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
Markel Corp
(NY:
MKL
)
1,601.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2018
1112
1114
1087
1097
55,666
-17.03(-1.53%)
May 30, 2018
1113
1123
1111
1114
35,974
+3.06(+0.28%)
May 29, 2018
1122
1133
1110
1111
38,315
-23.63(-2.08%)
May 25, 2018
1135
1135
1135
0
-6.70(-0.59%)
May 24, 2018
1140
1144
1130
1141
17,266
+2.54(+0.22%)
May 23, 2018
1148
1150
1130
1139
23,034
-10.12(-0.88%)
May 22, 2018
1152
1168
1146
1149
24,144
-2.77(-0.24%)
May 21, 2018
1139
1180
1132
1152
31,987
+16.34(+1.44%)
May 18, 2018
1123
1139
1121
1135
24,747
+12.38(+1.10%)
May 17, 2018
1130
1133
1121
1123
20,955
-7.17(-0.63%)
May 16, 2018
1130
1140
1123
1130
23,517
+3.50(+0.31%)
May 15, 2018
1130
1135
1121
1127
25,320
-5.01(-0.44%)
May 14, 2018
1158
1158
1130
1132
24,475
-26.31(-2.27%)
May 11, 2018
1148
1159
1148
1158
31,235
+4.85(+0.42%)
May 10, 2018
1147
1156
1143
1153
22,204
+7.66(+0.67%)
May 09, 2018
1143
1148
1135
1145
17,346
+10.66(+0.94%)
May 08, 2018
1133
1143
1129
1135
26,213
+0.20(+0.02%)
May 07, 2018
1129
1136
1124
1135
29,336
+10.38(+0.92%)
May 04, 2018
1108
1128
1108
1124
48,494
+15.48(+1.40%)
May 03, 2018
1129
1132
1108
1109
36,817
-24.26(-2.14%)
May 02, 2018
1141
1145
1127
1133
22,782
-8.44(-0.74%)
May 01, 2018
1132
1143
1128
1141
25,229
+11.43(+1.01%)
Apr 30, 2018
1149
1159
1130
1130
37,747
-16.76(-1.46%)
Apr 27, 2018
1146
1150
1131
1147
20,252
+0.79(+0.07%)
Apr 26, 2018
1139
1150
1131
1146
36,270
+8.52(+0.75%)
Apr 25, 2018
1180
1180
1136
1137
45,495
-19.26(-1.67%)
Apr 24, 2018
1166
1168
1152
1157
28,572
-8.36(-0.72%)
Apr 23, 2018
1153
1165
1153
1165
24,914
+12.03(+1.04%)
Apr 20, 2018
1160
1161
1149
1153
16,662
-2.09(-0.18%)
Apr 19, 2018
1153
1160
1150
1155
28,923
+5.17(+0.45%)
Apr 18, 2018
1161
1165
1149
1150
29,040
-8.00(-0.69%)
Apr 17, 2018
1158
1168
1155
1158
50,974
+7.47(+0.65%)
Apr 16, 2018
1157
1172
1150
1151
34,688
-2.98(-0.26%)
Apr 13, 2018
1162
1168
1147
1154
32,993
-0.32(-0.03%)
Apr 12, 2018
1167
1171
1154
1154
17,279
-1.17(-0.10%)
Apr 11, 2018
1159
1166
1152
1155
16,563
-1.67(-0.14%)
Apr 10, 2018
1162
1165
1153
1157
16,858
+7.86(+0.68%)
Apr 09, 2018
1157
1166
1140
1149
29,622
+0.65(+0.06%)
Apr 06, 2018
1156
1165
1135
1148
24,768
-13.07(-1.13%)
Apr 05, 2018
1158
1165
1155
1161
14,057
+5.81(+0.50%)
Apr 04, 2018
1142
1160
1129
1155
24,696
