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
Knot Offshore Partners LP
(NY:
KNOP
)
5.420
-0.110 (-1.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024
5.620
5.620
5.370
5.420
65,624
-0.11(-1.99%)
May 21, 2024
5.400
5.664
5.400
5.530
71,719
+0.07(+1.28%)
May 20, 2024
5.450
5.550
5.370
5.460
90,325
+0.01(+0.18%)
May 17, 2024
5.330
5.460
5.310
5.450
59,643
+0.09(+1.68%)
May 16, 2024
5.260
5.410
5.260
5.360
51,251
+0.05(+0.94%)
May 15, 2024
5.300
5.400
5.250
5.310
87,407
-0.03(-0.56%)
May 14, 2024
5.370
5.410
5.290
5.340
52,026
-0.02(-0.37%)
May 13, 2024
5.340
5.420
5.340
5.360
20,111
+0.00(+0.00%)
May 10, 2024
5.330
5.448
5.300
5.360
42,570
+0.04(+0.75%)
May 09, 2024
5.280
5.400
5.250
5.320
44,171
+0.05(+0.95%)
May 08, 2024
5.270
5.340
5.150
5.270
24,018
+0.04(+0.76%)
May 07, 2024
5.250
5.330
5.150
5.230
40,320
+0.03(+0.58%)
May 06, 2024
5.290
5.460
5.200
5.200
39,847
-0.21(-3.88%)
May 03, 2024
5.460
5.460
5.350
5.410
40,892
+0.00(+0.00%)
May 02, 2024
5.200
5.540
5.200
5.410
117,722
+0.17(+3.24%)
May 01, 2024
5.190
5.330
5.170
5.240
38,748
-0.02(-0.38%)
Apr 30, 2024
5.340
5.340
5.190
5.260
62,565
-0.09(-1.68%)
Apr 29, 2024
5.020
5.350
4.970
5.350
182,411
+0.36(+7.21%)
Apr 26, 2024
4.980
5.090
4.980
4.990
231,631
-0.04(-0.87%)
Apr 25, 2024
5.114
5.119
5.024
5.034
21,150
-0.08(-1.56%)
Apr 24, 2024
5.183
5.223
5.004
5.114
49,586
-0.10(-1.91%)
Apr 23, 2024
5.014
5.253
5.014
5.213
97,007
+0.15(+2.95%)
Apr 22, 2024
5.024
5.183
4.973
5.064
90,180
-0.01(-0.20%)
Apr 19, 2024
5.143
5.213
5.044
5.074
73,531
+0.08(+1.59%)
Apr 18, 2024
4.974
5.114
4.915
4.994
95,160
+0.04(+0.80%)
Apr 17, 2024
4.954
5.119
4.915
4.954
81,898
-0.06(-1.19%)
Apr 16, 2024
5.044
5.094
4.964
5.014
34,498
-0.03(-0.59%)
Apr 15, 2024
5.084
5.213
4.974
5.044
60,246
-0.12(-2.31%)
Apr 12, 2024
5.143
5.422
5.129
5.163
81,696
+0.02(+0.39%)
Apr 11, 2024
5.124
5.293
5.109
5.143
95,082
-0.01(-0.19%)
Apr 10, 2024
5.243
5.372
5.143
5.153
116,708
-0.13(-2.45%)
Apr 09, 2024
5.253
5.362
5.183
5.283
60,984
+0.05(+0.95%)
Apr 08, 2024
5.124
5.283
5.124
5.233
41,584
+0.06(+1.15%)
Apr 05, 2024
5.313
5.313
5.163
5.173
32,304
-0.09(-1.70%)
Apr 04, 2024
5.233
5.313
5.133
5.263
93,282
-0.01(-0.19%)
Apr 03, 2024
5.263
5.313
5.223
5.273
55,351
+0.02(+0.38%)
Apr 02, 2024
5.124
5.303
5.024
5.253
94,739
+0.18(+3.53%)
Apr 01, 2024
5.084
5.153
5.074
5.074
27,832
-0.06(-1.16%)
Mar 28, 2024
5.084
5.133
5.133
5.133
120,598
+0.02(+0.39%)
