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
Cymabay Therapeutics
(NQ:
CBAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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
2.520
2.700
2.350
2.440
1,056,449
+0.01(+0.41%)
May 27, 2016
2.360
2.430
2.430
2.430
270,100
+0.10(+4.29%)
May 26, 2016
2.340
2.390
2.300
2.330
116,935
-0.09(-3.72%)
May 25, 2016
2.490
2.490
2.300
2.420
180,165
-0.03(-1.22%)
May 24, 2016
2.480
2.560
2.350
2.450
169,046
+0.04(+1.66%)
May 23, 2016
2.380
2.450
2.360
2.410
86,555
+0.00(+0.00%)
May 20, 2016
2.360
2.450
2.327
2.410
125,622
+0.10(+4.33%)
May 19, 2016
2.430
2.440
2.270
2.310
108,955
-0.12(-4.94%)
May 18, 2016
2.480
2.590
2.350
2.430
258,043
-0.09(-3.57%)
May 17, 2016
2.400
2.607
2.370
2.520
266,720
+0.16(+6.78%)
May 16, 2016
2.370
2.560
2.260
2.360
251,009
+0.02(+0.85%)
May 13, 2016
2.240
2.500
2.240
2.340
274,543
+0.13(+5.88%)
May 12, 2016
2.390
2.450
2.160
2.210
291,863
-0.19(-7.92%)
May 11, 2016
2.560
2.620
2.395
2.400
227,510
-0.14(-5.51%)
May 10, 2016
2.680
2.800
2.491
2.540
520,855
-0.12(-4.51%)
May 09, 2016
2.390
2.897
2.370
2.660
541,065
+0.23(+9.47%)
May 06, 2016
2.440
2.540
2.360
2.430
99,971
+0.00(+0.00%)
May 05, 2016
2.490
2.500
2.280
2.430
203,026
-0.06(-2.41%)
May 04, 2016
2.710
2.740
2.490
2.490
263,608
-0.21(-7.78%)
May 03, 2016
2.500
2.780
2.500
2.700
310,055
+0.19(+7.57%)
May 02, 2016
2.630
2.730
2.500
2.510
321,946
-0.10(-3.83%)
Apr 29, 2016
2.730
2.800
2.530
2.610
333,360
-0.10(-3.69%)
Apr 28, 2016
2.960
3.000
2.620
2.710
730,022
-0.19(-6.55%)
Apr 27, 2016
2.830
3.040
2.810
2.900
797,163
+0.09(+3.20%)
Apr 26, 2016
2.500
2.770
2.480
2.810
436,549
+0.28(+11.07%)
Apr 25, 2016
2.400
2.599
2.380
2.530
444,159
+0.16(+6.75%)
Apr 22, 2016
2.350
2.450
2.300
2.370
343,777
+0.02(+0.85%)
Apr 21, 2016
2.290
2.550
2.250
2.350
1,093,310
+0.10(+4.44%)
Apr 20, 2016
2.350
2.480
2.050
2.250
1,522,838
+0.01(+0.45%)
Apr 19, 2016
1.740
2.320
1.695
2.240
1,893,738
+0.55(+32.54%)
Apr 18, 2016
1.650
1.810
1.580
1.690
690,880
+0.06(+3.68%)
Apr 15, 2016
1.680
1.680
1.618
1.630
333,436
-0.01(-0.61%)
Apr 14, 2016
1.680
1.700
1.550
1.640
348,425
+0.00(+0.00%)
Apr 13, 2016
1.660
1.740
1.600
1.640
259,220
+0.04(+2.50%)
Apr 12, 2016
1.650
1.700
1.530
1.600
246,751
-0.05(-3.03%)
Apr 11, 2016
1.830
1.830
1.620
1.650
353,533
-0.13(-7.30%)
Apr 08, 2016
1.800
1.920
1.650
1.780
758,970
-0.02(-1.11%)
Apr 07, 2016
1.440
1.920
1.440
1.800
1,328,999
+0.41(+29.50%)
Apr 06, 2016
1.380
1.400
1.330
1.390
126,261
+0.01(+0.72%)
Apr 05, 2016
1.400
1.400
