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
1-800-Flowers.com
(NQ:
FLWS
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
11.14
11.30
10.50
10.57
640,075
-0.56(-5.03%)
Apr 29, 2015
11.96
12.29
10.81
11.13
1,188,175
-0.88(-7.33%)
Apr 28, 2015
11.87
13.19
11.42
12.01
2,291,188
+1.17(+10.79%)
Apr 27, 2015
11.38
11.38
10.71
10.84
549,982
-0.44(-3.90%)
Apr 24, 2015
11.15
11.41
11.06
11.28
399,993
+0.19(+1.71%)
Apr 23, 2015
10.95
11.16
10.86
11.09
537,374
+0.13(+1.19%)
Apr 22, 2015
10.83
10.97
10.73
10.96
269,276
+0.14(+1.29%)
Apr 21, 2015
11.10
11.10
10.63
10.82
324,365
-0.23(-2.08%)
Apr 20, 2015
10.82
11.27
10.75
11.05
277,980
+0.24(+2.22%)
Apr 17, 2015
11.04
11.04
10.57
10.81
531,682
-0.33(-2.96%)
Apr 16, 2015
11.00
11.15
10.89
11.14
444,676
+0.15(+1.36%)
Apr 15, 2015
11.00
11.10
10.82
10.99
319,614
+0.01(+0.09%)
Apr 14, 2015
11.16
11.24
10.96
10.98
244,329
-0.22(-1.96%)
Apr 13, 2015
11.23
11.44
11.13
11.20
475,078
+0.03(+0.27%)
Apr 10, 2015
11.30
11.30
11.05
11.17
288,560
-0.09(-0.80%)
Apr 09, 2015
11.38
11.52
10.97
11.26
307,562
-0.14(-1.23%)
Apr 08, 2015
11.28
11.54
11.24
11.40
437,152
+0.10(+0.88%)
Apr 07, 2015
10.98
11.50
10.95
11.30
541,673
+0.36(+3.29%)
Apr 06, 2015
10.99
11.19
10.22
10.94
814,314
-0.62(-5.36%)
Apr 02, 2015
11.76
11.56
11.56
11.56
369,700
-0.20(-1.70%)
Apr 01, 2015
11.79
11.98
11.46
11.76
355,682
-0.07(-0.59%)
Mar 31, 2015
11.91
12.05
11.75
11.83
559,725
-0.07(-0.59%)
Mar 30, 2015
11.71
12.11
11.71
11.90
520,976
+0.19(+1.62%)
Mar 27, 2015
11.55
11.87
11.50
11.71
406,133
+0.12(+1.04%)
Mar 26, 2015
11.93
11.99
11.50
11.59
457,680
-0.45(-3.70%)
Mar 25, 2015
12.64
12.70
12.01
12.04
537,473
-0.61(-4.79%)
Mar 24, 2015
12.68
12.82
12.55
12.64
341,491
+0.00(+0.00%)
Mar 23, 2015
12.28
12.74
12.06
12.64
659,233
+0.25(+2.02%)
Mar 20, 2015
12.74
12.99
12.29
12.39
893,255
-0.28(-2.21%)
Mar 19, 2015
12.58
12.86
12.57
12.67
305,212
+0.10(+0.80%)
Mar 18, 2015
12.50
12.75
12.37
12.57
286,399
+0.07(+0.56%)
Mar 17, 2015
12.65
12.78
12.49
12.50
546,197
-0.13(-1.03%)
Mar 16, 2015
13.00
13.11
12.38
12.63
653,092
-0.44(-3.37%)
Mar 13, 2015
13.02
13.28
12.74
13.07
453,458
+0.03(+0.23%)
Mar 12, 2015
12.82
13.46
12.82
13.04
913,980
+0.36(+2.84%)
Mar 11, 2015
12.40
12.72
12.22
12.68
623,505
+0.27(+2.18%)
Mar 10, 2015
12.24
12.50
12.11
12.41
569,932
+0.09(+0.73%)
Mar 09, 2015
12.24
12.59
12.08
12.32
1,092,384
+0.09(+0.74%)
Mar 06, 2015
12.46
12.53
12.14
12.23
740,121
-0.11(-0.89%)
Mar 05, 2015
12.08
12.78
11.30
12.34
1,597,710
