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
Liquidity Services
(NQ:
LQDT
)
19.21
-0.12 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2016
6.950
7.165
6.670
6.700
464,817
-0.20(-2.90%)
May 27, 2016
6.710
6.900
6.900
6.900
92,600
+0.21(+3.14%)
May 26, 2016
6.720
6.790
6.458
6.690
64,345
-0.03(-0.45%)
May 25, 2016
6.770
6.880
6.670
6.720
75,189
-0.04(-0.59%)
May 24, 2016
6.290
6.790
6.290
6.760
147,897
+0.50(+7.99%)
May 23, 2016
6.530
6.530
6.100
6.260
142,826
-0.28(-4.28%)
May 20, 2016
6.150
6.540
6.040
6.540
163,371
+0.46(+7.57%)
May 19, 2016
6.120
6.140
5.960
6.080
122,015
-0.07(-1.14%)
May 18, 2016
6.070
6.230
6.070
6.150
74,445
+0.08(+1.32%)
May 17, 2016
6.140
6.320
6.010
6.070
136,518
-0.09(-1.46%)
May 16, 2016
6.160
6.300
6.080
6.160
133,975
+0.02(+0.33%)
May 13, 2016
6.170
6.240
6.040
6.140
103,080
-0.02(-0.32%)
May 12, 2016
6.210
6.350
6.060
6.160
102,238
-0.01(-0.16%)
May 11, 2016
6.190
6.330
6.090
6.170
90,336
-0.01(-0.16%)
May 10, 2016
6.000
6.280
5.960
6.180
150,407
+0.22(+3.69%)
May 09, 2016
6.050
6.170
5.930
5.960
122,684
-0.09(-1.49%)
May 06, 2016
5.860
6.360
5.860
6.050
204,494
+0.19(+3.24%)
May 05, 2016
6.000
6.209
5.670
5.860
210,837
+0.32(+5.78%)
May 04, 2016
5.550
5.670
5.530
5.540
101,819
-0.05(-0.89%)
May 03, 2016
5.620
5.760
5.540
5.590
68,106
-0.11(-1.93%)
May 02, 2016
5.630
5.730
5.550
5.700
125,978
+0.12(+2.15%)
Apr 29, 2016
5.600
5.700
5.500
5.580
66,580
-0.01(-0.18%)
Apr 28, 2016
5.620
5.800
5.570
5.590
70,097
-0.03(-0.53%)
Apr 27, 2016
5.630
5.690
5.545
5.620
55,781
-0.03(-0.53%)
Apr 26, 2016
5.550
5.700
5.500
5.650
73,594
+0.10(+1.80%)
Apr 25, 2016
5.680
5.689
5.510
5.550
93,199
-0.12(-2.12%)
Apr 22, 2016
5.520
5.670
5.520
5.670
131,389
+0.14(+2.53%)
Apr 21, 2016
5.580
5.650
5.450
5.530
124,004
-0.04(-0.72%)
Apr 20, 2016
5.480
5.630
5.480
5.570
103,000
+0.09(+1.64%)
Apr 19, 2016
5.350
5.490
5.260
5.480
154,886
+0.17(+3.20%)
Apr 18, 2016
5.370
5.430
5.280
5.310
126,347
-0.12(-2.21%)
Apr 15, 2016
5.340
5.490
5.340
5.430
86,903
+0.05(+0.93%)
Apr 14, 2016
5.460
5.560
5.360
5.380
54,357
-0.07(-1.28%)
Apr 13, 2016
5.190
5.540
5.150
5.450
151,258
+0.27(+5.21%)
Apr 12, 2016
5.190
5.310
5.150
5.180
111,872
-0.02(-0.38%)
Apr 11, 2016
5.280
5.470
5.200
5.200
137,543
-0.08(-1.52%)
Apr 08, 2016
5.210
5.360
5.170
5.280
98,089
+0.13(+2.52%)
Apr 07, 2016
5.300
5.440
5.140
5.150
110,540
-0.16(-3.01%)
Apr 06, 2016
5.250
5.390
5.150
5.310
79,968
+0.08(+1.53%)
Apr 05, 2016
5.200
5.280
5.130
5.230
137,637
+0.00(+0.00%)
Apr 04, 2016
5.170
