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
Capstone Turbine Cp
(NQ:
CPST
)
N/A
UNCHANGED
Last Price
Updated:
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
0.8625
0.8843
0.8620
0.8790
111,713
+0.01(+1.62%)
Apr 29, 2019
0.8900
0.8944
0.8624
0.8650
260,874
-0.02(-2.52%)
Apr 26, 2019
0.8700
0.8945
0.8600
0.8874
96,300
+0.03(+3.02%)
Apr 25, 2019
0.9020
0.9020
0.8600
0.8614
302,959
-0.05(-5.34%)
Apr 24, 2019
0.9300
0.9300
0.8900
0.9100
185,691
-0.01(-1.09%)
Apr 23, 2019
0.9300
0.9400
0.9000
0.9200
353,600
-0.01(-1.08%)
Apr 22, 2019
0.9400
0.9500
0.9100
0.9300
279,595
+0.00(+0.00%)
Apr 18, 2019
0.9200
0.9400
0.9100
0.9300
1,087,300
+0.01(+1.09%)
Apr 17, 2019
0.9400
0.9600
0.9100
0.9200
280,994
-0.02(-2.13%)
Apr 16, 2019
0.9200
0.9400
0.9100
0.9400
125,724
+0.02(+2.17%)
Apr 15, 2019
0.9200
0.9300
0.9000
0.9200
185,669
-0.01(-1.34%)
Apr 12, 2019
0.9400
0.9600
0.9200
0.9325
174,800
-0.01(-0.80%)
Apr 11, 2019
0.9700
0.9700
0.9200
0.9400
164,749
-0.02(-2.08%)
Apr 10, 2019
0.9800
1.010
0.9500
0.9600
515,224
-0.01(-1.03%)
Apr 09, 2019
0.9100
0.9800
0.9000
0.9700
588,936
+0.07(+7.78%)
Apr 08, 2019
0.8810
0.9045
0.8806
0.9000
212,009
+0.01(+1.12%)
Apr 05, 2019
0.9100
0.9100
0.8800
0.8900
215,600
-0.01(-1.11%)
Apr 04, 2019
0.9100
0.9100
0.8800
0.9000
210,458
+0.02(+1.69%)
Apr 03, 2019
0.8800
0.9100
0.8800
0.8850
232,605
+0.01(+1.03%)
Apr 02, 2019
0.8945
0.8975
0.8500
0.8760
266,500
-0.01(-1.57%)
Apr 01, 2019
0.9100
0.9100
0.8800
0.8900
181,726
-0.01(-1.11%)
Mar 29, 2019
0.9100
0.9198
0.9000
0.9000
176,700
-0.00(-0.50%)
Mar 28, 2019
0.9000
0.9100
0.8800
0.9045
160,656
-0.01(-0.60%)
Mar 27, 2019
0.9000
0.9200
0.8800
0.9100
136,549
+0.00(+0.00%)
Mar 26, 2019
0.9200
0.9400
0.9000
0.9100
125,087
-0.00(-0.10%)
Mar 25, 2019
0.9350
0.9500
0.8900
0.9109
222,125
-0.04(-4.12%)
Mar 22, 2019
0.9520
0.9780
0.9300
0.9500
229,000
-0.01(-1.04%)
Mar 21, 2019
0.9800
0.9800
0.9500
0.9600
196,252
+0.00(+0.00%)
Mar 20, 2019
1.020
1.040
0.9400
0.9600
867,353
-0.06(-5.88%)
Mar 19, 2019
0.9700
1.050
0.9600
1.020
1,115,079
+0.09(+9.68%)
Mar 18, 2019
0.8900
0.9500
0.8800
0.9300
446,547
+0.06(+6.84%)
Mar 15, 2019
0.9000
0.9000
0.8500
0.8705
332,100
+0.01(+1.71%)
Mar 14, 2019
0.8700
0.9000
0.8513
0.8559
