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
Charah Solutions Inc
(NY:
CHRA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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
4.930
4.930
4.500
4.660
32,000
-0.14(-2.92%)
May 30, 2019
4.630
4.865
4.620
4.800
46,848
+0.17(+3.67%)
May 29, 2019
4.650
4.790
4.530
4.630
104,732
+0.01(+0.22%)
May 28, 2019
4.790
4.790
4.420
4.620
77,135
-0.14(-2.94%)
May 24, 2019
4.900
4.970
4.700
4.760
57,400
-0.10(-2.06%)
May 23, 2019
4.820
4.940
4.710
4.860
101,865
+0.00(+0.00%)
May 22, 2019
4.850
4.950
4.760
4.860
53,926
-0.10(-2.02%)
May 21, 2019
4.630
5.010
4.630
4.960
83,300
+0.06(+1.22%)
May 20, 2019
4.510
4.930
4.450
4.900
182,404
+0.26(+5.60%)
May 17, 2019
4.560
4.810
4.550
4.640
118,300
-0.19(-3.93%)
May 16, 2019
4.600
4.990
4.400
4.830
378,266
+0.80(+19.85%)
May 15, 2019
6.640
6.640
3.950
4.030
1,481,604
-2.68(-39.94%)
May 14, 2019
6.840
6.840
6.620
6.710
16,864
+0.00(+0.00%)
May 13, 2019
6.925
6.925
6.690
6.710
22,575
-0.12(-1.76%)
May 10, 2019
6.900
7.035
6.700
6.830
107,900
-0.14(-2.01%)
May 09, 2019
7.100
7.100
6.825
6.970
19,094
-0.13(-1.83%)
May 08, 2019
7.100
7.235
7.050
7.100
8,635
+0.01(+0.14%)
May 07, 2019
6.990
7.170
6.790
7.090
253,459
+0.14(+2.01%)
May 06, 2019
6.850
7.090
6.800
6.950
23,274
-0.06(-0.86%)
May 03, 2019
7.000
7.180
6.920
7.010
105,400
-0.02(-0.28%)
May 02, 2019
7.180
7.180
6.770
7.030
11,712
+0.14(+2.03%)
May 01, 2019
7.000
7.130
6.800
6.890
85,418
-0.15(-2.13%)
Apr 30, 2019
6.890
7.150
6.890
7.040
80,322
+0.08(+1.15%)
Apr 29, 2019
6.920
7.100
6.750
6.960
41,454
+0.10(+1.46%)
Apr 26, 2019
7.000
7.220
6.720
6.860
232,000
-0.03(-0.44%)
Apr 25, 2019
6.730
7.000
6.730
6.890
11,000
+0.03(+0.44%)
Apr 24, 2019
7.030
7.100
6.710
6.860
42,468
-0.17(-2.42%)
Apr 23, 2019
7.210
7.350
6.964
7.030
156,562
-0.27(-3.70%)
Apr 22, 2019
6.720
7.440
6.500
7.300
96,523
+0.81(+12.48%)
Apr 18, 2019
6.460
6.680
6.340
6.490
17,200
+0.03(+0.46%)
Apr 17, 2019
6.460
6.630
6.400
6.460
16,966
+0.14(+2.22%)
Apr 16, 2019
6.480
6.480
6.110
6.320
8,156
+0.16(+2.60%)
Apr 15, 2019
6.570
6.570
6.110
6.160
9,817
-0.13(-2.07%)
Apr 12, 2019
6.640
6.660
6.150
6.290
10,900
-0.05(-0.79%)
Apr 11, 2019
6.320
6.490
6.310
6.340
4,479
+0.09(+1.44%)
Apr 10, 2019
6.480
6.480
6.130
6.250
58,828
+0.06(+0.97%)
Apr 09, 2019
6.540
6.540
6.110
6.190
8,385
+0.04(+0.65%)
Apr 08, 2019
6.600
6.600
6.105
6.150
