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, 2019
0.8699
0.8977
0.8500
0.8790
18,349
+0.01(+1.03%)
Apr 29, 2019
0.8900
0.8970
0.8699
0.8700
49,826
-0.03(-3.06%)
Apr 26, 2019
0.8795
0.9000
0.8600
0.8975
9,500
+0.02(+1.99%)
Apr 25, 2019
0.8890
0.8890
0.8549
0.8800
23,293
+0.00(+0.46%)
Apr 24, 2019
0.8702
0.9000
0.8700
0.8760
23,774
+0.01(+0.69%)
Apr 23, 2019
0.8996
0.9100
0.8559
0.8700
17,865
-0.04(-4.17%)
Apr 22, 2019
0.8890
0.9090
0.8622
0.9079
12,037
+0.05(+5.43%)
Apr 18, 2019
0.8927
0.9200
0.8611
0.8611
20,900
-0.05(-5.37%)
Apr 17, 2019
0.9000
0.9200
0.8973
0.9100
32,382
+0.01(+1.11%)
Apr 16, 2019
0.9200
0.9200
0.8800
0.9000
41,769
-0.02(-2.06%)
Apr 15, 2019
0.9000
0.9200
0.8900
0.9189
120,155
+0.02(+2.09%)
Apr 12, 2019
0.9037
0.9170
0.9000
0.9001
22,000
+0.00(+0.08%)
Apr 11, 2019
0.9200
0.9200
0.8840
0.8994
85,905
+0.02(+2.34%)
Apr 10, 2019
0.8643
0.9098
0.8500
0.8788
57,075
+0.01(+1.65%)
Apr 09, 2019
0.8600
0.8800
0.8400
0.8645
87,515
+0.01(+1.71%)
Apr 08, 2019
0.8270
0.8580
0.8270
0.8500
22,233
+0.01(+1.67%)
Apr 05, 2019
0.8100
0.8600
0.8100
0.8360
54,500
+0.03(+3.20%)
Apr 04, 2019
0.8400
0.8500
0.8000
0.8101
43,159
-0.03(-4.13%)
Apr 03, 2019
0.8400
0.8600
0.8200
0.8450
79,170
-0.02(-1.74%)
Apr 02, 2019
0.8550
0.8698
0.8550
0.8600
82,441
-0.01(-1.13%)
Apr 01, 2019
0.8792
0.8792
0.8501
0.8698
43,608
+0.00(+0.29%)
Mar 29, 2019
0.8700
0.8792
0.8501
0.8673
20,500
+0.02(+1.92%)
Mar 28, 2019
0.8353
0.9000
0.8301
0.8510
222,046
+0.01(+1.31%)
Mar 27, 2019
0.8236
0.8510
0.8150
0.8400
23,580
-0.01(-1.29%)
Mar 26, 2019
0.8570
0.8570
0.8000
0.8510
20,036
+0.03(+3.53%)
Mar 25, 2019
0.8508
0.8630
0.7800
0.8220
73,963
-0.03(-4.07%)
Mar 22, 2019
0.8564
0.8570
0.8228
0.8569
30,500
+0.00(+0.06%)
Mar 21, 2019
0.8780
0.8780
0.8440
0.8564
21,032
+0.01(+0.75%)
Mar 20, 2019
0.8900
0.9000
0.8304
0.8500
26,496
-0.05(-5.56%)
Mar 19, 2019
0.9600
0.9600
0.8200
0.9000
108,236
+0.10(+12.50%)
Mar 18, 2019
0.7800
0.8000
0.7800
0.8000
81,455
+0.03(+3.90%)
Mar 15, 2019
0.7800
0.7855
0.7700
0.7700
6,600
-0.01(-1.28%)
Mar 14, 2019
0.7797
0.7857
0.7797
0.7800
17,845
+0.01(+1.67%)
Mar 13, 2019
0.8000
0.8000
0.7672
0.7672
33,321
-0.02(-2.87%)