Mar 27, 2024
5.163
5.173
5.054
5.114
101,144
-0.02(-0.39%)
Mar 26, 2024
5.124
5.173
5.114
5.133
34,001
-0.03(-0.58%)
Mar 25, 2024
5.173
5.265
5.163
5.163
53,434
-0.03(-0.57%)
Mar 22, 2024
5.273
5.332
5.183
5.193
48,375
-0.11(-2.06%)
Mar 21, 2024
5.233
5.387
5.213
5.303
42,946
+0.02(+0.38%)
Mar 20, 2024
5.253
5.323
5.198
5.283
61,529
+0.05(+0.95%)
Mar 19, 2024
5.203
5.303
5.203
5.233
31,405
+0.02(+0.38%)
Mar 18, 2024
5.352
5.362
5.173
5.213
75,182
-0.18(-3.32%)
Mar 15, 2024
5.263
5.472
5.263
5.392
105,453
+0.08(+1.50%)
Mar 14, 2024
5.283
5.352
5.204
5.313
76,421
+0.07(+1.33%)
Mar 13, 2024
5.233
5.362
5.173
5.243
63,710
+0.02(+0.38%)
Mar 12, 2024
5.193
5.293
5.193
5.223
45,156
+0.01(+0.19%)
Mar 11, 2024
5.263
5.313
5.213
5.213
41,979
-0.07(-1.32%)
Mar 08, 2024
5.332
5.362
5.203
5.283
61,443
-0.04(-0.75%)
Mar 07, 2024
5.253
5.362
5.243
5.323
38,843
+0.05(+0.94%)
Mar 06, 2024
5.323
5.348
5.193
5.273
86,452
-0.03(-0.56%)
Mar 05, 2024
5.243
5.417
5.243
5.303
58,883
-0.01(-0.19%)
Mar 04, 2024
5.342
5.432
5.203
5.313
127,577
-0.06(-1.11%)
Mar 01, 2024
5.462
5.462
5.313
5.372
105,420
-0.10(-1.82%)
Feb 29, 2024
5.482
5.551
5.422
5.472
224,550
-0.05(-0.90%)
Feb 28, 2024
5.790
5.800
5.482
5.521
158,553
-0.35(-5.93%)
Feb 27, 2024
5.939
5.939
5.727
5.870
177,097
-0.09(-1.50%)
Feb 26, 2024
5.770
6.019
5.720
5.959
213,060
+0.25(+4.36%)
Feb 23, 2024
5.442
5.780
5.442
5.711
133,913
+0.24(+4.36%)
Feb 22, 2024
5.472
5.621
5.462
5.472
79,032
-0.07(-1.26%)
Feb 21, 2024
5.472
5.681
5.472
5.541
35,193
+0.04(+0.72%)
Feb 20, 2024
5.531
5.561
5.482
5.502
46,187
-0.06(-1.07%)
Feb 16, 2024
5.571
5.691
5.521
5.561
48,658
-0.01(-0.18%)
Feb 15, 2024
5.472
5.681
5.472
5.571
39,996
+0.00(+0.00%)
Feb 14, 2024
5.541
5.681
5.541
5.571
52,436
+0.02(+0.36%)
Feb 13, 2024
5.631
5.681
5.492
5.551
58,831
-0.15(-2.62%)
Feb 12, 2024
5.651
5.755
5.611
5.701
36,643
-0.01(-0.17%)
Feb 09, 2024
5.750
5.870
5.651
5.711
83,760
-0.01(-0.17%)
Feb 08, 2024
5.760
5.830
5.661
5.720
45,764
+0.00(+0.00%)
Feb 07, 2024
5.720
5.840
5.681
5.720
40,653
+0.04(+0.70%)
Feb 06, 2024
5.770
5.780
5.627
5.681
32,328
-0.07(-1.21%)
Feb 05, 2024
5.661
5.770
5.561
5.750
67,616
+0.09(+1.58%)
Feb 02, 2024
5.541
5.760
5.527
5.661
63,696
-0.01(-0.18%)
Feb 01, 2024
5.890
5.890
5.616
5.671
63,284
-0.20(-3.39%)
Jan 31, 2024
5.919
5.919
5.815
5.870
40,323
-0.01(-0.17%)
Jan 30, 2024
5.780
5.919
5.760
5.880
36,360
+0.06(+1.03%)
Jan 29, 2024
5.661
5.840
5.661