18,528
-0.04(-0.65%)
Apr 05, 2019
6.260
6.370
6.100
6.190
33,200
+0.00(+0.00%)
Apr 04, 2019
6.240
6.305
6.090
6.190
12,722
+0.10(+1.64%)
Apr 03, 2019
6.203
6.240
6.050
6.090
18,292
-0.09(-1.46%)
Apr 02, 2019
6.400
6.410
6.070
6.180
25,787
+0.03(+0.49%)
Apr 01, 2019
6.360
6.500
6.030
6.150
51,183
-0.25(-3.91%)
Mar 29, 2019
6.720
6.720
6.080
6.400
89,700
-0.18(-2.74%)
Mar 28, 2019
6.640
6.800
6.340
6.580
155,147
-0.22(-3.24%)
Mar 27, 2019
6.840
6.890
6.310
6.800
63,217
+0.29(+4.45%)
Mar 26, 2019
6.276
6.779
6.260
6.510
89,539
+0.28(+4.49%)
Mar 25, 2019
6.690
6.840
6.170
6.230
136,037
-0.47(-7.01%)
Mar 22, 2019
7.090
7.246
6.500
6.700
98,700
-0.47(-6.56%)
Mar 21, 2019
7.290
7.330
6.610
7.170
68,644
+0.07(+0.99%)
Mar 20, 2019
7.240
7.420
6.800
7.100
49,272
-0.41(-5.46%)
Mar 19, 2019
7.380
7.790
7.380
7.510
14,117
-0.14(-1.83%)
Mar 18, 2019
7.440
7.838
7.320
7.650
36,446
+0.16(+2.14%)
Mar 15, 2019
7.140
7.760
7.140
7.490
141,100
+0.31(+4.32%)
Mar 14, 2019
7.100
7.510
7.021
7.180
54,445
+0.03(+0.42%)
Mar 13, 2019
7.060
7.389
7.010
7.150
24,566
+0.13(+1.85%)
Mar 12, 2019
7.500
7.980
6.940
7.020
26,917
-0.85(-10.80%)
Mar 11, 2019
7.420
7.900
7.420
7.870
75,995
+0.37(+4.93%)
Mar 08, 2019
7.210
7.600
7.146
7.500
29,800
+0.30(+4.17%)
Mar 07, 2019
7.020
7.280
6.720
7.200
57,694
+0.30(+4.35%)
Mar 06, 2019
6.900
7.170
6.650
6.900
59,741
+0.03(+0.44%)
Mar 05, 2019
7.200
7.450
6.650
6.870
151,040
-0.37(-5.11%)
Mar 04, 2019
6.710
7.290
6.585
7.240
35,695
+0.55(+8.22%)
Mar 01, 2019
6.420
6.750
6.100
6.690
362,100
+0.63(+10.40%)
Feb 28, 2019
6.410
6.670
6.060
6.060
28,645
-0.41(-6.34%)
Feb 27, 2019
6.560
6.700
6.440
6.470
25,955
-0.05(-0.77%)
Feb 26, 2019
6.560
6.650
6.470
6.520
55,183
-0.05(-0.76%)
Feb 25, 2019
6.600
6.730
6.550
6.570
75,353
-0.04(-0.61%)
Feb 22, 2019
6.500
6.780
6.350
6.610
70,600
-0.14(-2.07%)
Feb 21, 2019
6.820
6.850
6.660
6.750
27,952
-0.07(-1.03%)
Feb 20, 2019
6.800
6.860
6.700
6.820
63,314
-0.04(-0.58%)
Feb 19, 2019
6.960
6.990
6.700
6.860
51,796
+0.09(+1.33%)
Feb 15, 2019
6.870
7.000
6.660
6.770
49,200
-0.08(-1.17%)
Feb 14, 2019
7.035
7.109
6.820
6.850
39,566
-0.14(-2.00%)
Feb 13, 2019
6.970
7.100
6.830
6.990
45,873
+0.05(+0.72%)
Feb 12, 2019
7.080
7.080
6.820
6.940
34,315
+0.04(+0.58%)
Feb 11, 2019
6.790
7.060
6.760
6.900
20,776
+0.13(+1.92%)
Feb 08, 2019
6.780
7.130
6.770
6.770
55,300
-0.20(-2.87%)
Feb 07, 2019
7.500
7.500
6.810