Mar 12, 2019
0.7850
0.7903
0.7850
0.7899
35,427
+0.00(+0.61%)
Mar 11, 2019
0.8000
0.8000
0.7800
0.7851
16,048
+0.01(+0.65%)
Mar 08, 2019
0.8860
0.8860
0.7601
0.7800
125,700
-0.11(-12.36%)
Mar 07, 2019
0.8836
0.9100
0.8638
0.8900
129,423
+0.01(+1.14%)
Mar 06, 2019
0.8720
0.9100
0.8720
0.8800
94,542
-0.01(-1.12%)
Mar 05, 2019
0.8499
0.9000
0.8360
0.8900
209,608
+0.05(+6.46%)
Mar 04, 2019
0.8360
0.8500
0.8360
0.8360
42,167
-0.01(-1.65%)
Mar 01, 2019
0.8500
0.8500
0.8400
0.8500
9,600
+0.01(+0.84%)
Feb 28, 2019
0.8500
0.8500
0.8429
0.8429
2,365
-0.01(-0.84%)
Feb 27, 2019
0.8400
0.8600
0.8400
0.8500
54,421
+0.01(+1.42%)
Feb 26, 2019
0.8498
0.8600
0.8200
0.8381
59,416
+0.02(+1.96%)
Feb 25, 2019
0.8250
0.8663
0.8201
0.8220
58,030
-0.01(-0.96%)
Feb 22, 2019
0.8550
0.8550
0.8210
0.8300
50,300
+0.00(+0.00%)
Feb 21, 2019
0.8100
0.8800
0.7900
0.8300
168,720
+0.03(+3.75%)
Feb 20, 2019
0.7670
0.8100
0.7628
0.8000
166,405
+0.03(+3.90%)
Feb 19, 2019
0.7700
0.7700
0.7603
0.7700
39,207
+0.01(+1.18%)
Feb 15, 2019
0.7650
0.7700
0.7600
0.7610
12,800
+0.00(+0.12%)
Feb 14, 2019
0.7638
0.7650
0.7601
0.7601
19,707
-0.00(-0.64%)
Feb 13, 2019
0.7603
0.7800
0.7603
0.7650
16,493
+0.00(+0.00%)
Feb 12, 2019
0.7637
0.7650
0.7601
0.7650
34,380
+0.00(+0.17%)
Feb 11, 2019
0.7637
0.7637
0.7610
0.7637
5,639
+0.00(+0.49%)
Feb 08, 2019
0.7600
0.7600
0.7600
0.7600
12,000
-0.00(-0.28%)
Feb 07, 2019
0.7611
0.7670
0.7601
0.7621
2,653
-0.00(-0.64%)
Feb 06, 2019
0.7600
0.7700
0.7590
0.7670
17,655
+0.02(+2.13%)
Feb 05, 2019
0.7550
0.7550
0.7501
0.7510
3,574
+0.00(+0.13%)
Feb 04, 2019
0.7700
0.7700
0.7500
0.7500
48,122
-0.01(-1.57%)
Feb 01, 2019
0.7640
0.7700
0.7550
0.7620
42,600
-0.01(-1.03%)
Jan 31, 2019
0.7600
0.7700
0.7552
0.7699
35,046
+0.01(+1.30%)
Jan 30, 2019
0.7700
0.7700
0.7600
0.7600
30,859
-0.01(-1.30%)
Jan 29, 2019
0.7800
0.7899
0.7666
0.7700
18,311
+0.02(+2.33%)
Jan 28, 2019
0.7501
0.7899
0.7463
0.7525
9,638
+0.00(+0.20%)
Jan 25, 2019
0.7500
0.7860
0.7250
0.7510
67,700
+0.01(+1.49%)
Jan 24, 2019
0.7500
0.7800
0.7300
0.7400
108,351
-0.01(-1.31%)
Jan 23, 2019
0.7498
0.7498
0.7301
0.7498
43,233
+0.00(+0.37%)
Jan 22, 2019
0.7490
0.7500
0.7415
0.7470
34,402
