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
First Trust New Opportunities MLP & Energy Fund
(NY:
FPL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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, 2019
5.995
6.014
5.963
5.982
90,672
-0.03(-0.43%)
Apr 29, 2019
6.008
6.021
5.982
6.008
119,223
+0.01(+0.22%)
Apr 26, 2019
5.989
6.014
5.976
5.995
123,349
-0.01(-0.11%)
Apr 25, 2019
6.034
6.034
5.982
6.001
124,406
+0.00(+0.00%)
Apr 24, 2019
6.034
6.048
5.985
6.001
133,783
-0.03(-0.53%)
Apr 23, 2019
6.014
6.047
6.001
6.034
137,922
+0.05(+0.86%)
Apr 22, 2019
5.924
5.995
5.886
5.982
352,487
+0.09(+1.53%)
Apr 18, 2019
5.911
5.927
5.872
5.892
110,797
-0.01(-0.22%)
Apr 17, 2019
5.969
5.969
5.898
5.905
139,338
-0.02(-0.33%)
Apr 16, 2019
5.963
5.969
5.924
5.924
158,192
-0.05(-0.76%)
Apr 15, 2019
6.008
6.008
5.963
5.969
108,722
-0.03(-0.54%)
Apr 12, 2019
6.001
6.002
5.963
6.001
139,000
+0.06(+1.09%)
Apr 11, 2019
5.930
5.943
5.924
5.937
85,278
+0.01(+0.22%)
Apr 10, 2019
5.950
5.956
5.918
5.924
154,904
+0.01(+0.22%)
Apr 09, 2019
5.924
5.930
5.892
5.911
115,496
-0.01(-0.22%)
Apr 08, 2019
5.918
5.982
5.918
5.924
282,438
+0.01(+0.11%)
Apr 05, 2019
5.879
5.937
5.879
5.918
116,376
+0.05(+0.77%)
Apr 04, 2019
5.892
5.923
5.860
5.872
227,194
-0.02(-0.33%)
Apr 03, 2019
5.911
5.943
5.885
5.892
182,295
-0.01(-0.11%)
Apr 02, 2019
5.956
5.976
5.898
5.898
424,129
-0.07(-1.19%)
Apr 01, 2019
5.963
5.976
5.950
5.969
207,484
+0.04(+0.71%)
Mar 29, 2019
5.927
5.952
5.908
5.927
176,536
+0.03(+0.54%)
Mar 28, 2019
5.889
5.914
5.876
5.895
172,031
+0.00(+0.00%)
Mar 27, 2019
5.889
5.902
5.838
5.895
358,591
+0.04(+0.66%)
Mar 26, 2019
5.857
5.921
5.837
5.857
112,983
+0.04(+0.66%)
Mar 25, 2019
5.857
5.857
5.768
5.818
101,344
-0.04(-0.66%)
Mar 22, 2019
5.895
5.895
5.825
5.857
118,888
-0.06(-0.97%)
Mar 21, 2019
5.825
5.934
5.812
5.914
199,372
+0.06(+1.09%)
Mar 20, 2019
5.825
5.857
5.786
5.850
151,698
+0.04(+0.77%)
Mar 19, 2019
5.799
5.838
5.793
5.806
153,201
+0.04(+0.78%)
Mar 18, 2019
5.703
5.774
5.694
5.761
173,018
+0.04(+0.78%)
Mar 15, 2019
5.697
5.716
5.673
5.716
110,140
+0.02(+0.34%)
Mar 14, 2019
5.710
5.716
5.690
5.697
80,830
-0.01(-0.22%)
Mar 13, 2019
5.690
5.722
5.690
5.710
69,746
+0.04(+0.68%)
Mar 12, 2019
5.697
5.718
5.665
5.671
159,676
-0.01(-0.23%)
Mar 11, 2019
5.652
5.690
5.652
5.684
212,483
+0.08(+1.37%)
Mar 08, 2019
5.556
5.620
5.537
5.607
144,978
-0.01(-0.11%)
Mar 07, 2019
5.550
5.620
5.537
5.614
184,923
+0.07(+1.27%)
Mar 06, 2019
5.562
5.562
5.518
5.543
129,896
