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
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.580
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 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, 2018
9.405
9.432
9.345
9.400
426,442
+0.00(+0.00%)
May 30, 2018
9.428
9.451
9.359
9.400
175,269
+0.01(+0.15%)
May 29, 2018
9.345
9.414
9.313
9.386
215,706
-0.01(-0.10%)
May 25, 2018
9.396
9.396
9.396
0
+0.02(+0.20%)
May 24, 2018
9.400
9.423
9.324
9.377
168,661
-0.01(-0.10%)
May 23, 2018
9.285
9.396
9.253
9.386
401,886
+0.10(+1.09%)
May 22, 2018
9.396
9.405
9.281
9.285
443,199
-0.11(-1.18%)
May 21, 2018
9.386
9.400
9.345
9.396
292,323
+0.04(+0.39%)
May 18, 2018
9.336
9.391
9.308
9.359
178,475
+0.06(+0.59%)
May 17, 2018
9.276
9.363
9.244
9.304
262,834
+0.04(+0.45%)
May 16, 2018
9.276
9.313
9.225
9.262
260,268
-0.02(-0.25%)
May 15, 2018
9.142
9.336
9.142
9.285
235,324
+0.04(+0.45%)
May 14, 2018
9.253
9.290
9.198
9.244
149,251
+0.01(+0.10%)
May 11, 2018
9.239
9.320
9.188
9.234
186,404
-0.03(-0.30%)
May 10, 2018
9.184
9.281
9.184
9.262
188,105
+0.08(+0.90%)
May 09, 2018
9.234
9.248
9.147
9.179
645,379
-0.08(-0.89%)
May 08, 2018
9.096
9.308
9.096
9.262
224,021
-0.02(-0.25%)
May 07, 2018
9.239
9.317
9.193
9.285
180,367
+0.09(+0.95%)
May 04, 2018
9.101
9.230
9.097
9.198
152,655
+0.08(+0.91%)
May 03, 2018
9.101
9.165
9.083
9.115
168,437
+0.00(+0.00%)
May 02, 2018
9.106
9.145
9.092
9.115
206,869
+0.01(+0.10%)
May 01, 2018
9.073
9.138
9.032
9.106
122,992
-0.00(-0.05%)
Apr 30, 2018
9.156
9.192
9.101
9.110
166,008
-0.00(-0.05%)
Apr 27, 2018
9.147
9.198
9.103
9.115
163,312
-0.03(-0.30%)
Apr 26, 2018
9.119
9.165
9.096
9.142
103,483
+0.05(+0.56%)
Apr 25, 2018
9.138
9.165
9.041
9.092
158,729
-0.05(-0.50%)
Apr 24, 2018
9.165
9.234
9.087
9.138
293,424
+0.03(+0.35%)
Apr 23, 2018
9.101
9.138
9.041
9.106
202,629
+0.05(+0.51%)
Apr 20, 2018
9.239
9.244
9.018
9.060
344,692
-0.21(-2.28%)
Apr 19, 2018
9.276
9.373
9.258
9.271
195,940
-0.02(-0.25%)
Apr 18, 2018
9.368
9.414
9.285
9.294
216,885
-0.03(-0.30%)
Apr 17, 2018
9.428
9.446
9.299
9.322
315,175
-0.02(-0.25%)
Apr 16, 2018
9.253
9.455
9.216
9.345
713,810
+0.26(+2.84%)
Apr 13, 2018
9.119
9.129
9.064
9.087
265,603
-0.01(-0.10%)
Apr 12, 2018
9.147
9.152
9.078
9.096
140,386
-0.01(-0.15%)
Apr 11, 2018
9.110
9.170
9.060
9.110
223,672
-0.00(-0.05%)
Apr 10, 2018
9.165
9.193
9.110
9.115
294,421
+0.00(+0.05%)
Apr 09, 2018
9.207
9.207
9.110
9.110
220,776
-0.04(-0.45%)
Apr 06, 2018
9.147
9.175
9.124
9.152
246,335
-0.01(-0.10%)
Apr 05, 2018
9.161
9.186
9.124
9.161
398,567
+0.02(+0.25%)
Apr 04, 2018
9.138
9.193
9.124
