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
Gilat Satellite Ntwk
(NQ:
GILT
)
5.520
+0.020 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.530
5.600
5.420
5.520
58,481
+0.01(+0.27%)
May 30, 2024
5.470
5.550
5.465
5.505
64,134
+0.09(+1.66%)
May 29, 2024
5.410
5.475
5.390
5.415
69,920
-0.03(-0.55%)
May 28, 2024
5.380
5.481
5.380
5.445
138,024
+0.16(+2.93%)
May 24, 2024
5.260
5.310
5.205
5.290
58,229
+0.05(+0.95%)
May 23, 2024
5.280
5.300
5.200
5.240
70,481
-0.05(-0.95%)
May 22, 2024
5.270
5.310
5.229
5.290
149,305
-0.02(-0.38%)
May 21, 2024
5.320
5.340
5.270
5.310
67,505
-0.05(-0.93%)
May 20, 2024
5.330
5.390
5.330
5.360
73,944
-0.01(-0.19%)
May 17, 2024
5.480
5.520
5.350
5.370
118,110
-0.11(-2.01%)
May 16, 2024
5.480
5.519
5.420
5.480
147,323
-0.06(-1.08%)
May 15, 2024
5.540
5.585
5.450
5.540
116,837
-0.02(-0.36%)
May 14, 2024
5.530
5.600
5.515
5.560
68,487
+0.01(+0.18%)
May 13, 2024
5.560
5.620
5.500
5.550
94,038
-0.03(-0.54%)
May 10, 2024
5.540
5.600
5.520
5.580
166,597
+0.01(+0.18%)
May 09, 2024
5.540
5.600
5.480
5.570
113,302
-0.01(-0.18%)
May 08, 2024
5.570
5.610
5.445
5.580
180,664
-0.01(-0.18%)
May 07, 2024
5.580
5.640
5.430
5.590
175,251
+0.07(+1.27%)
May 06, 2024
5.500
5.600
5.450
5.520
157,129
+0.05(+0.91%)
May 03, 2024
5.500
5.510
5.380
5.470
180,317
+0.10(+1.86%)
May 02, 2024
5.210
5.410
5.120
5.370
249,064
+0.35(+6.97%)
May 01, 2024
5.000
5.130
4.970
5.020
162,424
+0.07(+1.41%)
Apr 30, 2024
5.030
5.065
4.950
4.950
162,371
-0.10(-1.98%)
Apr 29, 2024
5.100
5.170
5.020
5.050
285,637
-0.09(-1.75%)
Apr 26, 2024
5.080
5.150
5.080
5.140
118,728
+0.06(+1.18%)
Apr 25, 2024
5.040
5.110
4.965
5.080
176,721
-0.09(-1.74%)
Apr 24, 2024
5.290
5.300
5.150
5.170
305,572
-0.19(-3.54%)
Apr 23, 2024
5.310
5.370
5.310
5.360
72,087
+0.05(+0.94%)
Apr 22, 2024
5.320
5.380
5.310
5.310
52,441
+0.00(+0.00%)
Apr 19, 2024
5.330
5.390
5.290
5.310
134,891
-0.05(-0.93%)
Apr 18, 2024
5.280
5.375
5.260
5.360
163,382
+0.12(+2.29%)
Apr 17, 2024
5.320
5.340
5.220
5.240
203,543
-0.12(-2.24%)
Apr 16, 2024
5.400
5.430
5.320
5.360
318,534
-0.10(-1.83%)
Apr 15, 2024
5.550
5.576
5.430
5.460
165,879
-0.14(-2.50%)
Apr 12, 2024
5.660
5.687
5.570
5.600
255,630
-0.13(-2.27%)
Apr 11, 2024
5.700
5.770
5.670
5.730
195,237
-0.03(-0.52%)
Apr 10, 2024
5.870
5.910
5.710
5.760
426,308
-0.19(-3.19%)
Apr 09, 2024
5.940
6.200
5.920
5.950
295,645
+0.01(+0.17%)
Apr 08, 2024
6.070
6.090
5.900
5.940
79,104
-0.15(-2.46%)
Apr 05, 2024
6.150
6.160
6.000
6.090
87,229
-0.06(-0.98%)
