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
Adecoagro Ord Shs
(NY:
AGRO
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
9.266
9.349
8.879
8.944
367,841
-0.37(-3.96%)
Apr 29, 2015
9.395
9.395
9.266
9.312
124,372
-0.08(-0.88%)
Apr 28, 2015
9.450
9.487
9.340
9.395
139,371
-0.09(-0.97%)
Apr 27, 2015
9.367
9.561
9.331
9.487
164,261
+0.12(+1.28%)
Apr 24, 2015
9.404
9.542
9.331
9.367
138,972
-0.03(-0.29%)
Apr 23, 2015
9.413
9.552
9.257
9.395
168,011
-0.01(-0.10%)
Apr 22, 2015
9.377
9.450
9.211
9.404
83,489
+0.06(+0.59%)
Apr 21, 2015
9.303
9.441
9.257
9.349
236,417
+0.08(+0.89%)
Apr 20, 2015
9.367
9.367
9.238
9.266
107,938
-0.07(-0.79%)
Apr 17, 2015
9.248
9.358
9.183
9.340
422,974
+0.05(+0.50%)
Apr 16, 2015
9.377
9.432
9.257
9.294
137,296
-0.01(-0.10%)
Apr 15, 2015
9.515
9.561
9.275
9.303
183,378
-0.18(-1.85%)
Apr 14, 2015
9.469
9.561
9.441
9.478
290,048
-0.01(-0.10%)
Apr 13, 2015
9.478
9.533
9.432
9.487
146,522
-0.05(-0.48%)
Apr 10, 2015
9.423
9.552
9.413
9.533
208,009
+0.14(+1.47%)
Apr 09, 2015
9.432
9.450
9.321
9.395
566,619
-0.04(-0.39%)
Apr 08, 2015
9.496
9.570
9.340
9.432
265,229
-0.04(-0.39%)
Apr 07, 2015
9.671
9.671
9.404
9.469
338,000
-0.27(-2.74%)
Apr 06, 2015
9.496
9.809
9.446
9.736
236,681
+0.24(+2.52%)
Apr 02, 2015
9.312
9.496
9.496
9.496
873,432
+0.14(+1.48%)
Apr 01, 2015
9.395
9.478
9.331
9.358
242,045
-0.06(-0.59%)
Mar 31, 2015
9.238
9.533
9.211
9.413
247,599
+0.04(+0.39%)
Mar 30, 2015
9.275
9.469
9.174
9.377
644,864
+0.09(+0.99%)
Mar 27, 2015
9.496
9.625
9.243
9.284
517,881
-0.19(-2.04%)
Mar 26, 2015
9.717
9.717
9.395
9.478
371,037
-0.25(-2.56%)
Mar 25, 2015
9.975
10.07
9.715
9.727
333,918
-0.21(-2.13%)
Mar 24, 2015
10.21
10.30
9.763
9.938
408,905
-0.29(-2.79%)
Mar 23, 2015
9.782
10.52
9.782
10.22
490,466
+0.42(+4.32%)
Mar 20, 2015
9.248
9.966
9.183
9.800
1,332,147
+0.57(+6.19%)
Mar 19, 2015
9.073
9.257
9.017
9.229
490,751
+0.18(+2.04%)
Mar 18, 2015
8.944
9.054
8.875
9.045
325,207
+0.03(+0.31%)
Mar 17, 2015
8.879
9.063
8.870
9.017
553,036
+0.06(+0.72%)
Mar 16, 2015
8.934
9.027
8.825
8.953
492,558
-0.01(-0.10%)
Mar 13, 2015
9.045
9.054
8.870
8.962
225,152
-0.06(-0.71%)
Mar 12, 2015
9.174
9.192
8.898
9.027
566,778
-0.07(-0.81%)
Mar 11, 2015
8.603
9.192
8.483
9.100
479,086
+0.53(+6.24%)
Mar 10, 2015
8.713
8.741
8.400
8.566
246,994
-0.26(-2.92%)
Mar 09, 2015
8.603
9.183
8.566
8.824
551,889
+0.22(+2.57%)
Mar 06, 2015
8.630
8.750
8.492
8.603
243,641
-0.01(-0.11%)
Mar 05, 2015
8.078
8.640
8.078
8.612
578,906
+0.53(+6.49%)