9.138
589,244
-0.02(-0.20%)
Apr 03, 2018
9.115
9.193
9.115
9.156
678,547
+0.06(+0.71%)
Apr 02, 2018
9.193
9.193
9.064
9.092
219,407
-0.06(-0.70%)
Mar 29, 2018
9.156
9.156
9.156
0
+0.01(+0.10%)
Mar 28, 2018
9.032
9.193
8.991
9.147
551,334
+0.10(+1.12%)
Mar 27, 2018
9.131
9.140
8.992
9.046
464,911
-0.01(-0.15%)
Mar 26, 2018
8.996
9.059
8.888
9.059
326,944
+0.16(+1.77%)
Mar 23, 2018
9.055
9.068
8.888
8.902
299,472
-0.11(-1.25%)
Mar 22, 2018
8.947
9.118
8.929
9.014
432,790
+0.01(+0.15%)
Mar 21, 2018
9.005
9.028
8.942
9.001
359,266
-0.04(-0.40%)
Mar 20, 2018
9.131
9.194
9.032
9.037
1,356,096
-0.06(-0.69%)
Mar 19, 2018
8.969
9.149
8.906
9.100
1,128,684
+0.14(+1.61%)
Mar 16, 2018
8.992
9.005
8.902
8.956
3,726,460
-0.04(-0.45%)
Mar 15, 2018
8.992
9.064
8.969
8.996
1,154,348
+0.03(+0.35%)
Mar 14, 2018
8.983
9.082
8.947
8.965
1,319,549
+0.00(+0.05%)
Mar 13, 2018
8.965
8.996
8.902
8.960
751,066
+0.04(+0.45%)
Mar 12, 2018
8.825
9.064
8.825
8.920
587,113
+0.11(+1.28%)
Mar 09, 2018
8.735
8.852
8.708
8.807
663,473
+0.10(+1.14%)
Mar 08, 2018
8.554
8.717
8.478
8.708
872,417
+0.18(+2.17%)
Mar 07, 2018
8.491
8.523
1,189,654
-0.04(-0.47%)
Mar 06, 2018
8.568
8.631
8.509
8.563
1,322,900
+0.01(+0.11%)
Mar 05, 2018
8.455
8.591
8.370
8.554
1,901,926
+0.09(+1.01%)
Mar 02, 2018
8.460
8.633
8.397
8.469
737,687
-0.00(-0.05%)
Mar 01, 2018
8.383
8.563
8.383
8.473
840,580
+0.12(+1.46%)
Feb 28, 2018
8.496
8.609
8.347
8.352
2,258,140
-0.10(-1.17%)
Feb 27, 2018
8.473
8.563
8.419
8.451
639,236
+0.01(+0.11%)
Feb 26, 2018
8.455
8.500
8.424
8.442
189,039
+0.00(+0.00%)
Feb 23, 2018
8.464
8.487
8.392
8.442
199,192
+0.04(+0.43%)
Feb 22, 2018
8.487
8.489
8.334
8.406
255,554
-0.07(-0.80%)
Feb 21, 2018
8.509
8.609
8.460
8.473
342,433
+0.00(+0.05%)
Feb 20, 2018
8.523
8.627
8.469
8.469
150,640
-0.07(-0.79%)
Feb 16, 2018
8.536
8.536
8.536
0
+0.05(+0.64%)
Feb 15, 2018
8.478
8.500
8.388
8.482
446,497
+0.05(+0.53%)
Feb 14, 2018
8.388
8.494
8.383
8.437
171,141
-0.01(-0.16%)
Feb 13, 2018
8.320
8.500
8.320
8.451
299,469
+0.11(+1.35%)
Feb 12, 2018
8.338
8.392
8.257
8.338
99,161
+0.05(+0.54%)
Feb 09, 2018
8.356
8.392
8.212
8.293
144,651
-0.04(-0.43%)
Feb 08, 2018
8.388
8.388
8.275
8.329
140,764
-0.03(-0.32%)
Feb 07, 2018
8.347
8.406
8.338
8.356
169,173
+0.01(+0.11%)
Feb 06, 2018
8.248
8.392
8.216
8.347
178,352
+0.00(+0.05%)
Feb 05, 2018
8.419
8.428
8.289
8.343
103,572
-0.12(-1.39%)
Feb 02, 2018
8.487
8.514
8.437
8.460
50,271
-0.08(-0.90%)
Feb 01, 2018
8.491
8.563
8.473
8.536
167,695
+0.05(+0.64%)
Jan 31, 2018
8.460
8.505
8.406
8.482
882,581
+0.06(+0.70%)
Jan 30, 2018
8.433
8.473
8.429
8.424
129,358