-0.25(-1.99%)
Mar 04, 2015
12.61
13.06
12.56
12.59
484,111
-0.03(-0.24%)
Mar 03, 2015
12.88
13.01
12.48
12.62
1,182,821
-0.25(-1.94%)
Mar 02, 2015
12.55
13.08
12.50
12.87
999,985
+0.39(+3.12%)
Feb 27, 2015
12.23
12.62
12.13
12.48
655,539
+0.17(+1.38%)
Feb 26, 2015
11.91
12.44
11.78
12.31
733,874
+0.38(+3.19%)
Feb 25, 2015
11.46
11.96
11.40
11.93
770,970
+0.51(+4.47%)
Feb 24, 2015
10.45
11.56
10.45
11.42
1,036,546
+0.97(+9.28%)
Feb 23, 2015
10.47
10.66
10.32
10.45
1,302,825
+0.13(+1.26%)
Feb 20, 2015
10.35
10.47
10.25
10.32
991,677
-0.04(-0.39%)
Feb 19, 2015
10.70
10.71
10.30
10.36
761,892
-0.29(-2.72%)
Feb 18, 2015
10.75
10.76
10.59
10.65
719,217
-0.10(-0.93%)
Feb 17, 2015
10.56
11.00
10.44
10.75
1,224,114
+0.42(+4.07%)
Feb 13, 2015
10.42
10.33
10.33
10.33
550,500
-0.02(-0.19%)
Feb 12, 2015
10.27
10.50
10.19
10.35
515,577
+0.20(+1.97%)
Feb 11, 2015
10.00
10.52
10.00
10.15
769,543
+0.14(+1.40%)
Feb 10, 2015
9.740
10.03
9.720
10.01
826,333
+0.39(+4.05%)
Feb 09, 2015
9.330
10.00
9.310
9.620
688,547
+0.34(+3.66%)
Feb 06, 2015
9.120
9.500
9.120
9.280
476,809
+0.03(+0.32%)
Feb 05, 2015
9.340
9.800
9.180
9.250
587,757
-0.32(-3.34%)
Feb 04, 2015
8.860
9.592
8.860
9.570
518,816
+0.64(+7.17%)
Feb 03, 2015
9.150
9.150
8.450
8.930
945,779
-0.11(-1.22%)
Feb 02, 2015
8.080
9.080
8.050
9.040
1,548,186
+1.15(+14.58%)
Jan 30, 2015
7.610
7.970
7.502
7.890
507,537
+0.24(+3.14%)
Jan 29, 2015
7.220
7.710
7.070
7.650
252,918
+0.45(+6.25%)
Jan 28, 2015
7.240
7.280
7.130
7.200
332,641
+0.02(+0.28%)
Jan 27, 2015
7.270
7.480
7.150
7.180
103,530
-0.14(-1.91%)
Jan 26, 2015
7.530
7.730
7.300
7.320
96,038
-0.17(-2.27%)
Jan 23, 2015
7.510
7.580
7.370
7.490
101,311
+0.00(+0.00%)
Jan 22, 2015
7.290
7.490
7.150
7.490
169,106
+0.28(+3.88%)
Jan 21, 2015
7.450
7.530
7.140
7.210
220,391
-0.23(-3.09%)
Jan 20, 2015
7.390
7.500
7.260
7.440
226,912
+0.03(+0.40%)
Jan 16, 2015
7.170
7.470
7.170
7.410
195,409
+0.21(+2.92%)
Jan 15, 2015
7.560
7.560
7.050
7.200
263,920
-0.31(-4.13%)
Jan 14, 2015
7.480
7.680
7.370
7.510
115,259
-0.08(-1.05%)
Jan 13, 2015
7.770
7.840
7.460
7.590
135,073
-0.01(-0.13%)
Jan 12, 2015
7.870
7.870
7.510
7.600
114,976
-0.26(-3.31%)
Jan 09, 2015
8.060
8.060
7.740
7.860
190,508
-0.19(-2.36%)
Jan 08, 2015
7.800
8.050
7.720
8.050
197,666
+0.35(+4.55%)
Jan 07, 2015
7.640
7.760
7.600
7.700
94,372
+0.14(+1.85%)
Jan 06, 2015
7.800
7.810
7.420
7.560
173,818
-0.25(-3.20%)
Jan 05, 2015
7.880
7.930
7.650
7.810
129,979
-0.06(-0.76%)
Jan 02, 2015
8.240
8.280
7.850
7.870
162,538