1.370
1.380
73,206
-0.02(-1.43%)
Apr 04, 2016
1.420
1.420
1.370
1.400
121,437
+0.01(+0.72%)
Apr 01, 2016
1.360
1.440
1.360
1.390
94,490
+0.04(+2.96%)
Mar 31, 2016
1.380
1.440
1.320
1.350
100,056
+0.00(+0.00%)
Mar 30, 2016
1.410
1.450
1.350
1.350
195,832
-0.06(-4.26%)
Mar 29, 2016
1.440
1.450
1.370
1.410
174,121
-0.03(-2.08%)
Mar 28, 2016
1.410
1.470
1.339
1.440
235,366
+0.07(+5.11%)
Mar 24, 2016
1.380
1.370
1.370
1.370
76,600
-0.03(-2.14%)
Mar 23, 2016
1.420
1.420
1.300
1.400
222,867
+0.01(+0.72%)
Mar 22, 2016
1.420
1.480
1.380
1.390
361,429
-0.02(-1.42%)
Mar 21, 2016
1.260
1.540
1.220
1.410
814,890
+0.11(+8.46%)
Mar 18, 2016
1.380
1.400
1.020
1.300
1,344,461
-0.40(-23.53%)
Mar 17, 2016
1.510
1.730
1.380
1.700
1,423,500
+0.16(+10.39%)
Mar 16, 2016
1.320
1.720
1.300
1.540
2,087,814
+0.24(+18.46%)
Mar 15, 2016
1.250
1.360
1.220
1.300
387,857
+0.05(+4.00%)
Mar 14, 2016
1.250
1.260
1.250
1.250
45,775
+0.00(+0.00%)
Mar 11, 2016
1.270
1.270
1.220
1.250
43,735
+0.01(+0.81%)
Mar 10, 2016
1.360
1.370
1.200
1.240
79,110
-0.08(-6.05%)
Mar 09, 2016
1.250
1.350
1.160
1.320
92,837
+0.08(+6.44%)
Mar 08, 2016
1.270
1.270
1.210
1.240
43,637
-0.05(-3.88%)
Mar 07, 2016
1.170
1.400
1.170
1.290
301,976
+0.13(+11.21%)
Mar 04, 2016
1.140
1.170
1.140
1.160
95,484
+0.02(+1.75%)
Mar 03, 2016
1.150
1.240
1.120
1.140
50,875
-0.01(-0.87%)
Mar 02, 2016
1.200
1.270
1.150
1.150
138,250
-0.03(-2.54%)
Mar 01, 2016
1.150
1.190
1.110
1.180
94,797
+0.03(+2.61%)
Feb 29, 2016
1.180
1.190
1.150
1.150
29,295
-0.04(-3.36%)
Feb 26, 2016
1.180
1.230
1.150
1.190
39,768
+0.01(+0.85%)
Feb 25, 2016
1.170
1.260
1.130
1.180
67,696
+0.03(+2.61%)
Feb 24, 2016
1.130
1.230
1.120
1.150
73,241
+0.00(+0.00%)
Feb 23, 2016
1.110
1.200
1.110
1.150
116,663
+0.00(+0.00%)
Feb 22, 2016
1.180
1.180
1.140
1.150
51,349
+0.00(+0.00%)
Feb 19, 2016
1.180
1.190
1.100
1.150
41,417
-0.04(-3.36%)
Feb 18, 2016
1.150
1.190
1.110
1.190
46,075
+0.10(+9.17%)
Feb 17, 2016
1.100
1.180
1.060
1.090
90,808
-0.01(-0.91%)
Feb 16, 2016
1.060
1.160
1.004
1.100
60,156
+0.04(+3.77%)
Feb 12, 2016
0.9300
1.060
1.060
1.060
154,100
+0.13(+14.20%)
Feb 11, 2016
0.9800
1.005
0.8800
0.9282
86,416
-0.06(-6.24%)
Feb 10, 2016
1.060
1.090
0.8800
0.9900
66,828
-0.02(-1.98%)
Feb 09, 2016
0.9803
1.150
0.9700
1.010
83,682
+0.02(+2.01%)
Feb 08, 2016
1.238
1.238
0.9300
0.9901
208,033
-0.22(-18.17%)
Feb 05, 2016
1.260
1.300
1.190
1.210
86,973
-0.08(-6.20%)
Feb 04, 2016
1.090
1.300
1.075
1.290
263,559
+0.21(+19.44%)
Feb 03, 2016
1.080
1.080
1.040
1.080
18,140
+0.03(+2.86%)