6.970
14,191
-0.53(-7.07%)
Feb 06, 2019
7.710
7.710
7.440
7.500
12,886
-0.07(-0.92%)
Feb 05, 2019
7.780
7.850
7.500
7.570
9,539
-0.18(-2.32%)
Feb 04, 2019
7.190
7.750
7.030
7.750
20,199
+0.45(+6.16%)
Feb 01, 2019
7.150
7.400
6.880
7.300
38,900
+0.14(+1.96%)
Jan 31, 2019
7.440
7.500
6.950
7.160
43,625
-0.35(-4.66%)
Jan 30, 2019
7.260
7.590
7.160
7.510
171,508
+0.26(+3.59%)
Jan 29, 2019
6.950
7.250
6.950
7.250
15,819
+0.03(+0.42%)
Jan 28, 2019
7.110
7.250
7.073
7.220
19,873
-0.09(-1.23%)
Jan 25, 2019
6.860
7.330
6.710
7.310
120,600
+0.65(+9.76%)
Jan 24, 2019
7.000
7.210
6.500
6.660
46,693
-0.27(-3.90%)
Jan 23, 2019
6.880
7.078
6.640
6.930
38,583
+0.06(+0.87%)
Jan 22, 2019
7.200
7.350
6.760
6.870
44,591
-0.33(-4.58%)
Jan 18, 2019
6.780
7.250
6.720
7.200
60,600
+0.50(+7.46%)
Jan 17, 2019
6.950
6.950
6.510
6.700
19,540
-0.04(-0.59%)
Jan 16, 2019
6.530
6.810
6.350
6.740
20,520
+0.23(+3.53%)
Jan 15, 2019
7.240
7.340
6.500
6.510
23,859
-0.79(-10.82%)
Jan 14, 2019
7.900
7.900
7.230
7.300
39,421
-0.60(-7.59%)
Jan 11, 2019
8.201
8.375
7.710
7.900
61,600
-0.10(-1.25%)
Jan 10, 2019
7.720
8.400
7.720
8.000
133,649
+0.26(+3.36%)
Jan 09, 2019
7.860
8.060
7.610
7.740
55,812
-0.18(-2.27%)
Jan 08, 2019
8.100
8.170
7.420
7.920
86,933
-0.25(-3.06%)
Jan 07, 2019
8.080
8.350
7.950
8.170
82,227
+0.10(+1.24%)
Jan 04, 2019
7.880
8.290
7.790
8.070
48,500
+0.41(+5.35%)
Jan 03, 2019
8.060
8.210
7.590
7.660
14,109
-0.44(-5.43%)
Jan 02, 2019
8.250
8.290
7.780
8.100
86,528
-0.25(-2.99%)
Dec 31, 2018
7.770
8.650
7.725
8.350
173,400
+0.55(+7.05%)
Dec 28, 2018
7.070
7.860
7.050
7.800
55,500
+0.59(+8.18%)
Dec 27, 2018
7.600
7.680
6.800
7.210
72,135
-0.51(-6.61%)
Dec 26, 2018
7.130
7.840
6.920
7.720
60,445
+0.64(+9.04%)
Dec 24, 2018
6.780
7.190
6.440
7.080
95,100
+0.18(+2.61%)
Dec 21, 2018
6.620
6.900
6.460
6.900
193,600
+0.24(+3.60%)
Dec 20, 2018
6.360
6.750
6.219
6.660
70,859
+0.47(+7.59%)
Dec 19, 2018
6.540
6.540
6.100
6.190
46,903
-0.32(-4.92%)
Dec 18, 2018
6.750
6.750
6.230
6.510
58,049
+0.22(+3.50%)
Dec 17, 2018
6.310
6.410
6.190
6.290
30,847
+0.03(+0.48%)
Dec 14, 2018
6.400
6.500
6.200
6.260
27,300
-0.13(-2.03%)
Dec 13, 2018
6.120
6.540
6.120
6.390
38,381
+0.10(+1.59%)
Dec 12, 2018
6.410
6.680
6.080
6.290
84,126
-0.14(-2.18%)
Dec 11, 2018
6.420
6.710
6.322
6.430
146,762
+0.07(+1.10%)
Dec 10, 2018
6.260
6.390
6.194
6.360
18,876
+0.18(+2.91%)
Dec 07, 2018
6.570