-0.37(-4.49%)
Dec 31, 2014
8.330
8.240
8.240
8.240
251,400
-0.04(-0.48%)
Dec 30, 2014
8.250
8.400
8.170
8.280
145,358
-0.02(-0.24%)
Dec 29, 2014
8.310
8.350
8.210
8.300
99,913
-0.01(-0.12%)
Dec 26, 2014
8.140
8.330
8.040
8.310
166,090
+0.24(+2.97%)
Dec 24, 2014
7.940
8.070
8.070
8.070
76,400
+0.18(+2.28%)
Dec 23, 2014
8.040
8.040
7.830
7.890
73,168
-0.09(-1.13%)
Dec 22, 2014
8.100
8.110
7.800
7.980
115,412
-0.07(-0.87%)
Dec 19, 2014
8.160
8.200
8.027
8.050
305,432
-0.11(-1.35%)
Dec 18, 2014
8.010
8.180
7.840
8.160
139,157
+0.24(+3.03%)
Dec 17, 2014
7.350
7.920
7.350
7.920
229,215
+0.55(+7.46%)
Dec 16, 2014
7.400
7.580
7.300
7.370
177,678
-0.02(-0.27%)
Dec 15, 2014
7.550
7.600
7.359
7.390
173,821
-0.10(-1.34%)
Dec 12, 2014
7.500
7.660
7.290
7.490
234,316
-0.05(-0.66%)
Dec 11, 2014
7.640
7.771
7.510
7.540
195,746
-0.03(-0.40%)
Dec 10, 2014
8.130
8.180
7.540
7.570
308,763
-0.56(-6.89%)
Dec 09, 2014
7.970
8.250
7.810
8.130
179,516
+0.18(+2.26%)
Dec 08, 2014
7.880
8.030
7.858
7.950
233,618
+0.09(+1.15%)
Dec 05, 2014
7.620
8.000
7.620
7.860
204,326
+0.16(+2.08%)
Dec 04, 2014
7.950
7.950
7.680
7.700
163,751
-0.25(-3.14%)
Dec 03, 2014
7.800
8.000
7.711
7.950
179,647
+0.05(+0.63%)
Dec 02, 2014
7.910
8.190
7.600
7.900
338,552
-0.12(-1.50%)
Dec 01, 2014
8.400
8.550
8.020
8.020
353,592
-0.53(-6.20%)
Nov 28, 2014
8.690
8.750
8.540
8.550
115,496
-0.14(-1.67%)
Nov 26, 2014
8.550
8.695
8.695
8.695
265,400
+0.18(+2.05%)
Nov 25, 2014
8.510
8.650
8.460
8.520
143,121
+0.01(+0.12%)
Nov 24, 2014
8.480
8.700
8.450
8.510
227,098
+0.07(+0.83%)
Nov 21, 2014
8.660
8.660
8.370
8.440
157,783
-0.07(-0.82%)
Nov 20, 2014
8.430
8.560
8.130
8.510
206,341
+0.01(+0.12%)
Nov 19, 2014
8.680
8.680
8.500
8.500
146,998
-0.15(-1.73%)
Nov 18, 2014
8.660
8.760
8.500
8.650
175,992
+0.01(+0.12%)
Nov 17, 2014
8.990
9.050
8.605
8.640
267,914
-0.35(-3.89%)
Nov 14, 2014
9.050
9.110
8.870
8.990
214,430
-0.02(-0.22%)
Nov 13, 2014
9.100
9.310
8.950
9.010
347,336
-0.02(-0.22%)
Nov 12, 2014
8.930
9.120
8.640
9.030
760,866
+0.19(+2.15%)
Nov 11, 2014
8.530
9.040
8.490
8.840
798,792
+0.33(+3.88%)
Nov 10, 2014
8.310
8.510
8.160
8.510
324,495
+0.22(+2.65%)
Nov 07, 2014
7.900
8.392
7.865
8.290
371,236
+0.37(+4.67%)
Nov 06, 2014
7.990
8.060
7.835
7.920
120,037
-0.04(-0.50%)
Nov 05, 2014
8.060
8.090
7.820
7.960
225,413
-0.07(-0.87%)
Nov 04, 2014
8.010
8.100
7.940
8.030
187,602
+0.02(+0.25%)
Nov 03, 2014
7.970
8.030
7.710
8.010
308,129
-0.02(-0.25%)
Oct 31, 2014
8.170
8.199
7.880
8.030
424,357