-0.01(-0.23%)
Mar 05, 2019
5.524
5.556
5.492
5.556
185,955
+0.04(+0.81%)
Mar 04, 2019
5.511
5.524
5.454
5.511
265,908
+0.04(+0.70%)
Mar 01, 2019
5.498
5.505
5.409
5.473
376,976
+0.00(+0.06%)
Feb 28, 2019
5.527
5.561
5.463
5.470
443,767
-0.06(-1.15%)
Feb 27, 2019
5.596
5.603
5.520
5.533
309,346
-0.06(-1.13%)
Feb 26, 2019
5.647
5.666
5.590
5.596
179,903
-0.05(-0.90%)
Feb 25, 2019
5.660
5.673
5.635
5.647
146,152
-0.03(-0.45%)
Feb 22, 2019
5.666
5.704
5.666
5.673
194,634
+0.04(+0.79%)
Feb 21, 2019
5.730
5.730
5.622
5.628
210,409
-0.09(-1.55%)
Feb 20, 2019
5.768
5.768
5.679
5.717
243,844
-0.02(-0.33%)
Feb 19, 2019
5.628
5.742
5.622
5.736
185,474
+0.08(+1.46%)
Feb 15, 2019
5.635
5.654
5.603
5.654
160,120
+0.08(+1.48%)
Feb 14, 2019
5.489
5.590
5.489
5.571
224,005
+0.04(+0.80%)
Feb 13, 2019
5.495
5.552
5.495
5.527
268,446
+0.03(+0.58%)
Feb 12, 2019
5.514
5.530
5.482
5.495
202,332
+0.04(+0.70%)
Feb 11, 2019
5.432
5.470
5.432
5.457
107,423
-0.01(-0.12%)
Feb 08, 2019
5.501
5.501
5.412
5.463
92,352
-0.01(-0.23%)
Feb 07, 2019
5.546
5.577
5.457
5.476
180,308
-0.11(-1.93%)
Feb 06, 2019
5.628
5.628
5.565
5.584
136,850
-0.03(-0.57%)
Feb 05, 2019
5.635
5.664
5.584
5.616
227,619
-0.01(-0.11%)
Feb 04, 2019
5.647
5.647
5.603
5.622
187,762
-0.03(-0.45%)
Feb 01, 2019
5.609
5.679
5.596
5.647
230,093
+0.05(+0.96%)
Jan 31, 2019
5.587
5.650
5.543
5.593
264,454
-0.01(-0.22%)
Jan 30, 2019
5.549
5.637
5.543
5.606
151,078
+0.08(+1.37%)
Jan 29, 2019
5.505
5.556
5.474
5.530
136,656
+0.06(+1.03%)
Jan 28, 2019
5.461
5.493
5.423
5.474
120,450
-0.02(-0.34%)
Jan 25, 2019
5.486
5.505
5.467
5.493
207,892
+0.04(+0.81%)
Jan 24, 2019
5.379
5.472
5.379
5.449
207,581
+0.06(+1.05%)
Jan 23, 2019
5.449
5.449
5.361
5.392
116,923
-0.02(-0.35%)
Jan 22, 2019
5.480
5.480
5.386
5.411
296,399
-0.08(-1.49%)
Jan 18, 2019
5.449
5.499
5.436
5.493
273,534
+0.08(+1.39%)
Jan 17, 2019
5.373
5.421
5.365
5.417
227,311
+0.04(+0.82%)
Jan 16, 2019
5.304
5.379
5.304
5.373
213,215
+0.06(+1.07%)
Jan 15, 2019
5.285
5.335
5.272
5.316
244,159
+0.08(+1.44%)
Jan 14, 2019
5.260
5.279
5.197
5.241
196,531
-0.04(-0.72%)
Jan 11, 2019
5.310
5.329
5.266
5.279
284,978
-0.01(-0.12%)
Jan 10, 2019
5.342
5.363
5.285
5.285
498,115
-0.09(-1.64%)
Jan 09, 2019
5.417
5.430
5.373
5.373
277,102
+0.01(+0.12%)
Jan 08, 2019
5.254
5.389
5.254
5.367
293,996
+0.16(+3.14%)
Jan 07, 2019
5.077
5.222
5.071
5.203
270,401
+0.19(+3.76%)
Jan 04, 2019
4.914
5.059
4.901
5.014
369,851
+0.19(+3.91%)
Jan 03, 2019
4.775
4.845
4.738
4.826
292,270
+0.06(+1.19%)
