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, 2017
6.550
6.600
6.150
6.200
238,448
-0.35(-5.34%)
May 30, 2017
6.550
6.600
6.400
6.550
135,748
+0.05(+0.77%)
May 26, 2017
6.750
6.800
6.375
6.500
178,035
-0.25(-3.70%)
May 25, 2017
6.600
6.800
6.550
6.750
176,011
+0.20(+3.05%)
May 24, 2017
6.600
6.750
6.550
6.550
149,019
-0.05(-0.76%)
May 23, 2017
6.650
6.675
6.550
6.600
202,511
+0.00(+0.00%)
May 22, 2017
6.700
6.800
6.600
6.600
94,847
-0.10(-1.49%)
May 19, 2017
6.750
6.850
6.650
6.700
194,656
+0.00(+0.00%)
May 18, 2017
6.500
6.900
6.500
6.700
214,230
+0.15(+2.29%)
May 17, 2017
6.550
6.700
6.450
6.550
279,331
-0.05(-0.76%)
May 16, 2017
6.750
6.800
6.550
6.600
183,679
-0.10(-1.49%)
May 15, 2017
6.800
6.850
6.600
6.700
229,541
-0.05(-0.74%)
May 12, 2017
6.900
6.900
6.650
6.750
136,233
-0.15(-2.17%)
May 11, 2017
7.150
7.300
6.850
6.900
253,381
-0.30(-4.17%)
May 10, 2017
7.450
7.500
7.200
7.200
201,247
-0.20(-2.70%)
May 09, 2017
7.550
7.550
7.300
7.400
193,796
-0.05(-0.67%)
May 08, 2017
7.250
7.550
7.150
7.450
198,623
+0.10(+1.36%)
May 05, 2017
7.550
7.550
7.350
7.350
113,569
-0.25(-3.29%)
May 04, 2017
7.100
7.600
6.850
7.600
131,015
-0.05(-0.65%)
May 03, 2017
7.850
7.950
7.550
7.650
99,822
-0.25(-3.16%)
May 02, 2017
7.850
8.000
7.800
7.900
47,909
+0.00(+0.00%)
May 01, 2017
7.900
8.050
7.750
7.900
47,392
+0.10(+1.28%)
Apr 28, 2017
7.900
8.000
7.750
7.800
68,680
-0.10(-1.27%)
Apr 27, 2017
7.900
7.950
7.900
7.900
41,086
+0.00(+0.00%)
Apr 26, 2017
7.800
7.950
7.800
7.900
88,511
+0.05(+0.64%)
Apr 25, 2017
7.850
8.050
7.850
7.850
57,478
+0.05(+0.64%)
Apr 24, 2017
7.750
7.800
7.700
7.800
79,006
+0.20(+2.63%)
Apr 21, 2017
7.650
7.800
7.600
7.600
88,669
-0.10(-1.30%)
Apr 20, 2017
7.600
7.700
7.600
7.700
49,378
+0.05(+0.65%)
Apr 19, 2017
7.700
7.800
7.600
7.650
84,644
-0.05(-0.65%)
Apr 18, 2017
7.250
7.700
7.250
7.700
60,433
+0.40(+5.48%)
Apr 17, 2017
7.350
7.400
7.200
7.300
71,006
+0.05(+0.69%)
Apr 13, 2017
7.300
7.450
7.250
7.250
44,034
-0.15(-2.03%)
Apr 12, 2017
7.400
7.500
7.300
7.400
54,823
+0.05(+0.68%)
Apr 11, 2017
7.250
7.425
7.050
7.350
95,738
+0.05(+0.68%)
Apr 10, 2017
7.350
7.550
7.200
7.300
126,629
-0.05(-0.68%)
Apr 07, 2017
7.350
7.500
7.350
7.350
68,477
+0.00(+0.00%)
Apr 06, 2017
7.400
7.450
7.200
7.350
101,366
-0.05(-0.68%)
Apr 05, 2017
7.550
7.625
7.350
7.400
203,288
-0.10(-1.33%)
Apr 04, 2017
7.350
7.650
7.350
7.500
98,310
+0.15(+2.04%)
Apr 03, 2017
8.000
8.000
7.250
7.350
243,335
-0.65(-8.13%)
