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
)
11.41
-0.23 (-1.98%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2021
8.640
8.686
8.575
8.575
568,903
-0.09(-1.06%)
Apr 29, 2021
8.833
8.869
8.511
8.667
486,319
-0.13(-1.47%)
Apr 28, 2021
8.594
8.875
8.594
8.796
780,854
+0.24(+2.80%)
Apr 27, 2021
8.400
8.649
8.299
8.557
930,056
+0.17(+1.98%)
Apr 26, 2021
8.105
8.419
8.023
8.391
523,659
+0.29(+3.52%)
Apr 23, 2021
8.013
8.151
7.995
8.105
275,440
+0.08(+1.03%)
Apr 22, 2021
8.225
8.244
8.023
8.023
413,575
-0.20(-2.46%)
Apr 21, 2021
8.050
8.271
8.041
8.225
321,379
+0.23(+2.88%)
Apr 20, 2021
8.198
8.244
7.921
7.995
500,701
-0.27(-3.23%)
Apr 19, 2021
8.345
8.363
8.244
8.262
753,365
-0.06(-0.66%)
Apr 16, 2021
8.234
8.382
8.096
8.317
687,895
+0.10(+1.23%)
Apr 15, 2021
8.013
8.262
7.986
8.216
1,000,888
+0.23(+2.88%)
Apr 14, 2021
7.571
8.013
7.571
7.986
1,313,426
+0.48(+6.38%)
Apr 13, 2021
7.590
7.631
7.479
7.507
242,953
-0.09(-1.21%)
Apr 12, 2021
7.590
7.626
7.562
7.599
366,572
+0.04(+0.49%)
Apr 09, 2021
7.590
7.591
7.465
7.562
511,361
-0.05(-0.61%)
Apr 08, 2021
7.479
7.663
7.461
7.608
476,613
+0.16(+2.10%)
Apr 07, 2021
7.507
7.590
7.387
7.451
856,947
-0.07(-0.98%)
Apr 06, 2021
7.166
7.590
7.166
7.525
557,054
+0.39(+5.42%)
Apr 05, 2021
7.286
7.322
6.982
7.138
651,475
-0.09(-1.27%)
Apr 01, 2021
7.240
7.276
7.166
7.230
218,115
-0.01(-0.13%)
Mar 31, 2021
7.304
7.396
7.221
7.240
531,636
-0.04(-0.51%)
Mar 30, 2021
7.194
7.373
7.184
7.276
350,793
+0.10(+1.41%)
Mar 29, 2021
7.037
7.175
6.931
7.175
956,854
-0.11(-1.52%)
Mar 26, 2021
7.442
7.461
7.138
7.286
555,549
-0.07(-1.00%)
Mar 25, 2021
7.415
7.488
7.267
7.359
373,079
-0.12(-1.60%)
Mar 24, 2021
7.636
7.700
7.479
7.479
509,840
-0.15(-1.93%)
Mar 23, 2021
7.894
7.903
7.626
7.626
576,069
-0.28(-3.50%)
Mar 22, 2021
7.986
8.023
7.838
7.903
706,325
-0.06(-0.69%)
Mar 19, 2021
7.921
8.142
7.871
7.958
936,302
+0.01(+0.12%)
Mar 18, 2021
8.078
8.179
7.930
7.949
428,905
-0.16(-1.93%)
Mar 17, 2021
8.151
8.207
8.041
8.105
614,175
-0.01(-0.11%)
Mar 16, 2021
8.290
8.391
8.096
8.115
1,098,300
-0.14(-1.67%)
Mar 15, 2021
8.557
8.879
8.188
8.253
576,835
-0.05(-0.56%)
Mar 12, 2021
8.290
8.507
8.198
8.299
726,980
+0.01(+0.11%)
Mar 11, 2021
7.995
8.317
7.995
8.290
1,028,118
+0.29(+3.69%)
Mar 10, 2021
7.829
8.403
7.802
7.995
673,881
+0.26(+3.33%)
Mar 09, 2021
7.599
7.875
7.525
7.737
447,996
+0.13(+1.69%)
Mar 08, 2021
7.636
7.894
7.590
7.608
407,341
-0.02(-0.24%)
Mar 05, 2021
7.599
7.719
7.507
7.626
943,685
+0.08(+1.10%)
Mar 04, 2021