Mar 04, 2015
8.023
8.105
7.886
8.087
395,127
+0.05(+0.57%)
Mar 03, 2015
8.133
8.170
8.013
8.041
150,556
-0.12(-1.47%)
Mar 02, 2015
8.234
8.290
8.133
8.161
165,413
+0.01(+0.11%)
Feb 27, 2015
8.133
8.354
8.087
8.152
223,916
-0.06(-0.78%)
Feb 26, 2015
7.829
8.253
7.783
8.216
232,924
+0.44(+5.69%)
Feb 25, 2015
7.636
7.930
7.636
7.774
760,076
+0.13(+1.69%)
Feb 24, 2015
7.571
7.755
7.562
7.645
987,839
+0.08(+1.10%)
Feb 23, 2015
7.387
7.580
7.375
7.562
336,482
+0.15(+1.99%)
Feb 20, 2015
7.369
7.461
7.369
7.415
172,972
-0.01(-0.12%)
Feb 19, 2015
7.396
7.452
7.396
7.424
226,425
+0.02(+0.25%)
Feb 18, 2015
7.415
7.461
7.304
7.405
117,305
-0.03(-0.37%)
Feb 17, 2015
7.415
7.452
7.341
7.433
159,480
+0.04(+0.50%)
Feb 13, 2015
7.350
7.396
7.396
7.396
128,870
-0.01(-0.12%)
Feb 12, 2015
7.405
7.470
7.359
7.405
201,297
-0.01(-0.12%)
Feb 11, 2015
7.396
7.442
7.378
7.415
73,611
-0.03(-0.37%)
Feb 10, 2015
7.498
7.507
7.387
7.442
130,657
-0.02(-0.25%)
Feb 09, 2015
7.424
7.539
7.424
7.461
243,740
+0.00(+0.00%)
Feb 06, 2015
7.461
7.534
7.378
7.461
422,638
+0.01(+0.12%)
Feb 05, 2015
7.415
7.470
7.304
7.452
242,315
+0.08(+1.12%)
Feb 04, 2015
7.378
7.479
7.313
7.369
230,372
-0.01(-0.12%)
Feb 03, 2015
7.369
7.571
7.313
7.378
1,361,585
+0.06(+0.75%)
Feb 02, 2015
7.184
7.332
7.120
7.323
318,830
+0.17(+2.45%)
Jan 30, 2015
7.194
7.194
7.037
7.148
178,355
-0.13(-1.77%)
Jan 29, 2015
7.230
7.313
7.028
7.277
105,307
+0.03(+0.38%)
Jan 28, 2015
7.369
7.415
7.194
7.249
143,269
-0.12(-1.62%)
Jan 27, 2015
7.083
7.405
7.083
7.369
73,318
+0.23(+3.23%)
Jan 26, 2015
7.221
7.286
7.111
7.138
78,625
-0.11(-1.52%)
Jan 23, 2015
7.295
7.341
7.166
7.249
73,564
-0.09(-1.25%)
Jan 22, 2015
7.230
7.378
7.194
7.341
274,720
+0.12(+1.66%)
Jan 21, 2015
7.267
7.359
7.166
7.221
126,341
-0.07(-1.01%)
Jan 20, 2015
7.323
7.405
7.221
7.295
98,314
-0.02(-0.25%)
Jan 16, 2015
7.304
7.405
7.221
7.313
239,030
+0.05(+0.63%)
Jan 15, 2015
7.396
7.396
7.230
7.267
235,145
-0.13(-1.74%)
Jan 14, 2015
7.359
7.401
7.221
7.396
80,163
+0.08(+1.13%)
Jan 13, 2015
7.599
7.608
7.203
7.313
422,082
-0.29(-3.76%)
Jan 12, 2015
7.599
7.636
7.442
7.599
292,535
-0.03(-0.36%)
Jan 09, 2015
7.498
7.645
7.498
7.627
84,837
+0.12(+1.60%)
Jan 08, 2015
7.424
7.562
7.424
7.507
92,062
+0.13(+1.75%)
Jan 07, 2015
7.286
7.424
7.267
7.378
274,698
+0.09(+1.26%)
Jan 06, 2015
7.313
7.387
7.194
7.286
165,917
+0.01(+0.13%)
Jan 05, 2015
7.323
7.452
7.240
7.277
143,736
-0.07(-1.00%)
Jan 02, 2015
7.332
7.433
7.323
7.350
135,044
-0.03(-0.37%)
Dec 31, 2014
