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
Kingold Jewelry Inc
(NQ:
KGJI
)
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, 2018
1.310
1.330
1.280
1.280
105,166
-0.01(-1.16%)
Apr 27, 2018
1.300
1.301
1.280
1.295
15,118
+0.00(+0.39%)
Apr 26, 2018
1.280
1.310
1.280
1.290
31,187
-0.01(-0.77%)
Apr 25, 2018
1.260
1.300
1.260
1.300
4,709
+0.03(+2.36%)
Apr 24, 2018
1.260
1.300
1.260
1.270
5,049
+0.00(+0.00%)
Apr 23, 2018
1.300
1.301
1.270
1.270
61,102
-0.03(-2.25%)
Apr 20, 2018
1.290
1.305
1.280
1.299
24,266
+0.03(+2.30%)
Apr 19, 2018
1.300
1.310
1.260
1.270
41,208
-0.04(-3.05%)
Apr 18, 2018
1.290
1.330
1.280
1.310
17,887
+0.02(+1.55%)
Apr 17, 2018
1.310
1.320
1.260
1.290
93,098
-0.01(-0.77%)
Apr 16, 2018
1.300
1.314
1.280
1.300
13,978
+0.00(+0.00%)
Apr 13, 2018
1.320
1.320
1.300
1.300
16,473
-0.03(-2.26%)
Apr 12, 2018
1.290
1.339
1.280
1.330
43,575
+0.05(+3.91%)
Apr 11, 2018
1.270
1.319
1.270
1.280
15,495
+0.01(+0.39%)
Apr 10, 2018
1.320
1.320
1.260
1.275
23,481
-0.01(-0.78%)
Apr 09, 2018
1.350
1.350
1.270
1.285
21,731
-0.07(-4.81%)
Apr 06, 2018
1.300
1.350
1.280
1.350
35,824
+0.05(+3.85%)
Apr 05, 2018
1.340
1.400
1.300
1.300
21,437
-0.04(-2.99%)
Apr 04, 2018
1.320
1.390
1.260
1.340
42,891
+0.01(+0.75%)
Apr 03, 2018
1.265
1.330
1.250
1.330
18,702
+0.05(+3.91%)
Apr 02, 2018
1.280
1.300
1.270
1.280
66,614
+0.01(+0.78%)
Mar 29, 2018
1.270
1.270
1.270
0
+0.04(+3.31%)
Mar 28, 2018
1.200
1.250
1.200
1.229
28,267
-0.02(-1.60%)
Mar 27, 2018
1.260
1.260
1.210
1.249
44,987
-0.03(-2.29%)
Mar 26, 2018
1.330
1.330
1.260
1.279
44,098
-0.03(-2.34%)
Mar 23, 2018
1.261
1.330
1.260
1.309
47,119
+0.05(+3.91%)
Mar 22, 2018
1.320
1.320
1.250
1.260
95,183
-0.07(-5.21%)
Mar 21, 2018
1.310
1.360
1.310
1.329
38,114
-0.00(-0.05%)
Mar 20, 2018
1.350
1.351
1.300
1.330
50,406
-0.02(-1.48%)
Mar 19, 2018
1.390
1.401
1.300
1.350
89,543
-0.02(-1.46%)
Mar 16, 2018
1.320
1.429
1.320
1.370
81,020
+0.03(+2.24%)
Mar 15, 2018
1.370
1.410
1.280
1.340
312,466
-0.02(-1.47%)
Mar 14, 2018
1.470
1.360
1.360
72,021
-0.09(-6.21%)
Mar 13, 2018
1.530
1.530
1.429
1.450
73,181
-0.05(-3.33%)
Mar 12, 2018
1.520
1.540
1.479
1.500
65,643
-0.01(-0.66%)
Mar 09, 2018
1.460
1.540
1.431
1.510
22,739
+0.04(+2.72%)
Mar 08, 2018
1.400
1.470
1.380
1.470
61,789
+0.06(+4.26%)
Mar 07, 2018
1.540
1.540
1.400
1.410
142,267
-0.11(-7.24%)
Mar 06, 2018
1.600
1.600
1.520
1.520
45,964
-0.07(-4.40%)
Mar 05, 2018
1.640
1.659
1.590
1.590
37,911
-0.07(-4.22%)
Mar 02, 2018
1.660
1.679