+4.45(+0.39%)
Apr 03, 2018
1164
1167
1144
1151
48,181
-8.71(-0.75%)
Apr 02, 2018
1175
1175
1145
1160
36,847
-10.57(-0.90%)
Mar 29, 2018
1170
1170
1170
0
+15.57(+1.35%)
Mar 28, 2018
1155
1169
1146
1155
22,435
+5.64(+0.49%)
Mar 27, 2018
1160
1163
1142
1149
35,094
-3.96(-0.34%)
Mar 26, 2018
1168
1174
1145
1153
40,045
+1.26(+0.11%)
Mar 23, 2018
1157
1180
1147
1152
42,561
-3.86(-0.33%)
Mar 22, 2018
1168
1184
1155
1156
29,402
-14.60(-1.25%)
Mar 21, 2018
1185
1191
1168
1170
23,445
-11.93(-1.01%)
Mar 20, 2018
1160
1195
1155
1182
47,867
+29.79(+2.59%)
Mar 19, 2018
1165
1147
1152
34,346
-6.97(-0.60%)
Mar 16, 2018
1141
1165
1141
1159
60,144
+19.95(+1.75%)
Mar 15, 2018
1142
1157
1130
1139
40,641
-2.91(-0.25%)
Mar 14, 2018
1151
1157
1140
1142
29,150
-4.91(-0.43%)
Mar 13, 2018
1145
1155
1140
1147
17,755
+7.57(+0.66%)
Mar 12, 2018
1145
1152
1136
1140
17,209
-5.39(-0.47%)
Mar 09, 2018
1136
1155
1136
1145
22,314
+9.27(+0.82%)
Mar 08, 2018
1134
1136
1126
1136
19,854
+6.66(+0.59%)
Mar 07, 2018
1142
1129
25,987
-9.62(-0.84%)
Mar 06, 2018
1134
1145
1125
1139
27,097
+8.23(+0.73%)
Mar 05, 2018
1109
1140
1106
1130
27,170
+14.16(+1.27%)
Mar 02, 2018
1100
1118
1090
1116
20,728
+13.64(+1.24%)
Mar 01, 2018
1119
1122
1101
1103
25,852
-9.34(-0.84%)
Feb 28, 2018
1125
1130
1111
1112
26,339
-11.09(-0.99%)
Feb 27, 2018
1131
1136
1123
1123
24,790
-5.15(-0.46%)
Feb 26, 2018
1125
1132
1118
1128
18,070
+6.34(+0.57%)
Feb 23, 2018
1112
1123
1107
1122
17,234
+14.90(+1.35%)
Feb 22, 2018
1118
1123
1105
1107
19,418
-5.73(-0.51%)
Feb 21, 2018
1111
1131
1110
1113
20,490
+4.73(+0.43%)
Feb 20, 2018
1124
1130
1108
1108
36,150
-22.06(-1.95%)
Feb 16, 2018
1130
1130
1130
0
-2.88(-0.25%)
Feb 15, 2018
1122
1122
1122
1133
21,747
+17.93(+1.61%)
Feb 14, 2018
1092
1121
1089
1115
23,465
+17.49(+1.59%)
Feb 13, 2018
1086
1099
1078
1098
25,436
+9.20(+0.85%)
Feb 12, 2018
1093
1108
1079
1088
40,192
+3.35(+0.31%)
Feb 09, 2018
1067
1090
1054
1085
35,824
+26.91(+2.54%)
Feb 08, 2018
1104
1117
1058
1058
48,348
-45.86(-4.15%)
Feb 07, 2018
1135
1135
1096
1104
46,471
+8.92(+0.81%)
Feb 06, 2018
1070
1108
1050
1095
53,250
-3.20(-0.29%)
Feb 05, 2018
1105
1126
1085
1098
27,290
-19.17(-1.72%)
Feb 02, 2018
1143
1151
1104
1117
54,268
-31.14(-2.71%)
Feb 01, 2018
1148
1157
1133
1149
35,513
+0.82(+0.07%)
Jan 31, 2018
1140
1157
1139
1148
52,965
+9.02(+0.79%)
Jan 30, 2018
1108
1147
