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
Golub Capital Bdc
(NQ:
GBDC
)
16.57
+0.26 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
7.878
7.911
7.833
7.891
325,422
-0.00(-0.06%)
Apr 29, 2015
7.905
7.988
7.887
7.896
264,758
-0.06(-0.79%)
Apr 28, 2015
7.869
7.967
7.842
7.958
395,363
+0.07(+0.91%)
Apr 27, 2015
7.945
7.945
7.828
7.887
442,127
-0.05(-0.68%)
Apr 24, 2015
7.999
7.999
7.918
7.941
339,871
-0.10(-1.28%)
Apr 23, 2015
7.981
8.044
7.932
8.044
389,368
+0.09(+1.07%)
Apr 22, 2015
7.891
7.963
7.869
7.958
376,187
+0.04(+0.51%)
Apr 21, 2015
7.954
7.972
7.905
7.918
309,006
-0.05(-0.68%)
Apr 20, 2015
7.994
8.008
7.958
7.972
399,682
+0.00(+0.06%)
Apr 17, 2015
7.932
7.999
7.918
7.967
515,638
-0.01(-0.17%)
Apr 16, 2015
7.963
8.017
7.923
7.981
628,818
-0.05(-0.67%)
Apr 15, 2015
7.972
8.053
7.891
8.035
751,087
+0.07(+0.90%)
Apr 14, 2015
7.932
7.976
7.896
7.963
701,950
+0.03(+0.40%)
Apr 13, 2015
7.909
7.967
7.878
7.932
818,444
+0.00(+0.00%)
Apr 10, 2015
7.819
7.954
7.801
7.932
2,441,108
-0.06(-0.73%)
Apr 09, 2015
7.914
8.003
7.900
7.990
281,962
+0.06(+0.74%)
Apr 08, 2015
8.003
8.021
7.923
7.932
182,772
-0.10(-1.23%)
Apr 07, 2015
7.985
8.080
7.985
8.030
228,680
-0.00(-0.06%)
Apr 06, 2015
7.927
8.044
7.887
8.035
200,627
+0.11(+1.36%)
Apr 02, 2015
7.864
7.927
7.927
7.927
161,111
+0.06(+0.74%)
Apr 01, 2015
7.864
7.891
7.815
7.869
308,679
-0.02(-0.23%)
Mar 31, 2015
7.932
8.084
7.869
7.887
562,120
-0.13(-1.63%)
Mar 30, 2015
8.017
8.053
7.954
8.017
306,017
+0.02(+0.22%)
Mar 27, 2015
7.985
8.048
7.954
7.999
340,133
+0.05(+0.62%)
Mar 26, 2015
7.958
8.021
7.909
7.950
398,282
-0.03(-0.39%)
Mar 25, 2015
7.891
7.999
7.869
7.981
567,113
+0.09(+1.20%)
Mar 24, 2015
7.864
7.909
7.833
7.887
148,197
+0.00(+0.06%)
Mar 23, 2015
7.860
7.909
7.810
7.882
178,570
+0.02(+0.29%)
Mar 20, 2015
7.765
7.873
7.743
7.860
365,043
+0.09(+1.10%)
Mar 19, 2015
7.680
7.774
7.635
7.774
926,576
+0.11(+1.47%)
Mar 18, 2015
7.810
7.810
7.639
7.662
756,944
-0.15(-1.90%)
Mar 17, 2015
7.801
7.815
7.700
7.810
265,565
+0.06(+0.80%)
Mar 16, 2015
7.797
7.801
7.722
7.748
270,063
-0.03(-0.40%)
Mar 13, 2015
7.766
7.797
7.678
7.779
224,561
+0.02(+0.28%)
Mar 12, 2015
7.740
7.797
7.709
7.757
221,405
+0.03(+0.40%)
Mar 11, 2015
7.722
7.753
7.682
7.726
152,059
+0.00(+0.00%)
Mar 10, 2015
7.722
7.762
7.673
7.726
296,907
-0.03(-0.34%)
Mar 09, 2015
7.766
7.806
7.740
7.753
146,480
-0.01(-0.17%)
Mar 06, 2015
7.744
7.806
7.722
7.766
246,465
-0.02(-0.28%)
Mar 05, 2015
7.788
7.810
7.726
7.788
303,189
+0.01(+0.17%)