7.230
7.378
7.378
7.378
191,731
+0.11(+1.52%)
Dec 30, 2014
7.277
7.341
7.184
7.267
65,240
+0.01(+0.13%)
Dec 29, 2014
7.221
7.359
7.148
7.258
129,217
-0.02(-0.25%)
Dec 26, 2014
7.267
7.313
7.230
7.277
24,103
+0.00(+0.00%)
Dec 24, 2014
7.212
7.277
7.277
7.277
64,381
+0.00(+0.00%)
Dec 23, 2014
7.332
7.461
7.249
7.277
82,843
-0.07(-1.00%)
Dec 22, 2014
7.277
7.415
7.249
7.350
94,763
+0.14(+1.92%)
Dec 19, 2014
7.323
7.405
7.166
7.212
103,153
-0.09(-1.26%)
Dec 18, 2014
7.378
7.461
7.212
7.304
143,289
+0.00(+0.00%)
Dec 17, 2014
7.184
7.341
7.148
7.304
155,084
+0.09(+1.28%)
Dec 16, 2014
7.221
7.387
7.009
7.212
410,285
-0.12(-1.63%)
Dec 15, 2014
7.645
7.681
7.184
7.332
188,299
-0.29(-3.86%)
Dec 12, 2014
7.820
7.921
7.562
7.627
147,376
-0.23(-2.93%)
Dec 11, 2014
7.921
8.050
7.848
7.857
156,879
-0.08(-1.04%)
Dec 10, 2014
8.345
8.400
7.894
7.940
235,571
-0.46(-5.48%)
Dec 09, 2014
8.087
8.474
7.997
8.400
300,327
+0.25(+3.05%)
Dec 08, 2014
8.290
8.382
8.133
8.152
276,509
-0.19(-2.32%)
Dec 05, 2014
8.198
8.363
8.105
8.345
1,228,253
+0.13(+1.57%)
Dec 04, 2014
8.373
8.419
8.188
8.216
118,679
-0.17(-1.98%)
Dec 03, 2014
8.152
8.511
8.133
8.382
466,038
+0.22(+2.71%)
Dec 02, 2014
8.234
8.336
8.133
8.161
105,108
-0.07(-0.89%)
Dec 01, 2014
8.327
8.327
8.161
8.234
347,997
-0.15(-1.76%)
Nov 28, 2014
8.603
8.603
8.142
8.382
209,014
-0.26(-2.99%)
Nov 26, 2014
8.667
8.640
8.640
8.640
72,740
-0.06(-0.64%)
Nov 25, 2014
8.603
8.741
8.603
8.695
109,186
+0.04(+0.43%)
Nov 24, 2014
8.667
8.723
8.594
8.658
62,717
-0.01(-0.11%)
Nov 21, 2014
8.594
8.750
8.594
8.667
106,436
+0.07(+0.86%)
Nov 20, 2014
8.584
8.612
8.502
8.594
148,185
+0.01(+0.11%)
Nov 19, 2014
8.474
8.640
8.446
8.584
119,579
+0.13(+1.53%)
Nov 18, 2014
8.492
8.492
8.419
8.456
157,362
-0.06(-0.76%)
Nov 17, 2014
8.409
8.538
8.382
8.520
122,225
+0.07(+0.87%)
Nov 14, 2014
8.400
8.492
8.336
8.446
78,653
+0.06(+0.77%)
Nov 13, 2014
8.170
8.453
8.124
8.382
119,208
+0.19(+2.36%)
Nov 12, 2014
8.188
8.253
8.152
8.188
104,169
-0.05(-0.56%)
Nov 11, 2014
8.198
8.253
8.156
8.234
78,694
+0.04(+0.45%)
Nov 10, 2014
8.188
8.271
8.161
8.198
64,514
-0.01(-0.11%)
Nov 07, 2014
8.271
8.280
8.133
8.207
162,545
-0.03(-0.34%)
Nov 06, 2014
8.225
8.308
8.198
8.234
236,668
+0.01(+0.11%)
Nov 05, 2014
8.391
8.391
8.188
8.225
248,965
-0.08(-1.00%)
Nov 04, 2014
7.995
8.336
7.867
8.308
176,163
+0.04(+0.45%)
Nov 03, 2014
8.345
8.409
8.262
8.271
173,568
-0.08(-0.99%)
Oct 31, 2014
7.967
8.382
7.967
8.354
301,257
+0.38(+4.73%)
Oct 30, 2014
7.986