6.570
6.130
6.180
53,000
-0.25(-3.89%)
Dec 06, 2018
6.650
6.800
6.360
6.430
51,675
-0.20(-3.02%)
Dec 04, 2018
6.630
6.880
6.430
6.630
96,100
-0.07(-1.04%)
Dec 03, 2018
6.560
6.760
6.220
6.700
84,645
+0.19(+2.92%)
Nov 30, 2018
6.600
6.890
6.020
6.510
90,800
-0.18(-2.69%)
Nov 29, 2018
6.610
6.790
6.410
6.690
169,919
+0.14(+2.14%)
Nov 28, 2018
6.540
6.750
6.410
6.550
147,654
+0.11(+1.71%)
Nov 27, 2018
6.500
6.810
6.360
6.440
65,962
-0.14(-2.13%)
Nov 26, 2018
6.240
6.760
6.240
6.580
58,593
-0.09(-1.35%)
Nov 23, 2018
6.500
6.790
6.350
6.670
31,600
-0.27(-3.89%)
Nov 21, 2018
6.940
6.940
6.940
0
+0.13(+1.91%)
Nov 20, 2018
6.820
6.990
6.330
6.810
115,192
-0.26(-3.68%)
Nov 19, 2018
7.050
7.220
6.625
7.070
65,956
+0.09(+1.29%)
Nov 16, 2018
6.720
7.030
6.080
6.980
66,800
+0.62(+9.75%)
Nov 15, 2018
6.500
6.670
6.070
6.360
45,743
-0.28(-4.22%)
Nov 14, 2018
7.730
7.730
6.630
6.640
70,663
-1.00(-13.09%)
Nov 13, 2018
7.530
7.800
6.811
7.640
56,743
+0.46(+6.41%)
Nov 12, 2018
6.960
7.190
6.520
7.180
88,435
+0.27(+3.91%)
Nov 09, 2018
7.090
7.180
6.800
6.910
41,100
-0.17(-2.40%)
Nov 08, 2018
7.380
7.520
6.940
7.080
57,708
-0.25(-3.41%)
Nov 07, 2018
6.800
7.330
6.710
7.330
46,753
+0.35(+5.01%)
Nov 06, 2018
7.180
7.520
6.895
6.980
43,376
-0.36(-4.90%)
Nov 05, 2018
7.600
7.780
7.199
7.340
20,211
-0.26(-3.42%)
Nov 02, 2018
7.680
7.890
7.360
7.600
29,500
-0.16(-2.06%)
Nov 01, 2018
7.510
7.860
7.250
7.760
45,952
+0.25(+3.33%)
Oct 31, 2018
7.480
7.620
7.220
7.510
33,042
+0.09(+1.21%)
Oct 30, 2018
7.200
7.450
6.910
7.420
36,246
+0.34(+4.80%)
Oct 29, 2018
7.680
7.680
6.825
7.080
97,947
-0.55(-7.21%)
Oct 26, 2018
7.460
7.730
7.190
7.630
47,400
+0.08(+1.06%)
Oct 25, 2018
7.450
7.690
7.340
7.550
124,222
+0.12(+1.62%)
Oct 24, 2018
7.370
7.560
7.350
7.430
37,275
+0.06(+0.81%)
Oct 23, 2018
7.540
7.800
7.260
7.370
63,271
-0.25(-3.28%)
Oct 22, 2018
7.390
7.650
7.320
7.620
67,264
+0.27(+3.67%)
Oct 19, 2018
7.450
7.590
7.250
7.350
79,800
-0.08(-1.08%)
Oct 18, 2018
7.630
7.840
7.280
7.430
62,511
-0.20(-2.62%)
Oct 17, 2018
8.480
8.480
7.490
7.630
49,924
-0.83(-9.81%)
Oct 16, 2018
7.870
8.530
7.650
8.460
74,559
+0.65(+8.32%)
Oct 15, 2018
7.920
7.920
7.432
7.810
71,421
-0.12(-1.51%)
Oct 12, 2018
8.040
8.040
7.600
7.930
37,100
+0.09(+1.15%)
Oct 11, 2018
8.220
8.278
7.510
7.840
74,772
-0.41(-4.97%)
Oct 10, 2018
7.810
8.350
7.630
8.250
166,709
+0.43(+5.50%)
Oct 09, 2018
8.120
8.300