1102
1139
52,466
+24.71(+2.22%)
Jan 29, 2018
1119
1120
1107
1114
31,701
-2.98(-0.27%)
Jan 26, 2018
1122
1125
1114
1117
30,801
-4.91(-0.44%)
Jan 25, 2018
1121
1126
1117
1122
40,394
+5.09(+0.46%)
Jan 24, 2018
1129
1136
1115
1117
38,536
-10.90(-0.97%)
Jan 23, 2018
1125
1137
1117
1128
45,938
+6.15(+0.55%)
Jan 22, 2018
1121
1126
1115
1122
25,959
-0.49(-0.04%)
Jan 19, 2018
1110
1122
1102
1122
78,618
+15.08(+1.36%)
Jan 18, 2018
1118
1119
1099
1107
57,200
-9.43(-0.84%)
Jan 17, 2018
1130
1130
1113
1116
50,777
-10.36(-0.92%)
Jan 16, 2018
1132
1139
1123
1127
35,226
+3.34(+0.30%)
Jan 12, 2018
1123
1123
1123
0
+18.20(+1.65%)
Jan 11, 2018
1110
1112
1100
1105
60,071
-1.16(-0.10%)
Jan 10, 2018
1123
1130
1104
1106
54,150
-16.33(-1.45%)
Jan 09, 2018
1119
1130
1117
1123
32,627
+5.94(+0.53%)
Jan 08, 2018
1118
1119
1112
1117
29,945
-0.61(-0.05%)
Jan 05, 2018
1120
1122
1114
1117
27,370
-1.04(-0.09%)
Jan 04, 2018
1119
1121
1112
1118
57,511
-1.35(-0.12%)
Jan 03, 2018
1114
1120
1112
1120
30,648
+3.41(+0.31%)
Jan 02, 2018
1140
1140
1112
1116
32,062
-22.82(-2.00%)
Dec 29, 2017
1139
1139
1139
0
+12.13(+1.08%)
Dec 28, 2017
1135
1135
1123
1127
55,416
-6.54(-0.58%)
Dec 27, 2017
1135
1138
1128
1134
40,478
-0.37(-0.03%)
Dec 26, 2017
1124
1134
1122
1134
25,612
+7.22(+0.64%)
Dec 22, 2017
1121
1130
1119
1127
34,808
+2.53(+0.23%)
Dec 21, 2017
1133
1140
1121
1124
61,791
-6.97(-0.62%)
Dec 20, 2017
1127
1136
1127
1131
28,525
+0.22(+0.02%)
Dec 19, 2017
1138
1138
1128
1131
35,016
-2.56(-0.23%)
Dec 18, 2017
1147
1157
1128
1133
47,961
-13.63(-1.19%)
Dec 15, 2017
1114
1148
1114
1147
72,729
+26.70(+2.38%)
Dec 14, 2017
1122
1135
1118
1120
47,346
-0.14(-0.01%)
Dec 13, 2017
1118
1134
1117
1121
53,432
-1.15(-0.10%)
Dec 12, 2017
1117
1124
1111
1122
28,441
+3.23(+0.29%)
Dec 11, 2017
1111
1120
1102
1118
33,297
+7.52(+0.68%)
Dec 08, 2017
1102
1118
1098
1111
26,310
+12.28(+1.12%)
Dec 07, 2017
1103
1109
1092
1099
36,271
-4.77(-0.43%)
Dec 06, 2017
1105
1116
1100
1103
28,453
-8.62(-0.78%)
Dec 05, 2017
1111
1117
1087
1112
34,298
-0.41(-0.04%)
Dec 04, 2017
1119
1120
1103
1112
39,681
+0.05(+0.00%)
Dec 01, 2017
1108
1124
1101
1112
36,765
+5.51(+0.50%)
Nov 30, 2017
1107
1116
1093
1107
59,967
+3.16(+0.29%)
Nov 29, 2017
1092
1109
1091
1104
20,001
+12.26(+1.12%)
Nov 28, 2017
1083
1096
1077
1091
32,625
+9.25(+0.85%)
Nov 27, 2017
1076
1092
1070
1082
28,328