Mar 31, 2017
7.750
8.100
7.750
8.000
103,125
+0.20(+2.56%)
Mar 30, 2017
7.850
7.900
7.700
7.800
74,536
+0.00(+0.00%)
Mar 29, 2017
7.800
7.900
7.750
7.800
65,451
-0.05(-0.64%)
Mar 28, 2017
7.800
7.900
7.750
7.850
64,805
+0.00(+0.00%)
Mar 27, 2017
7.550
7.900
7.550
7.850
40,801
+0.20(+2.61%)
Mar 24, 2017
7.650
7.800
7.550
7.650
73,289
+0.00(+0.00%)
Mar 23, 2017
7.500
7.775
7.500
7.650
63,157
+0.15(+2.00%)
Mar 22, 2017
7.650
7.850
7.500
7.500
91,905
-0.20(-2.60%)
Mar 21, 2017
8.100
8.100
7.700
7.700
61,751
-0.35(-4.35%)
Mar 20, 2017
7.950
8.150
7.950
8.050
50,555
+0.05(+0.63%)
Mar 17, 2017
7.750
8.150
7.750
8.000
301,824
+0.15(+1.91%)
Mar 16, 2017
7.800
7.900
7.775
7.850
78,669
+0.05(+0.64%)
Mar 15, 2017
7.850
7.950
7.750
7.800
101,018
-0.05(-0.64%)
Mar 14, 2017
7.800
7.900
7.700
7.850
72,031
+0.00(+0.00%)
Mar 13, 2017
7.900
8.050
7.775
7.850
79,544
-0.10(-1.26%)
Mar 10, 2017
7.850
8.000
7.800
7.950
111,411
+0.15(+1.92%)
Mar 09, 2017
7.950
8.150
7.800
7.800
145,249
-0.20(-2.50%)
Mar 08, 2017
8.050
8.150
7.975
8.000
80,252
-0.05(-0.62%)
Mar 07, 2017
8.000
8.250
7.900
8.050
77,331
+0.05(+0.63%)
Mar 06, 2017
8.300
8.300
7.925
8.000
185,075
-0.30(-3.61%)
Mar 03, 2017
8.300
8.500
8.150
8.300
86,444
-0.05(-0.60%)
Mar 02, 2017
8.300
8.400
8.250
8.350
87,650
+0.00(+0.00%)
Mar 01, 2017
8.350
8.400
8.100
8.350
100,392
+0.20(+2.45%)
Feb 28, 2017
8.250
8.250
8.100
8.150
169,875
-0.05(-0.61%)
Feb 27, 2017
8.200
8.500
8.175
8.200
145,263
-0.05(-0.61%)
Feb 24, 2017
8.050
8.300
8.050
8.250
58,842
+0.05(+0.61%)
Feb 23, 2017
8.250
8.250
8.050
8.200
80,125
-0.05(-0.61%)
Feb 22, 2017
8.250
8.450
8.200
8.250
101,335
-0.10(-1.20%)
Feb 21, 2017
8.500
8.650
8.250
8.350
191,732
-0.15(-1.76%)
Feb 17, 2017
8.500
8.500
8.500
0
+0.00(+0.00%)
Feb 16, 2017
8.600
8.650
8.450
8.500
79,860
-0.05(-0.58%)
Feb 15, 2017
8.500
8.750
8.450
8.550
125,668
+0.00(+0.00%)
Feb 14, 2017
8.750
8.850
8.450
8.550
158,496
-0.15(-1.72%)
Feb 13, 2017
9.050
9.100
8.500
8.700
152,485
-0.25(-2.79%)
Feb 10, 2017
9.050
9.050
8.800
8.950
172,290
+0.00(+0.00%)
Feb 09, 2017
8.950
9.300
8.650
8.950
262,556
-0.60(-6.28%)
Feb 08, 2017
9.700
9.800
9.500
9.550
210,615
-0.15(-1.55%)
Feb 07, 2017
9.800
9.850
9.600
9.700
81,400
-0.05(-0.51%)
Feb 06, 2017
9.800
9.950
9.700
9.750
71,152
-0.05(-0.51%)
Feb 03, 2017
9.750
9.900
9.500
9.800
75,755
+0.15(+1.55%)
Feb 02, 2017
9.650
9.750
9.550
9.650
61,021
-0.10(-1.03%)
Feb 01, 2017
9.850
9.850
9.450
9.750
96,455
+0.00(+0.00%)