Apr 04, 2024
6.010
6.380
6.010
6.150
272,606
+0.14(+2.33%)
Apr 03, 2024
5.860
6.100
5.770
6.010
709,159
+0.29(+5.07%)
Apr 02, 2024
5.600
5.840
5.570
5.720
201,001
+0.25(+4.57%)
Apr 01, 2024
5.530
5.620
5.430
5.470
213,073
+0.04(+0.74%)
Mar 28, 2024
5.270
5.450
5.270
5.430
95,948
+0.14(+2.74%)
Mar 27, 2024
5.290
5.320
5.253
5.285
113,435
+0.00(+0.09%)
Mar 26, 2024
5.420
5.450
5.260
5.280
115,473
-0.15(-2.76%)
Mar 25, 2024
5.420
5.495
5.400
5.430
72,016
-0.06(-1.00%)
Mar 22, 2024
5.530
5.550
5.410
5.485
85,221
-0.08(-1.53%)
Mar 21, 2024
5.690
5.720
5.550
5.570
92,214
-0.11(-1.94%)
Mar 20, 2024
5.510
5.690
5.510
5.680
91,143
+0.17(+3.09%)
Mar 19, 2024
5.550
5.550
5.480
5.510
61,650
-0.05(-0.90%)
Mar 18, 2024
5.600
5.630
5.510
5.560
106,538
-0.01(-0.18%)
Mar 15, 2024
5.520
5.580
5.475
5.570
78,159
+0.02(+0.36%)
Mar 14, 2024
5.470
5.690
5.394
5.550
168,432
+0.07(+1.28%)
Mar 13, 2024
5.570
5.610
5.450
5.480
153,204
-0.07(-1.26%)
Mar 12, 2024
5.550
5.617
5.545
5.550
82,643
-0.02(-0.36%)
Mar 11, 2024
5.620
5.642
5.550
5.570
93,688
-0.07(-1.24%)
Mar 08, 2024
5.610
5.680
5.590
5.640
106,795
+0.02(+0.36%)
Mar 07, 2024
5.750
5.800
5.600
5.620
90,773
-0.15(-2.60%)
Mar 06, 2024
5.750
5.800
5.630
5.770
419,914
+0.17(+3.04%)
Mar 05, 2024
5.770
5.770
5.570
5.600
151,367
-0.20(-3.45%)
Mar 04, 2024
5.900
5.940
5.730
5.800
275,054
-0.07(-1.19%)
Mar 01, 2024
5.820
5.895
5.817
5.870
117,856
+0.04(+0.69%)
Feb 29, 2024
5.900
6.020
5.830
5.830
207,629
+0.01(+0.17%)
Feb 28, 2024
5.860
5.930
5.820
5.820
150,435
-0.09(-1.52%)
Feb 27, 2024
6.000
6.000
5.850
5.910
189,103
-0.09(-1.50%)
Feb 26, 2024
6.160
6.181
5.770
6.000
658,217
-0.33(-5.21%)
Feb 23, 2024
6.290
6.340
6.238
6.330
91,829
+0.01(+0.16%)
Feb 22, 2024
6.340
6.410
6.300
6.320
93,649
+0.02(+0.32%)
Feb 21, 2024
6.220
6.330
6.200
6.300
120,023
+0.08(+1.29%)
Feb 20, 2024
6.280
6.340
6.210
6.220
100,088
-0.10(-1.50%)
Feb 16, 2024
6.400
6.420
6.250
6.315
137,995
-0.12(-1.94%)
Feb 15, 2024
6.520
6.560
6.420
6.440
75,804
-0.06(-0.92%)
Feb 14, 2024
6.560
6.600
6.490
6.500
312,253
+0.00(+0.00%)
Feb 13, 2024
6.380
6.510
6.380
6.500
142,875
-0.01(-0.15%)
Feb 12, 2024
6.480
6.550
6.470
6.510
155,315
+0.01(+0.15%)
Feb 09, 2024
6.500
6.550
6.440
6.500
250,983
-0.01(-0.15%)
Feb 08, 2024
6.500
6.570
6.470
6.510
160,832
+0.08(+1.24%)
Feb 07, 2024
6.450
6.460
6.350
6.430
190,467
-0.07(-1.08%)
Feb 06, 2024
6.290
6.500
6.250
6.500
146,672
+0.25(+4.00%)
Feb 05, 2024
6.250
6.320
6.170
6.250
118,580
-0.09(-1.42%)
Feb 02, 2024