-0.07(-0.80%)
Jan 29, 2018
8.473
8.532
8.469
8.491
138,359
+0.01(+0.11%)
Jan 26, 2018
8.572
8.572
8.478
8.482
97,109
-0.06(-0.74%)
Jan 25, 2018
8.586
8.586
8.536
8.545
144,909
-0.03(-0.32%)
Jan 24, 2018
8.586
8.600
8.563
8.572
210,723
-0.02(-0.21%)
Jan 23, 2018
8.586
8.602
8.568
8.591
312,380
+0.00(+0.05%)
Jan 22, 2018
8.572
8.681
8.518
8.586
491,613
+0.07(+0.79%)
Jan 19, 2018
8.437
8.588
8.428
8.518
93,634
+0.06(+0.69%)
Jan 18, 2018
8.496
8.518
8.451
8.460
46,444
-0.06(-0.69%)
Jan 17, 2018
8.482
8.600
8.482
8.518
66,938
+0.05(+0.53%)
Jan 16, 2018
8.554
8.611
8.464
8.473
51,108
-0.03(-0.37%)
Jan 12, 2018
8.505
8.505
8.505
0
-0.07(-0.84%)
Jan 11, 2018
8.577
8.622
8.559
8.577
48,325
+0.00(+0.00%)
Jan 10, 2018
8.487
8.593
8.482
8.577
55,088
+0.03(+0.37%)
Jan 09, 2018
8.545
8.568
8.488
8.545
78,158
-0.01(-0.11%)
Jan 08, 2018
8.451
8.559
8.451
8.554
57,720
+0.08(+0.96%)
Jan 05, 2018
8.455
8.523
8.446
8.473
30,283
-0.00(-0.05%)
Jan 04, 2018
8.473
8.591
8.449
8.478
139,406
+0.01(+0.11%)
Jan 03, 2018
8.572
8.624
8.455
8.469
85,451
-0.12(-1.36%)
Jan 02, 2018
8.636
8.636
8.577
8.586
111,643
+0.00(+0.00%)
Dec 29, 2017
8.586
8.586
8.586
0
-0.08(-0.88%)
Dec 28, 2017
8.636
8.712
8.622
8.663
76,286
+0.09(+1.00%)
Dec 27, 2017
8.573
8.617
8.570
8.577
45,341
-0.00(-0.05%)
Dec 26, 2017
8.573
8.654
8.568
8.581
50,655
-0.01(-0.15%)
Dec 22, 2017
8.612
8.621
8.566
8.595
57,709
-0.02(-0.21%)
Dec 21, 2017
8.630
8.674
8.595
8.612
77,042
+0.00(+0.00%)
Dec 20, 2017
8.546
8.745
8.545
8.612
91,014
+0.07(+0.78%)
Dec 19, 2017
8.643
8.754
8.533
8.546
76,847
-0.09(-1.07%)
Dec 18, 2017
8.674
8.732
8.608
8.639
85,356
-0.00(-0.05%)
Dec 15, 2017
8.577
8.705
8.555
8.643
620,449
+0.07(+0.77%)
Dec 14, 2017
8.604
8.612
8.550
8.577
64,611
-0.01(-0.15%)
Dec 13, 2017
8.564
8.617
8.528
8.590
100,897
+0.04(+0.47%)
Dec 12, 2017
8.564
8.628
8.533
8.550
66,360
-0.01(-0.10%)
Dec 11, 2017
8.564
8.608
8.542
8.559
96,511
-0.04(-0.41%)
Dec 08, 2017
8.617
8.617
8.533
8.595
101,910
+0.00(+0.00%)
Dec 07, 2017
8.568
8.617
8.515
75,218
+0.00(+0.00%)
Dec 06, 2017
8.577
8.661
8.528
8.542
95,610
-0.04(-0.41%)
Dec 05, 2017
8.533
8.639
8.533
8.577
214,281
+0.08(+0.99%)
Dec 04, 2017
8.502
8.586
8.431
8.493
99,113
+0.04(+0.52%)
Dec 01, 2017
8.467
8.546
8.360
8.449
290,658
-0.03(-0.36%)
Nov 30, 2017
8.657
8.657
8.480
8.480
329,152
-0.12(-1.39%)
Nov 29, 2017
8.564
8.634
8.564
8.599
108,355
+0.00(+0.05%)
Nov 28, 2017
8.537
8.626
8.455
8.595
108,061
+0.04(+0.41%)
Nov 27, 2017
8.599
8.643
8.546
8.559
51,864
-0.04(-0.51%)
Nov 24, 2017
8.634
8.634
8.581
8.604
35,624
-0.01(-0.15%)
Nov 22, 2017
8.665
8.692
8.542
8.617
108,215