Jan 31, 2017
9.450
9.800
9.425
9.750
112,856
+0.20(+2.09%)
Jan 30, 2017
9.600
9.650
9.375
9.550
115,142
-0.20(-2.05%)
Jan 27, 2017
9.500
9.850
9.400
9.750
173,247
+0.20(+2.09%)
Jan 26, 2017
9.400
9.700
9.350
9.550
70,499
+0.10(+1.06%)
Jan 25, 2017
9.650
9.700
9.400
9.450
50,017
-0.10(-1.05%)
Jan 24, 2017
9.350
9.600
9.219
9.550
114,013
+0.20(+2.14%)
Jan 23, 2017
9.300
9.500
9.150
9.350
64,651
+0.05(+0.54%)
Jan 20, 2017
9.250
9.600
9.200
9.300
96,296
+0.05(+0.54%)
Jan 19, 2017
9.300
9.400
9.150
9.250
73,892
-0.05(-0.54%)
Jan 18, 2017
9.500
9.650
9.225
9.300
115,623
-0.10(-1.06%)
Jan 17, 2017
9.850
9.900
9.400
9.400
79,834
-0.45(-4.57%)
Jan 13, 2017
9.850
9.850
9.850
0
+0.10(+1.03%)
Jan 12, 2017
9.950
10.05
9.650
9.750
98,533
-0.15(-1.52%)
Jan 11, 2017
10.05
10.10
9.750
9.900
79,962
-0.15(-1.49%)
Jan 10, 2017
9.850
10.15
9.800
10.05
46,837
+0.25(+2.55%)
Jan 09, 2017
10.00
10.00
9.750
9.800
57,729
-0.20(-2.00%)
Jan 06, 2017
10.15
10.15
9.900
10.00
43,109
-0.10(-0.99%)
Jan 05, 2017
10.30
10.45
10.05
10.10
72,679
-0.30(-2.88%)
Jan 04, 2017
9.950
10.45
9.950
10.40
150,981
+0.55(+5.58%)
Jan 03, 2017
9.750
9.900
9.400
9.850
167,274
+0.10(+1.03%)
Dec 30, 2016
9.750
9.750
9.750
0
-0.25(-2.50%)
Dec 29, 2016
9.900
10.00
9.700
10.00
69,550
+0.15(+1.52%)
Dec 28, 2016
10.00
10.00
9.800
9.850
64,077
-0.15(-1.50%)
Dec 27, 2016
9.950
10.00
9.850
10.00
56,799
+0.00(+0.00%)
Dec 23, 2016
10.00
10.00
10.00
0
+0.25(+2.56%)
Dec 22, 2016
10.15
10.20
9.700
9.750
94,225
-0.35(-3.47%)
Dec 21, 2016
10.25
10.40
10.10
10.10
83,805
-0.20(-1.94%)
Dec 20, 2016
10.15
10.40
10.05
10.30
78,299
+0.20(+1.98%)
Dec 19, 2016
9.850
10.38
9.850
10.10
122,444
+0.15(+1.51%)
Dec 16, 2016
10.15
10.25
9.850
9.950
338,193
-0.20(-1.97%)
Dec 15, 2016
9.950
10.30
9.900
10.15
236,787
+0.20(+2.01%)
Dec 14, 2016
10.00
10.05
9.800
9.950
96,574
-0.05(-0.50%)
Dec 13, 2016
10.25
10.35
9.900
10.00
199,203
-0.20(-1.96%)
Dec 12, 2016
10.35
10.45
10.15
10.20
166,165
-0.25(-2.39%)
Dec 09, 2016
10.35
10.45
9.055
10.45
110,090
+0.05(+0.48%)
Dec 08, 2016
10.15
10.50
10.00
10.40
165,359
+0.20(+1.96%)
Dec 07, 2016
9.900
10.20
9.700
10.20
129,740
+0.25(+2.51%)
Dec 06, 2016
9.450
9.950
9.250
9.950
138,164
+0.50(+5.29%)
Dec 05, 2016
9.550
9.925
9.400
9.450
178,694
-0.20(-2.07%)
Dec 02, 2016
8.700
9.700
8.650
9.650
197,695
+0.95(+10.92%)
Dec 01, 2016
9.150
9.500
8.550
8.700
305,180
-0.50(-5.43%)
Nov 30, 2016
9.650
9.750
9.000
9.200
227,857
-0.35(-3.66%)
Nov 29, 2016
9.750
9.950
