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
Industrial & Com ADR
(OP:
IDCBY
)
11.15
UNCHANGED
Streaming Delayed Price
Updated: 3:46 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, 2024
11.27
11.36
11.24
11.36
221,882
-0.13(-1.13%)
May 30, 2024
11.50
11.50
11.38
11.49
26,343
-0.06(-0.52%)
May 29, 2024
11.56
11.66
11.53
11.55
26,201
-0.25(-2.12%)
May 28, 2024
11.80
11.81
11.77
11.80
76,092
-0.13(-1.09%)
May 24, 2024
11.91
11.93
11.85
11.93
13,449
+0.08(+0.68%)
May 23, 2024
11.89
11.95
11.80
11.85
17,616
-0.20(-1.66%)
May 22, 2024
12.08
12.09
11.95
12.05
25,997
-0.01(-0.08%)
May 21, 2024
12.10
12.13
11.81
12.06
202,297
-0.01(-0.08%)
May 20, 2024
11.81
12.08
11.81
12.07
116,122
+0.03(+0.25%)
May 17, 2024
12.07
12.08
11.66
12.04
241,900
-0.03(-0.25%)
May 16, 2024
11.80
12.08
11.80
12.07
142,363
+0.66(+5.78%)
May 15, 2024
11.04
11.46
11.04
11.41
24,615
+0.06(+0.53%)
May 14, 2024
11.26
11.52
11.26
11.35
25,595
-0.24(-2.03%)
May 13, 2024
11.78
11.78
11.24
11.59
26,525
+0.08(+0.65%)
May 10, 2024
11.50
11.54
11.50
11.51
28,978
+0.40(+3.60%)
May 09, 2024
11.10
11.15
11.09
11.11
17,590
+0.19(+1.74%)
May 08, 2024
10.92
10.97
10.89
10.92
21,885
-0.01(-0.09%)
May 07, 2024
10.67
10.97
10.67
10.93
16,287
+0.01(+0.09%)
May 06, 2024
10.89
10.94
10.89
10.92
35,142
-0.02(-0.18%)
May 03, 2024
10.91
10.94
10.89
10.94
23,295
+0.05(+0.46%)
May 02, 2024
10.74
10.93
10.74
10.89
17,527
+0.19(+1.78%)
May 01, 2024
10.72
10.79
10.68
10.70
31,994
+0.05(+0.47%)
Apr 30, 2024
10.40
10.78
10.40
10.65
44,035
+0.03(+0.28%)
Apr 29, 2024
10.68
10.68
10.57
10.62
73,933
+0.11(+1.05%)
Apr 26, 2024
11.00
11.00
10.50
10.51
35,489
-0.10(-0.94%)
Apr 25, 2024
10.58
10.61
10.54
10.61
79,618
+0.10(+0.95%)
Apr 24, 2024
10.48
10.52
10.47
10.51
18,841
+0.04(+0.38%)
Apr 23, 2024
10.11
10.61
10.11
10.47
17,515
-0.02(-0.19%)
Apr 22, 2024
10.49
10.49
10.41
10.49
36,916
+0.00(+0.00%)
Apr 19, 2024
10.47
10.50
10.45
10.49
41,832
+0.06(+0.58%)
Apr 18, 2024
10.30
10.47
10.13
10.43
64,171
+0.26(+2.56%)
Apr 17, 2024
10.28
10.28
10.10
10.17
81,030
+0.05(+0.49%)
Apr 16, 2024
10.12
10.17
10.11
10.12
53,032
-0.02(-0.20%)
Apr 15, 2024
10.22
10.23
10.14
10.14
51,882
+0.11(+1.10%)
Apr 12, 2024
10.07
10.07
10.03
10.03
17,617
-0.26(-2.53%)
Apr 11, 2024
9.990
10.33
9.990
10.29
39,694
+0.04(+0.39%)
Apr 10, 2024
10.17
10.26
10.06
10.25
35,539
+0.00(+0.00%)
Apr 09, 2024
10.27
10.28
10.24
10.25
16,291
+0.06(+0.59%)
Apr 08, 2024
10.17
10.28
9.980
10.19
128,808
+0.11(+1.09%)
Apr 05, 2024
10.08
10.09