6.250
6.450
6.250
6.340
123,774
+0.09(+1.44%)
Feb 01, 2024
6.410
6.490
6.180
6.250
250,895
-0.08(-1.26%)
Jan 31, 2024
6.330
6.490
6.310
6.330
122,157
-0.01(-0.16%)
Jan 30, 2024
6.610
6.610
6.330
6.340
140,699
-0.30(-4.52%)
Jan 29, 2024
6.430
6.660
6.424
6.640
149,157
+0.23(+3.59%)
Jan 26, 2024
6.380
6.440
6.370
6.410
53,130
+0.03(+0.47%)
Jan 25, 2024
6.300
6.420
6.253
6.380
90,899
+0.12(+1.92%)
Jan 24, 2024
6.220
6.300
6.180
6.260
127,303
+0.09(+1.46%)
Jan 23, 2024
6.170
6.230
6.040
6.170
89,949
+0.04(+0.65%)
Jan 22, 2024
5.930
6.150
5.900
6.130
225,887
+0.20(+3.37%)
Jan 19, 2024
5.890
5.950
5.790
5.930
264,684
+0.07(+1.19%)
Jan 18, 2024
5.910
5.960
5.780
5.860
151,512
-0.02(-0.34%)
Jan 17, 2024
5.810
5.930
5.810
5.880
71,884
+0.11(+1.91%)
Jan 16, 2024
5.810
5.840
5.710
5.770
63,143
-0.05(-0.86%)
Jan 12, 2024
5.790
5.890
5.730
5.820
42,087
+0.06(+1.04%)
Jan 11, 2024
5.960
5.960
5.730
5.760
150,198
-0.22(-3.68%)
Jan 10, 2024
5.990
6.030
5.960
5.980
44,717
-0.05(-0.83%)
Jan 09, 2024
5.950
6.110
5.950
6.030
73,843
+0.00(+0.00%)
Jan 08, 2024
5.930
6.070
5.920
6.030
81,638
+0.05(+0.84%)
Jan 05, 2024
6.000
6.030
5.930
5.980
47,069
-0.05(-0.83%)
Jan 04, 2024
5.990
6.080
5.910
6.030
99,679
+0.10(+1.69%)
Jan 03, 2024
6.070
6.070
5.910
5.930
164,437
-0.26(-4.20%)
Jan 02, 2024
6.140
6.240
6.120
6.190
115,953
+0.08(+1.31%)
Dec 29, 2023
6.150
6.227
6.110
6.110
65,906
-0.06(-0.97%)
Dec 28, 2023
6.110
6.190
6.100
6.170
106,633
-0.01(-0.16%)
Dec 27, 2023
6.300
6.300
6.120
6.180
103,649
-0.13(-2.06%)
Dec 26, 2023
6.220
6.330
6.220
6.310
87,670
+0.06(+0.96%)
Dec 22, 2023
6.170
6.300
6.165
6.250
106,490
+0.08(+1.30%)
Dec 21, 2023
6.200
6.240
6.150
6.170
110,968
+0.02(+0.33%)
Dec 20, 2023
6.150
6.275
6.120
6.150
94,379
-0.03(-0.49%)
Dec 19, 2023
6.200
6.220
6.130
6.180
58,024
+0.03(+0.49%)
Dec 18, 2023
6.070
6.200
6.060
6.150
109,040
+0.04(+0.65%)
Dec 15, 2023
6.190
6.230
6.060
6.110
166,672
-0.12(-1.93%)
Dec 14, 2023
6.310
6.390
6.230
6.230
86,859
-0.07(-1.11%)
Dec 13, 2023
6.300
6.335
6.180
6.300
117,404
+0.00(+0.00%)
Dec 12, 2023
6.390
6.390
6.280
6.300
71,348
-0.13(-2.02%)
Dec 11, 2023
6.580
6.580
6.395
6.430
127,474
-0.20(-3.02%)
Dec 08, 2023
6.570
6.730
6.550
6.630
95,954
-0.17(-2.50%)
Dec 07, 2023
6.500
6.800
6.480
6.800
206,477
+0.44(+6.92%)
Dec 06, 2023
6.350
6.460
6.320
6.360
77,169
+0.15(+2.42%)
Dec 05, 2023
6.290
6.300
6.170
6.210
105,233
-0.10(-1.58%)
Dec 04, 2023
6.360
6.400
6.250
6.310
123,711
-0.04(-0.63%)
Dec 01, 2023
6.380
6.450
6.320