Jan 02, 2019
4.675
4.838
4.606
4.769
439,041
+0.07(+1.54%)
Dec 31, 2018
4.585
4.715
4.566
4.697
1,122,790
+0.14(+3.15%)
Dec 28, 2018
4.516
4.610
4.448
4.553
671,041
+0.06(+1.39%)
Dec 27, 2018
4.522
4.522
4.379
4.491
744,504
-0.04(-0.83%)
Dec 26, 2018
4.367
4.547
4.320
4.529
941,655
+0.18(+4.15%)
Dec 24, 2018
4.448
4.454
4.339
4.348
383,521
-0.12(-2.65%)
Dec 21, 2018
4.541
4.603
4.466
4.466
619,830
-0.08(-1.78%)
Dec 20, 2018
4.659
4.672
4.491
4.547
733,478
-0.12(-2.54%)
Dec 19, 2018
4.697
4.828
4.666
4.666
587,440
-0.01(-0.27%)
Dec 18, 2018
4.815
4.852
4.666
4.678
437,774
-0.15(-3.10%)
Dec 17, 2018
5.014
5.021
4.803
4.828
913,547
-0.20(-3.97%)
Dec 14, 2018
5.008
5.089
5.002
5.027
374,049
-0.05(-0.98%)
Dec 13, 2018
5.014
5.103
5.014
5.077
469,802
+0.04(+0.87%)
Dec 12, 2018
5.021
5.087
5.021
5.033
474,479
+0.02(+0.44%)
Dec 11, 2018
5.027
5.046
4.990
5.011
427,340
+0.02(+0.44%)
Dec 10, 2018
4.996
5.033
4.933
4.990
437,583
-0.04(-0.74%)
Dec 07, 2018
5.120
5.151
5.014
5.027
714,065
-0.02(-0.49%)
Dec 06, 2018
5.120
5.133
4.958
5.052
1,120,920
-0.14(-2.76%)
Dec 04, 2018
5.320
5.326
5.176
5.195
247,225
-0.14(-2.57%)
Dec 03, 2018
5.345
5.357
5.320
5.332
304,527
+0.08(+1.60%)
Nov 30, 2018
5.205
5.273
5.131
5.248
417,546
+0.04(+0.83%)
Nov 29, 2018
5.155
5.251
5.155
5.205
369,271
+0.04(+0.72%)
Nov 28, 2018
5.149
5.180
5.112
5.168
189,881
+0.04(+0.72%)
Nov 27, 2018
5.168
5.186
5.118
5.131
177,122
-0.04(-0.72%)
Nov 26, 2018
5.174
5.230
5.162
5.168
179,587
+0.02(+0.36%)
Nov 23, 2018
5.137
5.180
5.106
5.149
72,398
-0.05(-0.95%)
Nov 21, 2018
5.199
5.199
5.199
0
+0.07(+1.45%)
Nov 20, 2018
5.291
5.291
5.096
5.125
375,210
-0.17(-3.15%)
Nov 19, 2018
5.291
5.384
5.291
5.291
162,532
-0.06(-1.04%)
Nov 16, 2018
5.372
5.415
5.341
5.347
108,030
+0.00(+0.00%)
Nov 15, 2018
5.328
5.365
5.309
5.347
141,807
+0.04(+0.70%)
Nov 14, 2018
5.372
5.378
5.291
5.310
212,072
-0.02(-0.35%)
Nov 13, 2018
5.353
5.436
5.291
5.328
242,630
-0.06(-1.03%)
Nov 12, 2018
5.495
5.495
5.384
5.384
131,543
-0.07(-1.36%)
Nov 09, 2018
5.470
5.476
5.421
5.458
204,886
-0.06(-1.12%)
Nov 08, 2018
5.489
5.538
5.489
5.520
246,441
+0.01(+0.22%)
Nov 07, 2018
5.421
5.507
5.415
5.507
200,375
+0.11(+2.06%)
Nov 06, 2018
5.347
5.396
5.328
5.396
257,740
+0.08(+1.51%)
Nov 05, 2018
5.285
5.365
5.279
5.316
185,563
+0.05(+0.94%)
Nov 02, 2018
5.396
5.396
5.230
5.267
225,941
-0.09(-1.73%)
Nov 01, 2018
5.341
5.390
5.316
5.359
151,570
+0.06(+1.22%)
Oct 31, 2018
5.337
5.392
5.291
5.294
269,258
+0.00(+0.00%)
Oct 30, 2018
5.245