5.820
66,005
+0.08(+1.39%)
Jan 26, 2024
5.521
5.830
5.521
5.740
59,673
+0.23(+4.26%)
Jan 25, 2024
5.555
5.585
5.416
5.506
67,121
-0.02(-0.36%)
Jan 24, 2024
5.535
5.733
5.496
5.525
38,141
-0.01(-0.18%)
Jan 23, 2024
5.545
5.624
5.466
5.535
53,559
-0.01(-0.18%)
Jan 22, 2024
5.575
5.698
5.515
5.545
81,661
-0.07(-1.23%)
Jan 19, 2024
5.743
5.788
5.595
5.614
42,563
-0.14(-2.41%)
Jan 18, 2024
5.832
5.852
5.684
5.753
49,338
-0.08(-1.36%)
Jan 17, 2024
5.793
5.902
5.773
5.832
57,901
+0.01(+0.17%)
Jan 16, 2024
5.941
6.001
5.783
5.822
58,387
-0.13(-2.16%)
Jan 12, 2024
6.020
6.110
5.902
5.951
56,388
+0.01(+0.17%)
Jan 11, 2024
5.961
6.033
5.882
5.941
44,287
-0.06(-0.99%)
Jan 10, 2024
5.951
6.060
5.837
6.001
91,145
+0.01(+0.17%)
Jan 09, 2024
6.020
6.139
5.962
5.991
83,838
-0.05(-0.82%)
Jan 08, 2024
6.060
6.199
6.016
6.040
87,303
-0.13(-2.09%)
Jan 05, 2024
6.020
6.288
6.020
6.169
93,717
+0.16(+2.64%)
Jan 04, 2024
6.228
6.327
6.011
6.011
92,916
-0.23(-3.65%)
Jan 03, 2024
6.090
6.387
6.080
6.238
159,026
+0.24(+3.96%)
Jan 02, 2024
5.694
6.080
5.694
6.001
142,291
+0.30(+5.21%)
Dec 29, 2023
5.614
5.723
5.545
5.704
266,019
+0.05(+0.88%)
Dec 28, 2023
5.813
5.902
5.614
5.654
214,054
-0.19(-3.22%)
Dec 27, 2023
5.902
6.020
5.694
5.842
205,347
-0.08(-1.34%)
Dec 26, 2023
5.763
6.001
5.704
5.921
200,896
+0.16(+2.75%)
Dec 22, 2023
5.991
6.020
5.615
5.763
270,901
-0.19(-3.16%)
Dec 21, 2023
5.981
6.169
5.921
5.951
132,698
-0.02(-0.33%)
Dec 20, 2023
6.189
6.351
5.951
5.971
149,052
-0.24(-3.83%)
Dec 19, 2023
5.941
6.228
5.813
6.209
220,004
+0.35(+5.91%)
Dec 18, 2023
5.694
5.941
5.605
5.862
247,918
+0.13(+2.25%)
Dec 15, 2023
5.763
5.842
5.416
5.733
391,661
-0.15(-2.53%)
Dec 14, 2023
5.545
5.921
5.496
5.882
335,655
+0.51(+9.39%)
Dec 13, 2023
5.377
5.446
5.248
5.377
268,330
+0.09(+1.69%)
Dec 12, 2023
5.387
5.506
5.110
5.288
530,983
-0.14(-2.55%)
Dec 11, 2023
5.397
5.610
5.397
5.426
124,434
-0.10(-1.79%)
Dec 08, 2023
5.426
5.545
5.407
5.525
46,902
+0.08(+1.45%)
Dec 07, 2023
5.446
5.560
5.377
5.446
93,625
+0.00(+0.00%)
Dec 06, 2023
5.436
5.496
5.318
5.446
169,614
+0.00(+0.00%)
Dec 05, 2023
5.367
5.496
5.288
5.446
107,211
+0.02(+0.36%)
Dec 04, 2023
5.288
5.496
5.287
5.426
106,456
+0.09(+1.67%)
Dec 01, 2023
5.278
5.515
5.248
5.337
137,318
+0.02(+0.37%)
Nov 30, 2023
5.456
5.486
5.258
5.317
92,292
-0.17(-3.07%)
Nov 29, 2023
5.377
5.545
5.377
5.486
56,385
+0.08(+1.47%)
Nov 28, 2023
5.476
5.486
5.387
5.407
77,600