1.630
1.660
15,663
+0.00(+0.00%)
Mar 01, 2018
1.650
1.660
1.630
1.660
29,975
+0.01(+0.61%)
Feb 28, 2018
1.700
1.700
1.650
1.650
2,137
+0.00(+0.00%)
Feb 27, 2018
1.696
1.696
1.650
1.650
10,207
-0.05(-2.94%)
Feb 26, 2018
1.720
1.749
1.680
1.700
6,551
+0.02(+1.19%)
Feb 23, 2018
1.830
1.830
1.631
1.680
61,355
-0.17(-9.19%)
Feb 22, 2018
1.880
1.880
1.791
1.850
43,061
-0.03(-1.60%)
Feb 21, 2018
1.690
1.880
1.650
1.880
134,548
+0.22(+13.25%)
Feb 20, 2018
1.650
1.710
1.650
1.660
37,829
+0.02(+1.22%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.04(-2.38%)
Feb 15, 2018
1.700
1.700
1.630
1.680
7,554
-0.03(-1.75%)
Feb 14, 2018
1.670
1.730
1.625
1.710
68,112
+0.02(+1.18%)
Feb 13, 2018
1.780
1.800
1.690
1.690
66,193
-0.07(-3.98%)
Feb 12, 2018
1.810
1.810
1.710
1.760
39,566
-0.02(-1.12%)
Feb 09, 2018
1.770
1.780
1.720
1.780
22,400
+0.00(+0.00%)
Feb 08, 2018
1.800
1.800
1.756
1.780
26,701
+0.02(+1.14%)
Feb 07, 2018
1.810
1.740
1.760
39,237
-0.02(-1.12%)
Feb 06, 2018
1.750
1.810
1.730
1.780
65,236
+0.01(+0.55%)
Feb 05, 2018
1.950
1.950
1.770
1.770
68,933
-0.12(-6.34%)
Feb 02, 2018
1.850
1.890
1.850
1.890
58,782
+0.04(+2.16%)
Feb 01, 2018
1.840
1.890
1.820
1.850
39,003
+0.04(+2.21%)
Jan 31, 2018
1.840
1.860
1.800
1.810
19,419
-0.04(-2.16%)
Jan 30, 2018
1.870
1.870
1.870
1.850
3,406
-0.02(-1.33%)
Jan 29, 2018
1.900
1.900
1.870
1.875
11,634
-0.02(-1.32%)
Jan 26, 2018
1.870
1.950
1.830
1.900
135,717
+0.03(+1.60%)
Jan 25, 2018
1.920
1.920
1.860
1.870
45,735
-0.04(-2.09%)
Jan 24, 2018
1.930
1.930
1.900
1.910
30,841
-0.02(-1.04%)
Jan 23, 2018
1.900
1.939
1.900
1.930
8,725
+0.01(+0.52%)
Jan 22, 2018
1.930
1.950
1.920
1.920
28,771
-0.04(-1.79%)
Jan 19, 2018
1.921
1.990
1.921
1.955
48,303
+0.03(+1.30%)
Jan 18, 2018
1.940
1.960
1.940
1.930
22,537
-0.00(-0.04%)
Jan 17, 2018
1.920
1.960
1.920
1.931
28,941
+0.01(+0.56%)
Jan 16, 2018
1.990
1.990
1.900
1.920
58,787
-0.07(-3.52%)
Jan 12, 2018
1.990
1.990
1.990
0
+0.07(+3.65%)
Jan 11, 2018
1.950
1.958
1.911
1.920
12,610
-0.01(-0.52%)
Jan 10, 2018
1.974
1.930
1.930
19,891
-0.03(-1.59%)
Jan 09, 2018
2.010
2.010
1.960
1.961
12,906
-0.04(-1.94%)
Jan 08, 2018
2.000
2.001
1.950
2.000
16,184
+0.01(+0.50%)
Jan 05, 2018
1.960
2.050
1.954
1.990
75,561
+0.01(+0.51%)
Jan 04, 2018
1.980
2.003
1.950
1.980
33,308
-0.02(-1.00%)
Jan 03, 2018
2.050
2.078
1.951
2.000
55,288
-0.02(-0.99%)
Jan 02, 2018
2.050
2.060
2.020
2.020
27,131
+0.00(+0.00%)
Dec 29, 2017
2.020
2.020
2.020
0
+0.10(+5.21%)
Dec 28, 2017
1.970
2.000