5.440
5.170
5.230
101,985
+0.07(+1.36%)
Apr 01, 2016
5.130
5.200
5.100
5.160
173,666
-0.02(-0.39%)
Mar 31, 2016
5.460
5.460
5.160
5.180
325,074
-0.26(-4.78%)
Mar 30, 2016
5.560
5.610
5.430
5.440
184,991
-0.11(-1.98%)
Mar 29, 2016
4.990
5.560
4.990
5.550
236,440
+0.55(+11.00%)
Mar 28, 2016
5.100
5.100
4.960
5.000
141,254
-0.11(-2.15%)
Mar 24, 2016
4.950
5.110
5.110
5.110
119,700
+0.10(+2.00%)
Mar 23, 2016
5.310
5.310
4.980
5.010
162,650
-0.28(-5.29%)
Mar 22, 2016
5.410
5.410
5.240
5.290
120,033
-0.13(-2.40%)
Mar 21, 2016
5.590
5.705
5.410
5.420
172,817
-0.24(-4.24%)
Mar 18, 2016
5.330
5.670
5.280
5.660
353,545
+0.36(+6.79%)
Mar 17, 2016
5.190
5.350
5.170
5.300
192,739
+0.13(+2.51%)
Mar 16, 2016
5.140
5.250
5.090
5.170
116,802
+0.03(+0.58%)
Mar 15, 2016
5.120
5.200
4.980
5.140
260,927
+0.02(+0.39%)
Mar 14, 2016
5.150
5.250
5.100
5.120
171,163
-0.06(-1.16%)
Mar 11, 2016
5.020
5.240
5.000
5.180
148,886
+0.19(+3.81%)
Mar 10, 2016
5.110
5.140
4.880
4.990
212,991
-0.09(-1.77%)
Mar 09, 2016
5.030
5.130
4.950
5.080
181,785
+0.06(+1.20%)
Mar 08, 2016
5.300
5.320
4.867
5.020
316,196
-0.30(-5.64%)
Mar 07, 2016
4.840
5.330
4.840
5.320
363,820
+0.47(+9.69%)
Mar 04, 2016
4.680
5.060
4.660
4.850
547,838
+0.22(+4.75%)
Mar 03, 2016
4.700
4.790
4.595
4.630
398,740
-0.06(-1.28%)
Mar 02, 2016
4.660
4.750
4.640
4.690
191,247
+0.01(+0.21%)
Mar 01, 2016
4.670
4.750
4.659
4.680
161,144
+0.01(+0.21%)
Feb 29, 2016
4.640
4.850
4.640
4.670
239,424
+0.03(+0.65%)
Feb 26, 2016
4.580
4.650
4.570
4.640
275,146
+0.11(+2.43%)
Feb 25, 2016
4.600
4.630
4.500
4.530
157,377
-0.07(-1.52%)
Feb 24, 2016
4.500
4.640
4.460
4.600
324,679
+0.04(+0.88%)
Feb 23, 2016
4.440
4.630
4.440
4.560
374,425
+0.07(+1.56%)
Feb 22, 2016
4.600
4.610
4.480
4.490
334,542
-0.08(-1.75%)
Feb 19, 2016
4.460
4.600
4.460
4.570
252,470
+0.10(+2.24%)
Feb 18, 2016
4.600
4.600
4.459
4.470
257,846
-0.11(-2.40%)
Feb 17, 2016
4.570
4.630
4.540
4.580
434,400
+0.01(+0.22%)
Feb 16, 2016
4.600
4.620
4.490
4.570
365,084
+0.07(+1.56%)
Feb 12, 2016
4.530
4.500
4.500
4.500
440,300
-0.05(-1.10%)
Feb 11, 2016
4.520
4.580
4.420
4.550
380,666
-0.02(-0.44%)
Feb 10, 2016
4.600
4.640
4.530
4.570
620,927
+0.02(+0.44%)
Feb 09, 2016
4.550
4.660
4.520
4.550
620,485
-0.07(-1.52%)
Feb 08, 2016
4.640
4.720
4.490
4.620
757,740
-0.06(-1.39%)
Feb 05, 2016
5.010
5.255
4.660
4.685
693,995
-0.35(-6.86%)
Feb 04, 2016
5.720
5.850
4.970
5.030
929,798
-1.09(-17.81%)
Feb 03, 2016
6.260
6.260
6.020
6.120
268,620
-0.09(-1.45%)
Feb 02, 2016
6.240
6.380
6.180
6.210
134,397