540,996
+0.01(+0.69%)
Mar 13, 2019
0.8400
0.8600
0.8300
0.8500
379,492
+0.02(+2.41%)
Mar 12, 2019
0.8500
0.8500
0.8200
0.8300
212,563
-0.01(-1.19%)
Mar 11, 2019
0.8200
0.8600
0.8100
0.8400
260,166
+0.04(+5.66%)
Mar 08, 2019
0.8241
0.8300
0.7950
0.7950
181,500
-0.03(-3.06%)
Mar 07, 2019
0.8177
0.8400
0.8129
0.8201
107,693
-0.01(-1.77%)
Mar 06, 2019
0.8230
0.8400
0.8150
0.8349
190,954
-0.01(-0.61%)
Mar 05, 2019
0.8500
0.8500
0.8100
0.8400
202,323
-0.01(-1.16%)
Mar 04, 2019
0.8400
0.8700
0.8100
0.8499
397,974
+0.04(+4.93%)
Mar 01, 2019
0.8300
0.8500
0.8000
0.8100
187,500
-0.02(-2.41%)
Feb 28, 2019
0.8200
0.8500
0.7900
0.8300
234,238
+0.00(+0.00%)
Feb 27, 2019
0.8400
0.8498
0.8000
0.8300
275,587
-0.01(-0.60%)
Feb 26, 2019
0.8744
0.8799
0.8100
0.8350
282,379
-0.04(-4.02%)
Feb 25, 2019
0.8800
0.8900
0.8600
0.8700
341,354
-0.01(-1.14%)
Feb 22, 2019
0.9000
0.9000
0.8800
0.8800
300,200
-0.02(-2.22%)
Feb 21, 2019
0.9200
0.9200
0.8800
0.9000
395,537
+0.01(+1.12%)
Feb 20, 2019
0.8800
0.9200
0.8800
0.8900
402,482
+0.01(+1.14%)
Feb 19, 2019
0.8200
0.8900
0.8200
0.8800
582,215
+0.07(+8.37%)
Feb 15, 2019
0.7900
0.8350
0.7800
0.8120
322,200
+0.01(+1.50%)
Feb 14, 2019
0.7700
0.8300
0.7600
0.8000
413,373
+0.01(+1.27%)
Feb 13, 2019
0.7900
0.7900
0.7600
0.7900
272,348
+0.02(+3.00%)
Feb 12, 2019
0.7300
0.8000
0.7300
0.7670
406,881
+0.03(+4.35%)
Feb 11, 2019
0.7200
0.7500
0.7105
0.7350
620,160
-0.06(-6.96%)
Feb 08, 2019
0.8500
0.8700
0.7050
0.7900
1,322,100
-0.12(-13.19%)
Feb 07, 2019
0.9200
0.9400
0.9000
0.9100
301,094
-0.01(-1.09%)
Feb 06, 2019
0.9300
0.9400
0.9000
0.9200
287,820
+0.02(+1.98%)
Feb 05, 2019
0.9250
0.9250
0.9000
0.9021
186,221
-0.02(-1.95%)
Feb 04, 2019
0.8900
0.9500
0.8900
0.9200
397,811
+0.03(+3.37%)
Feb 01, 2019
0.8900
0.9000
0.8600
0.8900
307,700
+0.03(+3.49%)
Jan 31, 2019
0.8800
0.8800
0.8300
0.8600
275,165
-0.01(-1.15%)
Jan 30, 2019
0.8600
0.8900
0.8400
0.8700
296,974
+0.01(+1.16%)
Jan 29, 2019
0.8800
0.9000
0.8600
0.8600
212,517
-0.02(-2.27%)
Jan 28, 2019
0.9000
0.9200
0.8502
0.8800
282,881
-0.02(-2.22%)
Jan 25, 2019
0.8900
0.9000
0.8800
0.9000
224,500
+0.01(+1.12%)
Jan 24, 2019
0.9078
0.9300
0.8700
0.8900
490,391
-0.03(-3.12%)
Jan 23, 2019
0.9224
0.9596
0.9000
0.9187
390,751