+0.03(+0.37%)
Oct 30, 2014
7.870
8.140
7.870
8.000
276,672
+0.08(+1.01%)
Oct 29, 2014
8.480
8.600
7.800
7.920
279,644
-0.48(-5.71%)
Oct 28, 2014
8.040
8.550
7.395
8.400
418,532
+0.12(+1.45%)
Oct 27, 2014
8.020
8.340
7.970
8.280
244,764
+0.31(+3.89%)
Oct 24, 2014
8.040
8.130
7.900
7.970
172,475
-0.03(-0.38%)
Oct 23, 2014
7.850
8.190
7.560
8.000
276,486
+0.23(+2.96%)
Oct 22, 2014
7.780
7.900
7.680
7.770
173,343
+0.02(+0.26%)
Oct 21, 2014
7.640
7.810
7.530
7.750
200,029
+0.17(+2.24%)
Oct 20, 2014
7.590
7.790
7.450
7.580
278,428
-0.06(-0.79%)
Oct 17, 2014
7.980
7.980
7.630
7.640
130,582
-0.20(-2.49%)
Oct 16, 2014
7.780
8.050
7.440
7.835
217,204
-0.02(-0.25%)
Oct 15, 2014
7.320
7.890
7.320
7.855
341,123
+0.40(+5.29%)
Oct 14, 2014
7.550
7.760
7.240
7.460
344,951
-0.38(-4.85%)
Oct 13, 2014
7.930
8.200
7.760
7.840
418,903
-0.13(-1.63%)
Oct 10, 2014
8.010
8.300
7.970
7.970
249,176
-0.12(-1.48%)
Oct 09, 2014
8.220
8.290
8.040
8.090
227,358
-0.16(-1.94%)
Oct 08, 2014
8.130
8.405
8.130
8.250
386,087
+0.03(+0.36%)
Oct 07, 2014
8.250
8.580
8.110
8.220
450,087
-0.13(-1.56%)
Oct 06, 2014
8.320
8.605
8.080
8.350
466,561
+0.12(+1.46%)
Oct 03, 2014
8.470
8.470
7.920
8.230
306,545
-0.02(-0.24%)
Oct 02, 2014
7.670
8.450
7.670
8.250
772,547
+0.61(+7.98%)
Oct 01, 2014
7.270
7.690
7.270
7.640
525,697
+0.45(+6.26%)
Sep 30, 2014
7.230
7.250
7.120
7.190
402,050
+0.00(+0.00%)
Sep 29, 2014
7.120
7.370
7.120
7.190
166,795
+0.01(+0.14%)
Sep 26, 2014
7.080
7.260
7.080
7.180
298,543
+0.09(+1.27%)
Sep 25, 2014
7.340
7.340
7.040
7.090
194,913
-0.25(-3.41%)
Sep 24, 2014
7.340
7.370
7.210
7.340
130,495
+0.05(+0.69%)
Sep 23, 2014
7.200
7.360
7.160
7.290
140,718
+0.04(+0.55%)
Sep 22, 2014
7.280
7.414
7.140
7.250
156,653
-0.09(-1.23%)
Sep 19, 2014
7.360
7.400
7.300
7.340
198,861
-0.01(-0.14%)
Sep 18, 2014
7.310
7.490
7.200
7.350
162,520
+0.09(+1.24%)
Sep 17, 2014
7.460
7.460
7.130
7.260
141,102
-0.15(-2.02%)
Sep 16, 2014
7.090
7.470
7.064
7.410
166,653
+0.35(+4.96%)
Sep 15, 2014
7.050
7.130
6.860
7.060
179,694
-0.04(-0.56%)
Sep 12, 2014
6.620
7.150
6.607
7.100
356,311
+0.48(+7.25%)
Sep 11, 2014
6.300
6.630
6.170
6.620
302,352
+0.32(+5.08%)
Sep 10, 2014
6.120
6.340
6.050
6.300
199,668
+0.20(+3.28%)
Sep 09, 2014
6.130
6.160
6.058
6.100
93,976
-0.01(-0.16%)
Sep 08, 2014
6.110
6.170
6.000
6.110
65,146
+0.02(+0.33%)
Sep 05, 2014
5.880
6.130
5.850
6.090
164,986
+0.16(+2.70%)
Sep 04, 2014
6.240
6.260
5.930
5.930
216,377
-0.35(-5.57%)
Sep 03, 2014
6.040
6.440
6.000
6.280
635,273
+0.30(+5.02%)