-0.08(-1.27%)
Feb 01, 2016
6.440
6.490
6.190
6.290
138,440
-0.22(-3.38%)
Jan 29, 2016
6.280
6.520
6.270
6.510
273,976
+0.23(+3.66%)
Jan 28, 2016
6.140
6.290
6.090
6.280
141,283
+0.23(+3.80%)
Jan 27, 2016
6.180
6.250
6.020
6.050
182,634
-0.18(-2.89%)
Jan 26, 2016
6.040
6.240
5.990
6.230
203,147
+0.20(+3.32%)
Jan 25, 2016
6.310
6.380
6.020
6.030
174,244
-0.36(-5.63%)
Jan 22, 2016
6.220
6.400
6.060
6.390
146,258
+0.26(+4.24%)
Jan 21, 2016
6.070
6.220
5.960
6.130
264,733
+0.05(+0.82%)
Jan 20, 2016
5.880
6.160
5.670
6.080
343,028
+0.10(+1.67%)
Jan 19, 2016
5.980
6.035
5.740
5.980
347,246
+0.17(+2.93%)
Jan 15, 2016
5.900
5.810
5.810
5.810
429,800
-0.26(-4.28%)
Jan 14, 2016
5.740
6.155
5.710
6.070
356,636
+0.41(+7.24%)
Jan 13, 2016
5.930
5.970
5.570
5.660
245,473
-0.24(-4.07%)
Jan 12, 2016
5.930
6.000
5.800
5.900
244,696
+0.01(+0.17%)
Jan 11, 2016
5.900
5.930
5.750
5.890
271,452
-0.01(-0.17%)
Jan 08, 2016
6.090
6.210
5.880
5.900
323,045
-0.19(-3.12%)
Jan 07, 2016
6.240
6.360
6.010
6.090
334,311
-0.28(-4.40%)
Jan 06, 2016
6.260
6.420
6.250
6.370
223,956
+0.05(+0.79%)
Jan 05, 2016
6.540
6.580
6.270
6.320
198,156
-0.22(-3.36%)
Jan 04, 2016
6.340
6.550
6.160
6.540
339,337
+0.04(+0.62%)
Dec 31, 2015
6.510
6.500
6.500
6.500
379,300
-0.05(-0.76%)
Dec 30, 2015
6.670
6.690
6.520
6.550
196,393
-0.15(-2.24%)
Dec 29, 2015
6.810
6.810
6.610
6.700
262,273
-0.09(-1.33%)
Dec 28, 2015
6.750
6.880
6.700
6.790
279,577
+0.02(+0.30%)
Dec 24, 2015
6.830
6.770
6.770
6.770
79,500
-0.06(-0.88%)
Dec 23, 2015
6.690
6.880
6.630
6.830
292,723
+0.20(+3.02%)
Dec 22, 2015
6.470
6.700
6.450
6.630
252,414
+0.19(+2.95%)
Dec 21, 2015
6.700
6.740
6.334
6.440
506,059
-0.24(-3.59%)
Dec 18, 2015
6.440
6.772
6.440
6.680
1,262,702
+0.20(+3.09%)
Dec 17, 2015
6.600
6.700
6.455
6.480
380,641
-0.11(-1.67%)
Dec 16, 2015
6.750
6.830
6.570
6.590
275,443
-0.14(-2.08%)
Dec 15, 2015
6.270
6.780
6.250
6.730
392,958
+0.46(+7.34%)
Dec 14, 2015
6.410
6.480
6.220
6.270
502,363
-0.14(-2.18%)
Dec 11, 2015
6.510
6.520
6.330
6.410
395,879
-0.10(-1.54%)
Dec 10, 2015
6.560
6.610
6.470
6.510
451,370
-0.04(-0.61%)
Dec 09, 2015
6.710
6.890
6.515
6.550
598,018
-0.23(-3.39%)
Dec 08, 2015
6.660
6.840
6.625
6.780
360,894
+0.04(+0.59%)
Dec 07, 2015
6.820
6.860
6.710
6.740
339,242
-0.12(-1.75%)
Dec 04, 2015
6.910
6.960
6.630
6.860
311,957
-0.05(-0.72%)
Dec 03, 2015
7.030
7.100
6.810
6.910
299,629
-0.09(-1.29%)
Dec 02, 2015
6.970
7.040
6.870
7.000
343,153
+0.01(+0.14%)
Dec 01, 2015
6.980
7.160
6.970
6.990
313,307
+0.17(+2.49%)
Nov 30, 2015
6.760