+0.02(+2.08%)
Jan 22, 2019
1.000
1.030
0.8900
0.9000
808,687
-0.06(-6.25%)
Jan 18, 2019
1.000
1.080
0.9300
0.9600
1,423,400
-0.04(-4.00%)
Jan 17, 2019
1.000
1.020
0.9600
1.000
856,967
+0.02(+2.04%)
Jan 16, 2019
0.9000
0.9800
0.8700
0.9800
1,218,187
+0.12(+13.95%)
Jan 15, 2019
0.9100
0.9400
0.8300
0.8600
1,000,542
-0.03(-3.37%)
Jan 14, 2019
0.7600
0.9200
0.7500
0.8900
1,179,501
+0.15(+20.27%)
Jan 11, 2019
0.7500
0.7700
0.7200
0.7400
191,000
-0.01(-1.33%)
Jan 10, 2019
0.7400
0.7700
0.7400
0.7500
232,020
+0.00(+0.00%)
Jan 09, 2019
0.7600
0.7600
0.7400
0.7500
241,821
-0.01(-1.32%)
Jan 08, 2019
0.7800
0.7900
0.7500
0.7600
316,321
+0.00(+0.00%)
Jan 07, 2019
0.7900
0.7900
0.7266
0.7600
349,204
+0.01(+0.66%)
Jan 04, 2019
0.7400
0.7750
0.7000
0.7550
386,800
+0.02(+2.21%)
Jan 03, 2019
0.7800
0.7862
0.7000
0.7387
381,839
-0.02(-2.80%)
Jan 02, 2019
0.5950
0.8000
0.5950
0.7600
677,962
+0.16(+26.67%)
Dec 31, 2018
0.6300
0.6400
0.5900
0.6000
587,300
+0.00(+0.00%)
Dec 28, 2018
0.5600
0.6100
0.5600
0.6000
507,000
+0.04(+6.97%)
Dec 27, 2018
0.5900
0.6200
0.5600
0.5609
589,251
-0.03(-4.93%)
Dec 26, 2018
0.5800
0.6000
0.5500
0.5900
820,755
+0.01(+2.08%)
Dec 24, 2018
0.5750
0.6100
0.5750
0.5780
340,900
-0.00(-0.34%)
Dec 21, 2018
0.6200
0.6200
0.5600
0.5800
984,800
-0.01(-1.69%)
Dec 20, 2018
0.6000
0.6200
0.5900
0.5900
249,676
+0.00(+0.00%)
Dec 19, 2018
0.5700
0.6200
0.5700
0.5900
722,074
+0.02(+3.96%)
Dec 18, 2018
0.5900
0.5994
0.5600
0.5675
685,882
+0.01(+1.34%)
Dec 17, 2018
0.6300
0.6500
0.5600
0.5600
760,833
-0.08(-12.50%)
Dec 14, 2018
0.6600
0.6700
0.6300
0.6400
595,800
-0.02(-2.44%)
Dec 13, 2018
0.6700
0.6700
0.6550
0.6560
214,635
-0.01(-2.09%)
Dec 12, 2018
0.6700
0.6800
0.6600
0.6700
300,069
+0.00(+0.33%)
Dec 11, 2018
0.6800
0.6899
0.6651
0.6678
332,708
+0.00(+0.35%)
Dec 10, 2018
0.6900
0.6974
0.6600
0.6655
437,786
-0.01(-2.13%)
Dec 07, 2018
0.6800
0.7000
0.6700
0.6800
513,200
+0.01(+1.49%)
Dec 06, 2018
0.7200
0.7200
0.6700
0.6700
552,765
-0.03(-4.29%)
Dec 04, 2018
0.7300
0.7300
0.6900
0.7000
292,500
-0.01(-1.71%)
Dec 03, 2018
0.7200
0.7350
0.7100
0.7122
353,287
+0.01(+1.74%)
Nov 30, 2018
0.7200
0.7200
0.7000
0.7000
270,400
-0.02(-2.47%)
Nov 29, 2018
0.7200
0.7285
0.7000
0.7177
463,202
+0.01(+1.41%)
