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
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.940
-0.020 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2019
3.133
3.217
3.112
3.203
463,017
+0.05(+1.55%)
May 30, 2019
3.112
3.217
3.106
3.154
1,014,819
+0.04(+1.34%)
May 29, 2019
3.043
3.147
2.994
3.112
3,173,027
+0.07(+2.29%)
May 28, 2019
3.092
3.112
3.036
3.043
1,113,665
-0.03(-1.13%)
May 24, 2019
3.050
3.119
3.050
3.078
261,667
+0.05(+1.61%)
May 23, 2019
3.022
3.078
3.008
3.029
331,907
-0.02(-0.68%)
May 22, 2019
3.057
3.120
3.015
3.050
324,239
+0.00(+0.00%)
May 21, 2019
3.050
3.099
2.994
3.050
306,434
+0.01(+0.23%)
May 20, 2019
3.036
3.071
3.025
3.043
394,048
+0.01(+0.46%)
May 17, 2019
3.043
3.085
3.015
3.029
1,291,536
-0.04(-1.36%)
May 16, 2019
3.085
3.099
3.054
3.071
542,940
-0.01(-0.45%)
May 15, 2019
3.029
3.092
3.008
3.085
215,804
+0.03(+0.91%)
May 14, 2019
3.057
3.099
2.994
3.057
464,687
+0.01(+0.23%)
May 13, 2019
3.071
3.154
3.015
3.050
332,042
-0.07(-2.23%)
May 10, 2019
3.092
3.161
3.071
3.119
333,475
+0.01(+0.45%)
May 09, 2019
3.064
3.119
3.022
3.106
289,166
-0.00(-0.02%)
May 08, 2019
3.186
3.206
3.053
3.106
497,327
-0.04(-1.27%)
May 07, 2019
3.220
3.226
3.146
3.146
191,537
-0.10(-3.09%)
May 06, 2019
3.233
3.287
3.193
3.247
187,748
-0.03(-1.02%)
May 03, 2019
3.293
3.313
3.243
3.280
215,717
-0.01(-0.20%)
May 02, 2019
3.347
3.347
3.280
3.287
569,431
-0.05(-1.60%)
May 01, 2019
3.353
3.373
3.333
3.340
223,791
-0.02(-0.60%)
Apr 30, 2019
3.300
3.360
3.213
3.360
701,431
+0.07(+2.03%)
Apr 29, 2019
3.387
3.413
3.287
3.293
308,176
-0.09(-2.76%)
Apr 26, 2019
3.360
3.407
3.360
3.387
130,837
+0.02(+0.60%)
Apr 25, 2019
3.420
3.420
3.360
3.367
322,521
-0.04(-1.18%)
Apr 24, 2019
3.434
3.440
3.373
3.407
981,409
-0.02(-0.58%)
Apr 23, 2019
3.407
3.447
3.400
3.427
251,633
+0.01(+0.39%)
Apr 22, 2019
3.467
3.480
3.407
3.413
103,098
-0.07(-2.11%)
Apr 18, 2019
3.494
3.507
3.474
3.487
105,987
-0.01(-0.38%)
Apr 17, 2019
3.487
3.517
3.480
3.500
315,864
+0.01(+0.19%)
Apr 16, 2019
3.480
3.514
3.440
3.494
223,260
+0.02(+0.58%)
Apr 15, 2019
3.494
3.534
3.460
3.474
463,194
-0.01(-0.38%)
Apr 12, 2019
3.454
3.514
3.393
3.487
224,399
+0.03(+0.97%)
Apr 11, 2019
3.487
3.500
3.444
3.454
237,803
-0.05(-1.52%)
Apr 10, 2019
3.494
3.520
3.460
3.507
178,837
+0.01(+0.38%)
Apr 09, 2019
3.454
3.514
3.434
3.494
396,717
+0.03(+0.77%)
Apr 08, 2019
3.500
3.527
3.460
3.467
495,881
-0.03(-0.95%)
Apr 05, 2019
3.487
3.527
3.487
3.500
514,817
+0.01(+0.38%)
Apr 04, 2019
3.467