Feb 02, 2016
1.080
1.080
1.010
1.050
59,248
-0.01(-0.94%)
Feb 01, 2016
1.050
1.090
1.020
1.060
44,756
-0.03(-2.75%)
Jan 29, 2016
1.050
1.090
1.010
1.090
68,384
+0.07(+6.86%)
Jan 28, 2016
1.020
1.030
0.9700
1.020
241,947
+0.00(+0.00%)
Jan 27, 2016
1.090
1.090
0.9600
1.020
73,248
-0.04(-3.77%)
Jan 26, 2016
0.9770
1.090
0.9500
1.060
66,867
+0.08(+8.16%)
Jan 25, 2016
1.010
1.010
0.9500
0.9800
106,809
-0.02(-2.00%)
Jan 22, 2016
1.100
1.100
0.9600
1.000
183,067
-0.05(-4.76%)
Jan 21, 2016
1.020
1.099
0.9701
1.050
197,756
+0.05(+5.00%)
Jan 20, 2016
1.050
1.090
0.9100
1.000
458,875
+0.02(+2.04%)
Jan 19, 2016
1.095
1.095
0.9700
0.9800
150,899
-0.08(-7.55%)
Jan 15, 2016
1.200
1.060
1.060
1.060
458,400
-0.16(-13.11%)
Jan 14, 2016
1.280
1.280
1.170
1.220
177,385
-0.06(-4.69%)
Jan 13, 2016
1.480
1.540
1.200
1.280
153,379
-0.16(-11.11%)
Jan 12, 2016
1.350
1.460
1.350
1.440
88,439
+0.09(+6.67%)
Jan 11, 2016
1.610
1.732
1.340
1.350
213,641
-0.26(-16.15%)
Jan 08, 2016
1.700
1.710
1.590
1.610
73,906
-0.08(-4.73%)
Jan 07, 2016
1.700
1.790
1.650
1.690
136,323
-0.06(-3.43%)
Jan 06, 2016
1.760
1.790
1.673
1.750
103,961
-0.05(-2.78%)
Jan 05, 2016
1.860
1.860
1.710
1.800
216,756
-0.02(-1.10%)
Jan 04, 2016
1.670
1.830
1.660
1.820
248,033
+0.13(+7.69%)
Dec 31, 2015
1.660
1.690
1.690
1.690
238,500
+0.02(+1.20%)
Dec 30, 2015
1.670
1.704
1.650
1.670
233,890
+0.00(+0.00%)
Dec 29, 2015
1.660
1.770
1.560
1.670
244,755
-0.02(-1.18%)
Dec 28, 2015
1.780
1.800
1.650
1.690
243,422
-0.08(-4.52%)
Dec 24, 2015
1.840
1.770
1.770
1.770
84,200
-0.02(-1.12%)
Dec 23, 2015
1.790
1.900
1.740
1.790
239,660
+0.01(+0.56%)
Dec 22, 2015
1.700
1.810
1.620
1.780
334,923
+0.12(+7.23%)
Dec 21, 2015
1.500
1.680
1.500
1.660
262,498
+0.17(+11.41%)
Dec 18, 2015
1.500
1.580
1.450
1.490
168,310
-0.01(-0.67%)
Dec 17, 2015
1.470
1.520
1.440
1.500
101,912
+0.06(+4.17%)
Dec 16, 2015
1.410
1.570
1.370
1.440
228,719
+0.04(+2.86%)
Dec 15, 2015
1.395
1.480
1.380
1.400
131,192
+0.00(+0.00%)
Dec 14, 2015
1.440
1.490
1.364
1.400
60,920
-0.03(-2.10%)
Dec 11, 2015
1.440
1.450
1.410
1.430
27,116
-0.02(-1.38%)
Dec 10, 2015
1.480
1.590
1.390
1.450
115,389
+0.00(+0.00%)
Dec 09, 2015
1.400
1.470
1.390
1.450
111,724
+0.02(+1.40%)
Dec 08, 2015
1.380
1.430
1.350
1.430
42,664
+0.05(+3.62%)
Dec 07, 2015
1.430
1.450
1.350
1.380
119,454
-0.06(-4.17%)
Dec 04, 2015
1.430
1.476
1.410
1.440
100,238
-0.02(-1.37%)
Dec 03, 2015
1.600
1.610
1.360
1.460
277,689
-0.16(-9.88%)
Dec 02, 2015
1.730
1.780
1.500
1.620
419,122
-0.06(-3.57%)
Dec 01, 2015
1.330
1.690
1.320
1.680