1.910
1.920
65,065
-0.05(-2.54%)
Dec 27, 2017
1.980
2.000
1.900
1.970
48,735
-0.01(-0.51%)
Dec 26, 2017
2.000
2.010
1.958
1.980
30,501
-0.02(-1.00%)
Dec 22, 2017
1.980
2.020
1.950
2.000
45,826
+0.02(+1.01%)
Dec 21, 2017
1.950
2.000
1.950
1.980
30,762
+0.01(+0.51%)
Dec 20, 2017
1.980
2.030
1.960
1.970
30,239
-0.01(-0.51%)
Dec 19, 2017
2.000
2.100
1.980
1.980
95,136
-0.03(-1.49%)
Dec 18, 2017
2.110
2.110
2.010
2.010
55,989
-0.09(-4.29%)
Dec 15, 2017
1.940
2.100
1.860
2.100
416,440
+0.16(+8.25%)
Dec 14, 2017
2.030
2.070
1.930
1.940
188,727
-0.12(-5.83%)
Dec 13, 2017
2.100
2.120
2.040
2.060
73,032
-0.06(-2.83%)
Dec 12, 2017
2.090
2.150
2.080
2.120
88,312
+0.06(+2.91%)
Dec 11, 2017
2.190
2.190
2.050
2.060
99,452
-0.11(-5.07%)
Dec 08, 2017
2.180
2.190
2.121
2.170
26,420
+0.01(+0.46%)
Dec 07, 2017
2.150
2.190
2.150
2.160
30,868
-0.01(-0.46%)
Dec 06, 2017
2.180
2.190
2.140
2.170
35,349
+0.00(+0.00%)
Dec 05, 2017
2.130
2.190
2.000
2.170
37,136
+0.01(+0.46%)
Dec 04, 2017
2.140
2.200
2.111
2.160
112,171
-0.02(-0.92%)
Dec 01, 2017
2.180
2.190
2.160
2.180
50,443
+0.03(+1.40%)
Nov 30, 2017
2.170
2.180
2.110
2.150
27,299
+0.00(+0.00%)
Nov 29, 2017
2.150
2.190
2.120
2.150
41,483
-0.03(-1.38%)
Nov 28, 2017
2.180
2.210
2.090
2.180
74,518
-0.01(-0.46%)
Nov 27, 2017
2.200
2.230
2.180
2.190
30,480
+0.00(+0.00%)
Nov 24, 2017
2.210
2.230
2.180
2.190
18,413
+0.01(+0.46%)
Nov 22, 2017
2.160
2.200
2.100
2.180
37,521
+0.03(+1.40%)
Nov 21, 2017
2.280
2.280
2.140
2.150
48,704
-0.10(-4.23%)
Nov 20, 2017
2.310
2.342
2.147
2.245
187,580
-0.04(-1.97%)
Nov 17, 2017
2.180
2.320
2.180
2.290
406,337
+0.11(+5.05%)
Nov 16, 2017
1.970
2.210
1.800
2.180
292,129
+0.17(+8.46%)
Nov 15, 2017
2.110
2.110
1.760
2.010
267,038
-0.12(-5.63%)
Nov 14, 2017
2.210
2.220
2.110
2.130
178,303
-0.10(-4.48%)
Nov 13, 2017
2.230
2.280
2.220
2.230
53,017
-0.02(-0.89%)
Nov 10, 2017
2.320
2.400
2.240
2.250
481,593
+0.01(+0.45%)
Nov 09, 2017
2.250
2.280
2.240
2.240
84,206
+0.00(+0.00%)
Nov 08, 2017
2.280
2.289
2.240
2.240
78,587
-0.04(-1.75%)
Nov 07, 2017
2.250
2.310
2.250
2.280
68,122
+0.02(+0.88%)
Nov 06, 2017
2.290
2.290
2.230
2.260
48,611
-0.01(-0.44%)
Nov 03, 2017
2.260
2.290
2.230
2.270
48,362
+0.01(+0.44%)
Nov 02, 2017
2.280
2.280
2.230
2.260
70,816
+0.00(+0.00%)
Nov 01, 2017
2.200
2.280
2.150
2.260
264,373
+0.05(+2.26%)
Oct 31, 2017
2.230
2.259
2.210
2.210
28,064
-0.03(-1.34%)
Oct 30, 2017
2.250
2.280
2.220
2.240
67,238
-0.03(-1.32%)
Oct 27, 2017
2.280
2.280
2.200
2.270
