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
Global Medical REIT Inc
(NY:
GMRE
)
8.900
+0.240 (+2.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
7.161
7.310
7.125
7.268
629,181
+0.11(+1.59%)
Apr 29, 2019
7.097
7.175
7.033
7.154
390,119
+0.06(+0.80%)
Apr 26, 2019
7.161
7.191
7.082
7.097
259,502
-0.04(-0.50%)
Apr 25, 2019
7.232
7.232
7.068
7.132
333,146
-0.10(-1.38%)
Apr 24, 2019
7.182
7.253
7.147
7.232
452,027
+0.09(+1.30%)
Apr 23, 2019
7.090
7.204
7.061
7.139
561,083
+0.08(+1.11%)
Apr 22, 2019
7.189
7.218
7.036
7.061
523,183
-0.13(-1.78%)
Apr 18, 2019
6.990
7.232
6.961
7.189
641,246
+0.21(+2.96%)
Apr 17, 2019
7.090
7.111
6.947
6.983
510,640
-0.11(-1.51%)
Apr 16, 2019
7.075
7.207
7.047
7.090
805,328
+0.06(+0.91%)
Apr 15, 2019
6.997
7.047
6.911
7.025
589,940
+0.09(+1.23%)
Apr 12, 2019
7.033
7.033
6.805
6.940
444,058
-0.10(-1.42%)
Apr 11, 2019
7.025
7.075
6.997
7.040
310,564
+0.01(+0.20%)
Apr 10, 2019
6.961
7.047
6.933
7.025
611,313
+0.08(+1.13%)
Apr 09, 2019
6.968
7.018
6.947
6.947
355,543
-0.03(-0.41%)
Apr 08, 2019
7.033
7.033
6.926
6.976
380,094
-0.06(-0.81%)
Apr 05, 2019
7.033
7.068
6.997
7.033
314,237
+0.04(+0.51%)
Apr 04, 2019
6.976
7.033
6.947
6.997
536,878
+0.01(+0.10%)
Apr 03, 2019
7.068
7.068
6.883
6.990
302,901
-0.04(-0.51%)
Apr 02, 2019
7.047
7.047
6.897
7.025
346,723
+0.03(+0.41%)
Apr 01, 2019
7.018
7.040
6.911
6.997
444,225
+0.00(+0.00%)
Mar 29, 2019
7.004
7.054
6.947
6.997
751,419
-0.01(-0.20%)
Mar 28, 2019
6.840
7.075
6.805
7.011
896,015
+0.19(+2.82%)
Mar 27, 2019
6.911
6.940
6.769
6.819
617,258
-0.07(-1.03%)
Mar 26, 2019
6.840
6.933
6.790
6.890
444,611
+0.09(+1.26%)
Mar 25, 2019
6.733
6.847
6.669
6.805
690,796
+0.09(+1.27%)
Mar 22, 2019
6.859
6.893
6.719
6.719
751,447
-0.13(-1.83%)
Mar 21, 2019
6.852
6.897
6.810
6.845
876,100
+0.03(+0.51%)
Mar 20, 2019
6.740
6.848
6.698
6.810
1,217,129
+0.08(+1.24%)
Mar 19, 2019
6.831
6.880
6.690
6.726
760,923
-0.08(-1.23%)
Mar 18, 2019
6.824
6.914
6.705
6.810
1,267,499
-0.01(-0.20%)
Mar 15, 2019
6.907
6.942
6.817
6.824
1,764,890
-0.07(-1.01%)
Mar 14, 2019
6.831
7.005
6.810
6.893
6,147,834
-0.61(-8.18%)
Mar 13, 2019
7.305
7.689
7.117
7.507
1,666,839
+0.24(+3.26%)
Mar 12, 2019
7.221
7.507
7.221
7.270
1,105,301
+0.06(+0.87%)
Mar 11, 2019
7.152
7.242
7.131
7.207
542,870
+0.08(+1.08%)
Mar 08, 2019
7.110
7.239
7.040
7.131
255,259
+0.05(+0.69%)
Mar 07, 2019
7.110
7.221
7.034
7.082
258,824
+0.06(+0.79%)
Mar 06, 2019
7.033
7.068
6.977
7.026
227,053
+0.00(+0.00%)
Mar 05, 2019
