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
Independent Bk Cp
(NQ:
IBCP
)
24.50
+0.40 (+1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2015
9.949
10.02
9.787
9.979
84,805
+0.03(+0.30%)
May 28, 2015
9.957
10.00
9.872
9.949
44,232
-0.05(-0.52%)
May 27, 2015
9.927
10.08
9.839
10.00
233,037
+0.05(+0.52%)
May 26, 2015
10.04
10.05
9.927
9.949
88,738
-0.14(-1.39%)
May 22, 2015
9.994
10.09
10.09
10.09
126,773
+0.04(+0.44%)
May 21, 2015
9.935
10.07
9.935
10.05
31,095
+0.03(+0.29%)
May 20, 2015
10.15
10.15
9.971
10.02
26,928
-0.09(-0.88%)
May 19, 2015
9.920
10.15
9.920
10.10
62,452
+0.16(+1.63%)
May 18, 2015
9.802
9.957
9.772
9.942
69,832
+0.13(+1.35%)
May 15, 2015
9.824
9.824
9.647
9.809
47,426
+0.01(+0.08%)
May 14, 2015
9.713
9.846
9.640
9.802
37,039
+0.16(+1.68%)
May 13, 2015
9.654
9.809
9.640
9.640
57,693
-0.01(-0.15%)
May 12, 2015
9.699
9.732
9.588
9.654
95,618
-0.06(-0.61%)
May 11, 2015
9.654
9.794
9.654
9.713
41,604
+0.10(+1.00%)
May 08, 2015
9.728
9.743
9.603
9.617
51,186
-0.12(-1.21%)
May 07, 2015
9.684
9.765
9.595
9.735
60,966
-0.01(-0.08%)
May 06, 2015
9.610
9.787
9.551
9.743
123,763
+0.15(+1.54%)
May 05, 2015
9.750
9.758
9.588
9.595
108,817
-0.21(-2.11%)
May 04, 2015
9.721
9.809
9.592
9.802
51,486
+0.07(+0.68%)
May 01, 2015
9.721
9.758
9.595
9.735
146,240
+0.01(+0.15%)
Apr 30, 2015
9.691
9.721
9.574
9.721
137,661
-0.01(-0.08%)
Apr 29, 2015
9.706
9.801
9.545
9.728
68,752
+0.00(+0.00%)
Apr 28, 2015
9.640
9.801
9.611
9.728
44,696
+0.12(+1.22%)
Apr 27, 2015
9.662
9.860
9.552
9.611
67,493
-0.08(-0.83%)
Apr 24, 2015
9.633
9.699
9.523
9.691
52,319
+0.04(+0.38%)
Apr 23, 2015
9.625
9.688
9.508
9.655
95,763
+0.01(+0.08%)
Apr 22, 2015
9.618
9.728
9.530
9.647
127,662
-0.01(-0.08%)
Apr 21, 2015
9.567
9.691
9.442
9.655
73,451
+0.12(+1.31%)
Apr 20, 2015
9.545
9.552
9.434
9.530
108,854
-0.01(-0.15%)
Apr 17, 2015
9.493
9.567
9.266
9.545
151,848
+0.02(+0.23%)
Apr 16, 2015
9.515
9.545
9.390
9.523
27,953
-0.03(-0.31%)
Apr 15, 2015
9.552
9.581
9.530
9.552
47,814
+0.01(+0.15%)
Apr 14, 2015
9.493
9.552
9.346
9.537
83,371
+0.05(+0.54%)
Apr 13, 2015
9.442
9.537
9.412
9.486
14,274
+0.02(+0.23%)
Apr 10, 2015
9.471
9.471
9.383
9.464
27,299
+0.02(+0.23%)
Apr 09, 2015
9.471
9.478
9.288
9.442
75,843
-0.01(-0.08%)
Apr 08, 2015
9.420
9.493
9.376
9.449
24,176
+0.03(+0.31%)
Apr 07, 2015
9.464
9.523
9.405
9.420
32,872
-0.05(-0.54%)
Apr 06, 2015
9.434
9.552
9.398
9.471
37,861
-0.02(-0.23%)
Apr 02, 2015
9.574
9.493
9.493
9.493
285,483