6.350
47,101
-0.04(-0.63%)
Nov 30, 2023
6.390
6.437
6.335
6.390
45,176
-0.08(-1.24%)
Nov 29, 2023
6.420
6.500
6.410
6.470
44,036
+0.07(+1.09%)
Nov 28, 2023
6.410
6.430
6.360
6.400
40,759
-0.01(-0.16%)
Nov 27, 2023
6.370
6.470
6.330
6.410
100,521
+0.09(+1.42%)
Nov 24, 2023
6.220
6.340
6.220
6.320
21,050
+0.06(+0.96%)
Nov 22, 2023
6.330
6.380
6.230
6.260
48,605
-0.02(-0.32%)
Nov 21, 2023
6.260
6.325
6.260
6.280
52,169
-0.02(-0.32%)
Nov 20, 2023
6.340
6.380
6.260
6.300
45,997
-0.10(-1.56%)
Nov 17, 2023
6.320
6.400
6.270
6.400
45,411
+0.10(+1.59%)
Nov 16, 2023
6.420
6.460
6.280
6.300
75,509
-0.02(-0.32%)
Nov 15, 2023
6.250
6.370
6.220
6.320
81,255
+0.15(+2.43%)
Nov 14, 2023
6.030
6.180
6.030
6.170
87,618
+0.23(+3.87%)
Nov 13, 2023
5.930
5.968
5.880
5.940
78,303
-0.08(-1.33%)
Nov 10, 2023
5.920
6.060
5.890
6.020
59,024
+0.11(+1.86%)
Nov 09, 2023
6.140
6.170
5.910
5.910
60,853
-0.19(-3.11%)
Nov 08, 2023
6.150
6.210
6.040
6.100
126,118
+0.09(+1.50%)
Nov 07, 2023
6.280
6.280
5.830
6.010
260,609
-0.41(-6.39%)
Nov 06, 2023
6.410
6.500
6.350
6.420
92,695
-0.03(-0.47%)
Nov 03, 2023
6.390
6.510
6.350
6.450
78,768
+0.13(+2.06%)
Nov 02, 2023
6.500
6.550
6.280
6.320
84,975
+0.01(+0.16%)
Nov 01, 2023
6.190
6.310
6.180
6.310
149,137
+0.30(+4.99%)
Oct 31, 2023
5.900
6.020
5.880
6.010
109,461
+0.18(+3.09%)
Oct 30, 2023
5.660
5.850
5.650
5.830
117,566
+0.31(+5.62%)
Oct 27, 2023
5.610
5.650
5.520
5.520
67,670
-0.12(-2.13%)
Oct 26, 2023
5.580
5.710
5.580
5.640
84,064
-0.03(-0.53%)
Oct 25, 2023
5.690
5.795
5.660
5.670
77,965
-0.09(-1.56%)
Oct 24, 2023
5.770
5.830
5.700
5.760
107,051
-0.07(-1.20%)
Oct 23, 2023
5.880
5.950
5.790
5.830
197,449
-0.22(-3.64%)
Oct 20, 2023
6.040
6.080
6.020
6.050
72,987
+0.03(+0.50%)
Oct 19, 2023
6.080
6.110
6.000
6.020
139,426
-0.16(-2.59%)
Oct 18, 2023
6.170
6.200
6.110
6.180
100,839
-0.02(-0.32%)
Oct 17, 2023
6.080
6.235
6.050
6.200
93,057
+0.05(+0.81%)
Oct 16, 2023
6.140
6.250
6.090
6.150
182,266
-0.03(-0.49%)
Oct 13, 2023
6.310
6.411
6.130
6.180
63,930
-0.15(-2.37%)
Oct 12, 2023
6.330
6.380
6.280
6.330
103,888
-0.05(-0.78%)
Oct 11, 2023
6.350
6.450
6.340
6.380
81,041
+0.03(+0.47%)
Oct 10, 2023
6.170
6.430
6.170
6.350
91,171
+0.23(+3.76%)
Oct 09, 2023
6.070
6.230
5.990
6.120
220,094
-0.25(-3.92%)
Oct 06, 2023
6.360
6.420
6.280
6.370
54,268
-0.02(-0.31%)
Oct 05, 2023
6.390
6.430
6.370
6.390
99,808
-0.03(-0.47%)
Oct 04, 2023
6.350
6.450
6.250
6.420
173,051
+0.08(+1.26%)
Oct 03, 2023
6.380
6.426
6.330
6.340
85,849
-0.07(-1.09%)