-0.00(-0.40%)
Jan 18, 2019
0.7900
0.7900
0.7400
0.7500
201,600
-0.04(-5.34%)
Jan 17, 2019
0.8180
0.8349
0.7751
0.7923
53,911
-0.01(-0.96%)
Jan 16, 2019
0.8400
0.8400
0.7801
0.8000
88,560
-0.00(-0.32%)
Jan 15, 2019
0.8200
0.8427
0.7941
0.8026
47,746
-0.00(-0.05%)
Jan 14, 2019
0.7899
0.8400
0.7899
0.8030
44,938
+0.00(+0.38%)
Jan 11, 2019
0.8000
0.8000
0.7600
0.8000
43,100
+0.02(+2.29%)
Jan 10, 2019
0.7901
0.7933
0.7753
0.7821
14,682
-0.01(-0.65%)
Jan 09, 2019
0.7875
0.7875
0.7601
0.7872
34,653
+0.03(+4.26%)
Jan 08, 2019
0.7480
0.8016
0.7480
0.7550
36,116
-0.01(-1.18%)
Jan 07, 2019
0.8000
0.8000
0.7480
0.7640
47,212
-0.04(-4.50%)
Jan 04, 2019
0.8000
0.8000
0.7600
0.8000
3,300
+0.04(+5.26%)
Jan 03, 2019
0.7900
0.7951
0.7500
0.7600
60,973
-0.03(-3.80%)
Jan 02, 2019
0.8000
0.8200
0.7900
0.7900
34,277
+0.00(+0.00%)
Dec 31, 2018
0.7600
0.8000
0.7400
0.7900
38,800
+0.01(+1.28%)
Dec 28, 2018
0.7600
0.7900
0.7400
0.7800
7,300
+0.02(+2.67%)
Dec 27, 2018
0.7600
0.7900
0.7400
0.7597
89,726
+0.01(+1.28%)
Dec 26, 2018
0.7807
0.7900
0.7501
0.7501
107,723
-0.03(-3.83%)
Dec 24, 2018
0.7600
0.7900
0.7600
0.7800
13,000
-0.01(-1.27%)
Dec 21, 2018
0.8000
0.8000
0.7600
0.7900
39,200
+0.02(+2.11%)
Dec 20, 2018
0.7775
0.8099
0.7600
0.7737
82,450
-0.02(-1.94%)
Dec 19, 2018
0.8000
0.8000
0.7800
0.7890
35,601
-0.00(-0.60%)
Dec 18, 2018
0.7801
0.8000
0.7801
0.7938
19,608
+0.01(+1.76%)
Dec 17, 2018
0.7989
0.8100
0.7801
0.7801
17,305
-0.02(-2.49%)
Dec 14, 2018
0.7800
0.8200
0.7800
0.8000
39,100
+0.01(+1.27%)
Dec 13, 2018
0.8100
0.8240
0.7849
0.7900
43,862
-0.03(-4.17%)
Dec 12, 2018
0.7851
0.8300
0.7851
0.8244
18,032
+0.04(+5.01%)
Dec 11, 2018
0.7957
0.7999
0.7851
0.7851
61,856
-0.01(-1.85%)
Dec 10, 2018
0.8300
0.8300
0.7981
0.7999
83,929
-0.03(-3.63%)
Dec 07, 2018
0.8000
0.8300
0.8000
0.8300
15,600
+0.00(+0.25%)
Dec 06, 2018
0.8500
0.8500
0.8001
0.8279
24,140
-0.02(-2.37%)
Dec 04, 2018
0.8500
0.8650
0.8350
0.8480
133,800
-0.01(-1.42%)
Dec 03, 2018
0.9100
0.9110
0.8572
0.8602
113,015
-0.07(-7.51%)
Nov 30, 2018
0.9400
0.9400
0.9000
0.9300
4,800
+0.01(+1.33%)
Nov 29, 2018
0.9018
0.9480
0.9000
0.9178
35,102
+0.01(+1.38%)
Nov 28, 2018
0.9100
0.9800
0.8810