Mar 04, 2015
7.779
7.801
7.735
7.775
310,716
-0.03(-0.34%)
Mar 03, 2015
7.806
7.854
7.771
7.801
337,813
-0.05(-0.62%)
Mar 02, 2015
7.859
7.868
7.779
7.850
216,027
+0.01(+0.17%)
Feb 27, 2015
7.806
7.854
7.775
7.837
465,855
+0.04(+0.45%)
Feb 26, 2015
7.775
7.828
7.740
7.801
175,393
+0.01(+0.17%)
Feb 25, 2015
7.740
7.793
7.704
7.788
188,376
+0.06(+0.80%)
Feb 24, 2015
7.726
7.762
7.700
7.726
144,902
-0.01(-0.11%)
Feb 23, 2015
7.726
7.748
7.695
7.735
192,598
-0.02(-0.28%)
Feb 20, 2015
7.722
7.766
7.713
7.757
218,837
-0.02(-0.23%)
Feb 19, 2015
7.722
7.779
7.695
7.775
147,687
+0.00(+0.06%)
Feb 18, 2015
7.718
7.815
7.709
7.771
193,353
+0.01(+0.11%)
Feb 17, 2015
7.722
7.806
7.665
7.762
363,511
+0.04(+0.46%)
Feb 13, 2015
7.753
7.726
7.726
7.726
409,740
-0.03(-0.34%)
Feb 12, 2015
7.634
7.810
7.634
7.753
547,892
+0.10(+1.27%)
Feb 11, 2015
7.700
7.722
7.616
7.656
431,483
-0.05(-0.69%)
Feb 10, 2015
7.704
7.810
7.656
7.709
684,541
-0.07(-0.85%)
Feb 09, 2015
7.881
7.921
7.744
7.775
681,298
-0.08(-1.01%)
Feb 06, 2015
7.854
7.916
7.744
7.854
764,626
+0.00(+0.00%)
Feb 05, 2015
7.903
7.960
7.815
7.854
500,767
-0.00(-0.06%)
Feb 04, 2015
7.934
7.934
7.793
7.859
291,792
-0.08(-1.00%)
Feb 03, 2015
7.801
7.943
7.762
7.938
429,740
+0.15(+1.98%)
Feb 02, 2015
7.881
7.883
7.612
7.784
694,675
-0.09(-1.12%)
Jan 30, 2015
7.881
7.929
7.832
7.872
145,059
-0.05(-0.67%)
Jan 29, 2015
7.868
7.938
7.819
7.925
233,243
+0.12(+1.58%)
Jan 28, 2015
7.969
7.969
7.737
7.801
539,565
-0.04(-0.56%)
Jan 27, 2015
7.912
7.921
7.832
7.846
270,854
-0.09(-1.11%)
Jan 26, 2015
7.872
7.965
7.828
7.934
221,090
+0.03(+0.42%)
Jan 23, 2015
7.969
7.973
7.885
7.901
175,637
-0.06(-0.75%)
Jan 22, 2015
7.943
7.973
7.914
7.960
254,653
+0.05(+0.67%)
Jan 21, 2015
7.823
7.947
7.744
7.907
279,573
+0.06(+0.79%)
Jan 20, 2015
7.797
7.854
7.678
7.846
244,287
+0.05(+0.68%)
Jan 16, 2015
7.784
7.863
7.695
7.793
379,465
-0.04(-0.45%)
Jan 15, 2015
7.806
7.881
7.753
7.828
319,858
+0.07(+0.91%)
Jan 14, 2015
7.823
7.894
7.669
7.757
316,953
-0.14(-1.73%)
Jan 13, 2015
7.943
7.943
7.819
7.894
257,814
-0.04(-0.50%)
Jan 12, 2015
7.925
7.943
7.854
7.934
240,978
+0.02(+0.28%)
Jan 09, 2015
7.894
7.943
7.837
7.912
322,799
+0.01(+0.17%)
Jan 08, 2015
7.841
7.934
7.841
7.898
175,078
+0.05(+0.62%)
Jan 07, 2015
7.810
7.890
7.801
7.850
293,433
+0.04(+0.45%)
Jan 06, 2015
7.810
7.863
7.757
7.815
241,162
-0.00(-0.06%)
Jan 05, 2015
7.810
7.934
7.810
7.819
253,044
-0.03(-0.39%)
Jan 02, 2015
7.916
7.951
7.731
7.850
448,545
-0.06(-0.78%)
Dec 31, 2014