7.516
7.719
7.424
7.544
512,802
+0.00(+0.00%)
Mar 03, 2021
7.525
7.709
7.479
7.544
510,696
-0.02(-0.24%)
Mar 02, 2021
7.737
7.737
7.488
7.562
764,881
-0.12(-1.56%)
Mar 01, 2021
7.700
8.013
7.654
7.682
1,172,730
+0.08(+1.09%)
Feb 26, 2021
7.599
7.626
7.341
7.599
1,080,482
-0.03(-0.36%)
Feb 25, 2021
7.783
7.921
7.571
7.626
592,011
-0.13(-1.66%)
Feb 24, 2021
7.580
7.774
7.498
7.755
435,026
+0.18(+2.31%)
Feb 23, 2021
7.626
7.728
7.461
7.580
172,170
-0.10(-1.32%)
Feb 22, 2021
7.682
7.728
7.544
7.682
346,236
+0.00(+0.00%)
Feb 19, 2021
7.562
7.746
7.488
7.682
211,276
+0.12(+1.58%)
Feb 18, 2021
7.728
7.774
7.534
7.562
195,642
-0.17(-2.15%)
Feb 17, 2021
7.774
7.774
7.617
7.728
179,051
+0.01(+0.12%)
Feb 16, 2021
7.608
7.811
7.608
7.719
280,080
+0.17(+2.20%)
Feb 12, 2021
7.534
7.571
7.451
7.553
313,222
-0.06(-0.73%)
Feb 11, 2021
7.590
7.659
7.488
7.608
196,226
+0.02(+0.24%)
Feb 10, 2021
7.673
7.857
7.553
7.590
211,862
-0.05(-0.60%)
Feb 09, 2021
7.580
7.654
7.479
7.636
356,197
+0.09(+1.22%)
Feb 08, 2021
7.451
7.691
7.451
7.544
249,844
+0.11(+1.49%)
Feb 05, 2021
7.387
7.544
7.359
7.433
316,805
+0.09(+1.25%)
Feb 04, 2021
7.276
7.396
7.258
7.341
334,284
+0.05(+0.63%)
Feb 03, 2021
7.258
7.341
7.166
7.295
336,735
+0.06(+0.76%)
Feb 02, 2021
6.973
7.249
6.973
7.240
337,888
+0.30(+4.38%)
Feb 01, 2021
6.926
7.074
6.853
6.936
306,526
+0.06(+0.94%)
Jan 29, 2021
6.742
6.991
6.724
6.871
475,099
+0.11(+1.63%)
Jan 28, 2021
6.788
6.890
6.687
6.761
1,563,604
-0.06(-0.81%)
Jan 27, 2021
7.166
7.166
6.797
6.816
524,345
-0.37(-5.13%)
Jan 26, 2021
7.221
7.221
7.147
7.184
455,017
+0.00(+0.00%)
Jan 25, 2021
7.138
7.230
7.028
7.184
414,239
+0.05(+0.65%)
Jan 22, 2021
7.019
7.175
6.890
7.138
385,421
-0.01(-0.13%)
Jan 21, 2021
7.387
7.424
7.083
7.147
289,606
-0.26(-3.48%)
Jan 20, 2021
7.461
7.599
7.332
7.405
369,608
+0.00(+0.00%)
Jan 19, 2021
7.369
7.599
7.295
7.405
406,139
+0.06(+0.88%)
Jan 15, 2021
7.249
7.433
7.249
7.341
525,584
+0.09(+1.27%)
Jan 14, 2021
7.157
7.723
7.138
7.249
942,184
+0.11(+1.55%)
Jan 13, 2021
6.853
7.313
6.853
7.138
1,101,167
+0.29(+4.17%)
Jan 12, 2021
6.853
6.973
6.825
6.853
277,729
+0.08(+1.22%)
Jan 11, 2021
6.715
6.890
6.608
6.770
344,109
+0.06(+0.96%)
Jan 08, 2021
6.733
6.765
6.659
6.705
211,927
-0.06(-0.82%)
Jan 07, 2021
6.613
6.770
6.604
6.761
237,309
+0.15(+2.23%)
Jan 06, 2021
6.540
6.751
6.540
6.613
485,331
+0.10(+1.56%)
Jan 05, 2021
6.567
6.632
6.429
6.512
256,330
+0.04(+0.57%)
Jan 04, 2021
6.337
6.540
6.337
6.475
340,273
+0.21(+3.38%)
Dec 31, 2020
6.263
6.263