0.9053
42,824
+0.01(+0.62%)
Nov 27, 2018
0.9400
0.9400
0.8794
0.8997
83,729
-0.04(-3.78%)
Nov 26, 2018
0.9900
0.9900
0.9350
0.9350
80,329
-0.01(-1.58%)
Nov 23, 2018
0.9200
0.9900
0.9200
0.9500
1,800
+0.03(+3.71%)
Nov 21, 2018
0.9160
0.9160
0.9160
0
-0.10(-10.20%)
Nov 20, 2018
1.000
1.040
0.9800
1.020
26,159
+0.00(+0.00%)
Nov 19, 2018
1.030
1.050
1.020
1.020
18,556
-0.01(-0.97%)
Nov 16, 2018
1.050
1.055
1.030
1.030
59,600
-0.01(-0.96%)
Nov 15, 2018
0.9795
1.060
0.9510
1.040
84,956
+0.09(+9.47%)
Nov 14, 2018
0.9679
0.9699
0.9355
0.9500
8,858
+0.02(+2.00%)
Nov 13, 2018
0.9975
0.9975
0.9314
0.9314
2,185
-0.07(-6.63%)
Nov 12, 2018
0.9600
0.9975
0.9500
0.9975
13,751
+0.04(+3.91%)
Nov 09, 2018
0.9600
0.9700
0.9600
0.9600
3,100
-0.05(-4.95%)
Nov 08, 2018
1.010
1.010
0.9804
1.010
16,939
+0.02(+1.51%)
Nov 07, 2018
1.020
1.020
0.9891
0.9950
5,965
+0.01(+0.98%)
Nov 06, 2018
0.9500
0.9880
0.9500
0.9853
12,929
+0.02(+1.82%)
Nov 05, 2018
1.020
1.020
0.9601
0.9677
7,266
-0.03(-3.23%)
Nov 02, 2018
0.9300
1.000
0.9300
1.000
2,900
+0.05(+5.69%)
Nov 01, 2018
0.9302
0.9800
0.9300
0.9462
2,356
-0.00(-0.40%)
Oct 31, 2018
0.9500
1.000
0.9048
0.9500
36,104
-0.00(-0.23%)
Oct 30, 2018
0.9550
0.9611
0.9405
0.9522
23,212
-0.05(-4.73%)
Oct 29, 2018
0.9800
0.9998
0.9612
0.9995
4,488
+0.03(+3.04%)
Oct 26, 2018
0.9600
1.000
0.9600
0.9700
10,300
+0.00(+0.41%)
Oct 25, 2018
0.9800
1.010
0.9611
0.9660
27,047
-0.01(-1.44%)
Oct 24, 2018
1.010
1.010
0.9800
0.9801
17,330
+0.00(+0.01%)
Oct 23, 2018
0.9700
1.000
0.9700
0.9800
14,475
-0.02(-2.00%)
Oct 22, 2018
0.9944
1.000
0.9651
1.000
5,456
+0.00(+0.00%)
Oct 19, 2018
0.9900
1.020
0.9800
1.000
43,700
+0.00(+0.21%)
Oct 18, 2018
0.9530
0.9979
0.9500
0.9979
12,289
+0.01(+0.81%)
Oct 17, 2018
0.9700
0.9988
0.9501
0.9899
56,628
+0.02(+2.34%)
Oct 16, 2018
0.9600
0.9750
0.9401
0.9673
5,566
-0.03(-3.16%)
Oct 15, 2018
0.9317
0.9989
0.9300
0.9989
20,796
+0.09(+9.77%)
Oct 12, 2018
0.9250
0.9750
0.8940
0.9100
28,200
-0.03(-3.02%)
Oct 11, 2018
0.9200
0.9500
0.9112
0.9383
33,086
+0.03(+3.71%)
Oct 10, 2018
0.8850
0.9200
0.8600
0.9047
31,060
+0.02(+2.23%)
Oct 09, 2018
0.8817
0.9200
0.8642
0.8850
37,805
-0.01(-0.56%)
Oct 08, 2018