7.730
7.820
247,785
-0.29(-3.58%)
Oct 08, 2018
8.170
8.760
8.030
8.110
262,817
-0.09(-1.10%)
Oct 05, 2018
7.940
8.405
7.940
8.200
72,900
+0.30(+3.80%)
Oct 04, 2018
8.120
8.300
7.840
7.900
68,280
-0.20(-2.47%)
Oct 03, 2018
8.050
8.750
7.990
8.100
277,613
+0.59(+7.86%)
Oct 02, 2018
7.880
7.880
7.160
7.510
86,129
-0.46(-5.77%)
Oct 01, 2018
8.020
8.280
7.870
7.970
191,366
+0.07(+0.89%)
Sep 28, 2018
7.300
7.960
7.020
7.900
465,300
+0.60(+8.22%)
Sep 27, 2018
6.690
7.460
6.500
7.300
228,522
+0.63(+9.45%)
Sep 26, 2018
6.910
6.950
6.360
6.670
174,114
-0.11(-1.62%)
Sep 25, 2018
6.370
6.885
6.370
6.780
216,882
+0.41(+6.44%)
Sep 24, 2018
6.060
6.450
6.010
6.370
422,614
+0.41(+6.88%)
Sep 21, 2018
6.120
6.240
5.700
5.960
806,100
+0.01(+0.17%)
Sep 20, 2018
6.050
6.500
5.950
5.950
126,357
-0.06(-1.00%)
Sep 19, 2018
6.160
6.410
5.870
6.010
113,596
-0.15(-2.44%)
Sep 18, 2018
5.550
6.250
5.550
6.160
190,808
+0.71(+13.03%)
Sep 17, 2018
6.150
6.160
5.270
5.450
299,148
-0.76(-12.24%)
Sep 14, 2018
6.500
6.500
6.040
6.210
107,100
-0.31(-4.75%)
Sep 13, 2018
6.780
7.090
6.460
6.520
104,607
-0.31(-4.54%)
Sep 12, 2018
6.940
6.970
6.700
6.830
59,398
-0.15(-2.15%)
Sep 11, 2018
6.680
7.120
6.600
6.980
56,374
+0.22(+3.25%)
Sep 10, 2018
7.000
7.030
6.451
6.760
126,439
-0.24(-3.43%)
Sep 07, 2018
7.160
7.260
6.640
7.000
161,000
-0.17(-2.37%)
Sep 06, 2018
6.910
7.500
6.900
7.170
89,508
+0.25(+3.61%)
Sep 05, 2018
7.230
7.230
6.822
6.920
54,732
-0.30(-4.16%)
Sep 04, 2018
7.270
7.360
6.750
7.220
86,330
-0.11(-1.50%)
Aug 31, 2018
7.330
7.330
7.330
0
-0.19(-2.53%)
Aug 30, 2018
7.260
7.900
7.100
7.520
129,367
+0.34(+4.74%)
Aug 29, 2018
6.990
7.310
6.670
7.180
68,588
+0.14(+1.99%)
Aug 28, 2018
7.630
7.630
6.400
7.040
57,943
+0.04(+0.57%)
Aug 27, 2018
7.470
7.470
6.810
7.000
104,679
+0.03(+0.43%)
Aug 24, 2018
7.370
7.370
6.770
6.970
208,000
-0.36(-4.91%)
Aug 23, 2018
7.250
7.389
6.900
7.330
153,372
+0.07(+0.96%)
Aug 22, 2018
7.610
7.760
7.240
7.260
65,971
-0.34(-4.47%)
Aug 21, 2018
8.190
8.190
7.540
7.600
51,137
-0.05(-0.65%)
Aug 20, 2018
8.150
8.150
7.310
7.650
58,439
+0.19(+2.55%)
Aug 17, 2018
7.650
7.650
7.250
7.460
74,200
-0.21(-2.74%)
Aug 16, 2018
8.110
8.150
7.450
7.670
234,371
-0.40(-4.96%)
Aug 15, 2018
7.430
8.190
7.220
8.070
234,207
+0.56(+7.46%)
Aug 14, 2018
7.700
7.750
7.025
7.510
128,465
-0.32(-4.09%)
Aug 13, 2018
6.710
8.190
6.660
7.830
452,354
+1.17(+17.57%)