7.978
7.912
7.912
7.912
835,798
-0.10(-1.21%)
Dec 30, 2014
7.876
8.013
7.876
8.009
541,435
+0.11(+1.40%)
Dec 29, 2014
7.943
7.947
7.859
7.898
272,226
+0.04(+0.45%)
Dec 26, 2014
7.951
7.951
7.863
7.863
115,778
-0.09(-1.11%)
Dec 24, 2014
7.943
7.951
7.951
7.951
208,949
+0.01(+0.11%)
Dec 23, 2014
7.921
7.965
7.762
7.943
509,005
+0.04(+0.53%)
Dec 22, 2014
7.695
7.929
7.695
7.901
715,799
+0.21(+2.67%)
Dec 19, 2014
7.744
7.766
7.665
7.695
372,091
-0.05(-0.68%)
Dec 18, 2014
7.612
7.766
7.612
7.748
639,501
+0.17(+2.27%)
Dec 17, 2014
7.479
7.713
7.457
7.576
364,102
+0.07(+0.88%)
Dec 16, 2014
7.541
7.629
7.457
7.510
367,864
+0.01(+0.12%)
Dec 15, 2014
7.423
7.644
7.402
7.501
695,138
+0.18(+2.42%)
Dec 12, 2014
7.389
7.488
7.293
7.324
533,670
-0.11(-1.51%)
Dec 11, 2014
7.540
7.545
7.410
7.436
551,435
-0.10(-1.27%)
Dec 10, 2014
7.605
7.644
7.493
7.532
478,570
-0.08(-1.08%)
Dec 09, 2014
7.571
7.652
7.532
7.614
360,684
-0.00(-0.06%)
Dec 08, 2014
7.688
7.688
7.549
7.618
464,594
-0.06(-0.85%)
Dec 05, 2014
7.714
7.735
7.653
7.683
321,640
-0.04(-0.50%)
Dec 04, 2014
7.657
7.735
7.558
7.722
705,510
+0.09(+1.19%)
Dec 03, 2014
7.592
7.644
7.527
7.631
352,602
+0.05(+0.63%)
Dec 02, 2014
7.657
7.675
7.536
7.584
267,719
-0.03(-0.34%)
Dec 01, 2014
7.666
7.727
7.534
7.610
478,991
-0.08(-1.07%)
Nov 28, 2014
7.666
7.982
7.666
7.692
282,330
+0.06(+0.74%)
Nov 26, 2014
7.566
7.636
7.636
7.636
340,566
+0.03(+0.40%)
Nov 25, 2014
7.558
7.605
7.501
7.605
328,640
+0.07(+0.92%)
Nov 24, 2014
7.579
7.610
7.531
7.536
292,836
+0.00(+0.00%)
Nov 21, 2014
7.644
7.644
7.506
7.536
360,303
-0.04(-0.57%)
Nov 20, 2014
7.488
7.636
7.454
7.579
492,685
+0.09(+1.16%)
Nov 19, 2014
7.631
7.643
7.484
7.493
481,232
-0.06(-0.75%)
Nov 18, 2014
7.471
7.592
7.471
7.549
482,447
+0.06(+0.81%)
Nov 17, 2014
7.510
7.575
7.475
7.488
280,635
-0.06(-0.86%)
Nov 14, 2014
7.545
7.575
7.519
7.553
148,463
+0.03(+0.35%)
Nov 13, 2014
7.519
7.579
7.488
7.527
242,490
-0.03(-0.40%)
Nov 12, 2014
7.514
7.575
7.497
7.558
341,427
+0.05(+0.63%)
Nov 11, 2014
7.471
7.536
7.471
7.510
238,784
+0.01(+0.12%)
Nov 10, 2014
7.501
7.532
7.423
7.501
312,365
+0.04(+0.52%)
Nov 07, 2014
7.462
7.540
7.400
7.462
457,737
+0.03(+0.47%)
Nov 06, 2014
7.445
7.497
7.319
7.428
244,318
+0.00(+0.00%)
Nov 05, 2014
7.536
7.536
7.324
7.428
312,928
+0.01(+0.18%)
Nov 04, 2014
7.467
7.484
7.324
7.415
310,929
-0.04(-0.52%)
Nov 03, 2014
7.488
7.527
7.415
7.454
267,024
-0.05(-0.69%)
Oct 31, 2014
7.497
7.532
7.406
7.506
337,477
+0.06(+0.87%)
Oct 30, 2014
7.415
7.493