Oct 02, 2023
6.430
6.560
6.380
6.410
115,510
-0.02(-0.31%)
Sep 29, 2023
6.430
6.440
6.350
6.430
62,182
-0.01(-0.16%)
Sep 28, 2023
6.330
6.500
6.330
6.440
50,071
+0.15(+2.38%)
Sep 27, 2023
6.310
6.385
6.260
6.290
105,872
-0.01(-0.16%)
Sep 26, 2023
6.300
6.380
6.270
6.300
62,905
-0.08(-1.25%)
Sep 25, 2023
6.400
6.390
6.325
6.380
74,611
-0.04(-0.62%)
Sep 22, 2023
6.460
6.570
6.410
6.420
38,733
-0.04(-0.62%)
Sep 21, 2023
6.430
6.530
6.430
6.460
61,339
-0.06(-0.92%)
Sep 20, 2023
6.630
6.650
6.480
6.520
57,079
-0.06(-0.91%)
Sep 19, 2023
6.450
6.620
6.450
6.580
109,172
+0.14(+2.17%)
Sep 18, 2023
6.440
6.480
6.380
6.440
72,974
+0.02(+0.23%)
Sep 15, 2023
6.490
6.550
6.400
6.425
46,927
-0.11(-1.61%)
Sep 14, 2023
6.460
6.640
6.380
6.530
105,537
+0.02(+0.31%)
Sep 13, 2023
6.520
6.630
6.490
6.510
79,940
-0.05(-0.76%)
Sep 12, 2023
6.520
6.600
6.480
6.560
59,806
+0.08(+1.23%)
Sep 11, 2023
6.520
6.590
6.410
6.480
84,122
+0.08(+1.25%)
Sep 08, 2023
6.430
6.480
6.380
6.400
68,203
-0.07(-1.08%)
Sep 07, 2023
6.450
6.500
6.420
6.470
71,877
-0.04(-0.61%)
Sep 06, 2023
6.590
6.630
6.500
6.510
90,426
-0.12(-1.81%)
Sep 05, 2023
6.680
6.750
6.610
6.630
72,992
-0.08(-1.19%)
Sep 01, 2023
6.650
6.740
6.580
6.710
108,932
+0.05(+0.75%)
Aug 31, 2023
6.840
6.872
6.650
6.660
93,178
-0.15(-2.20%)
Aug 30, 2023
6.490
6.915
6.490
6.810
187,836
+0.28(+4.29%)
Aug 29, 2023
6.510
6.590
6.470
6.530
84,914
-0.01(-0.15%)
Aug 28, 2023
6.460
6.645
6.460
6.540
109,501
+0.04(+0.69%)
Aug 25, 2023
6.500
6.560
6.450
6.495
49,975
+0.00(+0.08%)
Aug 24, 2023
6.730
6.730
6.480
6.490
64,950
-0.21(-3.13%)
Aug 23, 2023
6.600
6.785
6.600
6.700
60,659
+0.09(+1.36%)
Aug 22, 2023
6.600
6.660
6.540
6.610
68,760
+0.04(+0.61%)
Aug 21, 2023
6.620
6.700
6.460
6.570
131,901
-0.12(-1.87%)
Aug 18, 2023
6.780
6.830
6.606
6.695
103,352
-0.09(-1.40%)
Aug 17, 2023
6.720
6.880
6.655
6.790
137,790
+0.10(+1.49%)
Aug 16, 2023
6.610
6.720
6.590
6.690
142,916
+0.06(+0.83%)
Aug 15, 2023
6.770
6.860
6.600
6.635
124,092
-0.17(-2.57%)
Aug 14, 2023
6.810
6.970
6.780
6.810
106,972
-0.15(-2.16%)
Aug 11, 2023
6.840
6.990
6.770
6.960
82,395
+0.10(+1.46%)
Aug 10, 2023
6.900
7.100
6.850
6.860
135,533
-0.04(-0.65%)
Aug 09, 2023
7.060
7.060
6.730
6.905
340,054
-0.10(-1.50%)
Aug 08, 2023
6.720
7.160
6.560
7.010
536,586
+0.72(+11.45%)
Aug 07, 2023
6.350
6.370
6.200
6.290
104,960
+0.02(+0.32%)
Aug 04, 2023
6.230
6.330
6.200
6.270
95,234
+0.00(+0.00%)
Aug 03, 2023
6.260
6.440
6.250
6.270
87,030
-0.02(-0.32%)
Aug 02, 2023
6.320
6.370
6.230