478,653
+0.34(+25.37%)
Nov 30, 2015
1.320
1.420
1.220
1.340
250,244
+0.02(+1.52%)
Nov 27, 2015
1.290
1.330
1.220
1.320
170,469
+0.02(+1.54%)
Nov 25, 2015
1.260
1.300
1.300
1.300
519,400
+0.07(+5.69%)
Nov 24, 2015
1.410
1.460
1.210
1.230
466,531
-0.16(-11.51%)
Nov 23, 2015
1.320
1.500
1.280
1.390
506,010
+0.09(+6.92%)
Nov 20, 2015
1.300
1.350
1.280
1.300
168,159
+0.02(+1.56%)
Nov 19, 2015
1.410
1.520
1.280
1.280
190,607
-0.11(-7.91%)
Nov 18, 2015
1.480
1.480
1.380
1.390
126,532
-0.06(-4.14%)
Nov 17, 2015
1.480
1.520
1.450
1.450
94,103
-0.01(-0.68%)
Nov 16, 2015
1.540
1.680
1.430
1.460
61,517
-0.06(-3.95%)
Nov 13, 2015
1.450
1.610
1.420
1.520
184,558
+0.08(+5.56%)
Nov 12, 2015
1.470
1.500
1.420
1.440
88,671
-0.04(-2.70%)
Nov 11, 2015
1.640
1.640
1.480
1.480
71,226
-0.14(-8.64%)
Nov 10, 2015
1.650
1.695
1.560
1.620
126,090
-0.04(-2.41%)
Nov 09, 2015
1.610
1.680
1.580
1.660
99,316
+0.06(+3.75%)
Nov 06, 2015
1.640
1.681
1.570
1.600
74,338
-0.04(-2.44%)
Nov 05, 2015
1.690
1.750
1.590
1.640
129,586
+0.01(+0.61%)
Nov 04, 2015
1.500
1.650
1.470
1.630
218,784
+0.14(+9.40%)
Nov 03, 2015
1.400
1.560
1.400
1.490
198,874
+0.06(+4.20%)
Nov 02, 2015
1.550
1.560
1.350
1.430
345,883
-0.12(-7.74%)
Oct 30, 2015
1.580
1.632
1.520
1.550
119,221
-0.05(-3.13%)
Oct 29, 2015
1.640
1.670
1.580
1.600
84,878
-0.05(-3.03%)
Oct 28, 2015
1.650
1.700
1.620
1.650
68,270
+0.03(+1.85%)
Oct 27, 2015
1.690
1.690
1.620
1.620
56,537
-0.06(-3.57%)
Oct 26, 2015
1.720
1.728
1.620
1.680
39,875
-0.02(-1.18%)
Oct 23, 2015
1.560
1.800
1.550
1.700
176,704
+0.08(+4.94%)
Oct 22, 2015
1.770
1.770
1.580
1.620
190,511
-0.12(-6.90%)
Oct 21, 2015
1.800
1.820
1.650
1.740
100,564
-0.06(-3.33%)
Oct 20, 2015
1.860
1.980
1.800
1.800
172,750
-0.04(-2.17%)
Oct 19, 2015
1.940
1.980
1.840
1.840
158,410
-0.09(-4.66%)
Oct 16, 2015
1.990
1.990
1.830
1.930
159,858
-0.04(-2.03%)
Oct 15, 2015
1.930
1.990
1.880
1.970
207,594
+0.04(+2.07%)
Oct 14, 2015
2.010
2.010
1.900
1.930
93,659
-0.02(-1.03%)
Oct 13, 2015
2.010
2.087
1.950
1.950
105,470
-0.06(-2.99%)
Oct 12, 2015
2.100
2.100
1.980
2.010
40,630
-0.09(-4.29%)
Oct 09, 2015
2.100
2.130
2.010
2.100
78,478
+0.00(+0.00%)
Oct 08, 2015
2.040
2.160
1.970
2.100
103,087
+0.06(+2.94%)
Oct 07, 2015
2.020
2.170
1.940
2.040
234,207
+0.00(+0.00%)
Oct 06, 2015
2.170
2.270
1.970
2.040
170,449
-0.13(-5.99%)
Oct 05, 2015
2.060
2.190
2.029
2.170
77,579
+0.10(+4.83%)
Oct 02, 2015
1.980
2.117
1.960
2.070
94,912
+0.07(+3.50%)
Oct 01, 2015
1.920
2.100
1.820
2.000
251,440
+0.06(+3.09%)
Sep 30, 2015
1.970
2.058
1.810