-0.14(-1.45%)
Apr 01, 2015
9.361
9.640
9.361
9.633
53,789
+0.21(+2.26%)
Mar 31, 2015
9.493
9.508
9.398
9.420
18,219
-0.07(-0.77%)
Mar 30, 2015
9.302
9.596
9.302
9.493
78,964
+0.21(+2.21%)
Mar 27, 2015
9.317
9.346
9.251
9.288
63,865
-0.01(-0.08%)
Mar 26, 2015
9.398
9.464
9.258
9.295
48,359
-0.11(-1.17%)
Mar 25, 2015
9.552
9.669
9.405
9.405
52,938
-0.14(-1.46%)
Mar 24, 2015
9.574
9.691
9.523
9.545
75,082
-0.04(-0.38%)
Mar 23, 2015
9.523
9.581
9.493
9.581
66,173
+0.05(+0.54%)
Mar 20, 2015
9.537
9.545
9.478
9.530
133,587
+0.01(+0.08%)
Mar 19, 2015
9.500
9.545
9.486
9.523
49,534
+0.02(+0.23%)
Mar 18, 2015
9.515
9.581
9.405
9.500
72,452
-0.04(-0.38%)
Mar 17, 2015
9.464
9.545
9.424
9.537
68,966
+0.01(+0.15%)
Mar 16, 2015
9.508
9.541
9.412
9.523
67,202
+0.02(+0.23%)
Mar 13, 2015
9.523
9.618
9.368
9.500
63,134
-0.04(-0.38%)
Mar 12, 2015
9.471
9.545
9.449
9.537
94,044
+0.15(+1.56%)
Mar 11, 2015
9.251
9.412
9.251
9.390
71,490
+0.14(+1.51%)
Mar 10, 2015
9.339
9.339
9.185
9.251
73,897
-0.14(-1.49%)
Mar 09, 2015
9.405
9.456
9.332
9.390
53,009
+0.00(+0.00%)
Mar 06, 2015
9.442
9.545
9.339
9.390
92,564
-0.09(-0.93%)
Mar 05, 2015
9.420
9.530
9.361
9.478
84,054
+0.04(+0.47%)
Mar 04, 2015
9.493
9.537
9.398
9.434
89,710
-0.10(-1.08%)
Mar 03, 2015
9.486
9.545
9.442
9.537
65,350
+0.03(+0.31%)
Mar 02, 2015
9.332
9.545
9.332
9.508
77,727
+0.15(+1.57%)
Feb 27, 2015
9.288
9.368
9.251
9.361
91,934
+0.03(+0.31%)
Feb 26, 2015
9.221
9.368
9.089
9.332
59,013
+0.08(+0.87%)
Feb 25, 2015
9.207
9.295
9.207
9.251
39,825
-0.01(-0.16%)
Feb 24, 2015
9.280
9.310
9.221
9.266
36,770
-0.04(-0.39%)
Feb 23, 2015
9.170
9.310
9.041
9.302
66,303
+0.09(+0.96%)
Feb 20, 2015
9.295
9.309
9.104
9.214
69,390
-0.05(-0.55%)
Feb 19, 2015
9.229
9.339
9.148
9.266
33,472
+0.03(+0.32%)
Feb 18, 2015
9.471
9.537
9.148
9.236
85,988
-0.33(-3.45%)
Feb 17, 2015
9.177
9.618
9.155
9.567
329,647
+0.30(+3.25%)
Feb 13, 2015
9.229
9.266
9.266
9.266
55,707
+0.10(+1.04%)
Feb 12, 2015
9.148
9.236
9.038
9.170
37,590
+0.04(+0.48%)
Feb 11, 2015
9.089
9.185
9.042
9.126
53,577
-0.01(-0.08%)
Feb 10, 2015
9.177
9.192
8.987
9.133
57,085
+0.04(+0.40%)
Feb 09, 2015
9.310
9.346
9.089
9.097
96,657
-0.21(-2.21%)
Feb 06, 2015
9.266
9.456
9.221
9.302
100,645
+0.08(+0.88%)
Feb 05, 2015
9.199
9.295
9.199
9.221
59,782
+0.07(+0.72%)
Feb 04, 2015
9.207
9.317
9.133
9.155
80,708
-0.05(-0.56%)
Feb 03, 2015
9.148
9.294
9.148
9.207
89,161
+0.08(+0.88%)
Feb 02, 2015
8.929
9.170
8.827
9.126
183,536
+0.14(+1.54%)
Jan 30, 2015
