4.061
4.110
4.003
4.032
815,280
+0.09(+2.20%)
Dec 09, 2013
3.888
3.955
3.868
3.946
740,801
+0.08(+2.00%)
Dec 06, 2013
4.148
4.187
3.811
3.868
1,712,594
-0.22(-5.42%)
Dec 05, 2013
4.129
4.131
4.052
4.090
546,646
-0.14(-3.42%)
Dec 04, 2013
4.139
4.254
4.052
4.235
1,036,326
+0.18(+4.52%)
Dec 03, 2013
4.061
4.110
4.042
4.052
780,276
+0.00(+0.00%)
Dec 02, 2013
4.303
4.360
4.032
4.052
1,082,735
-0.35(-7.89%)
Nov 29, 2013
4.235
4.399
4.110
4.399
394,669
+0.32(+7.80%)
Nov 27, 2013
4.052
4.158
4.003
4.081
464,199
+0.02(+0.47%)
Nov 26, 2013
4.110
4.196
4.052
4.061
522,433
-0.11(-2.55%)
Nov 25, 2013
4.052
4.245
3.975
4.167
808,649
-0.09(-2.04%)
Nov 22, 2013
4.312
4.351
4.167
4.254
731,985
-0.05(-1.12%)
Nov 21, 2013
4.399
4.428
4.187
4.303
1,190,390
-0.17(-3.88%)
Nov 20, 2013
4.669
4.708
4.447
4.476
904,933
-0.27(-5.69%)
Nov 19, 2013
4.766
4.852
4.679
4.746
547,389
-0.14(-2.77%)
Nov 18, 2013
4.930
4.958
4.727
4.881
941,778
-0.05(-0.98%)
Nov 15, 2013
5.074
5.113
4.901
4.930
649,552
-0.23(-4.49%)
Nov 14, 2013
5.122
5.190
5.016
5.161
487,227
+0.15(+3.08%)
Nov 12, 2013
5.151
5.258
4.978
5.007
443,092
-0.17(-3.35%)
Nov 11, 2013
5.209
5.229
5.026
5.180
210,406
-0.06(-1.10%)
Nov 08, 2013
4.862
5.258
4.833
5.238
602,014
+0.30(+6.05%)
Nov 07, 2013
5.074
5.175
4.939
4.939
452,521
-0.27(-5.19%)
Nov 06, 2013
5.209
5.209
5.094
5.209
452,181
+0.00(+0.00%)
Nov 05, 2013
5.306
5.344
5.151
5.209
443,377
-0.11(-2.00%)
Nov 04, 2013
5.055
5.354
5.007
5.315
729,726
+0.26(+5.15%)
Nov 01, 2013
5.219
5.219
4.968
5.055
780,667
-0.14(-2.78%)
Oct 31, 2013
5.045
5.248
5.040
5.200
352,361
+0.00(+0.00%)
Oct 30, 2013
5.306
5.364
5.055
5.200
508,451
+0.01(+0.19%)
Oct 29, 2013
5.586
5.591
5.190
5.190
499,408
-0.41(-7.24%)
Oct 28, 2013
5.537
5.711
5.518
5.595
337,417
+0.09(+1.58%)
Oct 25, 2013
5.460
5.595
5.402
5.508
440,306
-0.03(-0.52%)
Oct 24, 2013
5.306
5.566
5.296
5.537
487,841
+0.28(+5.32%)
Oct 23, 2013
5.277
5.479
5.161
5.258
438,437
-0.06(-1.09%)
Oct 22, 2013
5.055
5.344
5.055
5.315
756,108
+0.31(+6.17%)
Oct 21, 2013
4.852
5.045
4.843
5.007
452,642
+0.16(+3.39%)
Oct 18, 2013
4.930
4.949
4.843
4.843
437,492
-0.08(-1.57%)
Oct 17, 2013
4.939
4.958
4.852
4.920
827,947
+0.19(+4.08%)
Oct 16, 2013
4.717
4.766
4.602
4.727
406,514
+0.00(+0.00%)
Oct 15, 2013