Nov 28, 2018
0.7200
0.7298
0.7011
0.7077
353,342
-0.00(-0.32%)
Nov 27, 2018
0.7200
0.7400
0.7100
0.7100
393,191
+0.00(+0.00%)
Nov 26, 2018
0.7150
0.7400
0.7025
0.7100
279,183
+0.01(+1.43%)
Nov 23, 2018
0.7300
0.7500
0.7000
0.7000
168,400
-0.02(-2.49%)
Nov 21, 2018
0.7179
0.7179
0.7179
0
-0.00(-0.29%)
Nov 20, 2018
0.7400
0.7498
0.7050
0.7200
717,886
-0.00(-0.04%)
Nov 19, 2018
0.7500
0.7600
0.7201
0.7203
399,901
-0.05(-6.45%)
Nov 16, 2018
0.7900
0.8000
0.7100
0.7700
873,800
-0.03(-3.75%)
Nov 15, 2018
0.8000
0.8100
0.7800
0.8000
362,545
+0.01(+0.88%)
Nov 14, 2018
0.8150
0.8500
0.7930
0.7930
290,090
-0.03(-3.12%)
Nov 13, 2018
0.8590
0.8590
0.8050
0.8185
416,022
-0.01(-1.39%)
Nov 12, 2018
0.8500
0.8600
0.8200
0.8300
355,690
+0.00(+0.00%)
Nov 09, 2018
0.8800
0.8800
0.8200
0.8300
350,700
-0.05(-5.68%)
Nov 08, 2018
0.8400
0.8900
0.8300
0.8800
302,003
+0.05(+6.60%)
Nov 07, 2018
0.8200
0.8450
0.7930
0.8255
598,308
-0.02(-2.35%)
Nov 06, 2018
0.8500
0.8700
0.8400
0.8454
500,500
-0.00(-0.54%)
Nov 05, 2018
0.8900
0.8900
0.8300
0.8500
385,414
+0.01(+1.19%)
Nov 02, 2018
0.8500
0.8600
0.8300
0.8400
553,200
+0.01(+1.20%)
Nov 01, 2018
0.8200
0.8500
0.8100
0.8300
583,461
+0.03(+3.75%)
Oct 31, 2018
0.8100
0.8300
0.8000
0.8000
360,708
-0.01(-0.62%)
Oct 30, 2018
0.8154
0.8399
0.8050
0.8050
351,756
-0.01(-1.83%)
Oct 29, 2018
0.8550
0.8550
0.8200
0.8200
186,468
-0.02(-2.61%)
Oct 26, 2018
0.8540
0.8550
0.8310
0.8420
254,400
-0.00(-0.36%)
Oct 25, 2018
0.8400
0.8700
0.8400
0.8450
391,785
+0.01(+0.60%)
Oct 24, 2018
0.8400
0.8800
0.8400
0.8400
217,257
-0.01(-1.18%)
Oct 23, 2018
0.8700
0.8800
0.8300
0.8500
437,330
-0.01(-1.55%)
Oct 22, 2018
0.9100
0.9180
0.8601
0.8634
398,022
-0.03(-2.99%)
Oct 19, 2018
0.9000
0.9300
0.8900
0.8900
370,100
-0.01(-1.11%)
Oct 18, 2018
0.9200
0.9300
0.9000
0.9000
252,756
-0.02(-2.17%)
Oct 17, 2018
0.9300
0.9400
0.9000
0.9200
493,137
-0.01(-0.96%)
Oct 16, 2018
0.9500
0.9500
0.9200
0.9289
372,367
-0.00(-0.12%)
Oct 15, 2018
0.9500
0.9500
0.9300
0.9300
443,696
-0.02(-2.00%)
Oct 12, 2018
1.000
1.005
0.9390
0.9490
922,200
-0.03(-2.68%)
Oct 11, 2018
0.9900
1.040
0.9751
0.9751
371,543
-0.00(-0.50%)
Oct 10, 2018
1.050
1.050
0.9800
0.9800
703,274
-0.05(-4.85%)
Oct 09, 2018
1.030
1.050