9.221
9.243
8.929
8.988
171,002
-0.32(-3.45%)
Jan 29, 2015
9.119
9.346
9.119
9.309
71,058
+0.18(+1.92%)
Jan 28, 2015
9.331
9.331
9.075
9.134
113,876
-0.15(-1.57%)
Jan 27, 2015
9.324
9.441
9.192
9.280
81,910
-0.11(-1.17%)
Jan 26, 2015
9.382
9.492
9.341
9.389
172,866
+0.10(+1.10%)
Jan 23, 2015
9.294
9.463
9.243
9.287
141,691
+0.04(+0.39%)
Jan 22, 2015
8.988
9.477
8.885
9.251
110,104
+0.31(+3.52%)
Jan 21, 2015
9.126
9.221
8.863
8.936
93,052
-0.23(-2.55%)
Jan 20, 2015
9.192
9.346
9.083
9.170
62,930
-0.05(-0.55%)
Jan 16, 2015
8.973
9.243
8.973
9.221
94,984
+0.21(+2.35%)
Jan 15, 2015
9.024
9.090
8.951
9.010
185,254
-0.04(-0.40%)
Jan 14, 2015
9.002
9.104
8.912
9.046
73,695
-0.04(-0.40%)
Jan 13, 2015
9.331
9.397
8.980
9.083
124,194
-0.18(-1.97%)
Jan 12, 2015
9.294
9.331
9.156
9.265
83,365
-0.06(-0.63%)
Jan 09, 2015
9.346
9.463
9.243
9.324
127,460
+0.01(+0.08%)
Jan 08, 2015
9.287
9.382
9.145
9.316
91,637
+0.09(+1.03%)
Jan 07, 2015
9.251
9.294
9.053
9.221
107,527
+0.01(+0.08%)
Jan 06, 2015
9.192
9.236
8.958
9.214
133,280
+0.01(+0.16%)
Jan 05, 2015
9.170
9.258
9.141
9.199
120,446
-0.03(-0.32%)
Jan 02, 2015
9.601
9.601
9.207
9.229
55,295
-0.31(-3.22%)
Dec 31, 2014
9.616
9.536
9.536
9.536
74,996
-0.06(-0.61%)
Dec 30, 2014
9.594
9.645
9.587
9.594
57,190
+0.01(+0.08%)
Dec 29, 2014
9.558
9.631
9.470
9.587
69,920
+0.01(+0.08%)
Dec 26, 2014
9.441
9.638
9.338
9.579
196,784
+0.15(+1.55%)
Dec 24, 2014
9.426
9.433
9.433
9.433
146,845
-0.01(-0.08%)
Dec 23, 2014
9.338
9.448
9.331
9.441
73,511
+0.10(+1.10%)
Dec 22, 2014
9.280
9.353
9.258
9.338
64,779
+0.05(+0.55%)
Dec 19, 2014
9.214
9.302
9.115
9.287
282,190
+0.04(+0.47%)
Dec 18, 2014
9.353
9.353
9.156
9.243
169,822
-0.03(-0.32%)
Dec 17, 2014
9.104
9.316
8.982
9.273
112,699
+0.21(+2.34%)
Dec 16, 2014
9.156
9.346
9.017
9.061
179,600
-0.07(-0.72%)
Dec 15, 2014
9.148
9.229
9.024
9.126
72,690
-0.01(-0.08%)
Dec 12, 2014
9.002
9.214
9.002
9.134
74,331
+0.04(+0.48%)
Dec 11, 2014
9.039
9.163
8.973
9.090
90,718
+0.11(+1.22%)
Dec 10, 2014
9.185
9.221
8.973
8.980
103,019
-0.21(-2.31%)
Dec 09, 2014
8.958
9.302
8.783
9.192
230,329
+0.15(+1.62%)
Dec 08, 2014
8.900
9.097
8.820
9.046
170,426
+0.15(+1.64%)
Dec 05, 2014
8.798
9.112
8.798
8.900
87,253
+0.09(+1.08%)
Dec 04, 2014
8.776
8.966
8.761
8.805
119,459
+0.00(+0.00%)
Dec 03, 2014
8.931
8.931
8.768
8.805
146,060
-0.06(-0.66%)
Dec 02, 2014
8.768
8.871
8.732
8.863
145,752
+0.07(+0.83%)
Dec 01, 2014
8.893
8.944
8.754
8.790
181,177
-0.09(-0.99%)
Nov 28, 2014