7.380
7.441
299,813
+0.03(+0.35%)
Oct 29, 2014
7.419
7.462
7.414
7.415
317,086
+0.02(+0.23%)
Oct 28, 2014
7.406
7.419
7.328
7.397
450,171
-0.02(-0.23%)
Oct 27, 2014
7.332
7.441
7.332
7.415
400,120
+0.08(+1.12%)
Oct 24, 2014
7.302
7.371
7.238
7.332
352,177
+0.06(+0.89%)
Oct 23, 2014
7.306
7.358
7.246
7.267
321,841
-0.01(-0.18%)
Oct 22, 2014
7.228
7.311
7.228
7.280
430,332
+0.04(+0.60%)
Oct 21, 2014
7.168
7.272
7.164
7.237
456,238
+0.09(+1.27%)
Oct 20, 2014
7.241
7.267
7.133
7.146
440,457
-0.04(-0.54%)
Oct 17, 2014
7.202
7.280
7.138
7.185
285,027
+0.03(+0.42%)
Oct 16, 2014
7.068
7.198
7.012
7.155
758,553
+0.03(+0.36%)
Oct 15, 2014
7.038
7.151
6.938
7.129
685,595
+0.04(+0.55%)
Oct 14, 2014
7.133
7.194
7.081
7.090
416,227
-0.06(-0.79%)
Oct 13, 2014
7.125
7.202
7.073
7.146
446,255
-0.00(-0.06%)
Oct 10, 2014
7.133
7.202
7.068
7.151
731,328
+0.05(+0.67%)
Oct 09, 2014
7.133
7.172
7.064
7.103
502,939
-0.01(-0.12%)
Oct 08, 2014
7.120
7.146
7.051
7.112
758,299
-0.03(-0.48%)
Oct 07, 2014
7.103
7.181
7.077
7.146
421,194
-0.02(-0.24%)
Oct 06, 2014
7.073
7.189
7.064
7.164
792,755
+0.13(+1.91%)
Oct 03, 2014
7.073
7.077
7.021
7.029
289,566
-0.01(-0.18%)
Oct 02, 2014
6.999
7.151
6.999
7.042
813,688
+0.05(+0.68%)
Oct 01, 2014
6.921
7.029
6.895
6.995
722,347
+0.09(+1.25%)
Sep 30, 2014
6.995
7.008
6.908
6.908
906,437
-0.06(-0.87%)
Sep 29, 2014
7.025
7.028
6.943
6.969
627,655
-0.09(-1.23%)
Sep 26, 2014
7.081
7.081
6.977
7.055
477,515
+0.03(+0.43%)
Sep 25, 2014
6.964
7.025
6.951
7.025
431,494
+0.05(+0.68%)
Sep 24, 2014
7.047
7.047
6.930
6.977
583,765
-0.05(-0.68%)
Sep 23, 2014
7.003
7.064
6.973
7.025
581,814
+0.04(+0.56%)
Sep 22, 2014
7.016
7.038
6.938
6.986
351,379
-0.03(-0.49%)
Sep 19, 2014
7.120
7.120
6.964
7.021
521,659
-0.06(-0.86%)
Sep 18, 2014
7.164
7.164
7.064
7.081
519,558
-0.06(-0.79%)
Sep 17, 2014
7.151
7.168
7.107
7.138
329,712
+0.02(+0.24%)
Sep 16, 2014
7.129
7.159
7.103
7.120
342,531
-0.02(-0.24%)
Sep 15, 2014
7.293
7.293
7.125
7.138
525,873
-0.15(-2.02%)
Sep 12, 2014
7.380
7.467
7.276
7.285
569,087
-0.09(-1.23%)
Sep 11, 2014
7.325
7.388
7.295
7.376
270,360
+0.05(+0.64%)
Sep 10, 2014
7.371
7.393
7.308
7.329
274,785
-0.02(-0.29%)
Sep 09, 2014
7.418
7.465
7.333
7.350
243,238
-0.06(-0.80%)
Sep 08, 2014
7.473
7.498
7.410
7.410
220,155
-0.04(-0.57%)
Sep 05, 2014
7.457
7.558
7.397
7.452
239,690
+0.01(+0.11%)
Sep 04, 2014
7.588
7.588
7.439
7.444
551,442
-0.11(-1.46%)
Sep 03, 2014
7.652
7.652
7.525
7.554
469,572
-0.01(-0.17%)
Sep 02, 2014
7.571
7.631
7.512
7.567