-0.04(-0.73%)
Nov 27, 2023
5.545
5.560
5.407
5.446
58,505
-0.14(-2.48%)
Nov 24, 2023
5.446
5.634
5.446
5.585
25,001
+0.04(+0.71%)
Nov 22, 2023
5.456
5.585
5.456
5.545
53,337
+0.07(+1.27%)
Nov 21, 2023
5.614
5.619
5.466
5.476
86,494
-0.15(-2.64%)
Nov 20, 2023
5.624
5.760
5.506
5.624
81,916
-0.03(-0.53%)
Nov 17, 2023
5.644
5.704
5.605
5.654
75,967
-0.03(-0.52%)
Nov 16, 2023
5.714
5.813
5.595
5.684
56,773
-0.14(-2.38%)
Nov 15, 2023
5.842
5.921
5.798
5.822
54,937
-0.04(-0.68%)
Nov 14, 2023
5.753
5.921
5.753
5.862
37,310
+0.09(+1.54%)
Nov 13, 2023
5.743
5.842
5.714
5.773
37,752
-0.03(-0.51%)
Nov 10, 2023
5.743
5.842
5.654
5.803
88,385
+0.06(+1.03%)
Nov 09, 2023
5.763
5.793
5.585
5.743
123,084
+0.07(+1.22%)
Nov 08, 2023
5.664
5.773
5.586
5.674
36,945
+0.00(+0.00%)
Nov 07, 2023
5.624
5.733
5.535
5.674
110,016
-0.02(-0.35%)
Nov 06, 2023
5.644
5.699
5.556
5.694
93,842
+0.02(+0.35%)
Nov 03, 2023
5.595
5.872
5.595
5.674
57,703
-0.03(-0.52%)
Nov 02, 2023
5.902
5.920
5.624
5.704
108,615
-0.19(-3.19%)
Nov 01, 2023
5.674
5.991
5.636
5.892
84,729
+0.29(+5.12%)
Oct 31, 2023
5.674
5.674
5.585
5.605
31,065
-0.05(-0.88%)
Oct 30, 2023
5.595
5.694
5.347
5.654
90,936
+0.10(+1.78%)
Oct 27, 2023
5.704
5.714
5.555
5.555
74,735
-0.15(-2.60%)
Oct 26, 2023
5.694
5.803
5.506
5.704
91,701
-0.05(-0.86%)
Oct 25, 2023
5.793
5.872
5.614
5.753
74,170
-0.03(-0.58%)
Oct 24, 2023
5.767
5.895
5.767
5.787
69,830
-0.06(-1.01%)
Oct 23, 2023
6.033
6.033
5.728
5.846
73,733
-0.14(-2.31%)
Oct 20, 2023
6.102
6.102
5.925
5.984
72,073
-0.21(-3.34%)
Oct 19, 2023
5.984
6.290
5.984
6.191
70,073
+0.17(+2.78%)
Oct 18, 2023
5.994
6.152
5.945
6.023
74,861
-0.16(-2.55%)
Oct 17, 2023
6.142
6.329
6.092
6.181
70,639
+0.02(+0.32%)
Oct 16, 2023
5.984
6.161
5.876
6.161
69,095
+0.20(+3.31%)
Oct 13, 2023
6.142
6.235
5.910
5.964
88,609
-0.15(-2.42%)
Oct 12, 2023
6.290
6.290
6.009
6.112
87,414
-0.08(-1.27%)
Oct 11, 2023
6.112
6.290
6.023
6.191
217,587
+0.03(+0.48%)
Oct 10, 2023
6.260
6.378
6.132
6.161
55,312
-0.15(-2.34%)
Oct 09, 2023
6.142
6.378
6.112
6.309
76,896
+0.20(+3.23%)
Oct 06, 2023
6.211
6.260
6.014
6.112
70,643
-0.10(-1.59%)
Oct 05, 2023
5.856
6.230
5.816
6.211
66,552
+0.32(+5.35%)
Oct 04, 2023
6.191
6.191
5.831
5.895
229,119
-0.31(-4.93%)
Oct 03, 2023
6.359
6.497
6.161
6.201
81,668
-0.19(-2.93%)
Oct 02, 2023
6.723
6.791
6.368
6.388
87,727
-0.35(-5.12%)
Sep 29, 2023
6.546
6.802
6.546
6.733
87,665
+0.25(+3.80%)
Sep 28, 2023
6.654
6.654