9.046
9.104
8.863
8.878
53,244
-0.20(-2.17%)
Nov 26, 2014
8.893
9.075
9.075
9.075
66,922
+0.11(+1.22%)
Nov 25, 2014
8.929
8.991
8.834
8.966
34,666
+0.07(+0.74%)
Nov 24, 2014
8.768
8.929
8.768
8.900
84,940
+0.17(+1.92%)
Nov 21, 2014
9.010
9.010
8.732
8.732
81,738
-0.15(-1.73%)
Nov 20, 2014
8.732
8.907
8.732
8.885
144,791
+0.12(+1.33%)
Nov 19, 2014
8.754
8.776
8.659
8.768
125,247
+0.00(+0.00%)
Nov 18, 2014
8.732
8.805
8.688
8.768
95,370
+0.05(+0.59%)
Nov 17, 2014
8.739
8.790
8.695
8.717
110,052
-0.02(-0.25%)
Nov 14, 2014
8.673
8.834
8.622
8.739
69,830
+0.05(+0.59%)
Nov 13, 2014
8.820
8.893
8.673
8.688
53,224
-0.18(-2.06%)
Nov 12, 2014
8.703
8.893
8.622
8.871
116,974
+0.15(+1.68%)
Nov 11, 2014
8.768
8.834
8.710
8.725
95,573
-0.04(-0.50%)
Nov 10, 2014
8.820
8.878
8.622
8.768
132,046
-0.07(-0.74%)
Nov 07, 2014
9.017
9.017
8.761
8.834
88,702
-0.20(-2.18%)
Nov 06, 2014
8.980
9.061
8.871
9.031
56,421
+0.04(+0.49%)
Nov 05, 2014
9.061
9.097
8.944
8.988
48,315
-0.03(-0.32%)
Nov 04, 2014
8.951
9.046
8.691
9.017
75,357
+0.02(+0.24%)
Nov 03, 2014
8.799
9.035
8.719
8.995
113,065
+0.22(+2.49%)
Oct 31, 2014
8.799
8.944
8.653
8.777
210,378
+0.07(+0.75%)
Oct 30, 2014
8.799
8.871
8.682
8.711
268,931
-0.12(-1.40%)
Oct 29, 2014
8.653
8.893
8.621
8.835
759,686
+0.18(+2.10%)
Oct 28, 2014
8.617
8.682
8.391
8.653
190,345
-0.04(-0.50%)
Oct 27, 2014
8.755
8.871
8.871
8.697
86,823
-0.17(-1.97%)
Oct 24, 2014
8.755
8.871
8.661
8.871
137,929
+0.15(+1.67%)
Oct 23, 2014
8.675
8.748
8.617
8.726
95,535
+0.07(+0.84%)
Oct 22, 2014
8.690
8.748
8.617
8.653
128,855
-0.03(-0.34%)
Oct 21, 2014
8.617
8.704
8.399
8.682
90,598
+0.12(+1.44%)
Oct 20, 2014
8.610
8.610
8.479
8.559
74,931
-0.05(-0.59%)
Oct 17, 2014
8.755
8.755
8.515
8.610
129,397
-0.03(-0.34%)
Oct 16, 2014
8.435
8.690
8.435
8.639
156,639
+0.12(+1.37%)
Oct 15, 2014
8.515
8.735
8.391
8.522
154,617
-0.11(-1.26%)
Oct 14, 2014
8.530
8.799
8.515
8.631
136,541
+0.18(+2.15%)
Oct 13, 2014
8.362
8.653
8.362
8.450
158,105
+0.07(+0.87%)
Oct 10, 2014
8.377
8.559
8.341
8.377
103,466
-0.07(-0.78%)
Oct 09, 2014
8.537
8.617
8.374
8.442
85,086
-0.18(-2.11%)
Oct 08, 2014
8.384
8.646
8.370
8.624
172,365
+0.22(+2.60%)
Oct 07, 2014
8.435
8.595
8.348
8.406
74,096
-0.05(-0.56%)
Oct 06, 2014
8.551
8.617
8.442
8.453
84,446
-0.10(-1.15%)
Oct 03, 2014
8.668
8.686
8.530
8.551
170,329
-0.02(-0.25%)
Oct 02, 2014
8.544
8.644
8.435
8.573
131,757
+0.01(+0.08%)
Oct 01, 2014
8.631
8.770
8.544
8.566
232,323
-0.10(-1.17%)
Sep 30, 2014