6.263
234,693
+0.19(+3.19%)
Dec 30, 2020
6.061
6.199
6.005
6.070
234,693
+0.06(+1.07%)
Dec 29, 2020
5.738
6.051
5.738
6.005
221,278
+0.23(+3.99%)
Dec 28, 2020
5.536
5.784
5.526
5.775
169,182
+0.25(+4.50%)
Dec 24, 2020
5.674
5.674
5.508
5.526
51,570
-0.15(-2.60%)
Dec 23, 2020
5.655
5.729
5.609
5.674
114,025
+0.01(+0.16%)
Dec 22, 2020
5.858
5.858
5.637
5.665
139,620
-0.20(-3.45%)
Dec 21, 2020
5.747
5.913
5.653
5.867
254,336
+0.05(+0.79%)
Dec 18, 2020
5.619
5.863
5.582
5.821
319,736
+0.19(+3.44%)
Dec 17, 2020
5.738
5.775
5.609
5.628
123,985
-0.06(-1.13%)
Dec 16, 2020
5.711
5.803
5.656
5.692
198,576
+0.00(+0.00%)
Dec 15, 2020
5.609
5.711
5.361
5.692
248,420
+0.06(+0.98%)
Dec 14, 2020
5.867
5.932
5.628
5.637
119,652
-0.24(-4.08%)
Dec 11, 2020
6.015
6.042
5.867
5.876
233,532
-0.17(-2.74%)
Dec 10, 2020
5.904
6.148
5.858
6.042
446,515
+0.13(+2.18%)
Dec 09, 2020
5.830
5.941
5.784
5.913
287,713
+0.06(+1.10%)
Dec 08, 2020
5.747
5.922
5.720
5.849
160,668
+0.08(+1.44%)
Dec 07, 2020
5.840
5.840
5.747
5.766
126,417
-0.06(-0.95%)
Dec 04, 2020
5.766
5.858
5.720
5.821
271,640
+0.07(+1.28%)
Dec 03, 2020
5.655
5.821
5.596
5.747
187,857
+0.09(+1.63%)
Dec 02, 2020
5.545
5.711
5.526
5.655
145,255
+0.09(+1.66%)
Dec 01, 2020
5.747
5.747
5.554
5.563
121,615
-0.13(-2.27%)
Nov 30, 2020
5.674
5.711
5.627
5.692
212,018
-0.04(-0.64%)
Nov 27, 2020
5.600
5.803
5.582
5.729
119,860
+0.07(+1.30%)
Nov 25, 2020
5.591
5.738
5.480
5.655
317,999
+0.06(+0.99%)
Nov 24, 2020
5.683
5.701
5.471
5.600
613,257
-0.04(-0.65%)
Nov 23, 2020
5.545
5.711
5.499
5.637
521,960
+0.08(+1.49%)
Nov 20, 2020
5.315
5.563
5.315
5.554
949,873
+0.26(+4.87%)
Nov 19, 2020
5.176
5.319
5.158
5.296
312,039
+0.14(+2.68%)
Nov 18, 2020
5.020
5.305
4.992
5.158
562,992
+0.14(+2.75%)
Nov 17, 2020
4.919
5.047
4.863
5.020
518,652
+0.05(+0.93%)
Nov 16, 2020
4.900
5.057
4.900
4.974
482,162
+0.16(+3.25%)
Nov 13, 2020
4.679
5.112
4.679
4.817
346,119
+0.22(+4.81%)
Nov 12, 2020
4.651
4.684
4.476
4.596
122,537
-0.06(-1.38%)
Nov 11, 2020
4.679
4.790
4.607
4.661
147,951
-0.02(-0.39%)
Nov 10, 2020
4.495
4.725
4.458
4.679
160,085
+0.22(+4.96%)
Nov 09, 2020
4.449
4.624
4.403
4.458
150,049
+0.11(+2.54%)
Nov 06, 2020
4.412
4.458
4.329
4.347
77,952
-0.11(-2.48%)
Nov 05, 2020
4.292
4.458
4.283
4.458
108,320
+0.22(+5.22%)
Nov 04, 2020
4.458
4.458
4.209
4.237
124,136
-0.24(-5.35%)
Nov 03, 2020
4.513
4.550
4.460
4.476
71,054
+0.01(+0.21%)
Nov 02, 2020
4.467
4.532
4.375
4.467
164,718
+0.01(+0.21%)
Oct 30, 2020
4.301
4.458
4.209
4.458
191,842
+0.16(+3.64%)