591,184
+0.05(+0.62%)
Aug 29, 2014
7.486
7.520
7.520
7.520
644,062
+0.07(+0.91%)
Aug 28, 2014
7.342
7.465
7.333
7.452
570,294
+0.11(+1.56%)
Aug 27, 2014
7.354
7.358
7.265
7.337
276,151
+0.02(+0.29%)
Aug 26, 2014
7.333
7.333
7.244
7.316
390,396
+0.01(+0.12%)
Aug 25, 2014
7.231
7.312
7.197
7.308
437,953
+0.12(+1.66%)
Aug 22, 2014
7.214
7.225
7.214
7.189
167,762
-0.00(-0.06%)
Aug 21, 2014
7.078
7.227
7.078
7.193
513,111
+0.06(+0.83%)
Aug 20, 2014
7.036
7.159
7.014
7.133
672,052
+0.02(+0.24%)
Aug 19, 2014
7.167
7.191
7.087
7.116
373,631
-0.05(-0.65%)
Aug 18, 2014
7.095
7.167
7.044
7.163
357,748
+0.09(+1.32%)
Aug 15, 2014
7.082
7.116
7.040
7.070
218,120
-0.00(-0.06%)
Aug 14, 2014
7.112
7.112
7.036
7.074
247,538
-0.01(-0.12%)
Aug 13, 2014
7.057
7.091
7.002
7.082
353,752
+0.06(+0.91%)
Aug 12, 2014
7.006
7.082
6.959
7.019
455,802
+0.01(+0.12%)
Aug 11, 2014
6.972
7.048
6.907
7.010
299,296
+0.04(+0.61%)
Aug 08, 2014
6.951
7.053
6.929
6.968
309,900
+0.02(+0.24%)
Aug 07, 2014
7.070
7.168
6.870
6.951
437,781
-0.07(-1.03%)
Aug 06, 2014
6.963
7.048
6.959
7.023
373,473
+0.03(+0.43%)
Aug 05, 2014
7.023
7.023
6.950
6.993
181,261
-0.04(-0.51%)
Aug 04, 2014
6.929
7.036
6.929
7.029
367,456
+0.10(+1.44%)
Aug 01, 2014
7.048
7.065
6.919
6.929
734,635
-0.13(-1.87%)
Jul 31, 2014
7.125
7.199
7.019
7.061
801,415
-0.13(-1.77%)
Jul 30, 2014
7.278
7.278
7.159
7.189
792,018
-0.08(-1.05%)
Jul 29, 2014
7.269
7.380
7.252
7.265
496,774
-0.02(-0.29%)
Jul 28, 2014
7.354
7.354
7.248
7.286
592,332
-0.07(-0.92%)
Jul 25, 2014
7.376
7.414
7.337
7.354
293,128
-0.04(-0.57%)
Jul 24, 2014
7.422
7.465
7.384
7.397
203,281
-0.02(-0.29%)
Jul 23, 2014
7.354
7.439
7.354
7.418
292,034
+0.08(+1.10%)
Jul 22, 2014
7.448
7.448
7.329
7.337
542,922
-0.07(-0.92%)
Jul 21, 2014
7.354
7.418
7.329
7.405
325,133
+0.06(+0.81%)
Jul 18, 2014
7.316
7.384
7.308
7.346
298,176
+0.06(+0.82%)
Jul 17, 2014
7.354
7.427
7.286
7.286
365,153
-0.08(-1.10%)
Jul 16, 2014
7.393
7.439
7.346
7.367
376,905
-0.03(-0.34%)
Jul 15, 2014
7.465
7.516
7.367
7.393
425,979
-0.05(-0.63%)
Jul 14, 2014
7.427
7.533
7.373
7.439
320,370
+0.05(+0.63%)
Jul 11, 2014
7.401
7.473
7.354
7.393
410,828
-0.02(-0.29%)
Jul 10, 2014
7.427
7.431
7.354
7.414
356,788
-0.05(-0.68%)
Jul 09, 2014
7.393
7.473
7.374
7.465
350,915
+0.09(+1.15%)
Jul 08, 2014
7.418
7.427
7.291
7.380
744,572
-0.04(-0.57%)
Jul 07, 2014
7.461
7.465
7.401
7.422
626,702
-0.05(-0.68%)
Jul 03, 2014
7.554
7.473
7.473
7.473
305,800
-0.07(-0.90%)
Jul 02, 2014
7.580
7.597
7.495
7.542
545,105
-0.01(-0.17%)