4.602
4.746
4.582
4.727
416,791
+0.10(+2.08%)
Oct 14, 2013
4.650
4.698
4.582
4.630
387,061
+0.06(+1.27%)
Oct 11, 2013
4.640
4.650
4.553
4.573
655,609
-0.17(-3.66%)
Oct 10, 2013
4.823
4.920
4.679
4.746
413,530
-0.04(-0.81%)
Oct 09, 2013
4.727
4.833
4.544
4.785
774,288
+0.03(+0.61%)
Oct 08, 2013
4.843
4.920
4.746
4.756
419,728
-0.09(-1.79%)
Oct 07, 2013
4.987
5.026
4.804
4.843
575,538
-0.10(-1.95%)
Oct 04, 2013
4.949
4.997
4.843
4.939
313,930
+0.05(+0.99%)
Oct 03, 2013
5.007
5.065
4.843
4.891
392,381
-0.15(-3.06%)
Oct 02, 2013
5.113
5.286
4.939
5.045
578,422
+0.01(+0.19%)
Oct 01, 2013
4.987
5.113
4.930
5.036
535,896
-0.19(-3.69%)
Sep 27, 2013
5.315
5.364
5.219
5.229
297,300
-0.02(-0.37%)
Sep 26, 2013
5.354
5.402
5.161
5.248
573,925
-0.06(-1.09%)
Sep 25, 2013
5.335
5.431
5.306
5.306
456,613
+0.01(+0.18%)
Sep 24, 2013
4.987
5.296
4.987
5.296
475,846
+0.20(+3.98%)
Sep 23, 2013
5.306
5.315
5.094
5.094
633,403
-0.19(-3.65%)
Sep 20, 2013
5.508
5.605
5.238
5.286
912,526
-0.41(-7.12%)
Sep 19, 2013
5.962
5.991
5.614
5.692
796,730
-0.09(-1.50%)
Sep 18, 2013
5.190
5.875
5.161
5.778
1,609,083
+0.47(+8.91%)
Sep 17, 2013
5.248
5.306
5.161
5.306
412,335
+0.15(+3.00%)
Sep 16, 2013
5.354
5.730
5.142
5.151
565,188
-0.16(-3.09%)
Sep 13, 2013
5.142
5.344
5.094
5.315
561,723
+0.14(+2.61%)
Sep 12, 2013
5.383
5.412
5.103
5.180
1,078,283
-0.46(-8.21%)
Sep 11, 2013
5.643
5.692
5.518
5.643
765,331
-0.06(-1.02%)
Sep 10, 2013
5.962
5.962
5.682
5.701
689,487
-0.37(-6.04%)
Sep 09, 2013
6.116
6.126
6.010
6.068
221,410
+0.03(+0.48%)
Sep 06, 2013
5.952
6.117
5.904
6.039
374,709
+0.14(+2.29%)
Sep 05, 2013
6.203
6.213
5.865
5.904
563,034
-0.27(-4.38%)
Sep 04, 2013
6.184
6.229
5.981
6.174
717,292
-0.03(-0.47%)
Sep 03, 2013
6.473
6.473
6.097
6.203
587,559
-0.11(-1.68%)
Aug 30, 2013
6.213
6.425
6.078
6.309
572,373
-0.09(-1.36%)
Aug 29, 2013
6.309
6.589
5.914
6.396
1,125,398
-0.08(-1.19%)
Aug 28, 2013
6.734
6.869
6.357
6.473
891,222
-0.14(-2.19%)
Aug 27, 2013
7.081
7.206
6.493
6.618
1,765,242
-0.26(-3.79%)
Aug 26, 2013
6.656
7.023
6.647
6.878
1,392,851
+0.28(+4.24%)
Aug 23, 2013
6.251
6.656
6.203
6.598
983,991
+0.35(+5.56%)
Aug 22, 2013
6.232
6.386
6.193
6.251
537,734
-0.01(-0.15%)
Aug 21, 2013
6.290
6.348
6.126
6.261
412,416
-0.06(-0.92%)
Aug 20, 2013