Oct 29, 2020
4.366
4.375
4.201
4.301
194,939
-0.07(-1.68%)
Oct 28, 2020
4.357
4.476
4.338
4.375
227,458
-0.05(-1.04%)
Oct 27, 2020
4.532
4.532
4.338
4.421
168,433
-0.13(-2.83%)
Oct 26, 2020
4.559
4.582
4.513
4.550
107,264
-0.04(-0.80%)
Oct 23, 2020
4.569
4.642
4.522
4.587
151,780
+0.02(+0.40%)
Oct 22, 2020
4.578
4.578
4.495
4.569
84,865
+0.00(+0.00%)
Oct 21, 2020
4.541
4.587
4.513
4.569
60,163
+0.03(+0.61%)
Oct 20, 2020
4.541
4.605
4.504
4.541
145,961
+0.02(+0.41%)
Oct 19, 2020
4.550
4.697
4.513
4.522
251,643
-0.06(-1.41%)
Oct 16, 2020
4.596
4.624
4.495
4.587
122,357
+0.00(+0.00%)
Oct 15, 2020
4.587
4.688
4.532
4.587
230,021
-0.02(-0.40%)
Oct 14, 2020
4.596
4.651
4.541
4.605
157,144
+0.05(+1.01%)
Oct 13, 2020
4.522
4.578
4.430
4.559
113,415
+0.00(+0.00%)
Oct 12, 2020
4.513
4.587
4.467
4.559
184,989
+0.04(+0.81%)
Oct 09, 2020
4.513
4.541
4.430
4.522
111,392
+0.04(+0.82%)
Oct 08, 2020
4.412
4.550
4.375
4.486
327,694
+0.11(+2.53%)
Oct 07, 2020
4.412
4.449
4.338
4.375
215,864
+0.00(+0.00%)
Oct 06, 2020
4.375
4.421
4.301
4.375
292,821
+0.02(+0.42%)
Oct 05, 2020
4.394
4.467
4.320
4.357
387,091
-0.04(-0.84%)
Oct 02, 2020
4.338
4.412
4.320
4.394
171,105
-0.02(-0.42%)
Oct 01, 2020
4.357
4.453
4.301
4.412
265,331
+0.11(+2.57%)
Sep 30, 2020
4.209
4.320
4.209
4.301
160,692
+0.09(+2.19%)
Sep 29, 2020
4.246
4.311
4.191
4.209
470,767
-0.08(-1.93%)
Sep 28, 2020
4.255
4.360
4.255
4.292
186,402
+0.04(+0.87%)
Sep 25, 2020
4.311
4.315
4.246
4.255
190,973
-0.08(-1.91%)
Sep 24, 2020
4.329
4.412
4.232
4.338
198,727
+0.01(+0.21%)
Sep 23, 2020
4.384
4.421
4.292
4.329
358,917
-0.06(-1.47%)
Sep 22, 2020
4.375
4.430
4.329
4.394
192,867
+0.02(+0.42%)
Sep 21, 2020
4.467
4.476
4.338
4.375
358,748
-0.17(-3.65%)
Sep 18, 2020
4.615
4.647
4.440
4.541
539,590
-0.07(-1.60%)
Sep 17, 2020
4.587
4.651
4.550
4.615
119,494
+0.01(+0.20%)
Sep 16, 2020
4.707
4.707
4.559
4.605
171,967
-0.05(-0.99%)
Sep 15, 2020
4.688
4.725
4.569
4.651
178,071
-0.05(-0.98%)
Sep 14, 2020
4.753
4.753
4.651
4.697
151,861
-0.01(-0.20%)
Sep 11, 2020
4.780
4.780
4.642
4.707
200,202
-0.04(-0.78%)
Sep 10, 2020
4.734
4.863
4.651
4.744
494,628
+0.00(+0.00%)
Sep 09, 2020
4.688
4.872
4.670
4.744
443,860
+0.07(+1.58%)
Sep 08, 2020
4.670
4.744
4.578
4.670
185,838
-0.07(-1.55%)
Sep 04, 2020
4.799
5.020
4.670
4.744
238,744
+0.00(+0.00%)
Sep 03, 2020
4.624
4.845
4.624
4.744
204,182
+0.06(+1.38%)
Sep 02, 2020
4.836
4.836
4.633
4.679
247,930
-0.08(-1.74%)
Sep 01, 2020
4.697
4.790
4.624
4.762
197,487
+0.10(+2.17%)
Aug 31, 2020