0.9000
0.9199
0.8602
0.8900
15,610
-0.03(-2.94%)
Oct 05, 2018
0.9350
0.9500
0.8870
0.9170
27,500
-0.03(-3.47%)
Oct 04, 2018
0.9471
0.9750
0.8600
0.9500
68,132
+0.00(+0.00%)
Oct 03, 2018
0.9500
0.9700
0.9100
0.9500
26,230
-0.02(-2.29%)
Oct 02, 2018
0.9200
0.9723
0.8700
0.9723
30,661
+0.00(+0.24%)
Oct 01, 2018
0.9943
0.9943
0.8501
0.9700
149,997
-0.03(-3.00%)
Sep 28, 2018
1.020
1.020
0.9900
1.000
44,800
-0.02(-1.70%)
Sep 27, 2018
0.9900
1.020
0.9500
1.017
54,622
+0.02(+1.74%)
Sep 26, 2018
1.070
1.070
0.9700
0.9999
148,446
-0.07(-6.55%)
Sep 25, 2018
1.020
1.070
1.000
1.070
83,228
+0.05(+4.90%)
Sep 24, 2018
1.030
1.060
1.000
1.020
72,970
-0.01(-0.97%)
Sep 21, 2018
1.010
1.060
1.000
1.030
139,600
+0.02(+1.98%)
Sep 20, 2018
1.070
1.075
1.000
1.010
248,993
-0.08(-7.34%)
Sep 19, 2018
1.150
1.150
1.010
1.090
266,215
-0.06(-5.22%)
Sep 18, 2018
1.160
1.160
1.110
1.150
20,351
+0.00(+0.00%)
Sep 17, 2018
1.180
1.180
1.150
1.150
37,357
-0.03(-2.54%)
Sep 14, 2018
1.170
1.180
1.160
1.180
20,900
+0.00(+0.00%)
Sep 13, 2018
1.180
1.189
1.160
1.180
38,703
+0.00(+0.00%)
Sep 12, 2018
1.170
1.183
1.169
1.180
19,745
+0.01(+0.85%)
Sep 11, 2018
1.200
1.200
1.170
1.170
8,896
-0.03(-2.50%)
Sep 10, 2018
1.220
1.220
1.180
1.200
17,811
+0.00(+0.00%)
Sep 07, 2018
1.200
1.210
1.170
1.200
16,600
-0.02(-1.64%)
Sep 06, 2018
1.240
1.250
1.200
1.220
15,673
-0.03(-2.40%)
Sep 05, 2018
1.250
1.250
1.230
1.250
6,422
-0.01(-0.79%)
Sep 04, 2018
1.251
1.260
1.221
1.260
12,078
-0.01(-0.78%)
Aug 31, 2018
1.270
1.270
1.270
0
+0.01(+0.79%)
Aug 30, 2018
1.230
1.260
1.230
1.260
4,145
+0.02(+1.42%)
Aug 29, 2018
1.280
1.280
1.230
1.242
10,186
-0.01(-0.62%)
Aug 28, 2018
1.250
1.260
1.230
1.250
5,235
+0.01(+0.81%)
Aug 27, 2018
1.259
1.259
1.220
1.240
4,001
+0.01(+0.81%)
Aug 24, 2018
1.230
1.250
1.190
1.230
14,700
+0.03(+2.50%)
Aug 23, 2018
1.201
1.203
1.190
1.200
3,093
-0.01(-0.83%)
Aug 22, 2018
1.190
1.220
1.180
1.210
4,655
+0.00(+0.00%)
Aug 21, 2018
1.200
1.234
1.170
1.210
19,716
+0.04(+3.33%)
Aug 20, 2018
1.180
1.180
1.171
1.171
4,373
+0.00(+0.09%)
Aug 17, 2018
1.180
1.180
1.100
1.170
31,100
-0.01(-0.85%)
Aug 16, 2018
1.190
1.200
1.170
1.180
14,182
-0.01(-0.84%)
Aug 15, 2018