6.447
6.487
68,748
-0.13(-1.94%)
Sep 27, 2023
6.378
6.674
6.309
6.615
125,784
+0.31(+4.84%)
Sep 26, 2023
6.605
6.782
6.270
6.309
479,511
-0.44(-6.57%)
Sep 25, 2023
6.605
6.782
6.625
6.753
116,683
+0.05(+0.74%)
Sep 22, 2023
6.625
6.802
6.497
6.704
141,844
+0.13(+1.95%)
Sep 21, 2023
6.240
6.595
6.181
6.575
169,598
+0.33(+5.21%)
Sep 20, 2023
6.073
6.329
6.054
6.250
69,959
+0.19(+3.09%)
Sep 19, 2023
6.290
6.290
6.004
6.063
74,335
-0.13(-2.07%)
Sep 18, 2023
6.270
6.359
6.092
6.191
114,821
+0.00(+0.00%)
Sep 15, 2023
6.319
6.378
6.171
6.191
39,932
-0.15(-2.33%)
Sep 14, 2023
6.112
6.408
6.112
6.339
229,390
+0.22(+3.54%)
Sep 13, 2023
6.368
6.368
6.092
6.122
105,926
-0.28(-4.31%)
Sep 12, 2023
6.408
6.595
6.191
6.398
232,124
-0.09(-1.37%)
Sep 11, 2023
6.546
6.901
6.447
6.487
305,369
-0.04(-0.60%)
Sep 08, 2023
6.260
6.566
6.161
6.526
341,722
+0.23(+3.60%)
Sep 07, 2023
6.023
6.319
5.915
6.299
429,528
+0.37(+6.32%)
Sep 06, 2023
5.747
6.112
5.679
5.925
355,077
+0.19(+3.26%)
Sep 05, 2023
5.274
5.777
5.264
5.737
502,986
+0.50(+9.60%)
Sep 01, 2023
5.254
5.373
5.205
5.235
175,766
-0.02(-0.38%)
Aug 31, 2023
5.028
5.397
4.939
5.254
397,168
+0.31(+6.18%)
Aug 30, 2023
4.978
4.978
4.865
4.949
108,394
+0.00(+0.00%)
Aug 29, 2023
4.870
5.057
4.860
4.949
119,097
+0.02(+0.40%)
Aug 28, 2023
4.880
4.969
4.880
4.929
69,664
+0.01(+0.20%)
Aug 25, 2023
4.821
4.929
4.801
4.919
102,266
+0.10(+2.04%)
Aug 24, 2023
4.860
4.939
4.791
4.821
78,288
-0.10(-2.00%)
Aug 23, 2023
4.900
4.988
4.850
4.919
53,064
+0.04(+0.81%)
Aug 22, 2023
4.909
4.971
4.850
4.880
81,678
-0.05(-1.00%)
Aug 21, 2023
5.146
5.146
4.909
4.929
82,637
-0.16(-3.10%)
Aug 18, 2023
4.988
5.126
4.978
5.087
74,814
+0.02(+0.39%)
Aug 17, 2023
5.047
5.185
5.038
5.067
36,046
+0.02(+0.39%)
Aug 16, 2023
5.077
5.126
5.038
5.047
44,930
-0.02(-0.39%)
Aug 15, 2023
5.126
5.166
5.018
5.067
91,397
-0.07(-1.34%)
Aug 14, 2023
5.176
5.274
5.136
5.136
74,428
-0.15(-2.80%)
Aug 11, 2023
5.156
5.343
5.146
5.284
137,808
+0.16(+3.08%)
Aug 10, 2023
5.166
5.264
5.107
5.126
143,143
-0.01(-0.19%)
Aug 09, 2023
5.146
5.215
5.097
5.136
116,199
-0.10(-1.88%)
Aug 08, 2023
5.097
5.323
5.057
5.235
123,422
+0.00(+0.00%)
Aug 07, 2023
5.294
5.383
5.121
5.235
87,876
-0.06(-1.12%)
Aug 04, 2023
5.432
5.481
5.254
5.294
89,998
-0.22(-3.94%)
Aug 03, 2023
5.422
5.599
4.969
5.511
111,991
+0.00(+0.00%)
Aug 02, 2023
5.392
5.550
5.353
5.511
81,818
-0.01(-0.18%)
Aug 01, 2023
5.728
5.777
5.432
5.521
82,009