4.928
4.928
4.661
4.661
413,182
-0.28(-5.60%)
Aug 28, 2020
4.762
4.955
4.707
4.937
248,081
+0.19(+4.08%)
Aug 27, 2020
4.670
4.836
4.605
4.744
215,078
+0.08(+1.78%)
Aug 26, 2020
4.670
4.854
4.651
4.661
260,404
-0.03(-0.59%)
Aug 25, 2020
4.642
4.707
4.555
4.688
266,811
+0.08(+1.80%)
Aug 24, 2020
4.661
4.665
4.550
4.605
267,008
-0.05(-0.99%)
Aug 21, 2020
4.550
4.697
4.550
4.651
380,861
+0.08(+1.81%)
Aug 20, 2020
4.513
4.633
4.495
4.569
238,369
+0.01(+0.20%)
Aug 19, 2020
4.550
4.661
4.522
4.559
219,064
+0.01(+0.20%)
Aug 18, 2020
4.467
4.587
4.449
4.550
185,419
+0.09(+2.07%)
Aug 17, 2020
4.633
4.633
4.384
4.458
278,002
-0.21(-4.54%)
Aug 14, 2020
4.780
4.826
4.504
4.670
428,523
-0.01(-0.20%)
Aug 13, 2020
4.522
4.688
4.430
4.679
734,910
+0.17(+3.89%)
Aug 12, 2020
4.320
4.541
4.292
4.504
370,280
+0.21(+4.94%)
Aug 11, 2020
4.338
4.449
4.255
4.292
323,376
+0.16(+3.79%)
Aug 10, 2020
4.154
4.329
4.108
4.136
270,880
+0.06(+1.35%)
Aug 07, 2020
4.099
4.126
3.979
4.080
74,152
-0.03(-0.67%)
Aug 06, 2020
3.942
4.136
3.942
4.108
209,708
+0.15(+3.72%)
Aug 05, 2020
3.970
4.099
3.942
3.961
838,576
+0.02(+0.47%)
Aug 04, 2020
3.970
4.255
3.924
3.942
543,868
-0.04(-0.93%)
Aug 03, 2020
3.841
3.997
3.786
3.979
239,687
+0.13(+3.35%)
Jul 31, 2020
3.896
3.915
3.767
3.850
201,070
-0.06(-1.65%)
Jul 30, 2020
4.007
4.007
3.878
3.915
201,016
-0.14(-3.41%)
Jul 29, 2020
4.145
4.154
4.053
4.053
126,431
-0.10(-2.44%)
Jul 28, 2020
4.136
4.191
4.071
4.154
148,927
+0.00(+0.00%)
Jul 27, 2020
4.136
4.182
4.034
4.154
120,272
+0.02(+0.45%)
Jul 24, 2020
4.403
4.403
4.136
4.136
109,220
-0.28(-6.26%)
Jul 23, 2020
4.311
4.440
4.283
4.412
281,459
+0.14(+3.23%)
Jul 22, 2020
4.126
4.311
4.126
4.274
231,155
+0.16(+3.80%)
Jul 21, 2020
3.924
4.136
3.924
4.117
393,772
+0.23(+5.92%)
Jul 20, 2020
3.878
3.915
3.832
3.887
1,400,138
-0.01(-0.24%)
Jul 17, 2020
3.951
3.979
3.868
3.896
177,945
-0.06(-1.40%)
Jul 16, 2020
4.025
4.025
3.896
3.951
225,043
-0.07(-1.83%)
Jul 15, 2020
3.988
4.108
3.988
4.025
195,727
+0.06(+1.63%)
Jul 14, 2020
3.979
4.043
3.915
3.961
105,642
-0.02(-0.46%)
Jul 13, 2020
3.988
4.126
3.859
3.979
233,117
+0.06(+1.41%)
Jul 10, 2020
3.832
3.933
3.804
3.924
150,260
+0.09(+2.40%)
Jul 09, 2020
3.997
4.043
3.832
3.832
190,310
-0.17(-4.15%)
Jul 08, 2020
3.979
4.034
3.905
3.997
366,603
+0.00(+0.00%)
Jul 07, 2020
4.108
4.108
3.988
3.997
121,804
-0.11(-2.69%)
Jul 06, 2020
4.136
4.228
4.090
4.108
330,537
+0.03(+0.68%)
Jul 02, 2020
4.062
4.117
4.034
4.080
198,139
+0.08(+2.07%)
Jul 01, 2020
3.979
4.071
3.979
3.997