+6.09(+0.57%)
Nov 24, 2017
1080
1085
1075
1076
11,950
-3.98(-0.37%)
Nov 22, 2017
1084
1093
1075
1080
24,535
-4.62(-0.43%)
Nov 21, 2017
1082
1092
1076
1085
17,116
+1.53(+0.14%)
Nov 20, 2017
1071
1087
1070
1083
21,462
+14.21(+1.33%)
Nov 17, 2017
1065
1074
1060
1069
30,416
+3.88(+0.36%)
Nov 16, 2017
1086
1094
1065
1065
24,705
-23.30(-2.14%)
Nov 15, 2017
1068
1091
1067
1088
29,061
+10.60(+0.98%)
Nov 14, 2017
1072
1083
1067
1078
21,953
+6.06(+0.57%)
Nov 13, 2017
1066
1074
1064
1072
19,357
+8.35(+0.79%)
Nov 10, 2017
1076
1082
1060
1063
24,759
-13.11(-1.22%)
Nov 09, 2017
1073
1082
1065
1077
21,603
+2.92(+0.27%)
Nov 08, 2017
1081
1089
1072
1074
24,107
-8.88(-0.82%)
Nov 07, 2017
1076
1092
1076
1082
18,262
-1.84(-0.17%)
Nov 06, 2017
1070
1089
1070
1084
19,723
+11.32(+1.05%)
Nov 03, 2017
1091
1099
1072
1073
46,032
-17.39(-1.59%)
Nov 02, 2017
1084
1098
1075
1090
15,901
+10.32(+0.96%)
Nov 01, 2017
1087
1091
1077
1080
29,658
-4.23(-0.39%)
Oct 31, 2017
1096
1096
1082
1084
40,308
-12.72(-1.16%)
Oct 30, 2017
1090
1105
1090
1097
24,248
+2.94(+0.27%)
Oct 27, 2017
1090
1097
1085
1094
30,301
+3.47(+0.32%)
Oct 26, 2017
1057
1093
1055
1091
39,158
+22.80(+2.14%)
Oct 25, 2017
1066
1072
1054
1068
30,720
+4.24(+0.40%)
Oct 24, 2017
1080
1084
1061
1064
25,418
-13.85(-1.29%)
Oct 23, 2017
1076
1082
1071
1077
19,850
-0.81(-0.08%)
Oct 20, 2017
1065
1080
1064
1078
21,568
+14.88(+1.40%)
Oct 19, 2017
1060
1072
1057
1063
17,835
+1.43(+0.13%)
Oct 18, 2017
1071
1087
1062
1062
26,015
-6.52(-0.61%)
Oct 17, 2017
1073
1078
1064
1068
15,045
-4.81(-0.45%)
Oct 16, 2017
1076
1077
1062
1073
24,738
+2.27(+0.21%)
Oct 13, 2017
1069
1080
1069
1071
18,936
+1.19(+0.11%)
Oct 12, 2017
1093
1100
1070
1070
37,609
-24.10(-2.20%)
Oct 11, 2017
1078
1105
1078
1094
27,916
+3.19(+0.29%)
Oct 10, 2017
1083
1095
1082
1091
34,420
+13.57(+1.26%)
Oct 09, 2017
1079
1079
1074
1077
10,584
+0.60(+0.06%)
Oct 06, 2017
1077
1085
1071
1077
18,707
+2.98(+0.28%)
Oct 05, 2017
1077
1084
1070
1074
27,324
-4.61(-0.43%)
Oct 04, 2017
1080
1087
1076
1078
17,683
+0.71(+0.07%)
Oct 03, 2017
1080
1085
1070
1077
27,309
-2.29(-0.21%)
Oct 02, 2017
1070
1080
1060
1080
13,982
+11.76(+1.10%)
Sep 29, 2017
1068
1073
1060
1068
20,690
-2.57(-0.24%)
Sep 28, 2017
1064
1073
1058
1071
23,509
+6.51(+0.61%)
Sep 27, 2017
1048
1069
1047
1064
21,112
+18.91(+1.81%)
Sep 26, 2017
1053
1059
1045
1045
25,761