3.507
3.434
3.487
378,042
+0.02(+0.58%)
Apr 03, 2019
3.454
3.500
3.454
3.467
485,451
+0.01(+0.39%)
Apr 02, 2019
3.507
3.507
3.454
3.454
906,727
-0.05(-1.34%)
Apr 01, 2019
3.467
3.540
3.440
3.500
461,059
+0.04(+1.16%)
Mar 29, 2019
3.353
3.517
3.347
3.460
2,719,443
+0.12(+3.60%)
Mar 28, 2019
3.360
3.437
3.340
3.340
663,236
-0.02(-0.60%)
Mar 27, 2019
3.393
3.393
3.347
3.360
463,014
-0.06(-1.76%)
Mar 26, 2019
3.467
3.467
3.367
3.420
308,647
-0.04(-1.16%)
Mar 25, 2019
3.333
3.460
3.327
3.460
685,991
+0.15(+4.44%)
Mar 22, 2019
3.400
3.400
3.303
3.313
288,171
-0.11(-3.31%)
Mar 21, 2019
3.434
3.460
3.400
3.427
176,057
-0.01(-0.19%)
Mar 20, 2019
3.467
3.480
3.413
3.434
222,781
-0.03(-0.96%)
Mar 19, 2019
3.480
3.494
3.434
3.467
142,490
-0.01(-0.19%)
Mar 18, 2019
3.434
3.474
3.434
3.474
222,164
+0.05(+1.56%)
Mar 15, 2019
3.434
3.529
3.420
3.420
578,738
+0.01(+0.20%)
Mar 14, 2019
3.434
3.440
3.367
3.413
266,152
-0.01(-0.39%)
Mar 13, 2019
3.447
3.487
3.413
3.427
120,752
-0.02(-0.58%)
Mar 12, 2019
3.454
3.474
3.413
3.447
178,066
-0.01(-0.19%)
Mar 11, 2019
3.440
3.480
3.427
3.454
152,675
+0.02(+0.58%)
Mar 08, 2019
3.413
3.440
3.387
3.434
136,076
+0.00(+0.00%)
Mar 07, 2019
3.454
3.494
3.413
3.434
237,627
-0.02(-0.58%)
Mar 06, 2019
3.507
3.540
3.420
3.454
268,784
-0.05(-1.34%)
Mar 05, 2019
3.487
3.514
3.467
3.500
210,079
+0.01(+0.19%)
Mar 04, 2019
3.474
3.520
3.447
3.494
250,007
+0.03(+0.77%)
Mar 01, 2019
3.487
3.567
3.460
3.467
217,363
-0.02(-0.57%)
Feb 28, 2019
3.601
3.614
3.474
3.487
190,646
-0.15(-4.22%)
Feb 27, 2019
3.674
3.687
3.574
3.641
270,106
-0.03(-0.91%)
Feb 26, 2019
3.707
3.727
3.647
3.674
290,602
-0.03(-0.90%)
Feb 25, 2019
3.721
3.754
3.701
3.707
295,511
-0.01(-0.36%)
Feb 22, 2019
3.741
3.741
3.687
3.721
457,631
+0.03(+0.72%)
Feb 21, 2019
3.641
3.707
3.580
3.694
1,130,917
+0.03(+0.73%)
Feb 20, 2019
3.714
3.714
3.661
3.667
311,399
-0.04(-1.08%)
Feb 19, 2019
3.547
3.727
3.547
3.707
574,608
+0.21(+6.12%)
Feb 15, 2019
3.474
3.514
3.434
3.494
350,297
+0.01(+0.38%)
Feb 14, 2019
3.467
3.507
3.454
3.480
197,380
+0.01(+0.19%)
Feb 13, 2019
3.527
3.534
3.460
3.474
520,502
-0.07(-1.89%)
Feb 12, 2019
3.480
3.554
3.474
3.540
326,159
+0.05(+1.53%)
Feb 11, 2019
3.534
3.534
3.460
3.487
254,362
-0.04(-1.14%)
Feb 08, 2019
3.547
3.574
3.484
3.527
471,104
-0.03(-0.94%)
Feb 07, 2019
3.534
3.560
3.494
3.560
159,028
+0.01(+0.38%)
Feb 06, 2019
3.580
3.601
3.540
3.547
237,714
-0.05(-1.48%)
Feb 05, 2019
3.601
3.621
3.560
3.601
147,855
+0.00(+0.00%)
Feb 04, 2019
3.520
3.601
3.480
3.601