7.012
7.054
7.005
7.026
141,032
+0.01(+0.20%)
Mar 04, 2019
7.110
7.117
6.949
7.012
241,823
-0.07(-0.99%)
Mar 01, 2019
7.207
7.214
7.040
7.082
140,600
-0.10(-1.46%)
Feb 28, 2019
7.270
7.368
7.166
7.187
211,268
-0.08(-1.06%)
Feb 27, 2019
7.180
7.333
7.103
7.263
209,126
+0.10(+1.36%)
Feb 26, 2019
7.361
7.431
7.082
7.166
314,699
-0.20(-2.65%)
Feb 25, 2019
7.368
7.424
7.328
7.361
171,990
+0.01(+0.19%)
Feb 22, 2019
7.235
7.389
7.235
7.347
135,871
+0.12(+1.64%)
Feb 21, 2019
7.333
7.410
7.131
7.228
285,087
-0.16(-2.17%)
Feb 20, 2019
7.368
7.480
7.326
7.389
283,176
+0.00(+0.00%)
Feb 19, 2019
7.291
7.445
7.291
7.389
187,403
+0.10(+1.34%)
Feb 15, 2019
7.284
7.326
7.218
7.291
155,936
+0.02(+0.29%)
Feb 14, 2019
7.159
7.368
7.157
7.270
133,357
+0.10(+1.36%)
Feb 13, 2019
7.068
7.187
6.991
7.173
187,536
+0.10(+1.48%)
Feb 12, 2019
7.263
7.270
6.977
7.068
297,984
-0.22(-3.06%)
Feb 11, 2019
6.977
7.305
6.977
7.291
354,161
+0.33(+4.71%)
Feb 08, 2019
6.970
6.984
6.886
6.963
251,390
+0.01(+0.10%)
Feb 07, 2019
6.907
6.977
6.890
6.956
94,595
+0.04(+0.61%)
Feb 06, 2019
6.914
6.942
6.831
6.914
106,976
+0.00(+0.00%)
Feb 05, 2019
6.873
6.935
6.843
6.914
162,745
+0.04(+0.61%)
Feb 04, 2019
6.747
6.897
6.635
6.873
270,480
+0.14(+2.07%)
Feb 01, 2019
6.719
6.761
6.656
6.733
192,627
+0.04(+0.63%)
Jan 31, 2019
6.768
6.831
6.670
6.691
362,398
-0.08(-1.24%)
Jan 30, 2019
6.691
6.886
6.691
6.775
228,594
+0.06(+0.94%)
Jan 29, 2019
6.691
6.754
6.684
6.712
148,307
+0.00(+0.00%)
Jan 28, 2019
6.712
6.747
6.649
6.712
171,720
-0.01(-0.10%)
Jan 25, 2019
6.719
6.754
6.649
6.719
241,787
-0.01(-0.10%)
Jan 24, 2019
6.733
6.747
6.663
6.726
183,714
-0.01(-0.10%)
Jan 23, 2019
6.712
6.733
6.663
6.733
150,918
+0.07(+1.05%)
Jan 22, 2019
6.663
6.705
6.573
6.663
159,019
+0.01(+0.10%)
Jan 18, 2019
6.670
6.726
6.593
6.656
208,822
+0.00(+0.00%)
Jan 17, 2019
6.628
6.859
6.628
6.656
161,093
+0.08(+1.17%)
Jan 16, 2019
6.496
6.635
6.384
6.580
132,097
+0.10(+1.62%)
Jan 15, 2019
6.489
6.559
6.405
6.475
103,756
-0.03(-0.54%)
Jan 14, 2019
6.628
6.698
6.496
6.510
125,093
-0.13(-1.89%)
Jan 11, 2019
6.621
6.719
6.566
6.635
227,168
+0.08(+1.17%)
Jan 10, 2019
6.503
6.580
6.454
6.559
118,788
+0.08(+1.18%)
Jan 09, 2019
6.489
6.552
6.385
6.482
238,220
+0.00(+0.00%)
Jan 08, 2019
6.447
6.559
6.328
6.482
254,646
+0.10(+1.64%)
Jan 07, 2019
6.363
6.419
6.307
6.377
271,008
+0.06(+0.88%)
Jan 04, 2019
6.293
6.440
6.279
6.321
185,461
+0.06(+0.89%)
Jan 03, 2019
6.238
6.335
6.210
6.266
149,406
+0.03(+0.45%)
Jan 02, 2019