-0.33(-5.56%)
Jul 31, 2023
5.619
5.876
5.619
5.846
161,455
+0.28(+4.96%)
Jul 28, 2023
5.491
5.665
5.461
5.570
48,547
+0.14(+2.54%)
Jul 27, 2023
5.452
5.698
5.422
5.432
115,456
-0.04(-0.72%)
Jul 26, 2023
5.609
5.629
5.373
5.471
171,714
-0.16(-2.87%)
Jul 25, 2023
5.584
5.643
5.496
5.633
129,136
-0.01(-0.17%)
Jul 24, 2023
5.397
5.643
5.397
5.643
190,926
+0.19(+3.42%)
Jul 21, 2023
5.456
5.515
5.378
5.456
144,913
+0.00(+0.00%)
Jul 20, 2023
5.378
5.545
5.363
5.456
184,882
+0.03(+0.54%)
Jul 19, 2023
5.329
5.443
5.290
5.427
94,773
+0.14(+2.60%)
Jul 18, 2023
5.221
5.329
5.169
5.290
147,858
+0.09(+1.70%)
Jul 17, 2023
5.133
5.231
5.093
5.201
119,089
+0.07(+1.34%)
Jul 14, 2023
5.299
5.299
5.054
5.133
78,911
-0.17(-3.15%)
Jul 13, 2023
5.388
5.456
5.240
5.299
137,448
-0.13(-2.35%)
Jul 12, 2023
5.182
5.496
5.182
5.427
226,546
+0.31(+6.14%)
Jul 11, 2023
4.917
5.201
4.917
5.113
219,158
+0.19(+3.78%)
Jul 10, 2023
5.103
5.113
4.917
4.926
96,959
-0.18(-3.46%)
Jul 07, 2023
5.123
5.221
5.093
5.103
65,207
-0.01(-0.19%)
Jul 06, 2023
4.907
5.123
4.877
5.113
87,468
+0.09(+1.76%)
Jul 05, 2023
4.887
5.074
4.858
5.025
184,395
+0.08(+1.59%)
Jul 03, 2023
4.809
4.999
4.809
4.946
65,473
+0.10(+2.02%)
Jun 30, 2023
4.985
4.985
4.828
4.848
66,835
-0.04(-0.80%)
Jun 29, 2023
4.799
4.985
4.789
4.887
97,653
+0.11(+2.26%)
Jun 28, 2023
4.887
4.887
4.652
4.779
264,997
-0.06(-1.22%)
Jun 27, 2023
4.995
4.995
4.811
4.838
165,836
-0.06(-1.20%)
Jun 26, 2023
5.005
5.025
4.828
4.897
119,843
-0.17(-3.29%)
Jun 23, 2023
5.093
5.229
5.054
5.064
80,831
-0.21(-3.91%)
Jun 22, 2023
5.152
5.280
5.093
5.270
113,168
+0.04(+0.75%)
Jun 21, 2023
5.290
5.329
5.211
5.231
182,719
-0.08(-1.48%)
Jun 20, 2023
5.172
5.309
5.133
5.309
187,294
+0.10(+1.88%)
Jun 16, 2023
5.240
5.329
5.201
5.211
99,445
-0.07(-1.30%)
Jun 15, 2023
5.152
5.299
5.148
5.280
101,148
+0.11(+2.09%)
Jun 14, 2023
5.280
5.351
5.103
5.172
174,251
-0.10(-1.86%)
Jun 13, 2023
5.417
5.417
5.270
5.270
103,025
+0.03(+0.56%)
Jun 12, 2023
5.299
5.447
5.221
5.240
158,082
-0.26(-4.81%)
Jun 09, 2023
5.407
5.589
5.407
5.505
54,868
+0.01(+0.18%)
Jun 08, 2023
5.447
5.604
5.447
5.496
118,607
-0.07(-1.23%)
Jun 07, 2023
5.319
5.584
5.290
5.564
156,019
+0.29(+5.59%)
Jun 06, 2023
5.152
5.319
5.133
5.270
93,045
+0.09(+1.70%)
Jun 05, 2023
5.270
5.319
5.162
5.182
113,478
-0.04(-0.75%)
Jun 02, 2023
5.044
5.329
5.005
5.221
188,763
+0.11(+2.11%)
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.