10.07
10.08
33,719
-0.08(-0.79%)
Apr 04, 2024
10.23
10.29
10.16
10.16
69,804
-0.03(-0.29%)
Apr 03, 2024
10.19
10.24
10.18
10.19
153,701
-0.06(-0.59%)
Apr 02, 2024
10.19
10.28
10.10
10.25
20,395
+0.22(+2.19%)
Apr 01, 2024
10.14
10.14
9.840
10.03
40,097
+0.01(+0.12%)
Mar 28, 2024
10.15
10.15
9.970
10.02
35,655
-0.03(-0.32%)
Mar 27, 2024
9.780
10.15
9.780
10.05
35,636
-0.10(-1.03%)
Mar 26, 2024
10.03
10.20
9.880
10.15
111,312
+0.16(+1.65%)
Mar 25, 2024
9.710
10.36
9.710
9.990
51,050
+0.00(+0.00%)
Mar 22, 2024
10.39
10.39
9.990
9.990
137,202
-0.10(-0.99%)
Mar 21, 2024
10.10
10.13
10.08
10.09
56,993
+0.06(+0.60%)
Mar 20, 2024
9.985
10.03
9.950
10.03
21,630
+0.01(+0.15%)
Mar 19, 2024
9.630
10.02
9.630
10.02
68,025
-0.00(-0.05%)
Mar 18, 2024
10.00
10.06
10.00
10.02
55,405
-0.10(-0.99%)
Mar 15, 2024
9.895
10.13
9.895
10.12
112,566
-0.02(-0.20%)
Mar 14, 2024
10.16
10.16
10.13
10.14
44,724
-0.13(-1.29%)
Mar 13, 2024
10.32
10.38
10.25
10.27
42,428
-0.15(-1.41%)
Mar 12, 2024
10.40
10.44
10.37
10.42
197,667
+0.06(+0.57%)
Mar 11, 2024
10.66
10.66
10.34
10.36
16,696
+0.04(+0.43%)
Mar 08, 2024
10.08
10.34
10.08
10.32
56,805
+0.04(+0.35%)
Mar 07, 2024
10.24
10.28
10.24
10.28
20,618
+0.03(+0.33%)
Mar 06, 2024
10.50
10.50
10.22
10.25
37,134
+0.12(+1.15%)
Mar 05, 2024
10.15
10.20
10.13
10.13
43,270
-0.02(-0.20%)
Mar 04, 2024
10.68
10.68
9.930
10.15
26,204
-0.17(-1.65%)
Mar 01, 2024
10.29
10.32
10.29
10.32
51,176
+0.10(+0.98%)
Feb 29, 2024
10.27
10.62
9.950
10.22
87,043
-0.05(-0.49%)
Feb 28, 2024
10.26
10.31
10.25
10.27
52,639
-0.19(-1.82%)
Feb 27, 2024
10.44
10.46
10.37
10.46
43,287
+0.11(+1.06%)
Feb 26, 2024
10.50
10.50
10.35
10.35
61,731
-0.18(-1.67%)
Feb 23, 2024
10.50
10.60
10.26
10.53
117,417
+0.18(+1.70%)
Feb 22, 2024
10.39
10.40
10.35
10.35
17,764
+0.03(+0.29%)
Feb 21, 2024
10.32
10.36
10.28
10.32
144,701
+0.24(+2.38%)
Feb 20, 2024
10.04
10.19
10.04
10.08
81,918
+0.11(+1.10%)
Feb 16, 2024
9.900
10.02
9.900
9.970
30,521
+0.07(+0.75%)
Feb 15, 2024
9.910
9.940
9.880
9.896
38,680
+0.03(+0.26%)
Feb 14, 2024
9.825
9.870
9.800
9.870
31,410
+0.08(+0.82%)
Feb 13, 2024
10.05
10.05
9.680
9.790
34,500
-0.12(-1.21%)
Feb 12, 2024
9.780
9.960
9.780
9.910
27,134
+0.20(+2.06%)
Feb 09, 2024
9.681
9.750
9.640
9.710
65,410
+0.02(+0.21%)
Feb 08, 2024
9.710
9.800
9.690
9.690
36,196
-0.20(-2.02%)
Feb 07, 2024
9.900
9.900
9.830
9.890
25,321
-0.12(-1.20%)
Feb 06, 2024
9.840
10.01
9.840
10.01
97,908
+0.31(+3.20%)
Feb 05, 2024
9.600
9.700
9.600
9.700
105,751
+0.13(+1.39%)
Feb 02, 2024