1.020
1.030
113,811
-0.01(-0.96%)
Oct 08, 2018
1.020
1.050
1.000
1.040
371,721
+0.04(+4.00%)
Oct 05, 2018
1.040
1.060
0.9900
1.000
308,600
-0.05(-4.76%)
Oct 04, 2018
1.020
1.060
1.020
1.050
269,407
+0.03(+2.94%)
Oct 03, 2018
0.9900
1.040
0.9600
1.020
441,180
+0.01(+0.99%)
Oct 02, 2018
1.000
1.070
1.000
1.010
341,715
-0.04(-3.81%)
Oct 01, 2018
1.010
1.070
1.000
1.050
439,295
+0.05(+5.00%)
Sep 28, 2018
0.9600
1.050
0.9500
1.000
968,100
+0.07(+7.27%)
Sep 27, 2018
0.9400
0.9700
0.9301
0.9322
267,880
-0.01(-0.83%)
Sep 26, 2018
0.9900
1.000
0.9400
0.9400
278,505
-0.04(-4.08%)
Sep 25, 2018
0.9700
1.000
0.9700
0.9800
257,479
+0.00(+0.00%)
Sep 24, 2018
1.000
1.030
0.9700
0.9800
512,104
+0.03(+3.16%)
Sep 21, 2018
1.040
1.050
0.9500
0.9500
802,700
-0.08(-7.77%)
Sep 20, 2018
1.000
1.040
0.9800
1.030
881,573
+0.06(+6.19%)
Sep 19, 2018
0.9900
0.9900
0.9400
0.9700
671,032
+0.04(+4.02%)
Sep 18, 2018
0.9000
0.9597
0.9000
0.9325
599,227
+0.03(+3.61%)
Sep 17, 2018
0.9200
0.9300
0.9000
0.9000
706,351
-0.02(-2.17%)
Sep 14, 2018
0.9600
0.9700
0.9100
0.9200
1,347,400
-0.04(-4.17%)
Sep 13, 2018
1.060
1.070
0.9000
0.9600
1,656,289
-0.09(-8.57%)
Sep 12, 2018
1.090
1.100
1.050
1.050
483,970
-0.04(-3.67%)
Sep 11, 2018
1.100
1.130
1.090
1.090
216,312
-0.01(-0.91%)
Sep 10, 2018
1.100
1.120
1.080
1.100
566,487
+0.01(+0.46%)
Sep 07, 2018
1.140
1.140
1.090
1.095
466,100
-0.04(-3.95%)
Sep 06, 2018
1.190
1.190
1.130
1.140
214,340
-0.03(-2.56%)
Sep 05, 2018
1.150
1.180
1.140
1.170
667,339
+0.03(+2.63%)
Sep 04, 2018
1.130
1.150
1.120
1.140
348,952
+0.02(+1.79%)
Aug 31, 2018
1.120
1.120
1.120
0
-0.02(-1.75%)
Aug 30, 2018
1.170
1.170
1.140
1.140
339,462
-0.03(-2.56%)
Aug 29, 2018
1.170
1.180
1.160
1.170
376,957
+0.02(+1.74%)
Aug 28, 2018
1.080
1.230
1.080
1.150
693,670
+0.05(+4.55%)
Aug 27, 2018
1.140
1.140
1.080
1.100
591,433
-0.02(-1.79%)
Aug 24, 2018
1.120
1.150
1.090
1.120
581,000
+0.02(+1.82%)
Aug 23, 2018
1.160
1.170
1.100
1.100
590,784
-0.03(-2.65%)
Aug 22, 2018
1.140
1.160
1.110
1.130
315,451
-0.01(-0.88%)
Aug 21, 2018
1.210
1.210
1.120
1.140
699,184
-0.06(-5.00%)
Aug 20, 2018
1.210
1.230
1.180
1.200
535,572
+0.00(+0.00%)
Aug 17, 2018
1.210
1.230
1.200
1.200
339,600
-0.03(-2.44%)
Aug 16, 2018
1.130
1.240
1.090