30,742
+0.01(+0.44%)
Oct 26, 2017
2.340
2.377
2.240
2.260
96,132
-0.05(-1.95%)
Oct 25, 2017
2.180
2.500
2.110
2.305
1,034,367
+0.14(+6.22%)
Oct 24, 2017
2.200
2.200
2.130
2.170
112,924
-0.00(-0.23%)
Oct 23, 2017
2.120
2.200
2.110
2.175
216,334
+0.04(+2.11%)
Oct 20, 2017
2.120
2.170
2.120
2.130
279,305
+0.01(+0.47%)
Oct 19, 2017
2.130
2.130
2.080
2.120
42,916
+0.00(+0.00%)
Oct 18, 2017
2.120
2.140
2.100
2.120
22,098
+0.02(+0.95%)
Oct 17, 2017
2.090
2.150
2.070
2.100
145,856
+0.01(+0.48%)
Oct 16, 2017
2.070
2.090
2.070
2.090
12,695
+0.02(+0.97%)
Oct 13, 2017
2.070
2.139
2.040
2.070
35,609
+0.00(+0.00%)
Oct 12, 2017
2.090
2.090
2.030
2.070
38,485
-0.01(-0.48%)
Oct 11, 2017
2.090
2.130
2.040
2.080
111,289
+0.03(+1.46%)
Oct 10, 2017
2.000
2.090
2.000
2.050
69,109
+0.05(+2.50%)
Oct 09, 2017
1.960
2.030
1.920
2.000
76,694
+0.01(+0.50%)
Oct 06, 2017
2.000
2.020
1.930
1.990
124,785
-0.01(-0.25%)
Oct 05, 2017
2.013
2.030
1.995
1.995
41,894
-0.01(-0.75%)
Oct 04, 2017
2.020
2.060
1.950
2.010
88,513
+0.01(+0.50%)
Oct 03, 2017
2.000
2.040
2.000
2.000
91,793
-0.03(-1.48%)
Oct 02, 2017
2.020
2.040
2.010
2.030
35,501
-0.01(-0.49%)
Sep 29, 2017
2.050
2.070
2.010
2.040
71,906
-0.01(-0.49%)
Sep 28, 2017
2.000
2.070
2.000
2.050
50,509
+0.05(+2.50%)
Sep 27, 2017
2.060
2.090
1.950
2.000
319,615
-0.06(-2.91%)
Sep 26, 2017
2.000
2.120
2.000
2.060
506,029
+0.06(+3.00%)
Sep 25, 2017
1.940
2.030
1.880
2.000
401,880
+0.08(+4.17%)
Sep 22, 2017
1.920
1.980
1.920
1.920
73,323
+0.00(+0.00%)
Sep 21, 2017
1.860
1.935
1.840
1.920
108,735
+0.09(+4.92%)
Sep 20, 2017
1.901
1.980
1.830
1.830
499,719
-0.06(-3.17%)
Sep 19, 2017
1.840
1.930
1.840
1.890
176,243
+0.03(+1.61%)
Sep 18, 2017
1.870
1.874
1.830
1.860
33,689
+0.01(+0.54%)
Sep 15, 2017
1.880
1.900
1.850
1.850
55,294
+0.00(+0.00%)
Sep 14, 2017
1.830
1.880
1.830
1.850
36,784
+0.00(+0.00%)
Sep 13, 2017
1.880
1.880
1.840
1.850
116,134
-0.04(-2.12%)
Sep 12, 2017
1.880
1.900
1.850
1.890
32,393
+0.02(+1.07%)
Sep 11, 2017
1.940
1.940
1.840
1.870
212,755
-0.08(-4.10%)
Sep 08, 2017
1.800
1.950
1.750
1.950
384,010
+0.13(+7.14%)
Sep 07, 2017
1.817
1.840
1.780
1.820
33,604
-0.00(-0.27%)
Sep 06, 2017
1.760
1.860
1.760
1.825
95,037
+0.03(+1.96%)
Sep 05, 2017
1.750
1.930
1.745
1.790
278,159
+0.04(+2.29%)
Sep 01, 2017
1.740
1.750
1.700
1.750
92,020
+0.02(+1.16%)
Aug 31, 2017
1.660
1.730
1.660
1.730
65,973
+0.08(+4.85%)
Aug 30, 2017
1.660
1.680
1.630
1.650
6,455
+0.02(+1.23%)
Aug 29, 2017
1.640
1.710
1.630
1.630
72,758