1.210
1.211
1.160
1.190
53,871
-0.02(-1.47%)
Aug 14, 2018
1.220
1.230
1.200
1.208
16,516
-0.01(-1.01%)
Aug 13, 2018
1.240
1.250
1.200
1.220
37,499
-0.01(-0.81%)
Aug 10, 2018
1.250
1.280
1.230
1.230
60,600
-0.02(-1.52%)
Aug 09, 2018
1.271
1.280
1.230
1.249
31,566
-0.02(-1.65%)
Aug 08, 2018
1.260
1.290
1.251
1.270
52,081
+0.02(+1.60%)
Aug 07, 2018
1.249
1.250
1.230
1.250
13,615
+0.01(+0.81%)
Aug 06, 2018
1.230
1.250
1.230
1.240
5,947
+0.01(+0.81%)
Aug 03, 2018
1.250
1.250
1.220
1.230
5,600
+0.00(+0.00%)
Aug 02, 2018
1.240
1.240
1.220
1.230
23,664
-0.02(-1.60%)
Aug 01, 2018
1.240
1.256
1.230
1.250
10,527
+0.01(+0.81%)
Jul 31, 2018
1.250
1.250
1.230
1.240
12,256
-0.01(-0.80%)
Jul 30, 2018
1.220
1.251
1.200
1.250
53,686
+0.01(+0.81%)
Jul 27, 2018
1.250
1.250
1.240
1.240
8,600
+0.00(+0.00%)
Jul 26, 2018
1.240
1.250
1.230
1.240
6,674
-0.02(-1.50%)
Jul 25, 2018
1.259
1.259
1.240
1.259
4,010
+0.01(+0.71%)
Jul 24, 2018
1.250
1.250
1.210
1.250
25,340
+0.00(+0.00%)
Jul 23, 2018
1.260
1.260
1.230
1.250
4,162
+0.00(+0.00%)
Jul 20, 2018
1.238
1.250
1.238
1.250
8,508
+0.02(+1.63%)
Jul 19, 2018
1.240
1.240
1.230
1.230
4,477
-0.01(-0.81%)
Jul 18, 2018
1.250
1.250
1.238
1.240
18,178
+0.00(+0.13%)
Jul 17, 2018
1.220
1.240
1.220
1.238
14,663
+0.02(+1.93%)
Jul 16, 2018
1.210
1.226
1.210
1.215
15,942
-0.01(-1.22%)
Jul 13, 2018
1.240
1.259
1.230
1.230
10,582
-0.02(-1.60%)
Jul 12, 2018
1.260
1.260
1.240
1.250
24,962
+0.00(+0.00%)
Jul 11, 2018
1.240
1.257
1.240
1.250
17,302
+0.01(+0.80%)
Jul 10, 2018
1.260
1.260
1.240
1.240
32,154
+0.01(+0.49%)
Jul 09, 2018
1.270
1.270
1.230
1.234
60,912
-0.03(-2.06%)
Jul 06, 2018
1.220
1.290
1.220
1.260
26,342
+0.01(+0.80%)
Jul 05, 2018
1.260
1.260
1.230
1.250
12,821
+0.00(+0.00%)
Jul 03, 2018
1.250
1.250
1.250
0
+0.00(+0.00%)
Jul 02, 2018
1.250
1.270
1.250
1.250
6,874
-0.01(-0.79%)
Jun 29, 2018
1.270
1.285
1.230
1.260
186,092
+0.00(+0.00%)
Jun 28, 2018
1.260
1.271
1.232
1.260
105,184
+0.03(+2.44%)
Jun 27, 2018
1.240
1.249
1.230
1.230
30,058
+0.00(+0.00%)
Jun 26, 2018
1.220
1.230
1.208
1.230
21,971
+0.02(+1.65%)
Jun 25, 2018
1.230
1.230
1.202
1.210
17,221
-0.02(-1.63%)
Jun 22, 2018
1.230
1.236
1.220
1.230