1.230
1,339,551
+0.17(+16.04%)
Aug 15, 2018
1.100
1.150
1.050
1.060
860,445
-0.07(-6.19%)
Aug 14, 2018
1.240
1.250
1.080
1.130
1,889,214
-0.10(-8.13%)
Aug 13, 2018
1.340
1.340
1.220
1.230
837,283
-0.07(-5.38%)
Aug 10, 2018
1.330
1.340
1.260
1.300
401,700
-0.03(-2.26%)
Aug 09, 2018
1.300
1.350
1.270
1.330
512,614
+0.06(+4.72%)
Aug 08, 2018
1.350
1.380
1.250
1.270
1,334,164
-0.15(-10.56%)
Aug 07, 2018
1.390
1.430
1.330
1.420
665,504
+0.06(+4.41%)
Aug 06, 2018
1.400
1.460
1.320
1.360
926,138
-0.06(-4.23%)
Aug 03, 2018
1.510
1.530
1.410
1.420
765,100
-0.08(-5.33%)
Aug 02, 2018
1.490
1.530
1.480
1.500
364,470
+0.02(+1.35%)
Aug 01, 2018
1.500
1.500
1.450
1.480
338,344
+0.05(+3.50%)
Jul 31, 2018
1.440
1.502
1.420
1.430
459,970
-0.01(-0.69%)
Jul 30, 2018
1.450
1.500
1.430
1.440
478,156
-0.01(-0.69%)
Jul 27, 2018
1.500
1.530
1.420
1.450
585,800
-0.04(-2.68%)
Jul 26, 2018
1.700
1.710
1.470
1.490
1,047,435
-0.20(-11.83%)
Jul 25, 2018
1.710
1.710
1.680
1.690
314,480
-0.01(-0.59%)
Jul 24, 2018
1.740
1.666
1.700
382,552
+0.01(+0.56%)
Jul 23, 2018
1.780
1.781
1.670
1.690
661,724
-0.09(-5.03%)
Jul 20, 2018
1.820
1.750
1.780
506,244
-0.03(-1.66%)
Jul 19, 2018
1.760
1.810
1.700
1.810
755,007
+0.05(+2.84%)
Jul 18, 2018
1.640
1.780
1.610
1.760
1,162,952
+0.13(+7.98%)
Jul 17, 2018
1.540
1.650
1.510
1.630
660,983
+0.08(+5.16%)
Jul 16, 2018
1.570
1.589
1.530
1.550
319,463
-0.03(-1.90%)
Jul 13, 2018
1.590
1.600
1.550
1.580
294,978
+0.00(+0.00%)
Jul 12, 2018
1.540
1.590
1.520
1.580
515,979
+0.06(+3.95%)
Jul 11, 2018
1.530
1.530
1.490
1.520
252,231
+0.04(+2.70%)
Jul 10, 2018
1.490
1.520
1.470
1.480
176,600
-0.01(-0.67%)
Jul 09, 2018
1.480
1.520
1.460
1.490
297,166
+0.01(+0.68%)
Jul 06, 2018
1.450
1.520
1.450
1.480
249,464
+0.02(+1.37%)
Jul 05, 2018
1.450
1.470
1.430
1.460
145,825
+0.02(+1.39%)
Jul 03, 2018
1.440
1.440
1.440
0
-0.03(-2.04%)
Jul 02, 2018
1.430
1.480
1.420
1.470
301,527
+0.04(+2.80%)
Jun 29, 2018
1.460
1.480
1.420
1.430
470,769
-0.04(-2.72%)
Jun 28, 2018
1.490
1.500
1.450
1.470
217,318
-0.03(-2.00%)
Jun 27, 2018
1.520
1.540
1.470
1.500
390,603
+0.00(+0.00%)
Jun 26, 2018
1.460
1.500
1.441
1.500
351,498
+0.04(+2.74%)
Jun 25, 2018
1.500
1.500
1.440
1.460
395,455
-0.04(-2.67%)
Jun 22, 2018