Sep 02, 2014
5.580
6.300
5.450
5.980
897,790
+0.83(+16.12%)
Aug 29, 2014
5.120
5.150
5.150
5.150
25,200
+0.02(+0.39%)
Aug 28, 2014
5.160
5.180
5.120
5.130
39,746
-0.07(-1.35%)
Aug 27, 2014
5.250
5.250
5.170
5.200
53,250
-0.01(-0.19%)
Aug 26, 2014
5.190
5.190
5.190
5.210
65,873
+0.02(+0.39%)
Aug 25, 2014
5.150
5.210
5.150
5.190
70,291
+0.06(+1.17%)
Aug 22, 2014
5.140
5.150
5.140
5.130
40,754
-0.02(-0.39%)
Aug 21, 2014
5.090
5.120
5.090
5.150
73,379
+0.03(+0.59%)
Aug 20, 2014
5.080
5.150
5.080
5.120
55,056
-0.01(-0.19%)
Aug 19, 2014
5.160
5.180
5.095
5.130
69,638
-0.05(-0.97%)
Aug 18, 2014
5.170
5.182
5.092
5.180
61,200
+0.08(+1.57%)
Aug 15, 2014
5.180
5.180
5.040
5.100
113,139
-0.01(-0.20%)
Aug 14, 2014
5.120
5.140
5.100
5.110
51,459
-0.01(-0.20%)
Aug 13, 2014
5.100
5.170
5.080
5.120
56,118
+0.02(+0.39%)
Aug 12, 2014
5.190
5.190
5.080
5.100
70,398
-0.09(-1.73%)
Aug 11, 2014
5.120
5.199
4.962
5.190
35,684
+0.11(+2.17%)
Aug 08, 2014
5.040
5.150
5.030
5.080
98,741
+0.02(+0.40%)
Aug 07, 2014
5.130
5.131
5.000
5.060
73,519
-0.08(-1.56%)
Aug 06, 2014
5.110
5.200
5.060
5.140
76,057
-0.01(-0.19%)
Aug 05, 2014
5.110
5.200
5.080
5.150
38,035
+0.04(+0.78%)
Aug 04, 2014
5.200
5.200
5.060
5.110
67,017
-0.05(-0.97%)
Aug 01, 2014
5.140
5.190
5.010
5.160
104,687
+0.04(+0.78%)
Jul 31, 2014
5.110
5.210
5.071
5.120
89,344
-0.09(-1.73%)
Jul 30, 2014
5.280
5.280
5.190
5.210
165,499
-0.01(-0.19%)
Jul 29, 2014
5.190
5.240
5.160
5.220
52,152
+0.03(+0.58%)
Jul 28, 2014
5.300
5.300
5.280
5.190
73,310
-0.09(-1.70%)
Jul 25, 2014
5.350
5.380
5.280
5.280
60,795
-0.13(-2.40%)
Jul 24, 2014
5.460
5.490
5.370
5.410
53,128
-0.04(-0.73%)
Jul 23, 2014
5.460
5.520
5.440
5.450
43,908
+0.00(+0.00%)
Jul 22, 2014
5.560
5.570
5.450
5.450
78,370
-0.09(-1.62%)
Jul 21, 2014
5.500
5.580
5.490
5.540
84,993
+0.02(+0.36%)
Jul 18, 2014
5.460
5.530
5.460
5.520
71,141
+0.04(+0.73%)
Jul 17, 2014
5.500
5.570
5.450
5.480
120,663
-0.02(-0.36%)
Jul 16, 2014
5.550
5.550
5.480
5.500
54,530
-0.01(-0.18%)
Jul 15, 2014
5.540
5.540
5.490
5.510
55,448
-0.06(-1.08%)
Jul 14, 2014
5.570
5.640
5.500
5.570
81,274
+0.08(+1.46%)
Jul 11, 2014
5.390
5.500
5.390
5.490
92,134
+0.07(+1.29%)
Jul 10, 2014
5.400
5.470
5.350
5.420
82,563
-0.09(-1.63%)
Jul 09, 2014
5.610
5.610
5.440
5.510
157,778
-0.11(-1.96%)
Jul 08, 2014
5.720
5.720
5.570
5.620
113,251
-0.10(-1.75%)
Jul 07, 2014
5.890
5.900
5.720
5.720
58,983
-0.20(-3.38%)
Jul 03, 2014
5.990
5.920
5.920
5.920
36,300
-0.05(-0.84%)
Jul 02, 2014
5.870
6.000
5.780
5.970