-0.04(-0.51%)
Nov 21, 2017
8.657
8.727
8.608
8.661
112,766
+0.04(+0.51%)
Nov 20, 2017
8.559
8.648
8.559
8.617
80,391
+0.08(+0.88%)
Nov 17, 2017
8.528
8.592
8.352
8.542
162,369
-0.01(-0.10%)
Nov 16, 2017
8.573
8.573
8.524
8.550
136,383
-0.03(-0.31%)
Nov 15, 2017
8.612
8.617
8.550
8.577
97,258
-0.01(-0.10%)
Nov 14, 2017
8.537
8.612
8.537
8.586
99,376
+0.00(+0.00%)
Nov 13, 2017
8.475
8.601
8.475
8.586
75,259
+0.07(+0.83%)
Nov 10, 2017
8.515
8.648
8.480
8.515
79,755
-0.02(-0.26%)
Nov 09, 2017
8.528
8.577
8.493
8.537
78,570
-0.03(-0.31%)
Nov 08, 2017
8.511
8.634
8.489
8.564
134,930
+0.04(+0.52%)
Nov 07, 2017
8.471
8.634
8.471
8.520
107,066
-0.02(-0.26%)
Nov 06, 2017
8.564
8.612
8.511
8.542
80,681
-0.05(-0.57%)
Nov 03, 2017
8.574
8.595
8.573
8.590
119,401
-0.04(-0.46%)
Nov 02, 2017
8.593
8.657
8.555
8.630
88,443
+0.01(+0.15%)
Nov 01, 2017
8.604
8.670
8.515
8.617
84,729
-0.01(-0.10%)
Oct 31, 2017
8.524
8.652
8.524
8.626
123,778
+0.12(+1.40%)
Oct 30, 2017
8.537
8.595
8.497
8.506
86,601
-0.03(-0.31%)
Oct 27, 2017
8.471
8.586
8.471
8.533
149,194
+0.07(+0.84%)
Oct 26, 2017
8.630
8.630
8.458
8.462
181,218
-0.14(-1.64%)
Oct 25, 2017
8.528
8.630
8.524
8.604
144,661
+0.03(+0.36%)
Oct 24, 2017
8.511
8.586
8.493
8.573
153,598
+0.06(+0.73%)
Oct 23, 2017
8.511
8.595
8.482
8.511
223,258
-0.03(-0.36%)
Oct 20, 2017
8.595
8.661
8.515
8.542
186,914
-0.04(-0.46%)
Oct 19, 2017
8.612
8.621
8.484
8.581
269,340
-0.08(-0.87%)
Oct 18, 2017
8.710
8.755
8.630
8.657
171,949
-0.05(-0.61%)
Oct 17, 2017
8.789
8.798
8.696
8.710
134,661
-0.08(-0.86%)
Oct 16, 2017
8.785
8.824
8.754
8.785
82,417
+0.00(+0.00%)
Oct 13, 2017
8.763
8.798
8.710
8.785
75,453
+0.01(+0.10%)
Oct 12, 2017
8.771
8.785
8.657
8.776
74,127
-0.00(-0.05%)
Oct 11, 2017
8.785
8.687
8.780
90,075
+0.09(+1.02%)
Oct 10, 2017
8.758
8.829
8.617
8.692
397,299
-0.08(-0.86%)
Oct 09, 2017
8.745
8.785
8.727
8.767
73,727
+0.02(+0.25%)
Oct 06, 2017
8.838
8.871
8.727
8.745
229,287
+0.01(+0.10%)
Oct 05, 2017
8.639
8.774
8.608
8.736
192,119
+0.08(+0.87%)
Oct 04, 2017
8.735
8.735
8.609
8.661
108,919
-0.08(-0.90%)
Oct 03, 2017
8.665
8.739
8.592
8.739
167,423
+0.07(+0.80%)
Oct 02, 2017
8.609
8.691
8.600
8.670
133,203
+0.08(+0.91%)
Sep 29, 2017
8.600
8.663
8.518
8.591
274,547
-0.02(-0.25%)
Sep 28, 2017
8.548
8.678
8.439
8.613
310,019
+0.05(+0.61%)
Sep 27, 2017
8.457
8.589
8.435
8.561
378,924
+0.11(+1.29%)
Sep 26, 2017
8.526
8.565
8.418
8.452
226,697
-0.08(-0.92%)
Sep 25, 2017
8.557
8.609
8.500
8.531
118,899
+0.00(+0.00%)
Sep 22, 2017
8.478
8.578
8.478
8.531
140,164
+0.03(+0.36%)
Sep 21, 2017
8.561
8.657
8.491
8.500
277,923
-0.07(-0.81%)
Sep 20, 2017