-5.12(-0.49%)
Sep 25, 2017
1056
1060
1048
1050
23,265
-5.90(-0.56%)
Sep 22, 2017
1052
1059
1050
1056
13,904
+3.81(+0.36%)
Sep 21, 2017
1052
1058
1046
1052
16,376
-0.48(-0.05%)
Sep 20, 2017
1041
1060
1041
1053
18,136
+10.41(+1.00%)
Sep 19, 2017
1052
1061
1040
1042
27,238
-10.85(-1.03%)
Sep 18, 2017
1045
1056
1040
1053
31,751
+10.96(+1.05%)
Sep 15, 2017
1037
1047
1036
1042
31,669
+5.57(+0.54%)
Sep 14, 2017
1040
1040
1026
1037
24,645
-5.70(-0.55%)
Sep 13, 2017
1044
1048
1039
1042
24,637
-6.03(-0.58%)
Sep 12, 2017
1039
1048
1029
1048
20,293
+12.81(+1.24%)
Sep 11, 2017
1032
1050
1032
1036
24,415
+6.76(+0.66%)
Sep 08, 2017
1000
1035
995.30
1029
32,930
+21.13(+2.10%)
Sep 07, 2017
1029
1029
1001
1008
40,293
-20.74(-2.02%)
Sep 06, 2017
1024
1036
1017
1028
25,298
+6.39(+0.63%)
Sep 05, 2017
1042
1045
1017
1022
33,380
-21.36(-2.05%)
Sep 01, 2017
1060
1062
1041
1043
22,851
-8.52(-0.81%)
Aug 31, 2017
1046
1055
1041
1052
28,466
+9.85(+0.95%)
Aug 30, 2017
1036
1045
1031
1042
14,769
+7.41(+0.72%)
Aug 29, 2017
1032
1041
1023
1035
37,575
-5.51(-0.53%)
Aug 28, 2017
1050
1052
1037
1040
26,831
-14.35(-1.36%)
Aug 25, 2017
1042
1055
1041
1055
19,097
+9.90(+0.95%)
Aug 24, 2017
1054
1054
1040
1045
19,255
-7.04(-0.67%)
Aug 23, 2017
1049
1054
1040
1052
21,101
+2.02(+0.19%)
Aug 22, 2017
1057
1058
1044
1050
20,428
-4.13(-0.39%)
Aug 21, 2017
1050
1060
1043
1054
17,155
+5.46(+0.52%)
Aug 18, 2017
1046
1051
1044
1048
15,849
-1.74(-0.17%)
Aug 17, 2017
1057
1059
1047
1050
17,132
-10.00(-0.94%)
Aug 16, 2017
1057
1063
1055
1060
14,604
+6.90(+0.66%)
Aug 15, 2017
1050
1058
1042
1053
20,591
+3.12(+0.30%)
Aug 14, 2017
1045
1057
1044
1050
31,985
+5.39(+0.52%)
Aug 11, 2017
1044
1056
1036
1045
30,020
-6.18(-0.59%)
Aug 10, 2017
1055
1058
1038
1051
22,796
-6.96(-0.66%)
Aug 09, 2017
1054
1060
1047
1058
30,187
+4.73(+0.45%)
Aug 08, 2017
1056
1065
1049
1053
31,653
-4.78(-0.45%)
Aug 07, 2017
1061
1062
1051
1058
22,405
-0.32(-0.03%)
Aug 04, 2017
1060
1060
1047
1058
27,560
+2.58(+0.24%)
Aug 03, 2017
1075
1075
1054
1056
44,168
-14.16(-1.32%)
Aug 02, 2017
1085
1085
1065
1070
43,786
-16.64(-1.53%)
Aug 01, 2017
1075
1087
1072
1086
43,444
+14.93(+1.39%)
Jul 31, 2017
1059
1080
1059
1072
47,172
+9.95(+0.94%)
Jul 28, 2017
1030
1068
1030
1062
31,424
+28.67(+2.78%)
Jul 27, 2017
1033
1047
1025
1033
44,507
+9.55(+0.93%)
Jul 26, 2017
1029
1031
1023
1023
33,181