231,419
+0.05(+1.32%)
Feb 01, 2019
3.621
3.621
3.527
3.554
138,322
-0.07(-2.03%)
Jan 31, 2019
3.554
3.634
3.550
3.627
272,814
+0.08(+2.26%)
Jan 30, 2019
3.507
3.567
3.500
3.547
239,769
+0.03(+0.95%)
Jan 29, 2019
3.460
3.527
3.454
3.514
229,079
+0.07(+2.14%)
Jan 28, 2019
3.447
3.474
3.434
3.440
215,034
-0.05(-1.34%)
Jan 25, 2019
3.460
3.507
3.454
3.487
249,100
+0.03(+0.97%)
Jan 24, 2019
3.474
3.494
3.395
3.454
250,592
-0.02(-0.58%)
Jan 23, 2019
3.520
3.520
3.413
3.474
217,074
-0.03(-0.95%)
Jan 22, 2019
3.540
3.540
3.434
3.507
464,323
-0.05(-1.50%)
Jan 18, 2019
3.554
3.580
3.534
3.560
1,514,660
+0.01(+0.38%)
Jan 17, 2019
3.494
3.547
3.487
3.547
393,530
+0.06(+1.60%)
Jan 16, 2019
3.451
3.524
3.451
3.491
497,286
+0.03(+0.96%)
Jan 15, 2019
3.458
3.485
3.398
3.458
430,998
+0.00(+0.00%)
Jan 14, 2019
3.412
3.465
3.385
3.458
372,368
+0.03(+0.77%)
Jan 11, 2019
3.365
3.445
3.352
3.432
446,111
+0.04(+1.17%)
Jan 10, 2019
3.345
3.418
3.299
3.392
366,822
+0.04(+1.19%)
Jan 09, 2019
3.285
3.365
3.266
3.352
650,863
+0.09(+2.85%)
Jan 08, 2019
3.266
3.312
3.239
3.259
357,766
-0.03(-0.81%)
Jan 07, 2019
3.292
3.312
3.259
3.285
504,725
-0.01(-0.20%)
Jan 04, 2019
3.226
3.302
3.199
3.292
361,137
+0.07(+2.27%)
Jan 03, 2019
3.239
3.292
3.139
3.219
547,813
-0.03(-1.02%)
Jan 02, 2019
3.272
3.272
3.166
3.252
534,591
-0.03(-1.01%)
Dec 31, 2018
3.279
3.305
3.226
3.285
297,407
+0.01(+0.20%)
Dec 28, 2018
3.226
3.319
3.186
3.279
526,565
+0.05(+1.65%)
Dec 27, 2018
3.133
3.239
3.126
3.226
513,992
+0.05(+1.46%)
Dec 26, 2018
3.126
3.186
3.080
3.179
540,980
+0.06(+1.91%)
Dec 24, 2018
3.126
3.159
3.080
3.120
312,021
-0.02(-0.63%)
Dec 21, 2018
3.113
3.179
3.113
3.139
564,984
+0.01(+0.42%)
Dec 20, 2018
3.126
3.153
3.106
3.126
315,726
+0.00(+0.00%)
Dec 19, 2018
3.133
3.187
3.090
3.126
519,051
+0.00(+0.00%)
Dec 18, 2018
3.219
3.219
3.126
3.126
411,353
-0.09(-2.89%)
Dec 17, 2018
3.219
3.239
3.166
3.219
616,387
-0.01(-0.21%)
Dec 14, 2018
3.193
3.239
3.159
3.226
339,442
+0.01(+0.41%)
Dec 13, 2018
3.199
3.219
3.179
3.212
309,016
+0.01(+0.42%)
Dec 12, 2018
3.206
3.252
3.199
3.199
370,019
+0.01(+0.21%)
Dec 11, 2018
3.199
3.212
3.159
3.193
447,886
+0.00(+0.00%)
Dec 10, 2018
3.186
3.219
3.159
3.193
500,762
-0.01(-0.41%)
Dec 07, 2018
3.166
3.226
3.159
3.206
788,567
+0.03(+0.84%)
Dec 06, 2018
3.166
3.212
3.106
3.179
843,672
-0.03(-0.83%)
Dec 04, 2018
3.186
3.252
3.166
3.206
421,704
+0.01(+0.21%)
Dec 03, 2018
3.193
3.246
3.186
3.199
469,250
+0.01(+0.21%)
Nov 30, 2018
3.173
3.226
3.153
3.193
575,078