6.161
6.252
6.042
6.238
113,885
+0.03(+0.56%)
Dec 31, 2018
6.154
6.210
6.007
6.203
188,614
+0.07(+1.14%)
Dec 28, 2018
6.028
6.307
5.986
6.133
443,874
+0.11(+1.85%)
Dec 27, 2018
5.868
6.035
5.840
6.021
234,280
+0.11(+1.89%)
Dec 26, 2018
6.007
6.105
5.826
5.910
336,302
-0.10(-1.63%)
Dec 24, 2018
6.273
6.273
5.986
6.007
200,940
-0.13(-2.16%)
Dec 21, 2018
5.840
6.160
5.840
6.140
919,650
+0.29(+5.02%)
Dec 20, 2018
6.003
6.003
5.560
5.847
918,346
-0.25(-4.03%)
Dec 19, 2018
6.147
6.235
6.065
6.092
288,973
-0.01(-0.11%)
Dec 18, 2018
6.140
6.171
5.949
6.099
304,490
-0.01(-0.22%)
Dec 17, 2018
6.154
6.235
5.874
6.113
482,457
-0.08(-1.32%)
Dec 14, 2018
6.106
6.242
6.106
6.195
300,784
+0.08(+1.23%)
Dec 13, 2018
6.140
6.195
6.085
6.119
608,765
-0.02(-0.33%)
Dec 12, 2018
6.119
6.208
6.065
6.140
1,843,929
-0.37(-5.66%)
Dec 11, 2018
6.624
6.788
6.502
6.508
233,178
-0.07(-1.04%)
Dec 10, 2018
6.617
6.656
6.406
6.577
180,108
-0.05(-0.72%)
Dec 07, 2018
6.693
6.795
6.604
6.624
130,310
-0.12(-1.82%)
Dec 06, 2018
6.577
6.754
6.502
6.747
190,693
+0.14(+2.17%)
Dec 04, 2018
6.577
6.617
6.433
6.604
228,227
+0.04(+0.62%)
Dec 03, 2018
6.502
6.577
6.478
6.563
73,034
+0.10(+1.58%)
Nov 30, 2018
6.495
6.536
6.399
6.461
220,751
-0.03(-0.53%)
Nov 29, 2018
6.515
6.549
6.478
6.495
123,230
+0.01(+0.21%)
Nov 28, 2018
6.426
6.515
6.406
6.481
154,911
+0.03(+0.53%)
Nov 27, 2018
6.433
6.488
6.406
6.447
106,274
+0.01(+0.11%)
Nov 26, 2018
6.536
6.549
6.440
6.440
103,329
-0.07(-1.05%)
Nov 23, 2018
6.358
6.542
6.351
6.508
45,293
+0.12(+1.92%)
Nov 21, 2018
6.386
6.386
6.386
0
+0.05(+0.86%)
Nov 20, 2018
6.304
6.440
6.283
6.331
204,281
+0.02(+0.32%)
Nov 19, 2018
6.304
6.358
6.242
6.310
170,566
+0.00(+0.00%)
Nov 16, 2018
6.447
6.447
6.304
6.310
260,181
-0.16(-2.53%)
Nov 15, 2018
6.379
6.488
6.338
6.474
93,180
+0.08(+1.17%)
Nov 14, 2018
6.522
6.522
6.290
6.399
96,094
-0.01(-0.21%)
Nov 13, 2018
6.454
6.542
6.386
6.413
104,053
+0.02(+0.32%)
Nov 12, 2018
6.331
6.481
6.208
6.392
90,445
+0.06(+0.97%)
Nov 09, 2018
6.481
6.529
6.310
6.331
102,167
-0.13(-2.01%)
Nov 08, 2018
6.345
6.471
6.338
6.461
80,883
+0.09(+1.39%)
Nov 07, 2018
6.310
6.447
6.283
6.372
126,127
+0.03(+0.43%)
Nov 06, 2018
6.140
6.345
6.140
6.345
49,235
+0.16(+2.65%)
Nov 05, 2018
6.215
6.275
6.174
6.181
92,398
-0.03(-0.44%)
Nov 02, 2018
6.242
6.290
6.140
6.208
119,170
-0.01(-0.11%)
Nov 01, 2018
6.276
6.297
6.172
6.215
74,454
-0.03(-0.55%)
Oct 31, 2018
6.276
6.297
6.178
6.249
98,350
+0.04(+0.66%)
Oct 30, 2018
6.229
6.310
6.106