9.517
9.550
95,288
-0.15(-1.55%)
Nov 28, 2016
9.950
9.950
9.650
9.700
89,987
-0.15(-1.52%)
Nov 25, 2016
10.20
10.20
9.725
9.850
60,811
-0.40(-3.90%)
Nov 23, 2016
10.25
10.25
10.25
0
+0.05(+0.49%)
Nov 22, 2016
9.750
10.20
9.750
10.20
111,326
+0.40(+4.08%)
Nov 21, 2016
9.400
9.800
9.400
9.800
118,840
+0.20(+2.08%)
Nov 18, 2016
9.100
9.750
9.100
9.600
175,300
+0.55(+6.08%)
Nov 17, 2016
9.400
9.500
8.900
9.050
94,887
-0.35(-3.72%)
Nov 16, 2016
9.100
9.400
8.950
9.400
83,311
+0.25(+2.73%)
Nov 15, 2016
8.950
9.250
8.950
9.150
70,150
+0.15(+1.67%)
Nov 14, 2016
9.250
9.300
8.800
9.000
83,691
-0.20(-2.17%)
Nov 11, 2016
8.800
9.275
8.675
9.200
174,793
+0.50(+5.75%)
Nov 10, 2016
8.700
8.850
8.450
8.700
211,978
+0.15(+1.75%)
Nov 09, 2016
8.100
8.600
8.050
8.550
142,654
+0.30(+3.64%)
Nov 08, 2016
8.150
8.450
8.150
8.250
89,195
+0.05(+0.61%)
Nov 07, 2016
8.550
8.550
8.150
8.200
110,824
-0.20(-2.38%)
Nov 04, 2016
8.400
8.500
8.250
8.400
89,019
+0.00(+0.00%)
Nov 03, 2016
8.500
8.500
8.300
8.400
73,679
-0.10(-1.18%)
Nov 02, 2016
8.450
8.600
8.450
8.500
44,222
+0.05(+0.59%)
Nov 01, 2016
8.850
8.900
8.450
8.450
145,774
-0.40(-4.52%)
Oct 31, 2016
8.800
8.900
8.550
8.850
104,828
+0.10(+1.14%)
Oct 28, 2016
8.500
9.000
8.300
8.750
91,727
+0.20(+2.34%)
Oct 27, 2016
8.900
9.000
8.550
8.550
131,831
-0.35(-3.93%)
Oct 26, 2016
9.300
9.400
8.900
8.900
101,687
-0.45(-4.81%)
Oct 25, 2016
9.450
9.600
9.200
9.350
52,915
-0.15(-1.58%)
Oct 24, 2016
9.450
9.550
9.200
9.500
66,101
+0.15(+1.60%)
Oct 21, 2016
9.450
9.450
9.150
9.350
55,140
-0.20(-2.09%)
Oct 20, 2016
9.450
9.600
9.400
9.550
39,600
+0.05(+0.53%)
Oct 19, 2016
9.400
9.650
9.350
9.500
66,034
+0.15(+1.60%)
Oct 18, 2016
9.350
9.500
9.300
9.350
92,052
+0.15(+1.63%)
Oct 17, 2016
9.550
9.650
9.150
9.200
197,490
-0.40(-4.17%)
Oct 14, 2016
9.600
9.750
9.450
9.600
63,535
+0.00(+0.00%)
Oct 13, 2016
9.850
9.950
9.550
9.600
65,491
-0.35(-3.52%)
Oct 12, 2016
9.800
10.10
9.400
9.950
54,977
+0.15(+1.53%)
Oct 11, 2016
10.15
10.15
9.750
9.800
74,170
-0.25(-2.49%)
Oct 10, 2016
9.950
10.23
9.929
10.05
143,643
+0.05(+0.50%)
Oct 07, 2016
10.22
10.25
9.980
10.00
133,513
-0.25(-2.44%)
Oct 06, 2016
10.42
10.42
10.24
10.25
91,956
-0.19(-1.82%)
Oct 05, 2016
10.55
10.56
10.34
10.44
144,284
-0.04(-0.38%)
Oct 04, 2016
10.23
10.58
10.23
10.48
146,336
+0.07(+0.67%)
Oct 03, 2016
11.20
11.49
10.40
10.41
269,435
-0.83(-7.38%)
Sep 30, 2016
10.81
11.25
10.77
11.24
240,429
+0.45(+4.17%)
Sep 29, 2016
10.69
10.96
10.64