+0.00(+0.00%)
Nov 29, 2018
3.166
3.211
3.133
3.193
333,063
+0.04(+1.26%)
Nov 28, 2018
3.133
3.153
3.083
3.153
436,160
+0.03(+0.85%)
Nov 27, 2018
3.173
3.173
3.100
3.126
552,604
-0.05(-1.46%)
Nov 26, 2018
3.173
3.199
3.139
3.173
372,892
-0.01(-0.21%)
Nov 23, 2018
3.199
3.206
3.166
3.179
322,718
-0.05(-1.44%)
Nov 21, 2018
3.226
3.226
3.226
0
+0.10(+3.18%)
Nov 20, 2018
3.053
3.173
3.053
3.126
460,415
+0.04(+1.29%)
Nov 19, 2018
3.053
3.113
3.053
3.086
429,062
+0.00(+0.00%)
Nov 16, 2018
3.033
3.100
3.007
3.086
570,709
+0.04(+1.31%)
Nov 15, 2018
2.954
3.093
2.954
3.047
544,421
+0.07(+2.46%)
Nov 14, 2018
2.947
2.993
2.940
2.974
658,968
+0.03(+0.90%)
Nov 13, 2018
2.960
2.974
2.927
2.947
1,288,374
-0.04(-1.33%)
Nov 12, 2018
2.993
3.027
2.967
2.987
856,915
-0.03(-0.88%)
Nov 09, 2018
3.093
3.093
2.980
3.013
1,911,755
-0.09(-2.78%)
Nov 08, 2018
3.133
3.153
3.080
3.100
582,965
-0.05(-1.68%)
Nov 07, 2018
3.020
3.159
2.993
3.153
2,846,608
+0.15(+4.86%)
Nov 06, 2018
2.987
3.020
2.960
3.007
3,139,055
-0.01(-0.22%)
Nov 05, 2018
2.894
3.060
2.887
3.013
2,103,868
+0.12(+4.13%)
Nov 02, 2018
2.887
2.940
2.874
2.894
1,697,363
+0.03(+0.93%)
Nov 01, 2018
2.881
2.894
2.821
2.867
1,287,686
+0.01(+0.47%)
Oct 31, 2018
2.834
2.876
2.788
2.854
2,473,655
+0.02(+0.70%)
Oct 30, 2018
2.781
2.894
2.771
2.834
2,360,701
+0.04(+1.43%)
Oct 29, 2018
2.974
3.013
2.774
2.794
2,562,103
-0.19(-6.24%)
Oct 26, 2018
2.993
3.011
2.950
2.980
641,370
-0.03(-1.10%)
Oct 25, 2018
2.980
3.047
2.980
3.013
402,139
+0.03(+1.11%)
Oct 24, 2018
3.027
3.033
2.980
2.980
812,361
-0.02(-0.66%)
Oct 23, 2018
2.987
3.033
2.974
3.000
486,781
-0.03(-1.09%)
Oct 22, 2018
3.073
3.073
3.008
3.033
784,222
-0.03(-0.87%)
Oct 19, 2018
3.047
3.106
3.013
3.060
337,785
+0.00(+0.00%)
Oct 18, 2018
3.080
3.086
3.047
3.060
362,028
-0.03(-0.86%)
Oct 17, 2018
3.040
3.100
3.040
3.086
348,577
+0.02(+0.65%)
Oct 16, 2018
3.047
3.113
3.047
3.066
312,094
+0.04(+1.32%)
Oct 15, 2018
3.027
3.063
2.987
3.027
319,371
+0.00(+0.00%)
Oct 12, 2018
3.033
3.086
3.020
3.027
335,977
+0.01(+0.44%)
Oct 11, 2018
3.020
3.066
3.013
3.013
597,736
-0.02(-0.66%)
Oct 10, 2018
3.053
3.100
2.993
3.033
2,245,560
-0.03(-1.08%)
Oct 09, 2018
3.100
3.100
3.040
3.066
701,770
-0.03(-1.07%)
Oct 08, 2018
3.139
3.139
3.080
3.100
493,643
-0.03(-1.06%)
Oct 05, 2018
3.199
3.226
3.113
3.133
771,843
-0.06(-1.87%)
Oct 04, 2018
3.266
3.266
3.159
3.193
614,898
-0.07(-2.24%)
Oct 03, 2018
3.305
3.339
3.246
3.266
738,934
-0.02(-0.61%)
Oct 02, 2018
3.325
3.339
3.259
3.285
672,956
-0.03(-0.80%)