-3.80(-0.37%)
Jul 25, 2017
1025
1030
1019
1027
35,400
+5.66(+0.55%)
Jul 24, 2017
1022
1022
1015
1021
32,067
-2.12(-0.21%)
Jul 21, 2017
1007
1024
1007
1024
38,215
+17.77(+1.77%)
Jul 20, 2017
991.81
1006
991.80
1006
35,264
+16.42(+1.66%)
Jul 19, 2017
988.16
992.17
984.23
989.41
22,079
+0.37(+0.04%)
Jul 18, 2017
982.16
989.29
980.55
989.04
25,324
+7.00(+0.71%)
Jul 17, 2017
973.63
988.21
972.40
982.04
27,681
+8.59(+0.88%)
Jul 14, 2017
979.71
980.02
972.36
973.45
19,540
-5.22(-0.53%)
Jul 13, 2017
965.98
978.67
965.12
978.67
21,194
+9.67(+1.00%)
Jul 12, 2017
972.65
973.50
963.79
969.00
44,766
-1.58(-0.16%)
Jul 11, 2017
970.49
974.94
964.63
970.58
29,203
-0.53(-0.05%)
Jul 10, 2017
984.97
984.99
971.11
971.11
24,488
-11.42(-1.16%)
Jul 07, 2017
984.74
985.80
975.65
982.53
31,862
-0.26(-0.03%)
Jul 06, 2017
978.00
983.39
972.52
982.79
27,709
-0.49(-0.05%)
Jul 05, 2017
993.64
994.89
978.77
983.28
30,520
-9.56(-0.96%)
Jul 03, 2017
980.00
1006
980.00
992.84
26,826
+16.98(+1.74%)
Jun 30, 2017
973.98
978.05
969.13
975.86
26,816
+6.39(+0.66%)
Jun 29, 2017
969.17
974.77
968.26
969.47
25,366
+1.85(+0.19%)
Jun 28, 2017
967.81
970.72
966.01
967.62
20,949
+2.02(+0.21%)
Jun 27, 2017
961.91
969.13
961.91
965.60
27,770
+3.59(+0.37%)
Jun 26, 2017
954.02
965.10
954.02
962.01
27,088
+8.62(+0.90%)
Jun 23, 2017
952.30
955.09
949.72
953.39
58,590
+1.01(+0.11%)
Jun 22, 2017
955.00
959.55
952.38
952.38
37,315
-3.74(-0.39%)
Jun 21, 2017
964.00
972.83
950.00
956.12
50,741
-6.47(-0.67%)
Jun 20, 2017
969.00
969.20
957.60
962.59
48,752
-6.13(-0.63%)
Jun 19, 2017
985.00
990.98
966.96
968.72
39,945
-13.94(-1.42%)
Jun 16, 2017
986.30
986.30
977.40
982.66
94,702
-7.11(-0.72%)
Jun 15, 2017
987.45
993.07
984.65
989.77
35,328
-2.27(-0.23%)
Jun 14, 2017
987.20
994.00
986.37
992.04
17,711
+3.63(+0.37%)
Jun 13, 2017
986.73
992.85
986.73
988.41
26,407
-1.84(-0.19%)
Jun 12, 2017
987.00
994.00
985.60
990.25
31,545
-1.76(-0.18%)
Jun 09, 2017
989.52
993.88
984.27
992.01
34,284
+5.38(+0.55%)
Jun 08, 2017
980.50
996.38
978.64
986.63
49,532
+6.12(+0.62%)
Jun 07, 2017
984.99
987.33
977.57
980.51
30,667
-0.24(-0.02%)
Jun 06, 2017
987.00
988.89
980.41
980.75
27,444
-8.62(-0.87%)
Jun 05, 2017
989.39
991.45
984.60
989.37
25,014
-0.01(-0.00%)
Jun 02, 2017
983.50
989.75
979.96
989.38
31,127
+6.00(+0.61%)
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.