6.890
6.710
6.820
359,407
+0.06(+0.89%)
Nov 27, 2015
6.750
6.850
6.660
6.760
171,078
+0.01(+0.15%)
Nov 25, 2015
6.470
6.750
6.750
6.750
553,800
+0.17(+2.58%)
Nov 24, 2015
6.760
6.760
6.450
6.580
663,890
-0.18(-2.66%)
Nov 23, 2015
6.520
6.760
6.440
6.760
770,493
+0.21(+3.21%)
Nov 20, 2015
6.800
6.900
6.540
6.550
624,623
-0.25(-3.68%)
Nov 19, 2015
6.700
7.090
6.280
6.800
760,420
-1.08(-13.71%)
Nov 18, 2015
8.200
8.250
7.850
7.880
205,340
-0.25(-3.08%)
Nov 17, 2015
8.110
8.310
7.980
8.130
210,996
+0.00(+0.00%)
Nov 16, 2015
8.060
8.420
7.950
8.130
108,860
+0.03(+0.37%)
Nov 13, 2015
8.040
8.200
7.970
8.100
270,668
+0.00(+0.00%)
Nov 12, 2015
8.230
8.270
8.070
8.100
162,961
-0.16(-1.94%)
Nov 11, 2015
8.600
8.600
8.230
8.260
131,666
-0.34(-3.95%)
Nov 10, 2015
8.490
8.670
8.430
8.600
198,850
+0.11(+1.30%)
Nov 09, 2015
8.650
8.680
8.440
8.490
187,256
-0.13(-1.51%)
Nov 06, 2015
8.780
8.790
8.470
8.620
157,056
-0.21(-2.38%)
Nov 05, 2015
9.000
9.186
8.680
8.830
437,549
-0.19(-2.11%)
Nov 04, 2015
8.400
9.070
8.370
9.020
326,723
+0.66(+7.89%)
Nov 03, 2015
8.370
8.465
8.220
8.360
328,242
-0.05(-0.59%)
Nov 02, 2015
8.170
8.570
7.930
8.410
189,248
+0.22(+2.69%)
Oct 30, 2015
8.150
8.230
8.060
8.190
196,063
+0.04(+0.49%)
Oct 29, 2015
8.430
8.470
8.060
8.150
175,244
-0.33(-3.89%)
Oct 28, 2015
8.160
8.510
8.090
8.480
170,441
+0.31(+3.79%)
Oct 27, 2015
8.210
8.400
8.120
8.170
237,489
-0.10(-1.21%)
Oct 26, 2015
8.200
8.290
8.140
8.270
308,198
+0.07(+0.85%)
Oct 23, 2015
8.280
8.300
8.060
8.200
138,452
+0.03(+0.37%)
Oct 22, 2015
8.060
8.230
8.040
8.170
188,736
+0.18(+2.25%)
Oct 21, 2015
8.150
8.205
7.960
7.990
139,207
-0.16(-1.96%)
Oct 20, 2015
8.160
8.300
8.070
8.150
236,973
+0.01(+0.12%)
Oct 19, 2015
8.050
8.170
7.990
8.140
177,092
+0.02(+0.25%)
Oct 16, 2015
8.210
8.210
8.000
8.120
154,344
-0.06(-0.73%)
Oct 15, 2015
8.150
8.220
7.960
8.180
164,748
+0.07(+0.86%)
Oct 14, 2015
8.190
8.270
8.040
8.110
156,669
-0.07(-0.86%)
Oct 13, 2015
8.110
8.380
8.020
8.180
135,534
+0.02(+0.25%)
Oct 12, 2015
8.360
8.380
8.070
8.160
119,537
-0.22(-2.63%)
Oct 09, 2015
8.460
8.505
8.260
8.380
259,898
-0.03(-0.36%)
Oct 08, 2015
8.160
8.530
8.120
8.410
231,699
+0.21(+2.56%)
Oct 07, 2015
7.940
8.230
7.540
8.200
380,985
+0.27(+3.40%)
Oct 06, 2015
7.990
8.200
7.870
7.930
208,500
-0.01(-0.13%)
Oct 05, 2015
7.620
8.040
7.380
7.940
244,711
+0.36(+4.75%)
Oct 02, 2015
7.230
7.600
7.105
7.580
585,927
+0.28(+3.84%)
Oct 01, 2015
7.410
7.445
7.100
7.300
419,533
-0.09(-1.22%)
Sep 30, 2015
7.380
7.470
7.190
7.390
334,931