Oct 01, 2018
3.332
3.332
3.279
3.312
542,237
-0.01(-0.40%)
Sep 28, 2018
3.272
3.332
3.236
3.325
1,702,334
+0.03(+1.01%)
Sep 27, 2018
3.292
3.322
3.279
3.292
704,229
+0.00(+0.00%)
Sep 26, 2018
3.319
3.335
3.279
3.292
587,485
-0.03(-0.80%)
Sep 25, 2018
3.305
3.332
3.259
3.319
401,242
+0.02(+0.60%)
Sep 24, 2018
3.272
3.345
3.232
3.299
350,339
+0.02(+0.61%)
Sep 21, 2018
3.252
3.339
3.219
3.279
1,915,974
+0.02(+0.61%)
Sep 20, 2018
3.173
3.279
3.173
3.259
506,861
+0.08(+2.51%)
Sep 19, 2018
3.239
3.239
3.166
3.179
254,517
-0.05(-1.64%)
Sep 18, 2018
3.239
3.239
3.183
3.232
243,572
+0.01(+0.21%)
Sep 17, 2018
3.120
3.242
3.120
3.226
331,333
+0.09(+2.75%)
Sep 14, 2018
3.193
3.212
3.106
3.139
348,180
-0.05(-1.46%)
Sep 13, 2018
3.086
3.193
3.080
3.186
384,799
+0.13(+4.12%)
Sep 12, 2018
3.073
3.126
3.053
3.060
2,326,728
-0.01(-0.43%)
Sep 11, 2018
3.033
3.106
3.033
3.073
408,115
+0.01(+0.43%)
Sep 10, 2018
3.120
3.146
3.053
3.060
399,103
-0.07(-2.33%)
Sep 07, 2018
3.139
3.153
3.093
3.133
521,593
-0.02(-0.63%)
Sep 06, 2018
3.146
3.179
3.133
3.153
266,678
+0.01(+0.21%)
Sep 05, 2018
3.106
3.159
3.093
3.146
395,497
+0.01(+0.42%)
Sep 04, 2018
3.212
3.212
3.113
3.133
342,109
-0.10(-3.08%)
Aug 31, 2018
3.232
3.232
3.232
0
+0.03(+1.04%)
Aug 30, 2018
3.272
3.272
3.189
3.199
546,076
-0.07(-2.23%)
Aug 29, 2018
3.299
3.299
3.266
3.272
451,060
-0.01(-0.40%)
Aug 28, 2018
3.285
3.319
3.259
3.285
513,552
-0.01(-0.20%)
Aug 27, 2018
3.266
3.353
3.219
3.292
578,670
+0.03(+1.02%)
Aug 24, 2018
3.226
3.305
3.226
3.259
544,494
+0.07(+2.08%)
Aug 23, 2018
3.285
3.285
3.193
3.193
542,851
-0.10(-3.02%)
Aug 22, 2018
3.246
3.305
3.246
3.292
785,392
+0.05(+1.43%)
Aug 21, 2018
3.179
3.292
3.173
3.246
461,623
+0.05(+1.66%)
Aug 20, 2018
3.206
3.246
3.166
3.193
805,593
-0.02(-0.62%)
Aug 17, 2018
3.193
3.219
3.179
3.212
787,512
+0.00(+0.00%)
Aug 16, 2018
3.166
3.239
3.133
3.212
1,339,749
+0.04(+1.26%)
Aug 15, 2018
3.239
3.252
3.159
3.173
257,430
-0.07(-2.25%)
Aug 14, 2018
3.246
3.292
3.226
3.246
639,444
+0.03(+0.82%)
Aug 13, 2018
3.285
3.285
3.216
3.219
606,556
-0.09(-2.61%)
Aug 10, 2018
3.352
3.352
3.272
3.305
929,135
-0.05(-1.58%)
Aug 09, 2018
3.358
3.385
3.339
3.358
1,010,973
-0.03(-0.98%)
Aug 08, 2018
3.438
3.451
3.358
3.392
735,615
-0.03(-0.97%)
Aug 07, 2018
3.438
3.485
3.408
3.425
915,024
-0.03(-0.96%)
Aug 06, 2018
3.471
3.505
3.415
3.458
451,833
-0.03(-0.76%)
Aug 03, 2018
3.465
3.524
3.425
3.485
503,363
+0.01(+0.38%)
Aug 02, 2018
3.432
3.478
3.385
3.471
325,462
+0.03(+0.77%)
Aug 01, 2018