6.208
130,221
-0.01(-0.11%)
Oct 29, 2018
6.208
6.263
6.160
6.215
49,865
+0.08(+1.22%)
Oct 26, 2018
6.229
6.276
6.044
6.140
70,212
-0.14(-2.28%)
Oct 25, 2018
6.208
6.317
6.174
6.283
66,206
+0.07(+1.10%)
Oct 24, 2018
6.249
6.331
6.195
6.215
70,957
-0.04(-0.65%)
Oct 23, 2018
6.201
6.290
6.147
6.256
45,126
+0.02(+0.33%)
Oct 22, 2018
6.222
6.324
6.208
6.235
63,732
+0.01(+0.22%)
Oct 19, 2018
6.229
6.317
6.195
6.222
92,346
-0.01(-0.22%)
Oct 18, 2018
6.263
6.304
6.160
6.235
80,490
-0.03(-0.54%)
Oct 17, 2018
6.290
6.338
6.160
6.270
65,907
-0.03(-0.54%)
Oct 16, 2018
6.181
6.358
6.058
6.304
87,060
+0.17(+2.78%)
Oct 15, 2018
6.038
6.174
6.024
6.133
82,126
+0.10(+1.58%)
Oct 12, 2018
6.147
6.147
5.847
6.038
191,288
-0.06(-1.01%)
Oct 11, 2018
6.263
6.263
6.085
6.099
155,984
-0.09(-1.43%)
Oct 10, 2018
6.345
6.433
6.167
6.188
125,611
-0.11(-1.73%)
Oct 09, 2018
6.256
6.392
6.249
6.297
71,886
+0.01(+0.22%)
Oct 08, 2018
6.181
6.331
6.181
6.283
69,848
+0.12(+1.88%)
Oct 05, 2018
6.181
6.222
6.133
6.167
88,828
+0.01(+0.11%)
Oct 04, 2018
6.188
6.229
6.079
6.160
113,878
-0.04(-0.66%)
Oct 03, 2018
6.167
6.324
6.167
6.201
114,663
+0.01(+0.22%)
Oct 02, 2018
6.338
6.372
6.125
6.188
569,381
-0.14(-2.16%)
Oct 01, 2018
6.447
6.447
6.324
6.324
150,676
-0.10(-1.59%)
Sep 28, 2018
6.249
6.426
6.198
6.426
126,353
+0.16(+2.61%)
Sep 27, 2018
6.092
6.324
6.072
6.263
208,733
+0.18(+3.03%)
Sep 26, 2018
6.174
6.222
6.058
6.079
153,134
-0.10(-1.55%)
Sep 25, 2018
6.215
6.276
6.160
6.174
74,466
-0.04(-0.66%)
Sep 24, 2018
6.317
6.371
6.126
6.215
146,761
-0.10(-1.62%)
Sep 21, 2018
6.406
6.481
6.253
6.317
263,259
-0.11(-1.70%)
Sep 20, 2018
6.447
6.542
6.379
6.426
147,236
-0.05(-0.74%)
Sep 19, 2018
6.617
6.624
6.413
6.474
245,866
-0.16(-2.37%)
Sep 18, 2018
6.564
6.705
6.544
6.631
244,219
+0.03(+0.51%)
Sep 17, 2018
6.471
6.718
6.397
6.598
375,775
+0.14(+2.17%)
Sep 14, 2018
6.444
6.477
6.384
6.457
172,485
+0.02(+0.31%)
Sep 13, 2018
6.350
6.464
6.290
6.437
162,954
+0.11(+1.69%)
Sep 12, 2018
6.310
6.350
6.284
6.330
90,946
+0.02(+0.32%)
Sep 11, 2018
6.250
6.330
6.222
6.310
138,914
+0.05(+0.75%)
Sep 10, 2018
6.257
6.327
6.217
6.263
113,625
+0.01(+0.21%)
Sep 07, 2018
6.350
6.350
6.237
6.250
148,550
-0.15(-2.30%)
Sep 06, 2018
6.437
6.477
6.370
6.397
132,232
-0.03(-0.52%)
Sep 05, 2018
6.290
6.471
6.243
6.431
161,017
+0.15(+2.34%)
Sep 04, 2018
6.397
6.417
6.225
6.284
132,585
-0.11(-1.78%)
Aug 31, 2018
6.397
6.397
6.397
0
+0.07(+1.16%)
Aug 30, 2018
6.317
6.384
6.217
6.324
86,380
+0.01(+0.21%)