1.940
216,345
-0.04(-2.02%)
Sep 29, 2015
1.960
2.050
1.610
1.980
242,439
+0.00(+0.00%)
Sep 28, 2015
2.330
2.330
1.750
1.980
545,487
-0.36(-15.38%)
Sep 25, 2015
2.620
2.690
2.280
2.340
369,350
-0.28(-10.69%)
Sep 24, 2015
2.680
2.700
2.480
2.620
245,985
-0.09(-3.32%)
Sep 23, 2015
2.750
2.810
2.610
2.710
194,126
+0.02(+0.74%)
Sep 22, 2015
2.800
2.890
2.650
2.690
241,496
-0.12(-4.44%)
Sep 21, 2015
3.170
3.200
2.800
2.815
237,970
-0.31(-9.78%)
Sep 18, 2015
2.930
3.310
2.910
3.120
773,506
+0.21(+7.22%)
Sep 17, 2015
2.860
3.070
2.840
2.910
289,644
+0.07(+2.46%)
Sep 16, 2015
2.840
2.870
2.760
2.840
154,277
+0.03(+1.07%)
Sep 15, 2015
2.890
2.900
2.800
2.810
117,078
-0.05(-1.75%)
Sep 14, 2015
2.820
2.980
2.790
2.860
128,308
+0.06(+2.14%)
Sep 11, 2015
2.750
2.840
2.640
2.800
159,780
+0.07(+2.56%)
Sep 10, 2015
2.700
2.840
2.630
2.730
145,152
+0.05(+1.87%)
Sep 09, 2015
3.000
3.020
2.650
2.680
309,723
-0.26(-8.84%)
Sep 08, 2015
2.710
3.180
2.704
2.940
1,113,313
+0.32(+12.21%)
Sep 04, 2015
2.650
2.620
2.620
2.620
19,500
-0.05(-1.87%)
Sep 03, 2015
2.600
2.690
2.600
2.670
12,700
+0.05(+1.91%)
Sep 02, 2015
2.680
2.730
2.600
2.620
43,643
-0.07(-2.60%)
Sep 01, 2015
2.590
2.730
2.580
2.690
54,785
+0.04(+1.51%)
Aug 31, 2015
2.600
2.770
2.590
2.650
92,459
+0.02(+0.76%)
Aug 28, 2015
2.500
2.660
2.500
2.630
84,636
+0.07(+2.73%)
Aug 27, 2015
2.630
2.660
2.520
2.560
80,715
-0.04(-1.54%)
Aug 26, 2015
2.590
2.740
2.460
2.600
108,797
+0.05(+1.96%)
Aug 25, 2015
2.590
2.810
2.550
2.550
127,117
+0.00(+0.00%)
Aug 24, 2015
2.640
2.640
2.430
2.550
94,493
-0.14(-5.20%)
Aug 21, 2015
2.700
2.760
2.580
2.690
60,043
-0.03(-1.10%)
Aug 20, 2015
2.750
2.800
2.620
2.720
88,741
-0.03(-1.09%)
Aug 19, 2015
2.750
2.814
2.700
2.750
85,524
+0.02(+0.73%)
Aug 18, 2015
2.770
2.900
2.710
2.730
127,263
+0.01(+0.37%)
Aug 17, 2015
2.650
2.880
2.590
2.720
157,067
+0.09(+3.42%)
Aug 14, 2015
2.710
2.760
2.630
2.630
120,582
-0.11(-4.01%)
Aug 13, 2015
2.660
2.740
2.570
2.740
126,228
+0.06(+2.24%)
Aug 12, 2015
2.760
2.760
2.600
2.680
94,843
-0.09(-3.25%)
Aug 11, 2015
2.690
2.820
2.550
2.770
203,443
-0.08(-2.81%)
Aug 10, 2015
2.800
2.940
2.800
2.850
167,568
+0.05(+1.79%)
Aug 07, 2015
2.910
2.910
2.740
2.800
110,041
-0.04(-1.41%)
Aug 06, 2015
2.920
2.950
2.770
2.840
139,745
-0.11(-3.73%)
Aug 05, 2015
3.020
3.030
2.920
2.950
140,964
-0.04(-1.50%)
Aug 04, 2015
2.970
3.010
2.920
2.995
118,496
+0.04(+1.18%)
Aug 03, 2015
3.030
3.060
2.900
2.960
149,005
-0.05(-1.66%)
Jul 31, 2015
3.010
3.040
2.890
3.010
155,261
+0.08(+2.73%)
Jul 30, 2015