8.041
7.940
7.977
54,607
-0.02(-0.23%)
Oct 29, 2014
7.875
8.059
7.838
7.995
475,762
+0.10(+1.28%)
Oct 28, 2014
7.654
7.903
7.654
7.894
130,680
+0.27(+3.50%)
Oct 27, 2014
7.479
7.663
7.544
7.627
234,202
+0.08(+1.10%)
Oct 24, 2014
7.728
7.848
7.534
7.544
181,793
-0.19(-2.50%)
Oct 23, 2014
7.940
7.940
7.682
7.737
166,602
-0.15(-1.87%)
Oct 22, 2014
7.977
8.078
7.848
7.884
124,994
-0.11(-1.38%)
Oct 21, 2014
7.875
8.069
7.792
7.995
216,639
+0.06(+0.81%)
Oct 20, 2014
7.820
7.930
7.802
7.930
395,750
+0.10(+1.29%)
Oct 17, 2014
7.792
7.903
7.774
7.829
64,457
+0.10(+1.31%)
Oct 16, 2014
7.562
7.857
7.534
7.728
111,829
+0.06(+0.72%)
Oct 15, 2014
7.617
7.700
7.387
7.673
237,333
-0.06(-0.83%)
Oct 14, 2014
7.737
7.838
7.627
7.737
200,178
-0.07(-0.94%)
Oct 13, 2014
7.866
7.866
7.663
7.811
172,517
-0.09(-1.17%)
Oct 10, 2014
7.967
8.013
7.866
7.903
194,638
-0.15(-1.83%)
Oct 09, 2014
8.198
8.262
8.013
8.050
133,505
-0.15(-1.80%)
Oct 08, 2014
8.124
8.216
8.023
8.198
132,484
+0.07(+0.91%)
Oct 07, 2014
8.105
8.225
8.059
8.124
155,404
-0.03(-0.34%)
Oct 06, 2014
7.995
8.152
7.995
8.152
137,659
+0.15(+1.84%)
Oct 03, 2014
8.023
8.124
7.995
8.004
139,827
-0.01(-0.11%)
Oct 02, 2014
8.105
8.152
7.912
8.013
322,431
-0.09(-1.14%)
Oct 01, 2014
8.078
8.152
8.052
8.105
256,451
+0.00(+0.00%)
Sep 30, 2014
8.207
8.207
8.050
8.105
306,995
-0.11(-1.35%)
Sep 29, 2014
8.124
8.234
8.060
8.216
242,459
+0.04(+0.45%)
Sep 26, 2014
8.179
8.198
7.986
8.179
216,742
+0.02(+0.23%)
Sep 25, 2014
8.363
8.363
8.146
8.161
227,667
-0.19(-2.32%)
Sep 24, 2014
8.271
8.382
8.216
8.354
318,627
+0.06(+0.67%)
Sep 23, 2014
8.290
8.345
8.244
8.299
250,849
-0.02(-0.22%)
Sep 22, 2014
8.253
8.336
8.198
8.317
266,538
-0.02(-0.22%)
Sep 19, 2014
8.382
8.400
8.317
8.336
119,284
-0.02(-0.22%)
Sep 18, 2014
8.290
8.400
8.244
8.354
200,399
+0.06(+0.78%)
Sep 17, 2014
8.280
8.345
8.234
8.290
196,073
+0.04(+0.45%)
Sep 16, 2014
8.198
8.354
8.188
8.253
152,884
+0.06(+0.79%)
Sep 15, 2014
8.290
8.299
8.188
8.188
227,777
-0.11(-1.33%)
Sep 12, 2014
8.290
8.336
8.244
8.299
184,438
+0.00(+0.00%)
Sep 11, 2014
8.234
8.345
8.216
8.299
238,530
+0.00(+0.00%)
Sep 10, 2014
8.290
8.336
8.271
8.299
154,183
+0.00(+0.00%)
Sep 09, 2014
8.290
8.327
8.271
8.299
174,379
+0.01(+0.11%)
Sep 08, 2014
8.317
8.474
8.124
8.290
244,260
-0.06(-0.66%)
Sep 05, 2014
8.400
8.419
8.317
8.345
275,812
-0.09(-1.09%)
Sep 04, 2014
8.354
8.594
8.354
8.437
331,370
+0.08(+0.99%)
Sep 03, 2014
8.244
8.465
8.225
8.354
3,506,285
+0.12(+1.45%)
Sep 02, 2014
8.419
8.677