5.343
5.215
5.294
209,300
+0.03(+0.58%)
Oct 29, 2018
5.460
5.496
5.245
5.264
157,505
-0.12(-2.27%)
Oct 26, 2018
5.423
5.466
5.349
5.386
268,109
-0.14(-2.55%)
Oct 25, 2018
5.551
5.551
5.490
5.527
191,586
+0.02(+0.33%)
Oct 24, 2018
5.600
5.649
5.509
5.509
229,803
-0.09(-1.53%)
Oct 23, 2018
5.631
5.637
5.545
5.594
174,263
-0.10(-1.83%)
Oct 22, 2018
5.784
5.784
5.683
5.698
134,907
-0.10(-1.69%)
Oct 19, 2018
5.753
5.802
5.753
5.796
158,153
+0.06(+1.07%)
Oct 18, 2018
5.711
5.808
5.711
5.735
156,204
+0.01(+0.11%)
Oct 17, 2018
5.760
5.772
5.686
5.729
112,831
-0.05(-0.85%)
Oct 16, 2018
5.649
5.778
5.641
5.778
141,594
+0.16(+2.83%)
Oct 15, 2018
5.600
5.652
5.594
5.619
143,630
-0.01(-0.11%)
Oct 12, 2018
5.625
5.674
5.539
5.625
224,813
+0.04(+0.77%)
Oct 11, 2018
5.698
5.753
5.567
5.582
253,870
-0.17(-2.98%)
Oct 10, 2018
5.827
5.845
5.735
5.753
258,141
-0.10(-1.78%)
Oct 09, 2018
5.808
5.888
5.790
5.857
251,732
+0.02(+0.31%)
Oct 08, 2018
5.790
5.851
5.790
5.839
106,386
+0.01(+0.10%)
Oct 05, 2018
5.808
5.876
5.796
5.833
197,855
-0.01(-0.21%)
Oct 04, 2018
5.980
5.980
5.827
5.845
372,571
-0.12(-1.95%)
Oct 03, 2018
5.931
6.003
5.919
5.961
324,561
+0.00(+0.00%)
Oct 02, 2018
5.931
5.961
5.896
5.961
297,603
+0.06(+1.04%)
Oct 01, 2018
5.827
5.937
5.827
5.900
533,850
+0.06(+1.10%)
Sep 28, 2018
5.733
5.836
5.708
5.836
358,480
+0.10(+1.69%)
Sep 27, 2018
5.739
5.751
5.708
5.739
469,479
+0.04(+0.75%)
Sep 26, 2018
5.715
5.727
5.672
5.696
438,225
-0.01(-0.21%)
Sep 25, 2018
5.781
5.794
5.702
5.708
624,361
-0.07(-1.26%)
Sep 24, 2018
5.854
5.897
5.781
5.781
527,303
-0.08(-1.35%)
Sep 21, 2018
5.903
5.933
5.848
5.860
494,165
-0.04(-0.62%)
Sep 20, 2018
5.927
5.951
5.885
5.897
541,858
-0.04(-0.72%)
Sep 19, 2018
5.951
5.973
5.915
5.939
317,623
+0.00(+0.00%)
Sep 18, 2018
5.964
5.994
5.915
5.939
272,280
-0.01(-0.10%)
Sep 17, 2018
5.951
6.012
5.939
5.945
228,343
-0.03(-0.51%)
Sep 14, 2018
5.982
5.988
5.933
5.976
138,320
-0.01(-0.10%)
Sep 13, 2018
6.042
6.055
5.982
5.982
225,954
-0.04(-0.61%)
Sep 12, 2018
5.982
6.067
5.982
6.018
158,724
+0.02(+0.30%)
Sep 11, 2018
5.994
6.042
5.940
6.000
252,268
+0.07(+1.23%)
Sep 10, 2018
5.915
6.000
5.915
5.927
156,879
+0.00(+0.00%)
Sep 07, 2018
5.951
5.988
5.897
5.927
192,989
-0.08(-1.31%)
Sep 06, 2018
6.024
6.064
5.976
6.006
195,762
-0.04(-0.60%)
Sep 05, 2018
6.036
6.067
6.024
6.042
186,961
-0.05(-0.80%)
Sep 04, 2018
6.055
6.097
6.024
6.091
217,986
+0.05(+0.75%)
Aug 31, 2018
6.046
6.046
6.046
0
-0.04(-0.59%)
Aug 30, 2018
6.118
6.129
6.033
6.082