Aug 29, 2018
6.337
6.370
6.257
6.310
205,247
-0.01(-0.11%)
Aug 28, 2018
6.270
6.344
6.210
6.317
92,573
+0.04(+0.64%)
Aug 27, 2018
6.337
6.337
6.217
6.277
99,311
-0.07(-1.05%)
Aug 24, 2018
6.457
6.497
6.297
6.344
152,888
-0.13(-1.96%)
Aug 23, 2018
6.411
6.517
6.350
6.471
235,282
+0.07(+1.04%)
Aug 22, 2018
6.350
6.431
6.350
6.404
274,099
+0.05(+0.84%)
Aug 21, 2018
6.297
6.402
6.267
6.350
234,441
+0.10(+1.60%)
Aug 20, 2018
6.284
6.344
6.237
6.250
159,258
-0.03(-0.53%)
Aug 17, 2018
6.183
6.310
6.150
6.284
163,210
+0.10(+1.62%)
Aug 16, 2018
6.157
6.210
6.056
6.183
136,880
+0.04(+0.65%)
Aug 15, 2018
6.223
6.304
6.143
6.143
229,368
-0.07(-1.08%)
Aug 14, 2018
6.197
6.297
6.163
6.210
246,098
+0.05(+0.76%)
Aug 13, 2018
6.110
6.203
6.070
6.163
290,821
+0.08(+1.32%)
Aug 10, 2018
5.989
6.096
5.909
6.083
135,236
+0.09(+1.56%)
Aug 09, 2018
5.983
6.136
5.836
5.989
202,845
+0.04(+0.67%)
Aug 08, 2018
5.722
6.016
5.709
5.949
151,753
+0.25(+4.34%)
Aug 07, 2018
5.722
5.742
5.655
5.702
99,346
+0.00(+0.00%)
Aug 06, 2018
5.729
5.729
5.662
5.702
75,280
-0.03(-0.47%)
Aug 03, 2018
5.662
5.769
5.649
5.729
91,553
+0.07(+1.18%)
Aug 02, 2018
5.628
5.733
5.575
5.662
72,672
+0.03(+0.47%)
Aug 01, 2018
5.608
5.655
5.482
5.635
98,191
-0.01(-0.24%)
Jul 31, 2018
5.548
5.668
5.548
5.649
77,498
+0.11(+2.05%)
Jul 30, 2018
5.468
5.608
5.468
5.535
84,485
+0.06(+1.10%)
Jul 27, 2018
5.595
5.628
5.415
5.475
122,969
-0.09(-1.68%)
Jul 26, 2018
5.562
5.635
5.468
5.568
107,345
+0.01(+0.12%)
Jul 25, 2018
5.562
5.615
5.548
5.562
142,101
+0.00(+0.00%)
Jul 24, 2018
5.628
5.642
5.555
5.562
104,670
-0.05(-0.95%)
Jul 23, 2018
5.628
5.682
5.568
5.615
115,474
-0.01(-0.24%)
Jul 20, 2018
5.809
5.829
5.608
5.628
215,466
-0.15(-2.66%)
Jul 19, 2018
5.622
5.832
5.588
5.782
446,753
+0.16(+2.85%)
Jul 18, 2018
5.649
5.682
5.548
5.622
161,539
-0.07(-1.17%)
Jul 17, 2018
5.722
5.762
5.622
5.689
146,382
-0.05(-0.82%)
Jul 16, 2018
5.715
5.795
5.615
5.735
377,905
+0.01(+0.12%)
Jul 13, 2018
5.809
5.876
5.715
5.729
95,875
-0.10(-1.72%)
Jul 12, 2018
5.909
5.909
5.789
5.829
110,621
-0.06(-1.02%)
Jul 11, 2018
5.936
5.983
5.876
5.889
108,610
-0.03(-0.45%)
Jul 10, 2018
5.936
6.023
5.869
5.916
92,502
+0.01(+0.11%)
Jul 09, 2018
6.050
6.055
5.856
5.909
192,430
-0.14(-2.32%)
Jul 06, 2018
6.016
6.103
5.989
6.050
128,423
+0.03(+0.56%)
Jul 05, 2018
5.923
6.090
5.889
6.016
188,859
+0.09(+1.58%)
Jul 03, 2018
5.923
5.923
5.923
0
+0.11(+1.84%)
Jul 02, 2018
5.882
5.889
5.782
5.816
211,098
-0.11(-1.81%)
Jun 29, 2018
5.989
6.043