8.023
8.234
852,197
-0.47(-5.40%)
Aug 29, 2014
8.649
8.704
8.704
8.704
250,033
+0.04(+0.43%)
Aug 28, 2014
8.594
8.778
8.575
8.667
174,759
+0.01(+0.11%)
Aug 27, 2014
8.409
8.667
8.409
8.658
181,956
+0.20(+2.40%)
Aug 26, 2014
8.354
8.566
8.345
8.456
162,443
+0.05(+0.55%)
Aug 25, 2014
8.630
8.681
8.336
8.409
252,722
-0.20(-2.35%)
Aug 22, 2014
8.603
8.640
8.400
8.612
288,096
-0.02(-0.21%)
Aug 21, 2014
8.759
8.870
8.621
8.630
166,959
-0.09(-1.06%)
Aug 20, 2014
8.769
8.861
8.594
8.723
212,244
-0.09(-1.04%)
Aug 19, 2014
8.999
9.100
8.796
8.815
451,050
-0.16(-1.75%)
Aug 18, 2014
8.833
9.054
8.815
8.971
382,282
+0.13(+1.46%)
Aug 15, 2014
9.192
9.192
8.842
8.842
191,801
-0.28(-3.03%)
Aug 14, 2014
9.321
9.321
9.100
9.119
185,788
-0.18(-1.88%)
Aug 13, 2014
9.441
9.441
9.257
9.294
152,145
-0.12(-1.27%)
Aug 12, 2014
9.441
9.441
9.312
9.413
136,244
-0.03(-0.29%)
Aug 11, 2014
9.441
9.533
9.404
9.441
181,403
+0.00(+0.00%)
Aug 08, 2014
9.432
9.450
9.312
9.441
46,967
+0.05(+0.49%)
Aug 07, 2014
9.303
9.515
9.294
9.395
183,288
+0.12(+1.29%)
Aug 06, 2014
9.211
9.395
9.179
9.275
559,734
+0.06(+0.70%)
Aug 05, 2014
9.340
9.340
9.169
9.211
273,645
-0.13(-1.38%)
Aug 04, 2014
9.331
9.487
9.321
9.340
269,927
+0.01(+0.10%)
Aug 01, 2014
9.119
9.349
9.119
9.331
228,426
+0.16(+1.71%)
Jul 31, 2014
9.137
9.220
9.109
9.174
219,284
-0.01(-0.10%)
Jul 30, 2014
9.192
9.202
9.109
9.183
109,248
+0.05(+0.50%)
Jul 29, 2014
9.211
9.229
9.137
9.137
71,862
-0.06(-0.60%)
Jul 28, 2014
9.165
9.211
9.146
9.192
109,322
+0.03(+0.30%)
Jul 25, 2014
9.165
9.275
9.119
9.165
161,976
-0.05(-0.50%)
Jul 24, 2014
9.073
9.229
9.045
9.211
311,317
+0.14(+1.52%)
Jul 23, 2014
9.137
9.137
9.063
9.073
143,866
-0.06(-0.71%)
Jul 22, 2014
9.091
9.156
9.008
9.137
145,162
+0.06(+0.61%)
Jul 21, 2014
9.202
9.257
9.017
9.082
180,669
-0.18(-1.89%)
Jul 18, 2014
9.165
9.487
9.165
9.257
145,531
+0.10(+1.11%)
Jul 17, 2014
9.211
9.284
9.109
9.156
202,168
-0.07(-0.80%)
Jul 16, 2014
9.165
9.312
9.156
9.229
478,149
+0.05(+0.50%)
Jul 15, 2014
9.165
9.211
8.962
9.183
395,876
-0.02(-0.20%)
Jul 14, 2014
9.211
9.395
9.179
9.202
244,801
-0.01(-0.10%)
Jul 11, 2014
9.073
9.257
8.907
9.211
221,950
+0.18(+2.04%)
Jul 10, 2014
8.879
9.082
8.787
9.027
197,425
+0.08(+0.93%)
Jul 09, 2014
8.833
9.008
8.686
8.944
311,672
+0.08(+0.94%)
Jul 08, 2014
8.944
8.953
8.782
8.861
183,819
-0.14(-1.54%)
Jul 07, 2014
8.888
9.027
8.778
8.999
152,098
+0.15(+1.67%)
Jul 03, 2014
8.870
8.852
8.852
8.852
72,957
-0.01(-0.10%)
Jul 02, 2014
8.658
8.861
8.658