9.560
9.590
9.510
9.567
52,390
-0.09(-0.96%)
Feb 01, 2024
9.660
9.690
9.580
9.660
92,304
-0.05(-0.51%)
Jan 31, 2024
9.750
9.800
9.670
9.710
140,981
+0.03(+0.26%)
Jan 30, 2024
9.665
9.700
9.611
9.685
58,856
-0.08(-0.87%)
Jan 29, 2024
9.790
9.800
9.709
9.770
82,562
-0.00(-0.04%)
Jan 26, 2024
9.760
9.790
9.730
9.774
70,514
+0.08(+0.87%)
Jan 25, 2024
9.790
9.790
9.670
9.690
108,473
+0.08(+0.83%)
Jan 24, 2024
9.690
9.690
9.600
9.610
198,178
+0.38(+4.12%)
Jan 23, 2024
9.280
9.300
9.200
9.230
105,118
+0.16(+1.76%)
Jan 22, 2024
9.030
9.100
9.000
9.070
171,759
-0.15(-1.63%)
Jan 19, 2024
9.080
9.230
9.060
9.220
76,451
+0.19(+2.10%)
Jan 18, 2024
9.180
9.180
9.020
9.030
191,251
+0.02(+0.22%)
Jan 17, 2024
9.060
9.060
8.980
9.010
175,554
-0.20(-2.14%)
Jan 16, 2024
9.220
9.300
9.200
9.207
116,845
-0.18(-1.94%)
Jan 12, 2024
9.415
9.440
9.380
9.390
73,191
+0.05(+0.54%)
Jan 11, 2024
9.340
9.350
9.300
9.340
173,900
-0.02(-0.21%)
Jan 10, 2024
9.235
9.380
9.235
9.360
72,840
+0.04(+0.43%)
Jan 09, 2024
9.320
9.350
9.310
9.320
77,527
-0.08(-0.85%)
Jan 08, 2024
9.500
9.500
9.356
9.400
90,393
-0.15(-1.57%)
Jan 05, 2024
9.520
9.580
9.520
9.550
62,973
-0.03(-0.31%)
Jan 04, 2024
9.570
9.610
9.560
9.580
40,459
+0.06(+0.63%)
Jan 03, 2024
9.490
9.580
9.490
9.520
87,409
+0.04(+0.42%)
Jan 02, 2024
9.500
9.750
9.220
9.480
77,822
-0.24(-2.47%)
Dec 29, 2023
9.660
9.750
9.660
9.720
53,492
+0.10(+1.04%)
Dec 28, 2023
9.580
9.650
9.580
9.620
65,664
+0.10(+1.02%)
Dec 27, 2023
9.500
9.540
9.500
9.523
65,270
+0.12(+1.30%)
Dec 26, 2023
9.390
9.430
9.350
9.400
129,903
-0.01(-0.11%)
Dec 22, 2023
9.450
9.450
9.360
9.410
65,203
+0.01(+0.11%)
Dec 21, 2023
9.290
9.430
9.200
9.400
404,729
+0.20(+2.17%)
Dec 20, 2023
9.260
9.290
9.180
9.200
74,876
-0.23(-2.41%)
Dec 19, 2023
9.400
9.440
9.400
9.428
72,275
+0.04(+0.40%)
Dec 18, 2023
9.360
9.390
9.330
9.390
70,861
+0.04(+0.43%)
Dec 15, 2023
9.380
9.680
9.350
9.350
63,375
-0.13(-1.37%)
Dec 14, 2023
9.420
9.490
9.100
9.480
121,334
+0.06(+0.64%)
Dec 13, 2023
9.750
9.750
9.290
9.420
93,607
+0.13(+1.40%)
Dec 12, 2023
9.100
9.610
9.100
9.290
144,091
+0.06(+0.65%)
Dec 11, 2023
9.180
9.490
9.180
9.230
327,672
+0.03(+0.33%)
Dec 08, 2023
9.210
9.230
9.160
9.200
54,837
-0.06(-0.65%)
Dec 07, 2023
9.100
9.280
9.100
9.260
85,388
+0.03(+0.37%)
Dec 06, 2023
9.240
9.290
9.220
9.226
74,991
-0.01(-0.15%)
Dec 05, 2023
9.300
9.530
9.210
9.240
66,233
-0.15(-1.60%)
Dec 04, 2023
9.500
9.710
9.380
9.390
95,818
-0.02(-0.21%)
Dec 01, 2023
9.710
9.710
9.340
9.410
81,096