-0.01(-0.61%)
Aug 28, 2017
1.620
1.650
1.610
1.640
127,868
+0.02(+1.23%)
Aug 25, 2017
1.670
1.718
1.620
1.620
84,460
-0.04(-2.41%)
Aug 24, 2017
1.690
1.714
1.660
1.660
46,902
-0.03(-1.78%)
Aug 23, 2017
1.720
1.750
1.690
1.690
44,206
-0.05(-2.59%)
Aug 22, 2017
1.700
1.750
1.680
1.735
58,932
+0.04(+2.06%)
Aug 21, 2017
1.660
1.750
1.660
1.700
201,402
+0.03(+1.80%)
Aug 18, 2017
1.580
1.680
1.570
1.670
108,972
+0.09(+5.70%)
Aug 17, 2017
1.510
1.600
1.510
1.580
112,246
+0.03(+1.94%)
Aug 16, 2017
1.550
1.610
1.550
1.550
89,451
+0.00(+0.00%)
Aug 15, 2017
1.530
1.580
1.530
1.550
47,743
+0.00(+0.00%)
Aug 14, 2017
1.560
1.588
1.550
1.550
46,625
-0.03(-1.90%)
Aug 11, 2017
1.600
1.630
1.560
1.580
90,595
+0.03(+1.61%)
Aug 10, 2017
1.590
1.640
1.550
1.555
102,149
-0.07(-4.60%)
Aug 09, 2017
1.500
1.648
1.457
1.630
83,806
-0.04(-2.40%)
Aug 08, 2017
1.620
1.700
1.590
1.670
10,107
+0.07(+4.37%)
Aug 07, 2017
1.660
1.670
1.590
1.600
58,774
-0.05(-3.03%)
Aug 04, 2017
1.660
1.702
1.630
1.650
16,701
-0.01(-0.60%)
Aug 03, 2017
1.630
1.660
1.630
1.660
11,446
+0.04(+2.47%)
Aug 02, 2017
1.630
1.631
1.610
1.620
8,930
+0.00(+0.00%)
Aug 01, 2017
1.657
1.657
1.620
1.620
13,063
-0.01(-0.61%)
Jul 31, 2017
1.670
1.670
1.630
1.630
18,210
-0.04(-2.40%)
Jul 28, 2017
1.630
1.720
1.620
1.670
19,879
+0.04(+2.45%)
Jul 27, 2017
1.630
1.650
1.600
1.630
11,994
+0.00(+0.00%)
Jul 26, 2017
1.600
1.630
1.560
1.630
21,578
+0.03(+1.87%)
Jul 25, 2017
1.630
1.640
1.600
1.600
20,602
-0.05(-3.03%)
Jul 24, 2017
1.720
1.720
1.630
1.650
64,915
-0.08(-4.62%)
Jul 21, 2017
1.760
1.840
1.710
1.730
308,280
-0.03(-1.98%)
Jul 20, 2017
1.710
1.830
1.710
1.765
575,634
+0.06(+3.82%)
Jul 19, 2017
1.600
1.750
1.600
1.700
154,590
+0.10(+6.25%)
Jul 18, 2017
1.610
1.630
1.580
1.600
10,276
-0.01(-0.62%)
Jul 17, 2017
1.580
1.610
1.550
1.610
34,234
+0.04(+2.55%)
Jul 14, 2017
1.550
1.590
1.530
1.570
33,133
+0.03(+1.95%)
Jul 13, 2017
1.530
1.570
1.480
1.540
76,924
+0.00(+0.00%)
Jul 12, 2017
1.550
1.570
1.540
1.540
91,192
+0.00(+0.00%)
Jul 11, 2017
1.550
1.560
1.510
1.540
93,577
-0.02(-1.28%)
Jul 10, 2017
1.550
1.580
1.520
1.560
95,065
+0.03(+1.96%)
Jul 07, 2017
1.520
1.550
1.500
1.530
105,953
-0.01(-0.65%)
Jul 06, 2017
1.550
1.564
1.510
1.540
61,925
-0.02(-1.28%)
Jul 05, 2017
1.670
1.670
1.460
1.560
205,705
-0.11(-6.59%)
Jul 03, 2017
1.660
1.730
1.650
1.670
85,231
+0.01(+0.60%)
Jun 30, 2017
1.670
1.700
1.620
1.660
48,836
-0.01(-0.60%)
Jun 29, 2017
1.720
1.750
1.650
1.670
125,430
-0.06(-3.47%)