Jul 01, 2014
7.499
7.622
7.465
7.554
857,214
+0.03(+0.40%)
Jun 30, 2014
7.622
7.622
7.512
7.525
984,460
-0.11(-1.50%)
Jun 27, 2014
7.584
7.639
7.499
7.639
13,867,785
+0.07(+0.96%)
Jun 26, 2014
7.333
7.567
7.312
7.567
1,341,677
+0.24(+3.31%)
Jun 25, 2014
7.227
7.333
7.218
7.325
668,728
+0.09(+1.29%)
Jun 24, 2014
7.248
7.329
7.227
7.231
926,264
-0.01(-0.18%)
Jun 23, 2014
7.252
7.350
7.227
7.244
623,493
-0.02(-0.29%)
Jun 20, 2014
7.333
7.333
7.248
7.265
1,284,276
-0.06(-0.87%)
Jun 19, 2014
7.291
7.346
7.252
7.329
690,967
+0.03(+0.35%)
Jun 18, 2014
7.333
7.346
7.210
7.303
819,733
-0.04(-0.58%)
Jun 17, 2014
7.333
7.388
7.316
7.346
854,709
-0.01(-0.12%)
Jun 16, 2014
7.299
7.386
7.265
7.354
448,230
+0.07(+0.99%)
Jun 13, 2014
7.388
7.393
7.261
7.282
444,572
-0.07(-0.98%)
Jun 12, 2014
7.312
7.380
7.261
7.354
582,076
+0.06(+0.76%)
Jun 11, 2014
7.337
7.395
7.278
7.299
458,718
-0.05(-0.63%)
Jun 10, 2014
7.449
7.466
7.316
7.345
876,636
+0.08(+1.15%)
Jun 06, 2014
7.274
7.274
7.159
7.262
633,098
+0.07(+0.93%)
Jun 05, 2014
7.178
7.203
7.095
7.195
393,519
+0.05(+0.76%)
Jun 04, 2014
7.178
7.178
7.078
7.141
570,614
-0.03(-0.35%)
Jun 03, 2014
7.095
7.187
7.078
7.166
644,935
+0.07(+1.00%)
Jun 02, 2014
7.145
7.149
7.028
7.095
546,235
-0.01(-0.12%)
May 30, 2014
7.124
7.168
7.074
7.103
1,478,786
+0.00(+0.06%)
May 29, 2014
7.116
7.195
6.990
7.099
645,271
+0.03(+0.47%)
May 28, 2014
7.053
7.078
6.999
7.066
759,332
+0.01(+0.18%)
May 27, 2014
7.053
7.077
6.970
7.053
710,853
+0.05(+0.78%)
May 23, 2014
6.903
6.999
6.999
6.999
872,198
+0.12(+1.73%)
May 22, 2014
6.844
6.894
6.803
6.880
358,054
+0.07(+1.01%)
May 21, 2014
6.828
6.861
6.761
6.811
718,066
+0.03(+0.37%)
May 20, 2014
6.803
6.807
6.732
6.786
1,021,042
-0.00(-0.06%)
May 19, 2014
6.698
6.794
6.677
6.790
825,588
+0.08(+1.12%)
May 16, 2014
6.757
6.773
6.661
6.715
644,720
-0.03(-0.49%)
May 15, 2014
6.698
6.794
6.644
6.748
947,952
+0.02(+0.31%)
May 14, 2014
6.886
6.986
6.723
6.727
819,892
-0.18(-2.66%)
May 13, 2014
6.924
6.949
6.807
6.911
881,862
-0.02(-0.30%)
May 12, 2014
6.782
6.940
6.761
6.932
786,363
+0.21(+3.17%)
May 09, 2014
6.502
6.761
6.500
6.719
1,292,648
+0.07(+1.00%)
May 08, 2014
6.803
6.957
6.648
6.652
993,390
-0.21(-3.04%)
May 07, 2014
6.907
6.907
6.765
6.861
838,753
-0.03(-0.36%)
May 06, 2014
6.903
6.978
6.886
6.886
456,603
-0.10(-1.37%)
May 05, 2014
6.986
7.007
6.922
6.982
491,828
-0.00(-0.06%)
May 02, 2014
6.919
7.015
6.882
6.986
670,893
+0.05(+0.66%)
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.