+0.05(+0.68%)
Sep 29, 2015
6.800
7.365
6.760
7.340
404,776
+0.55(+8.10%)
Sep 28, 2015
7.480
7.480
6.650
6.790
481,247
-0.74(-9.83%)
Sep 25, 2015
7.250
7.640
7.200
7.530
519,235
+0.32(+4.44%)
Sep 24, 2015
7.200
7.420
7.130
7.210
275,047
-0.06(-0.83%)
Sep 23, 2015
7.290
7.310
7.170
7.270
242,261
-0.03(-0.41%)
Sep 22, 2015
7.330
7.480
7.210
7.300
169,060
-0.10(-1.35%)
Sep 21, 2015
7.330
7.530
7.295
7.400
459,525
+0.11(+1.51%)
Sep 18, 2015
7.280
7.400
7.260
7.290
1,162,910
-0.11(-1.49%)
Sep 17, 2015
7.430
7.580
7.350
7.400
314,740
-0.02(-0.27%)
Sep 16, 2015
7.440
7.550
7.380
7.420
214,574
-0.04(-0.54%)
Sep 15, 2015
7.460
7.590
7.370
7.460
168,534
+0.00(+0.00%)
Sep 14, 2015
7.470
7.650
7.330
7.460
304,158
+0.06(+0.81%)
Sep 11, 2015
7.420
7.510
7.335
7.400
190,753
-0.08(-1.07%)
Sep 10, 2015
7.460
7.560
7.400
7.480
260,209
-0.01(-0.13%)
Sep 09, 2015
7.530
7.620
7.450
7.490
285,594
+0.04(+0.54%)
Sep 08, 2015
7.510
7.610
7.380
7.450
339,682
-0.09(-1.19%)
Sep 04, 2015
7.340
7.540
7.540
7.540
330,900
+0.08(+1.07%)
Sep 03, 2015
7.460
7.590
7.370
7.460
267,423
-0.02(-0.27%)
Sep 02, 2015
7.260
7.600
7.210
7.480
817,680
+0.28(+3.89%)
Sep 01, 2015
7.400
7.590
7.170
7.200
634,173
-0.30(-4.00%)
Aug 31, 2015
7.340
7.530
7.220
7.500
368,108
+0.14(+1.90%)
Aug 28, 2015
7.030
7.430
7.030
7.360
592,092
+0.26(+3.66%)
Aug 27, 2015
7.300
7.410
7.025
7.100
713,928
-0.13(-1.80%)
Aug 26, 2015
7.300
7.380
7.140
7.230
466,869
+0.11(+1.54%)
Aug 25, 2015
7.380
7.445
7.090
7.120
577,066
-0.06(-0.84%)
Aug 24, 2015
7.110
7.310
7.010
7.180
727,928
-0.38(-5.03%)
Aug 21, 2015
7.380
7.810
7.380
7.560
425,404
+0.05(+0.67%)
Aug 20, 2015
7.560
7.770
7.450
7.510
368,161
-0.12(-1.57%)
Aug 19, 2015
7.770
7.950
7.460
7.630
589,076
-0.19(-2.43%)
Aug 18, 2015
7.860
8.390
7.775
7.820
257,637
-0.09(-1.14%)
Aug 17, 2015
7.900
8.390
7.830
7.910
484,134
-0.04(-0.50%)
Aug 14, 2015
8.110
8.250
7.910
7.950
327,463
-0.20(-2.45%)
Aug 13, 2015
8.980
8.980
8.120
8.150
303,173
-0.86(-9.54%)
Aug 12, 2015
9.040
9.140
8.850
9.010
244,791
-0.12(-1.31%)
Aug 11, 2015
9.190
9.380
9.000
9.130
119,795
-0.17(-1.83%)
Aug 10, 2015
9.320
9.465
9.210
9.300
289,352
+0.06(+0.65%)
Aug 07, 2015
8.750
9.740
8.750
9.240
352,787
+0.46(+5.24%)
Aug 06, 2015
8.510
9.460
8.510
8.780
401,013
-0.27(-2.98%)
Aug 05, 2015
8.940
9.110
8.850
9.050
147,546
+0.19(+2.14%)
Aug 04, 2015
8.910
8.980
8.740
8.860
174,589
-0.02(-0.23%)
Aug 03, 2015
8.970
9.100
8.760
8.880
147,390
-0.10(-1.11%)
Jul 31, 2015
8.690
9.220
8.690
8.980
240,865
+0.25(+2.86%)
Jul 30, 2015
9.200