6.174
6.415
6.078
6.319
565,825
+0.13(+2.02%)
Aug 19, 2013
6.425
6.463
6.155
6.193
756,220
-0.26(-4.04%)
Aug 16, 2013
6.444
6.463
6.270
6.454
1,003,784
+0.18(+2.92%)
Aug 15, 2013
5.750
6.270
5.701
6.270
1,282,645
+0.47(+8.15%)
Aug 14, 2013
5.721
5.827
5.576
5.798
823,020
+0.00(+0.00%)
Aug 13, 2013
5.759
5.836
5.663
5.798
544,088
+0.08(+1.35%)
Aug 12, 2013
5.682
5.792
5.624
5.721
898,926
+0.37(+6.85%)
Aug 09, 2013
5.286
5.460
5.161
5.354
465,073
+0.11(+2.02%)
Aug 08, 2013
5.007
5.315
4.978
5.248
436,197
+0.40(+8.15%)
Aug 07, 2013
4.901
4.929
4.775
4.852
612,765
-0.14(-2.90%)
Aug 06, 2013
5.074
5.180
4.910
4.997
617,376
-0.16(-3.18%)
Aug 05, 2013
5.074
5.306
5.074
5.161
639,861
+0.10(+1.90%)
Aug 02, 2013
5.286
5.286
4.930
5.065
1,222,025
-0.24(-4.55%)
Aug 01, 2013
5.470
5.470
5.142
5.306
1,177,037
-0.22(-4.01%)
Jul 31, 2013
5.595
5.643
5.431
5.528
643,883
-0.07(-1.21%)
Jul 30, 2013
5.740
5.778
5.595
5.595
307,137
-0.12(-2.03%)
Jul 29, 2013
5.730
5.769
5.595
5.711
379,979
-0.01(-0.17%)
Jul 26, 2013
5.672
5.797
5.587
5.721
920,074
-0.03(-0.50%)
Jul 25, 2013
5.817
5.912
5.600
5.750
1,627,162
-0.13(-2.13%)
Jul 24, 2013
6.242
6.328
5.827
5.875
1,147,660
-0.55(-8.56%)
Jul 23, 2013
6.164
6.425
6.116
6.425
810,447
+0.20(+3.26%)
Jul 22, 2013
5.981
6.358
5.942
6.222
1,461,203
+0.47(+8.22%)
Jul 19, 2013
5.827
5.865
5.692
5.750
474,615
-0.02(-0.33%)
Jul 18, 2013
5.846
5.904
5.701
5.769
488,282
-0.12(-1.97%)
Jul 17, 2013
5.991
6.039
5.807
5.885
459,054
-0.07(-1.13%)
Jul 16, 2013
6.068
6.126
5.904
5.952
774,770
-0.11(-1.75%)
Jul 15, 2013
6.367
6.367
5.865
6.058
597,857
-0.22(-3.53%)
Jul 12, 2013
6.299
6.444
6.164
6.280
457,728
-0.14(-2.11%)
Jul 11, 2013
6.203
6.425
6.099
6.415
996,829
+0.53(+9.02%)
Jul 10, 2013
5.740
5.923
5.711
5.885
620,939
+0.15(+2.69%)
Jul 09, 2013
5.759
5.740
5.653
5.730
497,567
+0.13(+2.24%)
Jul 08, 2013
5.798
5.836
5.518
5.605
850,542
+0.09(+1.57%)
Jul 05, 2013
5.672
5.682
5.335
5.518
657,953
-0.24(-4.19%)
Jul 03, 2013
5.557
5.885
5.537
5.759
456,713
+0.22(+4.01%)
Jul 02, 2013
5.952
5.952
5.479
5.537
752,450
-0.40(-6.67%)
Jul 01, 2013
5.759
6.483
5.740
5.933
1,320,080
+0.29(+5.13%)
Jun 28, 2013
4.630
5.653
4.582
5.643
1,872,968
+0.66(+13.15%)
Jun 26, 2013
5.190
5.315
4.987
4.987
1,245,763