20,179
-0.01(-0.81%)
Jun 21, 2018
1.250
1.250
1.230
1.240
51,929
+0.00(+0.00%)
Jun 20, 2018
1.230
1.250
1.220
1.240
95,405
+0.02(+1.64%)
Jun 19, 2018
1.270
1.277
1.210
1.220
141,826
-0.06(-4.69%)
Jun 18, 2018
1.320
1.320
1.270
1.280
42,115
-0.01(-0.99%)
Jun 15, 2018
1.310
1.290
1.293
15,725
-0.02(-1.31%)
Jun 14, 2018
1.310
1.310
1.290
1.310
34,336
+0.01(+0.77%)
Jun 13, 2018
1.331
1.334
1.300
1.300
144,388
-0.04(-2.99%)
Jun 12, 2018
1.330
1.360
1.310
1.340
64,874
+0.02(+1.52%)
Jun 11, 2018
1.300
1.335
1.300
1.320
54,274
+0.03(+1.94%)
Jun 08, 2018
1.360
1.370
1.290
1.295
107,190
-0.06(-4.08%)
Jun 07, 2018
1.370
1.370
1.340
1.350
20,154
+0.00(+0.00%)
Jun 06, 2018
1.310
1.397
1.310
1.350
215,650
+0.03(+2.28%)
Jun 05, 2018
1.310
1.329
1.300
1.320
42,860
+0.02(+1.53%)
Jun 04, 2018
1.300
1.310
1.293
1.300
51,809
+0.01(+0.78%)
Jun 01, 2018
1.280
1.300
1.277
1.290
21,385
+0.01(+0.78%)
May 31, 2018
1.280
1.280
1.260
1.280
79,666
-0.02(-1.54%)
May 30, 2018
1.350
1.350
1.290
1.300
25,564
-0.04(-2.99%)
May 29, 2018
1.360
1.360
1.330
1.340
16,827
-0.02(-1.47%)
May 25, 2018
1.360
1.360
1.360
0
-0.02(-1.45%)
May 24, 2018
1.367
1.380
1.360
1.380
7,887
+0.00(+0.00%)
May 23, 2018
1.390
1.390
1.330
1.380
26,778
-0.02(-1.43%)
May 22, 2018
1.411
1.411
1.320
1.400
101,140
-0.02(-1.40%)
May 21, 2018
1.440
1.440
1.400
1.420
73,324
-0.01(-0.71%)
May 18, 2018
1.450
1.450
1.390
1.430
104,057
+0.00(+0.00%)
May 17, 2018
1.420
1.450
1.400
1.430
116,508
+0.01(+0.70%)
May 16, 2018
1.390
1.440
1.380
1.420
113,379
+0.03(+2.16%)
May 15, 2018
1.410
1.416
1.390
1.390
36,140
-0.02(-1.42%)
May 14, 2018
1.420
1.430
1.400
1.410
60,219
-0.03(-2.08%)
May 11, 2018
1.400
1.450
1.390
1.440
186,836
+0.06(+4.35%)
May 10, 2018
1.360
1.399
1.350
1.380
103,013
+0.01(+0.72%)
May 09, 2018
1.370
1.390
1.350
1.370
60,677
+0.00(+0.01%)
May 08, 2018
1.370
1.380
1.340
1.370
106,056
+0.01(+0.74%)
May 07, 2018
1.370
1.379
1.340
1.360
52,723
+0.02(+1.49%)
May 04, 2018
1.320
1.380
1.320
1.340
97,171
+0.03(+2.29%)
May 03, 2018
1.320
1.330
1.300
1.310
13,718
-0.02(-1.50%)
May 02, 2018
1.320
1.330
1.310
1.330
18,525
+0.02(+1.53%)
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.