-0.08(-0.84%)
Nov 30, 2023
9.395
9.518
9.330
9.490
82,585
+0.04(+0.42%)
Nov 29, 2023
9.489
9.490
9.448
9.450
30,600
-0.13(-1.36%)
Nov 28, 2023
9.330
9.590
9.330
9.580
37,032
-0.04(-0.42%)
Nov 27, 2023
9.990
9.990
9.580
9.620
82,638
-0.03(-0.31%)
Nov 24, 2023
9.380
9.990
9.380
9.650
25,074
+0.03(+0.29%)
Nov 22, 2023
9.660
9.665
9.610
9.622
48,662
+0.00(+0.02%)
Nov 21, 2023
9.450
9.880
9.450
9.620
22,408
-0.21(-2.14%)
Nov 20, 2023
9.800
9.830
9.760
9.830
70,048
+0.22(+2.34%)
Nov 17, 2023
9.690
9.690
9.590
9.605
52,144
-0.06(-0.67%)
Nov 16, 2023
9.650
9.732
9.600
9.670
34,629
-0.19(-1.93%)
Nov 15, 2023
9.820
9.980
9.800
9.860
100,158
+0.09(+0.92%)
Nov 14, 2023
9.655
9.770
9.330
9.770
133,956
+0.25(+2.63%)
Nov 13, 2023
9.440
9.540
9.440
9.520
149,648
+0.13(+1.44%)
Nov 10, 2023
9.375
9.420
9.350
9.385
105,658
+0.00(+0.05%)
Nov 09, 2023
9.330
9.470
9.330
9.380
121,080
-0.06(-0.64%)
Nov 08, 2023
9.330
9.509
9.330
9.440
58,613
-0.09(-0.94%)
Nov 07, 2023
9.480
9.540
9.480
9.530
70,679
-0.09(-0.94%)
Nov 06, 2023
9.740
9.740
9.580
9.620
114,544
-0.12(-1.23%)
Nov 03, 2023
9.770
9.770
9.700
9.740
31,461
+0.08(+0.83%)
Nov 02, 2023
9.300
9.720
9.300
9.660
182,597
+0.00(+0.00%)
Nov 01, 2023
9.690
9.694
9.550
9.660
238,270
+0.08(+0.84%)
Oct 31, 2023
9.550
9.580
9.500
9.580
382,903
+0.06(+0.63%)
Oct 30, 2023
9.600
9.820
9.490
9.520
108,776
-0.23(-2.36%)
Oct 27, 2023
10.10
10.10
9.674
9.750
46,857
+0.02(+0.21%)
Oct 26, 2023
9.749
9.773
9.680
9.730
79,770
+0.11(+1.14%)
Oct 25, 2023
9.615
9.641
9.580
9.620
118,401
-0.09(-0.93%)
Oct 24, 2023
9.600
9.710
9.590
9.710
145,884
+0.15(+1.57%)
Oct 23, 2023
9.478
9.580
9.478
9.560
90,714
+0.06(+0.63%)
Oct 20, 2023
9.555
9.560
9.500
9.500
87,385
-0.16(-1.66%)
Oct 19, 2023
9.900
9.900
9.630
9.660
162,097
-0.14(-1.43%)
Oct 18, 2023
9.875
9.890
9.785
9.800
107,420
-0.16(-1.61%)
Oct 17, 2023
9.973
10.00
9.940
9.960
148,438
+0.06(+0.61%)
Oct 16, 2023
9.860
9.900
9.775
9.900
213,427
+0.14(+1.43%)
Oct 13, 2023
9.780
10.12
9.730
9.760
214,913
-0.12(-1.16%)
Oct 12, 2023
9.940
10.05
9.830
9.875
328,244
+0.14(+1.49%)
Oct 11, 2023
9.660
9.730
9.650
9.730
119,247
+0.20(+2.10%)
Oct 10, 2023
9.470
9.560
9.470
9.530
165,595
+0.13(+1.38%)
Oct 09, 2023
9.350
9.400
9.320
9.400
65,882
+0.05(+0.53%)
Oct 06, 2023
9.010
9.370
9.010
9.350
117,306
+0.16(+1.74%)
Oct 05, 2023
9.160
9.200
9.130
9.190
140,017
+0.00(+0.00%)
Oct 04, 2023
9.000
9.270
9.000
9.190
158,291
+0.11(+1.21%)
Oct 03, 2023
9.210
9.210
9.060
9.080
98,596
-0.42(-4.42%)
Oct 02, 2023