3.465
3.491
3.445
3.445
194,362
-0.04(-1.14%)
Jul 31, 2018
3.412
3.551
3.412
3.485
393,310
+0.03(+0.96%)
Jul 30, 2018
3.438
3.466
3.392
3.451
475,217
+0.02(+0.58%)
Jul 27, 2018
3.498
3.528
3.412
3.432
326,786
-0.07(-2.08%)
Jul 26, 2018
3.524
3.558
3.485
3.505
295,934
-0.03(-0.75%)
Jul 25, 2018
3.505
3.578
3.465
3.531
478,805
+0.05(+1.33%)
Jul 24, 2018
3.432
3.499
3.405
3.485
728,636
+0.09(+2.54%)
Jul 23, 2018
3.418
3.445
3.392
3.398
200,319
-0.03(-0.77%)
Jul 20, 2018
3.405
3.445
3.372
3.425
441,299
+0.03(+0.98%)
Jul 19, 2018
3.432
3.458
3.378
3.392
436,054
-0.07(-1.92%)
Jul 18, 2018
3.438
3.478
3.385
3.458
580,332
+0.03(+0.77%)
Jul 17, 2018
3.451
3.491
3.418
3.432
466,449
-0.03(-0.77%)
Jul 16, 2018
3.418
3.491
3.392
3.458
506,979
+0.03(+0.97%)
Jul 13, 2018
3.372
3.445
3.345
3.425
468,210
+0.04(+1.18%)
Jul 12, 2018
3.398
3.438
3.365
3.385
403,028
-0.01(-0.39%)
Jul 11, 2018
3.412
3.438
3.358
3.398
771,902
-0.05(-1.54%)
Jul 10, 2018
3.339
3.471
3.289
3.451
1,215,967
+0.10(+2.97%)
Jul 09, 2018
3.305
3.372
3.305
3.352
582,661
+0.08(+2.43%)
Jul 06, 2018
3.199
3.299
3.193
3.272
575,892
+0.06(+1.86%)
Jul 05, 2018
3.206
3.219
3.149
3.212
479,697
+0.01(+0.42%)
Jul 03, 2018
3.199
3.199
3.199
0
-0.01(-0.41%)
Jul 02, 2018
3.239
3.279
3.206
3.212
435,530
-0.03(-0.82%)
Jun 29, 2018
3.232
3.259
3.183
3.239
1,432,145
-0.01(-0.20%)
Jun 28, 2018
3.199
3.285
3.193
3.246
2,113,333
+0.05(+1.45%)
Jun 27, 2018
3.485
3.485
3.199
3.199
849,431
-0.07(-2.23%)
Jun 26, 2018
3.332
3.332
3.252
3.272
702,196
-0.05(-1.40%)
Jun 25, 2018
3.392
3.405
3.319
3.319
665,551
-0.07(-1.96%)
Jun 22, 2018
3.405
3.412
3.365
3.385
663,812
+0.01(+0.39%)
Jun 21, 2018
3.432
3.451
3.358
3.372
819,142
-0.03(-0.97%)
Jun 20, 2018
3.465
3.511
3.405
3.405
2,275,908
-0.05(-1.54%)
Jun 19, 2018
3.485
3.511
3.412
3.458
1,267,015
-0.05(-1.51%)
Jun 18, 2018
3.505
3.511
3.458
3.511
687,201
-0.01(-0.19%)
Jun 15, 2018
3.544
3.465
3.518
2,613,952
+0.01(+0.19%)
Jun 14, 2018
3.505
3.534
3.491
3.511
961,200
+0.02(+0.57%)
Jun 13, 2018
3.518
3.531
3.465
3.491
1,481,493
-0.03(-0.75%)
Jun 12, 2018
3.578
3.597
3.511
3.518
395,696
-0.05(-1.49%)
Jun 11, 2018
3.604
3.604
3.531
3.571
494,552
-0.01(-0.37%)
Jun 08, 2018
3.518
3.611
3.478
3.584
516,434
+0.08(+2.27%)
Jun 07, 2018
3.584
3.591
3.458
3.505
461,411
-0.08(-2.22%)
Jun 06, 2018
3.584
569,671
+0.01(+0.37%)
Jun 05, 2018
3.611
3.611
3.564
3.571
267,365
-0.04(-1.10%)
Jun 04, 2018
3.564
3.637
3.538
3.611
839,328
+0.06(+1.68%)
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.