6.290
114,336
-0.04(-0.63%)
Aug 01, 2023
6.170
6.370
6.170
6.330
103,888
+0.10(+1.61%)
Jul 31, 2023
6.060
6.320
6.060
6.230
144,856
+0.18(+2.98%)
Jul 28, 2023
6.010
6.110
6.010
6.050
53,254
+0.04(+0.67%)
Jul 27, 2023
6.070
6.130
6.000
6.010
94,805
-0.09(-1.48%)
Jul 26, 2023
6.080
6.120
6.020
6.100
68,576
+0.07(+1.16%)
Jul 25, 2023
6.220
6.220
5.980
6.030
190,083
-0.34(-5.34%)
Jul 24, 2023
6.320
6.450
6.280
6.370
110,397
+0.00(+0.00%)
Jul 21, 2023
6.370
6.435
6.320
6.370
73,548
+0.06(+0.95%)
Jul 20, 2023
6.630
6.630
6.310
6.310
210,936
-0.29(-4.39%)
Jul 19, 2023
6.700
6.750
6.540
6.600
121,220
-0.07(-1.05%)
Jul 18, 2023
6.530
6.700
6.500
6.670
185,411
+0.17(+2.62%)
Jul 17, 2023
6.420
6.520
6.370
6.500
126,960
+0.04(+0.62%)
Jul 14, 2023
6.460
6.480
6.360
6.460
104,057
-0.01(-0.15%)
Jul 13, 2023
6.530
6.530
6.400
6.470
113,413
-0.03(-0.46%)
Jul 12, 2023
6.700
6.700
6.455
6.500
142,934
-0.18(-2.69%)
Jul 11, 2023
6.580
6.700
6.580
6.680
119,956
+0.11(+1.67%)
Jul 10, 2023
6.500
6.570
6.440
6.570
148,959
+0.11(+1.70%)
Jul 07, 2023
6.350
6.680
6.320
6.460
204,563
+0.11(+1.73%)
Jul 06, 2023
6.330
6.360
6.230
6.350
112,653
-0.01(-0.16%)
Jul 05, 2023
6.260
6.370
6.260
6.360
152,048
+0.14(+2.25%)
Jul 03, 2023
6.250
6.330
6.160
6.220
100,908
-0.01(-0.16%)
Jun 30, 2023
6.200
6.320
6.180
6.230
106,276
+0.06(+0.97%)
Jun 29, 2023
6.060
6.180
6.040
6.170
146,610
+0.07(+1.15%)
Jun 28, 2023
6.090
6.120
6.000
6.100
176,417
+0.01(+0.16%)
Jun 27, 2023
5.850
6.200
5.845
6.090
177,268
+0.35(+6.10%)
Jun 26, 2023
5.700
5.790
5.700
5.740
81,643
+0.03(+0.53%)
Jun 23, 2023
5.750
5.810
5.680
5.710
69,064
-0.12(-2.06%)
Jun 22, 2023
5.860
5.860
5.745
5.830
91,603
-0.06(-1.02%)
Jun 21, 2023
5.890
5.955
5.830
5.890
81,883
-0.06(-1.01%)
Jun 20, 2023
5.950
5.970
5.880
5.950
90,362
+0.00(+0.00%)
Jun 16, 2023
5.940
5.960
5.780
5.950
129,427
-0.02(-0.34%)
Jun 15, 2023
5.880
5.970
5.780
5.970
131,584
+0.11(+1.88%)
Jun 14, 2023
5.750
5.870
5.750
5.860
187,250
+0.11(+1.91%)
Jun 13, 2023
5.700
5.760
5.680
5.750
111,398
+0.07(+1.23%)
Jun 12, 2023
5.700
5.790
5.620
5.680
157,157
-0.02(-0.35%)
Jun 09, 2023
5.600
5.700
5.600
5.700
130,179
+0.08(+1.42%)
Jun 08, 2023
5.650
5.740
5.570
5.620
93,008
+0.00(+0.00%)
Jun 07, 2023
5.570
5.710
5.500
5.620
117,351
+0.04(+0.63%)
Jun 06, 2023
5.310
5.590
5.310
5.585
132,815
+0.32(+5.98%)
Jun 05, 2023
5.250
5.285
5.190
5.270
84,342
+0.08(+1.54%)
Jun 02, 2023
5.260
5.345
5.180
5.190
67,782
-0.06(-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.