8.861
98,622
+0.16(+1.80%)
Jul 01, 2014
8.750
8.787
8.640
8.704
184,450
+0.01(+0.11%)
Jun 30, 2014
8.806
8.806
8.677
8.695
239,227
-0.15(-1.67%)
Jun 27, 2014
8.502
8.852
8.502
8.842
174,082
+0.34(+4.01%)
Jun 26, 2014
8.492
8.543
8.483
8.502
81,044
-0.03(-0.32%)
Jun 25, 2014
8.677
8.713
8.483
8.529
271,976
-0.19(-2.22%)
Jun 24, 2014
8.787
8.824
8.713
8.723
206,437
-0.04(-0.42%)
Jun 23, 2014
8.704
8.833
8.695
8.759
233,276
+0.02(+0.21%)
Jun 20, 2014
8.612
8.769
8.566
8.741
315,722
+0.14(+1.61%)
Jun 19, 2014
8.492
8.621
8.460
8.603
287,344
+0.09(+1.08%)
Jun 18, 2014
8.557
8.557
8.414
8.511
635,521
-0.19(-2.22%)
Jun 17, 2014
8.713
8.806
8.704
8.704
192,179
-0.02(-0.21%)
Jun 16, 2014
8.934
8.971
8.502
8.723
441,091
-0.22(-2.47%)
Jun 13, 2014
8.953
9.045
8.944
8.944
124,202
-0.06(-0.72%)
Jun 12, 2014
9.027
9.075
8.990
9.008
127,473
-0.05(-0.51%)
Jun 11, 2014
9.091
9.248
9.036
9.054
165,525
-0.09(-1.01%)
Jun 10, 2014
9.073
9.170
9.063
9.146
132,856
-0.02(-0.20%)
Jun 06, 2014
9.073
9.183
9.017
9.165
257,526
+0.15(+1.63%)
Jun 05, 2014
8.833
9.100
8.806
9.017
334,858
+0.14(+1.56%)
Jun 04, 2014
8.778
8.934
8.695
8.879
422,486
+0.10(+1.15%)
Jun 03, 2014
8.667
8.879
8.658
8.778
2,075,833
+0.05(+0.53%)
Jun 02, 2014
8.640
8.879
8.630
8.732
614,896
+0.35(+4.18%)
May 30, 2014
8.409
8.456
8.336
8.382
131,784
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,135
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,829
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,538
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,883
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.456
8.483
8.419
8.474
103,246
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,108
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,825
+0.01(+0.11%)
May 16, 2014
8.234
8.327
8.161
8.299
116,867
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,676
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,349
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,502
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,896
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,188
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.152
122,086
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.152
93,641
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.977
8.069
202,804
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,555
-0.24(-2.89%)
May 02, 2014
8.152
8.345
8.152
8.290
137,513
+0.15(+1.81%)
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.