8.595
8.711
8.595
8.668
177,382
+0.07(+0.76%)
Sep 29, 2014
8.755
8.813
8.559
8.602
199,223
-0.25(-2.79%)
Sep 26, 2014
8.784
8.922
8.748
8.850
173,516
+0.07(+0.83%)
Sep 25, 2014
8.799
8.828
8.748
8.777
133,853
-0.04(-0.41%)
Sep 24, 2014
8.748
8.820
8.726
8.813
79,404
+0.07(+0.83%)
Sep 23, 2014
8.922
8.937
8.711
8.740
144,376
-0.20(-2.20%)
Sep 22, 2014
9.111
9.119
8.900
8.937
133,096
-0.21(-2.31%)
Sep 19, 2014
9.395
9.519
9.126
9.148
224,772
-0.15(-1.64%)
Sep 18, 2014
9.031
9.344
8.967
9.300
234,474
+0.29(+3.23%)
Sep 17, 2014
8.857
9.068
8.836
9.010
142,841
+0.17(+1.89%)
Sep 16, 2014
8.835
8.908
8.820
8.842
1,278,770
-0.04(-0.41%)
Sep 15, 2014
8.857
8.908
8.842
8.879
129,728
-0.02(-0.25%)
Sep 12, 2014
8.893
8.951
8.799
8.900
753,983
+0.04(+0.41%)
Sep 11, 2014
8.762
8.915
8.741
8.864
78,701
+0.04(+0.49%)
Sep 10, 2014
8.806
8.857
8.740
8.820
66,128
-0.01(-0.08%)
Sep 09, 2014
8.828
8.911
8.762
8.828
115,642
+0.01(+0.16%)
Sep 08, 2014
8.770
8.881
8.675
8.813
104,702
+0.01(+0.17%)
Sep 05, 2014
8.850
9.056
8.682
8.799
116,909
+0.05(+0.58%)
Sep 04, 2014
8.842
8.988
8.682
8.748
136,831
-0.06(-0.66%)
Sep 03, 2014
8.820
8.908
8.762
8.806
90,109
-0.01(-0.08%)
Sep 02, 2014
8.886
8.980
8.740
8.813
120,072
-0.01(-0.16%)
Aug 29, 2014
8.668
8.828
8.828
8.828
102,728
+0.16(+1.85%)
Aug 28, 2014
8.733
8.791
8.639
8.668
87,223
-0.07(-0.83%)
Aug 27, 2014
8.908
8.908
8.726
8.740
66,507
-0.17(-1.88%)
Aug 26, 2014
8.944
9.017
8.842
8.908
142,899
-0.06(-0.65%)
Aug 25, 2014
8.988
9.191
8.813
8.966
130,705
+0.06(+0.65%)
Aug 22, 2014
8.973
9.731
8.973
8.908
118,892
+0.18(+2.08%)
Aug 21, 2014
8.631
8.813
8.624
8.726
96,161
+0.07(+0.76%)
Aug 20, 2014
8.857
8.857
8.602
8.661
110,961
-0.23(-2.54%)
Aug 19, 2014
9.010
9.010
8.875
8.886
57,340
-0.08(-0.89%)
Aug 18, 2014
8.835
9.027
8.835
8.966
135,724
+0.18(+2.07%)
Aug 15, 2014
8.995
8.995
8.617
8.784
167,809
-0.12(-1.39%)
Aug 14, 2014
8.908
8.908
8.857
8.908
78,810
-0.03(-0.33%)
Aug 13, 2014
9.090
9.268
8.886
8.937
121,285
-0.17(-1.84%)
Aug 12, 2014
9.126
9.239
9.017
9.104
123,093
-0.03(-0.32%)
Aug 11, 2014
9.075
9.220
8.980
9.133
92,977
+0.07(+0.80%)
Aug 08, 2014
8.937
9.082
8.879
9.060
98,724
+0.10(+1.14%)
Aug 07, 2014
9.068
9.068
8.944
8.959
72,397
-0.09(-0.96%)
Aug 06, 2014
9.046
9.148
8.871
9.046
86,374
-0.04(-0.48%)
Aug 05, 2014
9.191
9.273
9.031
9.090
81,746
-0.15(-1.57%)
Aug 04, 2014
9.373
9.504
9.053
9.235
237,891
-0.19(-2.01%)
Aug 01, 2014
9.555
9.671
9.308
9.424
201,461
-0.16(-1.67%)
Jul 31, 2014