5.913
5.923
107,656
-0.09(-1.56%)
Jun 28, 2018
6.050
6.089
5.996
6.016
232,024
-0.05(-0.77%)
Jun 27, 2018
6.190
6.190
6.063
6.063
284,547
-0.14(-2.26%)
Jun 26, 2018
6.203
6.230
6.143
6.203
177,386
+0.03(+0.43%)
Jun 25, 2018
6.270
6.317
5.916
6.177
269,421
-0.06(-0.96%)
Jun 22, 2018
6.034
6.243
5.936
6.237
837,703
+0.22(+3.59%)
Jun 21, 2018
6.040
6.076
5.968
6.021
203,299
-0.01(-0.11%)
Jun 20, 2018
5.982
6.047
5.910
6.027
249,611
+0.09(+1.43%)
Jun 19, 2018
5.955
6.047
5.890
5.942
159,717
-0.02(-0.33%)
Jun 18, 2018
5.975
6.053
5.936
5.962
181,995
-0.01(-0.22%)
Jun 15, 2018
6.053
5.903
5.975
256,686
+0.07(+1.22%)
Jun 14, 2018
5.831
5.923
5.803
5.903
85,813
+0.07(+1.23%)
Jun 13, 2018
5.896
5.942
5.798
5.831
126,674
-0.07(-1.11%)
Jun 12, 2018
5.831
5.949
5.824
5.896
192,661
+0.09(+1.58%)
Jun 11, 2018
5.766
5.831
5.726
5.805
69,622
+0.05(+0.80%)
Jun 08, 2018
5.759
5.831
5.746
5.759
94,614
-0.01(-0.23%)
Jun 07, 2018
5.870
5.903
5.772
5.772
90,249
-0.10(-1.78%)
Jun 06, 2018
5.877
5.746
5.877
131,287
+0.01(+0.22%)
Jun 05, 2018
5.864
5.936
5.811
5.864
120,428
+0.01(+0.11%)
Jun 04, 2018
5.851
5.883
5.779
5.857
111,719
-0.01(-0.11%)
Jun 01, 2018
5.877
5.890
5.766
5.864
107,480
+0.01(+0.22%)
May 31, 2018
5.759
5.877
5.759
5.851
177,156
+0.09(+1.59%)
May 30, 2018
5.857
6.014
5.694
5.759
397,873
-0.09(-1.46%)
May 29, 2018
5.726
5.883
5.680
5.844
207,957
+0.07(+1.13%)
May 25, 2018
5.779
5.779
5.779
0
+0.10(+1.73%)
May 24, 2018
5.687
5.713
5.622
5.680
113,397
+0.01(+0.23%)
May 23, 2018
5.608
5.726
5.608
5.667
140,514
+0.07(+1.17%)
May 22, 2018
5.648
5.648
5.595
5.602
66,914
-0.04(-0.70%)
May 21, 2018
5.491
5.703
5.491
5.641
144,558
+0.16(+2.86%)
May 18, 2018
5.550
5.550
5.419
5.484
172,569
-0.03(-0.59%)
May 17, 2018
5.602
5.635
5.504
5.517
69,865
-0.09(-1.52%)
May 16, 2018
5.589
5.667
5.576
5.602
190,856
+0.01(+0.12%)
May 15, 2018
5.497
5.628
5.451
5.595
136,614
+0.05(+0.83%)
May 14, 2018
5.510
5.569
5.432
5.550
258,342
+0.04(+0.71%)
May 11, 2018
5.471
5.602
5.471
5.510
253,110
+0.05(+0.84%)
May 10, 2018
5.635
5.654
5.288
5.465
539,184
-0.20(-3.47%)
May 09, 2018
5.530
5.857
5.451
5.661
406,165
+0.14(+2.61%)
May 08, 2018
5.517
5.530
5.366
5.517
180,881
+0.00(+0.00%)
May 07, 2018
5.491
5.589
5.486
5.517
143,707
+0.04(+0.72%)
May 04, 2018
5.275
5.491
5.275
5.478
128,621
+0.16(+2.95%)
May 03, 2018
5.235
5.399
5.235
5.321
87,642
-0.02(-0.37%)
May 02, 2018
5.177
5.360
5.170
5.340
144,540
+0.14(+2.64%)
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.