9.500
9.510
9.460
9.500
125,728
-0.04(-0.42%)
Sep 29, 2023
9.590
9.590
9.506
9.540
122,078
+0.04(+0.42%)
Sep 28, 2023
9.430
9.530
9.420
9.500
134,884
-0.02(-0.21%)
Sep 27, 2023
9.500
9.540
9.470
9.520
148,864
+0.11(+1.17%)
Sep 26, 2023
9.130
9.466
9.130
9.410
250,141
-0.16(-1.67%)
Sep 25, 2023
9.530
9.580
9.530
9.570
87,320
-0.10(-1.03%)
Sep 22, 2023
9.660
9.690
9.630
9.670
116,556
+0.15(+1.58%)
Sep 21, 2023
9.550
9.555
9.510
9.520
149,347
-0.16(-1.65%)
Sep 20, 2023
9.800
9.800
9.360
9.680
680,620
-0.01(-0.10%)
Sep 19, 2023
9.570
9.720
9.570
9.690
157,728
+0.11(+1.15%)
Sep 18, 2023
9.220
9.580
9.220
9.580
715,422
-0.05(-0.52%)
Sep 15, 2023
9.670
9.670
9.610
9.630
279,403
-0.04(-0.41%)
Sep 14, 2023
9.300
9.700
9.300
9.670
79,132
+0.10(+1.04%)
Sep 13, 2023
9.600
9.600
9.555
9.570
209,276
-0.06(-0.62%)
Sep 12, 2023
9.620
9.640
9.590
9.630
76,967
+0.11(+1.16%)
Sep 11, 2023
9.200
9.540
9.200
9.520
182,213
+0.03(+0.32%)
Sep 08, 2023
9.510
9.510
9.470
9.490
139,651
-0.01(-0.11%)
Sep 07, 2023
9.240
9.530
9.240
9.500
160,284
+0.00(+0.00%)
Sep 06, 2023
9.730
9.730
9.460
9.500
104,666
+0.17(+1.83%)
Sep 05, 2023
9.340
9.350
9.240
9.329
144,932
+0.09(+0.96%)
Sep 01, 2023
9.410
9.410
9.230
9.240
98,016
+0.08(+0.87%)
Aug 31, 2023
9.320
9.320
9.110
9.160
91,308
+0.12(+1.29%)
Aug 30, 2023
9.045
9.120
9.000
9.043
56,254
-0.08(-0.84%)
Aug 29, 2023
9.090
9.190
9.090
9.120
141,625
+0.12(+1.33%)
Aug 28, 2023
8.870
9.210
8.870
9.000
187,060
+0.22(+2.51%)
Aug 25, 2023
8.795
8.800
8.730
8.780
453,662
+0.08(+0.98%)
Aug 24, 2023
8.710
8.730
8.680
8.695
171,061
-0.03(-0.40%)
Aug 23, 2023
8.680
8.740
8.680
8.730
471,054
+0.15(+1.74%)
Aug 22, 2023
8.580
8.600
8.560
8.580
289,899
+0.04(+0.53%)
Aug 21, 2023
8.820
8.820
8.500
8.535
210,329
-0.12(-1.44%)
Aug 18, 2023
8.620
8.660
8.610
8.660
666,744
+0.03(+0.35%)
Aug 17, 2023
8.600
8.990
8.600
8.630
408,502
+0.02(+0.23%)
Aug 16, 2023
8.680
8.680
8.600
8.610
412,916
-0.14(-1.60%)
Aug 15, 2023
8.570
8.835
8.570
8.750
305,787
-0.12(-1.35%)
Aug 14, 2023
8.860
8.970
8.820
8.870
237,188
-0.11(-1.22%)
Aug 11, 2023
9.030
9.030
8.970
8.980
166,246
-0.17(-1.86%)
Aug 10, 2023
9.150
9.209
9.075
9.150
186,534
-0.02(-0.22%)
Aug 09, 2023
9.190
9.190
9.130
9.170
125,877
+0.02(+0.22%)
Aug 08, 2023
9.097
9.150
9.090
9.150
315,552
-0.10(-1.08%)
Aug 07, 2023
9.270
9.270
9.210
9.250
297,090
+0.04(+0.43%)
Aug 04, 2023
9.115
9.300
9.115
9.210
166,820
-0.13(-1.39%)
Aug 03, 2023
9.310
9.380
9.310
9.340
99,639
+0.03(+0.32%)
Aug 02, 2023
9.350