1.490
1.530
1.480
1.500
560,205
+0.01(+1.01%)
Jun 21, 2018
1.520
1.560
1.480
1.485
732,903
-0.04(-2.94%)
Jun 20, 2018
1.500
1.560
1.500
1.530
488,353
+0.00(+0.00%)
Jun 19, 2018
1.550
1.570
1.500
1.530
551,069
-0.04(-2.55%)
Jun 18, 2018
1.540
1.580
1.540
1.570
493,102
+0.03(+1.95%)
Jun 15, 2018
1.530
1.530
1.540
940,567
+0.01(+0.65%)
Jun 14, 2018
1.500
1.540
1.480
1.530
892,267
+0.06(+4.08%)
Jun 13, 2018
1.530
1.530
1.460
1.470
1,026,522
-0.04(-2.65%)
Jun 12, 2018
1.540
1.550
1.510
1.510
900,877
-0.04(-2.58%)
Jun 11, 2018
1.580
1.590
1.510
1.550
764,445
-0.03(-1.90%)
Jun 08, 2018
1.660
1.690
1.510
1.580
2,861,706
-0.23(-12.71%)
Jun 07, 2018
1.800
1.880
1.770
1.810
1,227,439
+0.01(+0.56%)
Jun 06, 2018
1.640
1.900
1.640
1.800
2,900,597
+0.16(+9.76%)
Jun 05, 2018
1.610
1.660
1.580
1.640
439,689
+0.05(+3.14%)
Jun 04, 2018
1.640
1.650
1.580
1.590
538,783
-0.04(-2.45%)
Jun 01, 2018
1.600
1.650
1.590
1.630
504,558
+0.05(+3.16%)
May 31, 2018
1.630
1.630
1.570
1.580
474,276
-0.04(-2.47%)
May 30, 2018
1.680
1.690
1.540
1.620
657,664
-0.03(-1.82%)
May 29, 2018
1.740
1.740
1.610
1.650
961,117
-0.05(-2.94%)
May 25, 2018
1.700
1.700
1.700
0
+0.10(+6.25%)
May 24, 2018
1.440
1.616
1.440
1.600
2,428,215
+0.16(+11.11%)
May 23, 2018
1.470
1.470
1.440
1.440
314,800
-0.02(-1.37%)
May 22, 2018
1.480
1.490
1.450
1.460
477,496
+0.00(+0.00%)
May 21, 2018
1.500
1.520
1.430
1.460
642,949
-0.03(-2.01%)
May 18, 2018
1.480
1.530
1.460
1.490
1,453,856
+0.06(+4.20%)
May 17, 2018
1.410
1.450
1.400
1.430
895,308
+0.04(+2.88%)
May 16, 2018
1.410
1.420
1.350
1.390
535,070
+0.00(+0.00%)
May 15, 2018
1.360
1.400
1.321
1.390
492,194
+0.02(+1.46%)
May 14, 2018
1.360
1.380
1.330
1.370
375,659
+0.02(+1.48%)
May 11, 2018
1.370
1.380
1.290
1.350
473,465
+0.00(+0.00%)
May 10, 2018
1.370
1.389
1.340
1.350
345,310
-0.02(-1.46%)
May 09, 2018
1.380
1.380
1.350
1.370
337,634
-0.02(-1.44%)
May 08, 2018
1.410
1.420
1.370
1.390
364,770
-0.01(-0.36%)
May 07, 2018
1.420
1.430
1.380
1.395
424,628
+0.02(+1.82%)
May 04, 2018
1.390
1.391
1.340
1.370
636,938
-0.01(-0.72%)
May 03, 2018
1.380
1.450
1.360
1.380
731,886
-0.02(-1.43%)
May 02, 2018
1.320
1.410
1.310
1.400
795,078
+0.08(+6.06%)
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.