Aug 10, 2018
6.740
6.765
6.275
6.660
392,200
-0.11(-1.62%)
Aug 09, 2018
7.520
7.520
6.550
6.770
134,601
-0.80(-10.57%)
Aug 08, 2018
7.300
7.610
7.200
7.570
61,223
+0.42(+5.87%)
Aug 07, 2018
7.310
7.470
7.025
7.150
86,086
-0.15(-2.05%)
Aug 06, 2018
7.720
8.160
7.138
7.300
54,393
-0.44(-5.68%)
Aug 03, 2018
8.400
8.400
7.740
7.740
32,100
-0.22(-2.76%)
Aug 02, 2018
7.060
8.240
6.974
7.960
78,565
+0.93(+13.23%)
Aug 01, 2018
7.500
7.780
6.960
7.030
60,408
-0.54(-7.13%)
Jul 31, 2018
7.700
7.800
7.500
7.570
54,764
-0.03(-0.39%)
Jul 30, 2018
8.180
8.220
7.430
7.600
274,300
-0.57(-6.98%)
Jul 27, 2018
8.360
8.400
8.160
8.170
57,300
-0.13(-1.57%)
Jul 26, 2018
8.910
8.920
7.963
8.300
93,561
-0.64(-7.16%)
Jul 25, 2018
9.540
9.540
8.860
8.940
72,508
-0.56(-5.89%)
Jul 24, 2018
9.920
9.920
9.440
9.500
38,836
-0.34(-3.46%)
Jul 23, 2018
10.31
10.31
9.810
9.840
25,409
-0.40(-3.91%)
Jul 20, 2018
10.33
10.33
10.03
10.24
12,590
-0.06(-0.58%)
Jul 19, 2018
9.890
10.43
9.886
10.30
49,576
+0.48(+4.89%)
Jul 18, 2018
9.250
9.880
9.210
9.820
92,951
+0.51(+5.48%)
Jul 17, 2018
10.10
10.15
9.250
9.310
164,167
-0.85(-8.37%)
Jul 16, 2018
10.76
10.76
10.07
10.16
94,692
-0.56(-5.22%)
Jul 13, 2018
10.66
11.02
10.49
10.72
150,035
+0.07(+0.66%)
Jul 12, 2018
11.22
11.37
10.47
10.65
92,524
-0.52(-4.66%)
Jul 11, 2018
11.25
11.29
11.05
11.17
124,201
-0.04(-0.36%)
Jul 10, 2018
11.05
11.44
11.04
11.21
149,667
+0.09(+0.81%)
Jul 09, 2018
11.71
11.71
11.00
11.12
148,568
-0.34(-2.97%)
Jul 06, 2018
11.27
11.59
11.25
11.46
89,355
+0.11(+0.97%)
Jul 05, 2018
11.50
11.54
11.30
11.35
55,489
+0.18(+1.61%)
Jul 03, 2018
11.17
11.17
11.17
0
+0.17(+1.55%)
Jul 02, 2018
10.90
11.09
10.90
11.00
84,380
+0.06(+0.55%)
Jun 29, 2018
10.20
11.00
10.15
10.94
66,908
+0.68(+6.63%)
Jun 28, 2018
10.45
10.86
9.980
10.26
158,094
-0.34(-3.21%)
Jun 27, 2018
10.55
10.90
10.36
10.60
228,738
-0.10(-0.93%)
Jun 26, 2018
11.15
11.24
10.56
10.70
77,398
-0.45(-4.04%)
Jun 25, 2018
11.00
11.19
10.85
11.15
104,578
+0.14(+1.27%)
Jun 22, 2018
11.20
11.20
10.84
11.01
127,925
-0.26(-2.31%)
Jun 21, 2018
11.13
11.32
10.82
11.27
124,051
+0.32(+2.92%)
Jun 20, 2018
10.95
11.00
10.60
10.95
216,882
+0.01(+0.09%)
Jun 19, 2018
11.40
11.43
10.45
10.94
356,252
-0.45(-3.95%)
Jun 18, 2018
11.80
11.80
11.25
11.39
159,615
-0.31(-2.65%)
Jun 15, 2018
12.00
12.00
11.70
270,179
-0.30(-2.50%)
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.