Jun 28, 2017
1.720
1.770
1.712
1.730
84,412
-0.01(-0.57%)
Jun 27, 2017
1.740
1.770
1.730
1.740
77,882
-0.01(-0.57%)
Jun 26, 2017
1.770
1.771
1.650
1.750
121,781
-0.02(-1.13%)
Jun 23, 2017
1.780
1.820
1.750
1.770
34,039
-0.01(-0.56%)
Jun 22, 2017
1.760
1.800
1.741
1.780
52,326
+0.02(+1.14%)
Jun 21, 2017
1.750
1.810
1.710
1.760
165,929
-0.01(-0.56%)
Jun 20, 2017
1.910
1.920
1.730
1.770
82,036
-0.16(-8.29%)
Jun 19, 2017
1.930
1.950
1.860
1.930
128,789
+0.00(+0.00%)
Jun 16, 2017
1.920
1.980
1.850
1.930
269,757
+0.00(+0.00%)
Jun 15, 2017
1.860
2.050
1.800
1.930
371,531
-0.04(-2.03%)
Jun 14, 2017
2.050
2.050
1.700
1.970
832,768
-0.06(-2.96%)
Jun 13, 2017
1.800
2.030
1.790
2.030
1,245,502
+0.21(+11.54%)
Jun 12, 2017
1.790
1.860
1.790
1.820
68,069
+0.02(+1.11%)
Jun 09, 2017
1.810
1.860
1.770
1.800
63,568
-0.01(-0.55%)
Jun 08, 2017
1.770
1.870
1.721
1.810
701,933
+0.03(+1.69%)
Jun 07, 2017
1.780
1.780
1.730
1.780
23,027
+0.00(+0.00%)
Jun 06, 2017
1.790
1.790
1.700
1.780
118,865
+0.01(+0.56%)
Jun 05, 2017
1.760
1.820
1.752
1.770
80,422
+0.01(+0.28%)
Jun 02, 2017
1.800
1.800
1.720
1.765
152,041
-0.03(-1.84%)
Jun 01, 2017
1.750
1.830
1.720
1.798
272,030
+0.05(+2.74%)
May 31, 2017
1.680
1.750
1.680
1.750
236,773
+0.01(+0.57%)
May 30, 2017
1.750
1.770
1.670
1.740
147,726
-0.01(-0.57%)
May 26, 2017
1.750
1.760
1.650
1.750
166,893
-0.01(-0.57%)
May 25, 2017
1.760
1.770
1.720
1.760
139,007
+0.01(+0.57%)
May 24, 2017
1.780
1.790
1.750
1.750
73,140
-0.04(-2.23%)
May 23, 2017
1.830
1.840
1.740
1.790
199,351
-0.05(-2.72%)
May 22, 2017
1.800
1.860
1.740
1.840
243,700
+0.04(+2.22%)
May 19, 2017
1.660
1.810
1.660
1.800
333,744
+0.14(+8.43%)
May 18, 2017
1.720
1.720
1.660
1.660
84,258
-0.06(-3.49%)
May 17, 2017
1.730
1.730
1.680
1.720
97,067
+0.00(+0.00%)
May 16, 2017
1.760
1.780
1.700
1.720
44,014
-0.05(-2.82%)
May 15, 2017
1.830
1.849
1.710
1.770
181,172
-0.08(-4.32%)
May 12, 2017
1.680
1.850
1.599
1.850
613,465
+0.13(+7.56%)
May 11, 2017
1.310
1.750
1.170
1.720
1,266,417
+0.04(+2.38%)
May 10, 2017
1.690
1.720
1.640
1.680
223,060
-0.02(-1.18%)
May 09, 2017
1.730
1.731
1.660
1.700
322,650
-0.04(-2.30%)
May 08, 2017
1.800
1.810
1.710
1.740
158,188
-0.07(-3.87%)
May 05, 2017
1.750
1.850
1.710
1.810
335,037
+0.07(+4.02%)
May 04, 2017
1.630
1.790
1.623
1.740
387,550
+0.09(+5.45%)
May 03, 2017
1.660
1.710
1.645
1.650
126,546
-0.05(-2.94%)
May 02, 2017
1.690
1.700
1.640
1.700
126,885
-0.01(-0.58%)
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.