8.583
8.621
8.478
8.570
171,786
-0.00(-0.05%)
Sep 19, 2017
8.505
8.648
8.505
8.574
222,887
+0.10(+1.13%)
Sep 18, 2017
8.483
8.596
8.439
8.478
370,918
-0.02(-0.20%)
Sep 15, 2017
8.713
8.744
8.496
8.496
3,750,131
-0.19(-2.15%)
Sep 14, 2017
8.713
8.822
8.587
8.683
314,603
-0.09(-0.99%)
Sep 13, 2017
8.848
8.880
8.735
8.770
415,972
-0.10(-1.08%)
Sep 12, 2017
8.909
8.909
8.830
8.865
326,831
+0.00(+0.00%)
Sep 11, 2017
8.870
8.883
8.796
8.865
229,208
+0.01(+0.10%)
Sep 08, 2017
8.822
8.904
8.813
8.857
188,308
+0.03(+0.34%)
Sep 07, 2017
8.800
8.904
8.774
8.826
185,991
+0.02(+0.20%)
Sep 06, 2017
8.900
8.911
8.739
8.809
349,062
-0.09(-0.98%)
Sep 05, 2017
8.861
8.996
8.760
8.896
492,163
+0.03(+0.39%)
Sep 01, 2017
8.817
8.909
8.783
8.861
361,689
+0.07(+0.79%)
Aug 31, 2017
8.648
8.896
8.639
8.791
541,621
+0.13(+1.45%)
Aug 30, 2017
8.652
8.691
8.618
8.665
201,120
+0.02(+0.20%)
Aug 29, 2017
8.544
8.652
8.544
8.648
127,204
+0.03(+0.35%)
Aug 28, 2017
8.570
8.648
8.539
8.618
296,599
+0.03(+0.41%)
Aug 25, 2017
8.531
8.648
8.522
8.583
288,798
+0.10(+1.23%)
Aug 24, 2017
8.318
8.539
8.318
8.478
342,716
+0.12(+1.40%)
Aug 23, 2017
8.331
8.452
8.331
8.361
356,506
+0.01(+0.10%)
Aug 22, 2017
8.274
8.433
8.244
8.352
583,777
+0.06(+0.68%)
Aug 21, 2017
8.483
8.487
8.131
8.296
437,483
-0.18(-2.15%)
Aug 18, 2017
8.478
8.531
8.444
8.478
398,042
+0.00(+0.05%)
Aug 17, 2017
8.561
8.583
8.439
8.474
475,123
-0.07(-0.86%)
Aug 16, 2017
8.639
8.648
8.518
8.548
223,216
-0.07(-0.81%)
Aug 15, 2017
8.670
8.670
8.552
8.618
383,819
-0.02(-0.20%)
Aug 14, 2017
8.687
8.687
8.558
8.635
278,300
+0.01(+0.10%)
Aug 11, 2017
8.626
8.644
8.604
8.626
144,750
+0.01(+0.10%)
Aug 10, 2017
8.609
8.648
8.561
8.618
418,913
-0.01(-0.10%)
Aug 09, 2017
8.626
8.652
8.583
8.626
296,281
-0.02(-0.20%)
Aug 08, 2017
8.670
8.670
8.539
8.644
260,303
+0.00(+0.05%)
Aug 07, 2017
8.652
8.691
8.544
8.639
525,435
-0.04(-0.50%)
Aug 04, 2017
8.648
8.691
8.587
8.683
371,781
+0.01(+0.15%)
Aug 03, 2017
8.648
8.674
8.648
8.670
517,266
+0.03(+0.30%)
Aug 02, 2017
8.648
8.687
8.539
8.644
390,225
-0.00(-0.05%)
Aug 01, 2017
8.626
8.678
8.626
8.648
245,205
+0.00(+0.00%)
Jul 31, 2017
8.618
8.687
8.583
8.648
374,950
+0.03(+0.35%)
Jul 28, 2017
8.539
8.618
8.539
8.618
499,020
+0.03(+0.35%)
Jul 27, 2017
8.565
8.592
8.561
8.587
483,105
+0.00(+0.05%)
Jul 26, 2017
8.544
8.613
8.483
8.583
2,739,484
+0.07(+0.77%)
Jul 25, 2017
8.557
8.622
8.509
8.518
1,128,126
-0.07(-0.76%)
Jul 24, 2017
8.522
8.587
8.500
8.583
1,687,318
+0.03(+0.41%)
Jul 21, 2017
8.491
8.613
8.452
8.548
1,641,422
+0.04(+0.46%)
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.