9.350
9.280
9.310
62,699
-0.27(-2.82%)
Aug 01, 2023
9.580
9.660
9.540
9.580
45,775
-0.14(-1.46%)
Jul 31, 2023
9.700
9.740
9.690
9.722
135,100
+0.16(+1.70%)
Jul 28, 2023
9.586
9.595
9.530
9.560
59,751
+0.26(+2.80%)
Jul 27, 2023
9.400
9.400
9.270
9.300
108,637
+0.03(+0.32%)
Jul 26, 2023
9.370
9.370
9.270
9.270
698,328
-0.07(-0.75%)
Jul 25, 2023
9.300
9.410
9.300
9.340
275,734
+0.14(+1.52%)
Jul 24, 2023
9.190
9.270
9.136
9.200
67,764
-0.06(-0.65%)
Jul 21, 2023
9.220
9.320
9.220
9.260
64,171
+0.12(+1.31%)
Jul 20, 2023
9.175
9.185
9.120
9.140
146,357
+0.02(+0.22%)
Jul 19, 2023
9.150
9.190
9.120
9.120
92,018
+0.04(+0.44%)
Jul 18, 2023
9.130
9.140
9.073
9.080
158,208
-0.13(-1.41%)
Jul 17, 2023
9.330
9.330
9.200
9.210
90,328
-0.07(-0.75%)
Jul 14, 2023
9.380
9.380
9.245
9.280
84,413
+0.09(+0.98%)
Jul 13, 2023
9.480
9.480
9.180
9.190
89,180
-0.01(-0.11%)
Jul 12, 2023
9.090
9.220
9.090
9.200
68,751
+0.06(+0.66%)
Jul 11, 2023
9.180
9.190
9.090
9.140
355,726
-0.01(-0.11%)
Jul 10, 2023
9.115
9.180
9.090
9.150
145,766
-0.04(-0.44%)
Jul 07, 2023
9.220
9.280
9.190
9.190
316,192
-0.06(-0.65%)
Jul 06, 2023
9.390
9.400
9.201
9.250
142,257
-1.17(-11.23%)
Jul 05, 2023
10.21
10.57
10.21
10.42
116,439
-0.33(-3.07%)
Jul 03, 2023
10.77
10.79
10.70
10.75
47,907
+0.11(+1.03%)
Jun 30, 2023
10.62
10.64
10.58
10.64
47,805
+0.17(+1.62%)
Jun 29, 2023
10.49
10.51
10.46
10.47
98,091
-0.07(-0.66%)
Jun 28, 2023
10.49
10.55
10.47
10.54
42,461
+0.04(+0.38%)
Jun 27, 2023
10.47
10.54
10.47
10.50
66,100
+0.05(+0.48%)
Jun 26, 2023
10.44
10.47
10.42
10.45
78,147
+0.00(+0.00%)
Jun 23, 2023
10.44
10.46
10.42
10.45
91,195
-0.06(-0.57%)
Jun 22, 2023
10.55
10.58
10.51
10.51
62,438
-0.05(-0.47%)
Jun 21, 2023
10.57
10.59
10.55
10.56
37,285
+0.03(+0.28%)
Jun 20, 2023
10.60
10.60
10.51
10.53
26,326
-0.15(-1.40%)
Jun 16, 2023
10.67
10.72
10.51
10.68
39,106
+0.03(+0.28%)
Jun 15, 2023
10.63
10.66
10.62
10.65
50,201
+0.05(+0.47%)
Jun 14, 2023
10.55
10.65
10.55
10.60
42,757
-0.19(-1.76%)
Jun 13, 2023
10.83
10.83
10.78
10.79
57,411
-0.19(-1.73%)
Jun 12, 2023
11.00
11.03
10.95
10.98
28,730
+0.07(+0.64%)
Jun 09, 2023
10.98
11.11
10.91
10.91
36,333
-0.13(-1.18%)
Jun 08, 2023
11.00
11.08
11.00
11.04
28,363
+0.14(+1.28%)
Jun 07, 2023
10.91
10.94
10.90
10.90
37,908
-0.03(-0.27%)
Jun 06, 2023
10.83
10.94
10.83
10.93
57,346
+0.05(+0.46%)
Jun 05, 2023
10.79
10.88
10.79
10.88
118,359
+0.17(+1.59%)
Jun 02, 2023
10.69
10.76
10.51
10.71
60,636
+0.13(+1.23%)
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.