308,244
+0.00(+0.00%)
Jun 30, 2020
3.979
4.034
3.924
3.997
327,800
+0.02(+0.46%)
Jun 29, 2020
3.979
4.108
3.951
3.979
286,384
+0.00(+0.00%)
Jun 26, 2020
4.034
4.090
3.970
3.979
210,516
-0.09(-2.26%)
Jun 25, 2020
4.016
4.117
4.007
4.071
199,585
+0.01(+0.23%)
Jun 24, 2020
4.145
4.145
4.020
4.062
225,875
-0.12(-2.86%)
Jun 23, 2020
4.246
4.308
4.126
4.182
201,423
-0.04(-0.87%)
Jun 22, 2020
4.237
4.246
4.062
4.218
332,311
-0.01(-0.22%)
Jun 19, 2020
4.311
4.384
4.182
4.228
284,343
+0.00(+0.00%)
Jun 18, 2020
4.209
4.306
4.168
4.228
303,832
-0.04(-0.86%)
Jun 17, 2020
4.476
4.513
4.265
4.265
259,631
-0.21(-4.73%)
Jun 16, 2020
4.329
4.513
4.228
4.476
631,887
+0.33(+8.00%)
Jun 15, 2020
4.200
4.265
4.099
4.145
993,843
-0.15(-3.43%)
Jun 12, 2020
4.301
4.421
4.292
4.292
377,604
+0.11(+2.64%)
Jun 11, 2020
4.053
4.320
4.053
4.182
853,290
-0.16(-3.61%)
Jun 10, 2020
4.596
4.596
4.311
4.338
423,058
-0.23(-5.04%)
Jun 09, 2020
4.891
4.928
4.550
4.569
539,144
-0.29(-6.06%)
Jun 08, 2020
5.029
5.158
4.782
4.863
835,160
+0.29(+6.45%)
Jun 05, 2020
4.347
4.642
4.292
4.569
770,191
+0.36(+8.53%)
Jun 04, 2020
4.145
4.329
4.145
4.209
361,230
+0.04(+0.88%)
Jun 03, 2020
4.311
4.384
4.163
4.172
517,712
-0.10(-2.37%)
Jun 02, 2020
4.117
4.329
4.090
4.274
488,134
+0.26(+6.42%)
Jun 01, 2020
3.942
4.145
3.868
4.016
438,574
+0.05(+1.16%)
May 29, 2020
3.905
3.988
3.767
3.970
673,347
+0.03(+0.70%)
May 28, 2020
3.859
4.034
3.786
3.942
545,843
+0.05(+1.18%)
May 27, 2020
3.684
3.942
3.684
3.896
528,381
+0.20(+5.49%)
May 26, 2020
3.822
3.933
3.666
3.693
907,913
-0.08(-2.20%)
May 22, 2020
3.638
3.790
3.555
3.776
242,001
+0.18(+4.86%)
May 21, 2020
3.546
3.611
3.491
3.601
393,811
+0.07(+2.09%)
May 20, 2020
3.500
3.555
3.454
3.528
187,854
+0.06(+1.59%)
May 19, 2020
3.509
3.555
3.445
3.472
290,587
-0.04(-1.05%)
May 18, 2020
3.343
3.509
3.343
3.509
343,051
+0.17(+4.96%)
May 15, 2020
3.334
3.583
3.261
3.343
688,872
-0.01(-0.27%)
May 14, 2020
3.279
3.422
3.224
3.353
339,695
+0.00(+0.00%)
May 13, 2020
3.463
3.491
3.288
3.353
373,707
-0.17(-4.71%)
May 12, 2020
3.583
3.601
3.477
3.518
370,914
-0.06(-1.80%)
May 11, 2020
3.472
3.611
3.431
3.583
474,186
+0.11(+3.18%)
May 08, 2020
3.601
3.647
3.454
3.472
685,398
-0.09(-2.58%)
May 07, 2020
3.601
3.611
3.482
3.565
377,040
+0.01(+0.26%)
May 06, 2020
3.518
3.598
3.343
3.555
540,800
+0.02(+0.52%)
May 05, 2020
3.684
3.767
3.505
3.537
319,298
-0.06(-1.54%)
May 04, 2020
3.454
3.601
3.371
3.592
1,200,378
+0.13(+3.72%)
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.