261,347
-0.02(-0.39%)
Aug 29, 2018
6.106
6.166
6.106
6.106
299,269
-0.03(-0.49%)
Aug 28, 2018
6.238
6.269
6.106
6.136
440,512
-0.11(-1.74%)
Aug 27, 2018
6.244
6.269
6.214
6.244
226,010
-0.02(-0.29%)
Aug 24, 2018
6.154
6.263
6.154
6.263
310,081
+0.10(+1.66%)
Aug 23, 2018
6.082
6.263
6.058
6.160
757,004
+0.08(+1.29%)
Aug 22, 2018
6.027
6.106
6.003
6.082
497,950
+0.05(+0.90%)
Aug 21, 2018
6.112
6.226
5.949
6.027
1,485,802
-0.60(-9.09%)
Aug 20, 2018
6.546
6.630
6.546
6.630
205,453
+0.05(+0.82%)
Aug 17, 2018
6.534
6.588
6.510
6.576
78,142
+0.05(+0.74%)
Aug 16, 2018
6.498
6.534
6.480
6.528
116,337
+0.05(+0.84%)
Aug 15, 2018
6.534
6.540
6.455
6.473
150,851
-0.07(-1.10%)
Aug 14, 2018
6.552
6.560
6.504
6.546
111,906
+0.02(+0.37%)
Aug 13, 2018
6.630
6.656
6.516
6.522
121,651
-0.08(-1.28%)
Aug 10, 2018
6.624
6.666
6.606
6.606
151,307
-0.02(-0.36%)
Aug 09, 2018
6.570
6.630
6.558
6.630
137,847
+0.09(+1.38%)
Aug 08, 2018
6.461
6.540
6.449
6.540
103,997
+0.04(+0.56%)
Aug 07, 2018
6.594
6.600
6.504
6.504
206,754
-0.05(-0.74%)
Aug 06, 2018
6.516
6.570
6.504
6.552
185,381
+0.00(+0.00%)
Aug 03, 2018
6.528
6.582
6.522
6.552
138,366
+0.00(+0.00%)
Aug 02, 2018
6.516
6.648
6.516
6.552
214,513
+0.04(+0.56%)
Aug 01, 2018
6.449
6.558
6.407
6.516
159,555
+0.02(+0.23%)
Jul 31, 2018
6.393
6.507
6.387
6.501
193,721
+0.11(+1.68%)
Jul 30, 2018
6.447
6.465
6.375
6.393
158,041
-0.02(-0.37%)
Jul 27, 2018
6.495
6.495
6.369
6.417
192,483
-0.04(-0.55%)
Jul 26, 2018
6.429
6.477
6.417
6.453
215,782
+0.02(+0.37%)
Jul 25, 2018
6.357
6.429
6.345
6.429
164,788
+0.07(+1.03%)
Jul 24, 2018
6.381
6.393
6.322
6.363
168,891
+0.03(+0.47%)
Jul 23, 2018
6.375
6.405
6.238
6.333
207,904
+0.02(+0.28%)
Jul 20, 2018
6.459
6.459
6.296
6.316
114,944
-0.09(-1.40%)
Jul 19, 2018
6.339
6.435
6.327
6.405
248,309
+0.22(+3.57%)
Jul 18, 2018
6.125
6.214
6.101
6.184
168,110
+0.05(+0.88%)
Jul 17, 2018
6.148
6.160
6.131
6.131
103,954
-0.05(-0.77%)
Jul 16, 2018
6.208
6.208
6.148
6.178
139,370
-0.04(-0.58%)
Jul 13, 2018
6.202
6.226
6.184
6.214
157,950
+0.04(+0.58%)
Jul 12, 2018
6.196
6.214
6.148
6.178
80,382
+0.01(+0.10%)
Jul 11, 2018
6.148
6.178
6.125
6.172
120,157
+0.01(+0.19%)
Jul 10, 2018
6.142
6.184
6.142
6.160
100,446
+0.03(+0.49%)
Jul 09, 2018
6.208
6.208
6.131
6.131
101,832
-0.05(-0.82%)
Jul 06, 2018
6.131
6.202
6.131
6.181
91,326
+0.05(+0.83%)
Jul 05, 2018
6.208
6.232
6.131
6.131
139,610
-0.04(-0.58%)
Jul 03, 2018
6.166
6.166
6.166
0
+0.04(+0.58%)
Jul 02, 2018
6.154
6.154
6.101
6.131
192,872
-0.00(-0.05%)
Jun 29, 2018