2.970
3.100
2.892
2.930
183,029
-0.07(-2.33%)
Jul 29, 2015
3.070
3.128
2.850
3.000
184,425
-0.04(-1.32%)
Jul 28, 2015
2.920
3.200
2.910
3.040
312,941
+0.09(+3.05%)
Jul 27, 2015
2.850
3.030
2.750
2.950
238,015
+0.14(+4.98%)
Jul 24, 2015
3.010
3.040
2.750
2.810
347,211
-0.24(-7.87%)
Jul 23, 2015
2.950
3.220
2.900
3.050
415,045
+0.05(+1.67%)
Jul 22, 2015
2.800
3.200
2.750
3.000
1,036,968
+0.22(+7.91%)
Jul 21, 2015
2.580
2.860
2.500
2.780
427,606
+0.25(+9.88%)
Jul 20, 2015
2.590
2.590
2.440
2.530
598,208
-0.03(-1.17%)
Jul 17, 2015
2.680
2.680
2.530
2.560
669,225
-0.12(-4.48%)
Jul 16, 2015
2.680
2.960
2.650
2.680
336,567
-0.02(-0.74%)
Jul 15, 2015
3.020
3.130
2.610
2.700
2,548,629
-0.11(-3.92%)
Jul 14, 2015
2.749
2.950
2.700
2.810
164,366
+0.11(+4.08%)
Jul 13, 2015
2.740
2.770
2.670
2.700
41,397
+0.02(+0.75%)
Jul 10, 2015
2.680
2.840
2.630
2.680
55,833
-0.01(-0.37%)
Jul 09, 2015
2.670
2.820
2.620
2.690
102,835
+0.02(+0.75%)
Jul 08, 2015
2.710
2.714
2.540
2.670
130,447
-0.01(-0.37%)
Jul 07, 2015
2.810
2.810
2.650
2.680
67,053
-0.10(-3.60%)
Jul 06, 2015
2.740
2.820
2.740
2.780
33,727
+0.03(+1.09%)
Jul 02, 2015
2.710
2.750
2.750
2.750
66,400
+0.05(+1.85%)
Jul 01, 2015
2.930
2.930
2.660
2.700
169,253
+0.01(+0.37%)
Jun 30, 2015
2.738
2.760
2.640
2.690
122,821
-0.06(-2.18%)
Jun 29, 2015
2.890
2.890
2.710
2.750
51,174
-0.17(-5.82%)
Jun 26, 2015
2.830
2.960
2.760
2.920
164,394
+0.13(+4.66%)
Jun 25, 2015
3.000
3.050
2.780
2.790
152,708
-0.18(-6.06%)
Jun 24, 2015
3.030
3.070
2.960
2.970
43,517
-0.05(-1.66%)
Jun 23, 2015
3.080
3.080
2.980
3.020
108,912
-0.01(-0.33%)
Jun 22, 2015
3.220
3.220
2.990
3.030
153,003
-0.17(-5.31%)
Jun 19, 2015
3.050
3.240
2.937
3.200
247,263
+0.17(+5.61%)
Jun 18, 2015
3.060
2.990
2.990
3.030
80,628
+0.04(+1.34%)
Jun 17, 2015
3.010
3.060
2.980
2.990
153,368
+0.00(+0.00%)
Jun 16, 2015
3.060
3.136
2.980
2.990
124,864
-0.09(-2.92%)
Jun 15, 2015
3.070
3.110
2.960
3.080
138,009
+0.02(+0.65%)
Jun 12, 2015
3.180
3.180
2.920
3.060
165,134
+0.00(+0.00%)
Jun 11, 2015
3.080
3.120
3.030
3.060
83,857
-0.01(-0.33%)
Jun 10, 2015
3.050
3.220
3.010
3.070
263,999
+0.02(+0.66%)
Jun 09, 2015
3.140
3.240
3.040
3.050
114,872
-0.09(-2.87%)
Jun 08, 2015
3.160
3.430
3.090
3.140
107,953
+0.01(+0.32%)
Jun 05, 2015
3.160
3.370
3.120
3.130
121,308
-0.03(-0.95%)
Jun 04, 2015
3.500
3.770
2.964
3.160
532,504
-0.30(-8.58%)
Jun 03, 2015
2.750
3.530
2.750
3.456
409,034
+0.76(+28.01%)
Jun 02, 2015
3.110
3.160
2.700
2.700
203,059
-0.40(-12.90%)
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.