10.79
93,254
+0.14(+1.31%)
Sep 28, 2016
10.49
10.65
10.49
10.65
115,826
+0.14(+1.33%)
Sep 27, 2016
10.36
10.59
10.36
10.51
147,495
+0.11(+1.06%)
Sep 26, 2016
10.31
10.45
10.24
10.40
143,631
+0.11(+1.07%)
Sep 23, 2016
10.34
10.49
10.28
10.29
141,073
-0.12(-1.15%)
Sep 22, 2016
10.25
10.44
10.07
10.41
130,420
+0.24(+2.36%)
Sep 21, 2016
10.09
10.18
10.00
10.17
115,310
+0.12(+1.19%)
Sep 20, 2016
9.900
10.09
9.880
10.05
66,775
+0.16(+1.62%)
Sep 19, 2016
9.950
10.10
9.790
9.890
116,630
-0.01(-0.10%)
Sep 16, 2016
9.850
10.00
9.680
9.900
204,346
+0.04(+0.41%)
Sep 15, 2016
9.720
9.865
9.490
9.860
122,208
+0.13(+1.34%)
Sep 14, 2016
9.720
9.850
9.530
9.730
90,242
+0.04(+0.41%)
Sep 13, 2016
9.790
9.845
9.540
9.690
119,962
-0.19(-1.92%)
Sep 12, 2016
9.700
9.890
9.630
9.880
137,485
+0.18(+1.86%)
Sep 09, 2016
10.02
10.11
9.630
9.700
132,221
-0.38(-3.77%)
Sep 08, 2016
10.14
10.21
10.01
10.08
154,628
-0.12(-1.18%)
Sep 07, 2016
10.19
10.25
10.12
10.20
159,205
+0.03(+0.29%)
Sep 06, 2016
10.18
10.29
10.10
10.17
132,946
+0.02(+0.20%)
Sep 02, 2016
9.990
10.15
10.15
10.15
88,200
+0.17(+1.70%)
Sep 01, 2016
9.970
10.12
9.920
9.980
110,933
-0.02(-0.20%)
Aug 31, 2016
10.05
10.25
9.860
10.00
186,653
-0.09(-0.89%)
Aug 30, 2016
9.750
10.24
9.724
10.09
153,916
+0.35(+3.59%)
Aug 29, 2016
9.660
9.770
9.630
9.740
75,142
+0.07(+0.72%)
Aug 26, 2016
9.740
9.750
9.460
9.670
69,249
-0.05(-0.51%)
Aug 25, 2016
9.670
9.800
9.670
9.720
91,843
-0.01(-0.10%)
Aug 24, 2016
9.650
9.770
9.520
9.730
125,949
-0.03(-0.31%)
Aug 23, 2016
9.670
9.850
9.670
9.760
136,587
+0.10(+1.04%)
Aug 22, 2016
9.770
9.840
9.650
9.660
132,845
-0.11(-1.13%)
Aug 19, 2016
9.710
9.880
9.250
9.770
132,584
+0.05(+0.51%)
Aug 18, 2016
9.590
9.720
9.390
9.720
89,104
+0.12(+1.25%)
Aug 17, 2016
9.620
9.660
9.290
9.600
74,708
-0.03(-0.31%)
Aug 16, 2016
9.600
9.650
9.270
9.630
116,890
+0.23(+2.45%)
Aug 15, 2016
9.470
9.570
9.270
9.400
152,717
-0.03(-0.32%)
Aug 12, 2016
9.540
9.660
9.420
9.430
116,879
-0.12(-1.26%)
Aug 11, 2016
9.550
9.710
9.490
9.550
122,756
+0.06(+0.63%)
Aug 10, 2016
9.310
9.540
9.310
9.490
183,135
+0.16(+1.71%)
Aug 09, 2016
9.370
9.440
9.250
9.330
148,436
-0.06(-0.64%)
Aug 08, 2016
9.260
9.450
9.140
9.390
181,892
+0.07(+0.75%)
Aug 05, 2016
8.920
9.390
8.580
9.320
292,982
+0.43(+4.84%)
Aug 04, 2016
8.970
9.410
8.500
8.890
464,377
+0.72(+8.81%)
Aug 03, 2016
8.110
8.370
7.920
8.170
178,110
+0.04(+0.49%)
Aug 02, 2016
8.270
8.310
8.090
8.130
87,283
-0.14(-1.69%)
Aug 01, 2016