-0.48(-8.82%)
Jun 25, 2013
5.740
5.798
5.354
5.470
537,897
-0.21(-3.74%)
Jun 24, 2013
5.933
5.942
5.682
5.682
902,973
-0.49(-7.97%)
Jun 21, 2013
6.309
6.406
5.943
6.174
2,428,032
-0.15(-2.44%)
Jun 20, 2013
6.309
6.454
6.097
6.328
1,290,051
-0.38(-5.61%)
Jun 19, 2013
6.878
6.984
6.676
6.705
413,779
-0.21(-3.07%)
Jun 18, 2013
6.984
7.004
6.782
6.917
347,699
-0.12(-1.65%)
Jun 17, 2013
7.158
7.168
6.955
7.033
217,912
-0.12(-1.62%)
Jun 14, 2013
7.081
7.211
6.975
7.148
375,757
+0.00(+0.00%)
Jun 13, 2013
7.042
7.168
6.917
7.148
259,807
+0.14(+2.07%)
Jun 12, 2013
6.984
7.197
6.965
7.004
357,835
-0.07(-0.96%)
Jun 11, 2013
7.158
7.293
6.955
7.071
468,721
-0.35(-4.68%)
Jun 10, 2013
7.370
7.505
7.283
7.418
205,330
+0.01(+0.13%)
Jun 07, 2013
7.563
7.708
7.380
7.409
447,183
-0.35(-4.48%)
Jun 06, 2013
7.554
7.833
7.554
7.756
274,591
+0.10(+1.26%)
Jun 05, 2013
7.756
7.881
7.660
7.660
462,183
+0.00(+0.00%)
Jun 04, 2013
7.698
7.766
7.476
7.660
457,500
-0.11(-1.37%)
Jun 03, 2013
7.351
7.862
7.293
7.766
865,778
+0.55(+7.62%)
May 31, 2013
7.197
7.303
6.984
7.216
840,011
-0.03(-0.40%)
May 30, 2013
7.013
7.332
6.994
7.245
682,271
+0.34(+4.89%)
May 29, 2013
6.743
6.926
6.666
6.907
768,454
+0.17(+2.58%)
May 28, 2013
6.936
6.955
6.705
6.734
559,063
-0.10(-1.41%)
May 24, 2013
6.859
6.917
6.734
6.830
212,504
-0.08(-1.12%)
May 23, 2013
6.946
6.994
6.550
6.907
386,890
+0.20(+3.02%)
May 22, 2013
6.685
6.975
6.541
6.705
791,456
+0.16(+2.51%)
May 21, 2013
6.483
6.656
6.386
6.541
535,203
-0.21(-3.14%)
May 20, 2013
6.541
6.830
6.328
6.753
580,130
+0.29(+4.48%)
May 17, 2013
6.550
6.627
6.415
6.463
704,722
-0.17(-2.62%)
May 16, 2013
6.521
6.840
6.463
6.637
655,212
+0.00(+0.00%)
May 15, 2013
7.033
7.042
6.637
6.637
880,397
-0.66(-8.99%)
May 13, 2013
7.245
7.534
7.235
7.293
336,124
-0.14(-1.95%)
May 10, 2013
6.984
7.457
6.859
7.438
536,379
+0.29(+4.05%)
May 09, 2013
7.274
7.399
7.090
7.148
578,035
-0.25(-3.39%)
May 08, 2013
7.139
7.447
7.139
7.399
276,932
+0.33(+4.64%)
May 07, 2013
7.380
7.418
7.071
7.071
585,750
-0.52(-6.86%)
May 06, 2013
7.428
7.592
7.361
7.592
368,641
+0.16(+2.21%)
May 03, 2013
7.611
7.611
7.380
7.428
437,332
-0.18(-2.41%)
May 02, 2013
7.631
7.737
7.494
7.611
262,381
+0.07(+0.90%)
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.