9.200
8.590
8.730
326,964
-0.54(-5.83%)
Jul 29, 2015
9.380
9.580
9.168
9.270
117,631
-0.11(-1.17%)
Jul 28, 2015
9.450
9.470
8.960
9.380
162,717
-0.01(-0.11%)
Jul 27, 2015
9.190
9.550
9.020
9.390
235,176
+0.14(+1.51%)
Jul 24, 2015
9.570
9.700
9.210
9.250
128,635
-0.35(-3.60%)
Jul 23, 2015
9.620
9.860
9.480
9.595
145,025
-0.00(-0.05%)
Jul 22, 2015
9.460
9.690
9.460
9.600
152,226
+0.10(+1.05%)
Jul 21, 2015
9.520
9.840
9.460
9.500
251,015
+0.00(+0.00%)
Jul 20, 2015
9.670
9.690
9.430
9.500
182,044
-0.17(-1.76%)
Jul 17, 2015
9.730
9.880
9.655
9.670
196,398
-0.03(-0.31%)
Jul 16, 2015
9.530
9.890
9.500
9.700
208,381
+0.20(+2.11%)
Jul 15, 2015
9.580
9.780
9.430
9.500
292,715
-0.12(-1.25%)
Jul 14, 2015
9.540
9.810
9.540
9.620
195,765
+0.09(+0.94%)
Jul 13, 2015
9.390
9.625
9.180
9.530
274,753
+0.18(+1.93%)
Jul 10, 2015
9.440
9.480
9.220
9.350
204,806
+0.03(+0.32%)
Jul 09, 2015
9.310
9.490
9.190
9.320
404,288
+0.18(+1.97%)
Jul 08, 2015
9.180
9.280
9.060
9.140
316,363
-0.10(-1.08%)
Jul 07, 2015
9.250
9.360
9.040
9.240
314,733
+0.02(+0.22%)
Jul 06, 2015
9.270
9.680
9.180
9.220
338,834
-0.06(-0.65%)
Jul 02, 2015
9.480
9.280
9.280
9.280
223,400
-0.22(-2.32%)
Jul 01, 2015
9.660
9.780
9.290
9.500
231,521
-0.13(-1.35%)
Jun 30, 2015
9.920
9.990
9.600
9.630
211,813
-0.22(-2.23%)
Jun 29, 2015
10.20
10.22
9.850
9.850
237,637
-0.37(-3.62%)
Jun 26, 2015
10.27
10.28
10.03
10.22
480,758
-0.06(-0.58%)
Jun 25, 2015
10.31
10.48
10.19
10.28
305,996
-0.02(-0.19%)
Jun 24, 2015
10.51
10.51
10.22
10.30
99,929
-0.21(-2.00%)
Jun 23, 2015
10.35
10.61
10.35
10.51
109,872
+0.16(+1.55%)
Jun 22, 2015
10.40
10.55
10.16
10.35
149,252
+0.07(+0.68%)
Jun 19, 2015
10.19
10.33
10.10
10.28
333,231
+0.13(+1.28%)
Jun 18, 2015
10.05
10.26
10.05
10.15
114,235
+0.13(+1.30%)
Jun 17, 2015
10.06
10.22
10.01
10.02
105,536
+0.01(+0.10%)
Jun 16, 2015
10.00
10.08
9.910
10.01
136,135
+0.01(+0.10%)
Jun 15, 2015
9.870
10.07
9.680
10.00
164,620
+0.03(+0.30%)
Jun 12, 2015
9.980
10.03
9.730
9.970
101,132
+0.00(+0.00%)
Jun 11, 2015
10.51
10.52
9.890
9.970
117,613
-0.50(-4.78%)
Jun 10, 2015
9.640
10.60
9.521
10.47
334,436
+0.94(+9.86%)
Jun 09, 2015
9.610
9.780
9.495
9.530
131,081
-0.07(-0.73%)
Jun 08, 2015
9.930
9.950
9.540
9.600
149,153
-0.37(-3.71%)
Jun 05, 2015
9.790
10.19
9.580
9.970
342,946
+0.18(+1.84%)
Jun 04, 2015
10.13
10.28
9.680
9.790
231,846
-0.36(-3.55%)
Jun 03, 2015
9.810
10.28
9.810
10.15
179,062
+0.38(+3.89%)
Jun 02, 2015
9.810
10.03
9.750
9.770
120,675
-0.08(-0.81%)
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.