8.090
8.440
8.010
8.270
125,324
+0.19(+2.35%)
Jul 29, 2016
8.200
8.250
7.930
8.080
114,151
-0.10(-1.22%)
Jul 28, 2016
8.250
8.250
8.070
8.180
87,223
-0.08(-0.97%)
Jul 27, 2016
8.180
8.280
7.940
8.260
108,418
+0.11(+1.35%)
Jul 26, 2016
8.030
8.300
8.000
8.150
147,104
+0.11(+1.37%)
Jul 25, 2016
8.150
8.150
8.010
8.040
76,690
-0.11(-1.35%)
Jul 22, 2016
8.100
8.215
7.920
8.150
99,494
+0.05(+0.62%)
Jul 21, 2016
8.190
8.280
7.990
8.100
46,088
-0.09(-1.10%)
Jul 20, 2016
8.140
8.280
7.980
8.190
81,109
+0.09(+1.11%)
Jul 19, 2016
8.200
8.290
7.980
8.100
93,069
-0.10(-1.22%)
Jul 18, 2016
7.900
8.289
7.800
8.200
190,410
+0.30(+3.80%)
Jul 15, 2016
8.300
8.300
7.500
7.900
279,998
-0.38(-4.59%)
Jul 14, 2016
8.200
8.300
7.990
8.280
104,670
+0.13(+1.60%)
Jul 13, 2016
8.290
8.290
8.000
8.150
170,413
-0.06(-0.73%)
Jul 12, 2016
8.050
8.340
8.050
8.210
199,415
+0.19(+2.37%)
Jul 11, 2016
7.860
8.050
7.730
8.020
148,960
+0.24(+3.08%)
Jul 08, 2016
7.820
8.030
7.760
7.780
181,453
+0.02(+0.26%)
Jul 07, 2016
7.790
7.920
7.650
7.760
106,462
-0.05(-0.64%)
Jul 05, 2016
7.800
7.862
7.600
7.810
159,659
+0.02(+0.26%)
Jul 01, 2016
7.870
7.790
7.790
7.790
339,100
-0.05(-0.64%)
Jun 30, 2016
7.410
7.840
7.210
7.840
258,454
+0.46(+6.23%)
Jun 29, 2016
7.290
7.400
7.050
7.380
123,163
+0.19(+2.64%)
Jun 28, 2016
7.310
7.500
7.180
7.190
91,168
-0.06(-0.83%)
Jun 27, 2016
7.210
7.290
6.980
7.250
173,339
-0.10(-1.36%)
Jun 24, 2016
7.060
7.350
7.060
7.350
501,153
-0.18(-2.39%)
Jun 23, 2016
7.380
7.570
7.220
7.530
132,093
+0.21(+2.87%)
Jun 22, 2016
7.300
7.410
7.220
7.320
107,383
+0.02(+0.27%)
Jun 21, 2016
7.460
7.490
7.260
7.300
68,674
-0.14(-1.88%)
Jun 20, 2016
7.320
7.460
7.100
7.440
114,822
+0.22(+3.05%)
Jun 17, 2016
7.320
7.320
7.120
7.220
161,515
-0.07(-0.96%)
Jun 16, 2016
7.180
7.300
6.970
7.290
77,566
+0.10(+1.39%)
Jun 15, 2016
7.160
7.330
7.110
7.190
138,625
+0.03(+0.42%)
Jun 14, 2016
7.240
7.310
7.070
7.160
87,332
-0.10(-1.38%)
Jun 13, 2016
7.200
7.300
7.180
7.260
89,488
+0.05(+0.69%)
Jun 10, 2016
7.260
7.395
7.130
7.210
80,368
-0.12(-1.64%)
Jun 09, 2016
7.340
7.360
7.210
7.330
100,178
-0.04(-0.54%)
Jun 08, 2016
7.290
7.420
7.290
7.370
84,777
+0.11(+1.52%)
Jun 07, 2016
7.330
7.440
7.230
7.260
69,674
-0.09(-1.22%)
Jun 06, 2016
7.040
7.420
7.040
7.350
165,525
+0.30(+4.26%)
Jun 03, 2016
6.920
7.100
6.900
7.050
86,186
+0.11(+1.59%)
Jun 02, 2016
6.980
7.100
6.850
6.940
102,461
-0.08(-1.14%)
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.