9.620
9.736
9.496
9.584
244,666
-0.12(-1.27%)
Jul 30, 2014
9.526
9.750
9.403
9.707
186,140
+0.21(+2.21%)
Jul 29, 2014
9.164
9.541
8.961
9.497
281,941
+0.29(+3.14%)
Jul 28, 2014
9.099
9.251
8.824
9.208
477,986
+0.31(+3.50%)
Jul 25, 2014
9.034
9.157
8.759
8.896
189,154
-0.21(-2.31%)
Jul 24, 2014
8.976
9.121
8.954
9.106
137,405
+0.14(+1.62%)
Jul 23, 2014
9.041
9.109
8.918
8.961
79,956
-0.10(-1.12%)
Jul 22, 2014
8.954
9.074
8.933
9.063
120,203
+0.13(+1.46%)
Jul 21, 2014
8.990
9.106
8.802
8.933
169,278
-0.09(-1.04%)
Jul 18, 2014
8.976
9.229
8.923
9.027
181,940
+0.01(+0.08%)
Jul 17, 2014
8.983
9.092
8.882
9.019
227,283
-0.01(-0.16%)
Jul 16, 2014
9.121
9.173
8.983
9.034
223,806
-0.05(-0.56%)
Jul 15, 2014
8.976
9.121
8.918
9.085
185,411
+0.12(+1.29%)
Jul 14, 2014
8.947
9.019
8.875
8.969
171,100
+0.07(+0.73%)
Jul 11, 2014
8.983
9.048
8.875
8.904
147,257
-0.10(-1.13%)
Jul 10, 2014
9.041
9.222
8.867
9.005
194,240
-0.18(-1.97%)
Jul 09, 2014
9.179
9.273
9.099
9.186
156,766
+0.00(+0.00%)
Jul 08, 2014
9.287
9.360
9.092
9.186
265,613
-0.11(-1.17%)
Jul 07, 2014
9.222
9.360
9.070
9.294
307,759
+0.09(+1.02%)
Jul 03, 2014
9.157
9.200
9.200
9.200
79,710
+0.06(+0.63%)
Jul 02, 2014
9.157
9.316
9.012
9.142
426,965
-0.09(-1.02%)
Jul 01, 2014
9.345
9.374
9.128
9.237
381,898
-0.08(-0.85%)
Jun 30, 2014
9.338
9.526
9.070
9.316
450,194
+0.04(+0.47%)
Jun 27, 2014
9.910
10.05
9.273
9.273
4,147,723
-0.60(-6.09%)
Jun 26, 2014
9.526
9.902
9.374
9.874
383,627
+0.35(+3.73%)
Jun 25, 2014
9.512
9.685
9.396
9.519
174,782
+0.01(+0.15%)
Jun 24, 2014
9.490
9.656
9.396
9.504
182,483
-0.01(-0.15%)
Jun 23, 2014
9.403
9.541
9.316
9.519
135,529
+0.08(+0.84%)
Jun 20, 2014
9.237
9.490
9.193
9.439
167,784
+0.21(+2.27%)
Jun 19, 2014
9.331
9.338
9.171
9.229
118,659
-0.11(-1.16%)
Jun 18, 2014
9.287
9.389
9.287
9.338
90,798
+0.04(+0.39%)
Jun 17, 2014
9.309
9.338
9.171
9.302
160,877
-0.01(-0.08%)
Jun 16, 2014
9.222
9.338
9.048
9.309
114,634
+0.09(+0.94%)
Jun 13, 2014
9.367
9.374
9.208
9.222
126,539
-0.13(-1.39%)
Jun 12, 2014
9.360
9.374
9.258
9.352
267,695
-0.01(-0.15%)
Jun 11, 2014
9.403
9.483
9.258
9.367
147,437
-0.04(-0.46%)
Jun 10, 2014
9.497
9.519
9.367
9.410
74,922
-0.09(-0.91%)
Jun 06, 2014
9.555
9.693
9.273
9.497
127,309
-0.03(-0.30%)
Jun 05, 2014
9.360
9.627
9.171
9.526
164,749
+0.19(+2.02%)
Jun 04, 2014
9.410
9.410
9.309
9.338
76,377
-0.07(-0.69%)
Jun 03, 2014
9.215
9.570
9.171
9.403
371,959
+0.12(+1.33%)
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.