63,988
+0.07(+1.19%)
Jul 01, 2014
5.800
5.940
5.800
5.900
135,640
+0.10(+1.72%)
Jun 30, 2014
5.740
5.800
5.635
5.800
114,832
+0.06(+1.05%)
Jun 27, 2014
5.560
5.770
5.560
5.740
817,466
+0.14(+2.50%)
Jun 26, 2014
5.600
5.620
5.595
5.600
58,994
+0.00(+0.00%)
Jun 25, 2014
5.590
5.650
5.590
5.600
88,140
+0.00(+0.00%)
Jun 24, 2014
5.570
5.660
5.570
5.600
100,518
+0.00(+0.00%)
Jun 23, 2014
5.620
5.620
5.586
5.600
75,875
-0.04(-0.71%)
Jun 20, 2014
5.690
5.690
5.580
5.640
201,660
+0.01(+0.18%)
Jun 19, 2014
5.780
5.800
5.610
5.630
101,100
-0.10(-1.75%)
Jun 18, 2014
5.780
5.780
5.660
5.730
93,323
-0.04(-0.69%)
Jun 17, 2014
5.690
5.790
5.670
5.770
121,854
+0.09(+1.58%)
Jun 16, 2014
5.670
5.750
5.600
5.680
82,122
+0.03(+0.53%)
Jun 13, 2014
5.610
5.660
5.600
5.650
99,617
+0.04(+0.71%)
Jun 12, 2014
5.610
5.660
5.560
5.610
169,586
-0.01(-0.18%)
Jun 11, 2014
5.600
5.660
5.530
5.620
117,801
-0.03(-0.53%)
Jun 10, 2014
5.820
5.830
5.630
5.650
55,239
-0.08(-1.40%)
Jun 06, 2014
5.750
5.800
5.670
5.730
104,550
-0.01(-0.17%)
Jun 05, 2014
5.580
5.750
5.561
5.740
125,240
+0.15(+2.68%)
Jun 04, 2014
5.550
5.630
5.511
5.590
72,182
+0.00(+0.00%)
Jun 03, 2014
5.550
5.610
5.520
5.590
99,143
-0.01(-0.18%)
Jun 02, 2014
5.540
5.630
5.490
5.600
183,694
+0.02(+0.36%)
May 30, 2014
5.630
5.640
5.410
5.580
125,133
-0.03(-0.53%)
May 29, 2014
5.630
5.630
5.525
5.610
102,710
-0.01(-0.18%)
May 28, 2014
5.690
5.690
5.610
5.620
68,217
-0.06(-1.06%)
May 27, 2014
5.650
5.710
5.610
5.680
88,651
+0.04(+0.71%)
May 23, 2014
5.580
5.640
5.640
5.640
123,600
+0.09(+1.59%)
May 22, 2014
5.550
5.600
5.550
5.552
88,510
-0.01(-0.14%)
May 21, 2014
5.540
5.600
5.540
5.560
156,273
+0.02(+0.36%)
May 20, 2014
5.630
5.710
5.530
5.540
176,600
-0.10(-1.77%)
May 19, 2014
5.570
5.750
5.520
5.640
143,863
+0.04(+0.71%)
May 16, 2014
5.550
5.650
5.510
5.600
188,661
+0.03(+0.54%)
May 15, 2014
5.520
5.650
5.420
5.570
240,858
+0.02(+0.36%)
May 14, 2014
5.510
5.670
5.490
5.550
301,719
+0.00(+0.00%)
May 13, 2014
5.850
5.850
5.520
5.550
246,320
-0.32(-5.45%)
May 12, 2014
5.630
5.950
5.590
5.870
274,485
+0.24(+4.26%)
May 09, 2014
5.500
5.630
5.460
5.630
196,859
+0.13(+2.36%)
May 08, 2014
5.530
5.570
5.470
5.500
289,846
-0.05(-0.90%)
May 07, 2014
5.480
5.550
5.450
5.550
361,041
+0.05(+0.91%)
May 06, 2014
5.570
5.580
5.470
5.500
324,155
-0.09(-1.61%)
May 05, 2014
5.540
5.640
5.450
5.590
339,685
-0.01(-0.18%)
May 02, 2014
5.450
5.620
5.420
5.600
347,005
+0.14(+2.56%)
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.