6.063
6.163
6.063
6.133
298,415
+0.08(+1.37%)
Jun 28, 2018
6.074
6.104
6.039
6.051
146,932
-0.02(-0.39%)
Jun 27, 2018
6.104
6.110
6.068
6.074
145,079
+0.01(+0.19%)
Jun 26, 2018
6.027
6.086
6.027
6.063
143,365
+0.05(+0.89%)
Jun 25, 2018
6.116
6.116
5.978
6.009
137,474
-0.15(-2.40%)
Jun 22, 2018
6.128
6.157
6.116
6.157
214,872
+0.09(+1.46%)
Jun 21, 2018
6.122
6.133
6.063
6.068
118,469
-0.05(-0.77%)
Jun 20, 2018
6.110
6.116
6.095
6.116
95,412
+0.02(+0.39%)
Jun 19, 2018
6.021
6.128
6.009
6.092
226,200
+0.05(+0.88%)
Jun 18, 2018
6.057
6.087
6.039
6.039
80,053
-0.01(-0.10%)
Jun 15, 2018
6.086
6.009
6.045
198,109
-0.04(-0.68%)
Jun 14, 2018
6.086
6.098
6.068
6.086
101,515
+0.01(+0.19%)
Jun 13, 2018
6.092
6.145
6.057
6.074
220,326
-0.01(-0.10%)
Jun 12, 2018
6.216
6.246
6.080
6.080
338,850
-0.11(-1.81%)
Jun 11, 2018
6.133
6.204
6.098
6.193
104,439
+0.07(+1.16%)
Jun 08, 2018
6.104
6.122
6.074
6.122
85,226
+0.03(+0.48%)
Jun 07, 2018
6.039
6.098
6.039
6.092
183,980
+0.07(+1.08%)
Jun 06, 2018
6.021
6.027
404,728
-0.15(-2.49%)
Jun 05, 2018
6.169
6.187
6.145
6.181
140,603
+0.02(+0.38%)
Jun 04, 2018
6.110
6.198
6.098
6.157
183,765
+0.02(+0.34%)
Jun 01, 2018
6.128
6.157
6.104
6.136
179,701
+0.01(+0.19%)
May 31, 2018
6.107
6.142
6.060
6.125
260,517
+0.06(+0.96%)
May 30, 2018
6.008
6.101
5.984
6.066
307,600
+0.07(+1.17%)
May 29, 2018
5.996
6.042
5.973
5.996
152,353
+0.04(+0.59%)
May 25, 2018
5.961
5.961
5.961
0
-0.26(-4.14%)
May 24, 2018
6.224
6.246
6.183
6.218
121,110
-0.03(-0.47%)
May 23, 2018
6.335
6.340
6.171
6.247
293,285
-0.09(-1.48%)
May 22, 2018
6.353
6.376
6.318
6.341
134,085
+0.00(+0.00%)
May 21, 2018
6.376
6.405
6.335
6.341
186,445
-0.01(-0.18%)
May 18, 2018
6.429
6.429
6.324
6.353
75,325
-0.04(-0.64%)
May 17, 2018
6.441
6.511
6.394
6.394
159,637
-0.04(-0.64%)
May 16, 2018
6.411
6.435
6.370
6.435
200,660
+0.05(+0.73%)
May 15, 2018
6.376
6.435
6.370
6.388
290,095
-0.03(-0.46%)
May 14, 2018
6.359
6.417
6.324
6.417
145,652
+0.09(+1.39%)
May 11, 2018
6.306
6.359
6.294
6.329
151,760
+0.06(+1.03%)
May 10, 2018
6.242
6.288
6.230
6.265
121,524
+0.04(+0.66%)
May 09, 2018
6.236
6.271
6.207
6.224
170,728
-0.01(-0.19%)
May 08, 2018
6.253
6.292
6.160
6.236
127,524
-0.06(-1.02%)
May 07, 2018
6.265
6.359
6.259
6.300
191,295
+0.10(+1.60%)
May 04, 2018
6.148
6.247
6.142
6.201
94,687
+0.02(+0.38%)
May 03, 2018
6.370
6.376
6.142
6.177
379,859
-0.28(-4.35%)
May 02, 2018
6.598
6.604
6.452
6.458
312,580
-0.18(-2.65%)
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.