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
First Trust New Opportunities MLP & Energy Fund
(NY:
FPL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2022
5.046
5.117
5.020
5.073
68,914
+0.00(+0.00%)
Jun 29, 2022
5.196
5.248
5.051
5.073
147,287
-0.07(-1.37%)
Jun 28, 2022
5.160
5.187
5.081
5.143
100,102
+0.11(+2.09%)
Jun 27, 2022
4.967
5.053
4.967
5.038
98,897
+0.11(+2.14%)
Jun 24, 2022
4.862
4.950
4.862
4.932
128,896
+0.07(+1.44%)
Jun 23, 2022
4.932
5.002
4.748
4.862
160,556
-0.05(-1.07%)
Jun 22, 2022
4.967
5.002
4.915
4.915
134,556
-0.11(-2.10%)
Jun 21, 2022
4.880
5.090
4.880
5.020
108,794
+0.19(+4.00%)
Jun 17, 2022
4.941
4.994
4.722
4.827
165,621
-0.17(-3.34%)
Jun 16, 2022
5.090
5.152
4.968
4.994
187,537
-0.23(-4.37%)
Jun 15, 2022
5.371
5.371
5.160
5.222
165,462
-0.03(-0.50%)
Jun 14, 2022
5.450
5.547
5.213
5.248
113,103
-0.16(-2.92%)
Jun 13, 2022
5.661
5.661
5.354
5.406
188,246
-0.34(-5.95%)
Jun 10, 2022
5.827
5.827
5.652
5.748
158,779
-0.04(-0.61%)
Jun 09, 2022
5.792
5.827
5.766
5.784
104,485
-0.05(-0.90%)
Jun 08, 2022
5.854
5.854
5.792
5.836
99,374
-0.02(-0.30%)
Jun 07, 2022
5.740
5.863
5.740
5.854
67,613
+0.08(+1.37%)
Jun 06, 2022
5.810
5.810
5.731
5.775
80,026
+0.01(+0.15%)
Jun 03, 2022
5.792
5.792
5.731
5.766
88,272
-0.01(-0.15%)
Jun 02, 2022
5.731
5.836
5.652
5.775
127,782
+0.06(+1.08%)
Jun 01, 2022
5.748
5.748
5.608
5.713
117,062
+0.09(+1.52%)
May 31, 2022
5.663
5.706
5.628
5.628
185,823
-0.01(-0.15%)
May 27, 2022
5.532
5.671
5.532
5.636
82,857
+0.05(+0.94%)
May 26, 2022
5.549
5.654
5.549
5.584
78,293
+0.06(+1.11%)
May 25, 2022
5.427
5.576
5.427
5.523
50,837
+0.08(+1.44%)
May 24, 2022
5.392
5.453
5.388
5.445
96,248
+0.03(+0.65%)
May 23, 2022
5.418
5.501
5.410
5.410
85,175
+0.02(+0.32%)
May 20, 2022
5.462
5.471
5.322
5.392
84,060
-0.01(-0.16%)
May 19, 2022
5.305
5.427
5.287
5.401
127,046
-0.01(-0.16%)
May 18, 2022
5.471
5.487
5.370
5.410
130,305
-0.04(-0.80%)
May 17, 2022
5.418
5.471
5.375
5.453
62,559
+0.09(+1.63%)
May 16, 2022
5.305
5.392
5.296
5.366
98,819
+0.09(+1.65%)
May 13, 2022
5.174
5.279
5.161
5.279
74,958
+0.17(+3.42%)
May 12, 2022
5.148
5.174
5.069
5.104
173,481
-0.07(-1.35%)
May 11, 2022
5.235
5.383
5.165
5.174
106,339
-0.03(-0.50%)
May 10, 2022
5.305
5.322
5.117
5.200
181,702
-0.04(-0.83%)
May 09, 2022
5.410
5.410
5.218
5.244
204,089
-0.19(-3.53%)
May 06, 2022
5.427
5.453
5.366
5.436
94,334
+0.02(+0.32%)
May 05, 2022
5.549
5.549
5.357
5.418
102,247
-0.10(-1.90%)
May 04, 2022
5.427
5.532
5.383
5.523
157,840
+0.15(+2.76%)
May 03, 2022
5.192
5.401
5.192
5.375
117,822
+0.14(+2.67%)
May 02, 2022
5.279
5.292
5.096
5.235
210,951
-0.05(-0.87%)
Apr 29, 2022
5.446
5.446
5.272
5.281
132,312
-0.16(-3.03%)
Apr 28, 2022
5.454
5.498
5.342
5.446
89,234
+0.05(+0.96%)
Apr 27, 2022
5.428
5.437
5.281
5.394
64,300
+0.04(+0.81%)
Apr 26, 2022
5.394
5.463
5.333
5.350
107,502
-0.03(-0.64%)
Apr 25, 2022
5.541
5.541
5.238
5.385
367,727
-0.23(-4.02%)
Apr 22, 2022
5.697
5.715
5.602
5.610
120,607
-0.13(-2.27%)
Apr 21, 2022
5.801
5.879
5.732
5.741
115,781
-0.06(-1.05%)
Apr 20, 2022
5.671
5.816
5.671
5.801
72,839
+0.13(+2.29%)
Apr 19, 2022
5.636
5.715
5.593
5.671
97,746
+0.03(+0.62%)
Apr 18, 2022
5.532
5.662
5.532
5.636
203,911
+0.00(+0.00%)
Apr 14, 2022
5.610
5.671
5.559
5.636
82,449
+0.03(+0.46%)
Apr 13, 2022
5.541
5.610
5.522
5.610
138,524
+0.07(+1.25%)
Apr 12, 2022
5.515
5.567
5.489
5.541
98,469
+0.10(+1.75%)
Apr 11, 2022
5.515
5.530
5.446
5.446
123,670
-0.08(-1.41%)
Apr 08, 2022
5.420
5.550
5.420
5.524
211,281
+0.04(+0.79%)
Apr 07, 2022
5.506
5.506
5.428
5.480
81,104
-0.01(-0.16%)
Apr 06, 2022
5.472
5.515
5.446
5.489
78,183
+0.02(+0.32%)
Apr 05, 2022
5.506
5.567
5.463
5.472
125,986
-0.03(-0.63%)
Apr 04, 2022
5.515
5.515
5.454
5.506
74,794
+0.01(+0.16%)
Apr 01, 2022
5.454
5.506
5.446
5.498
74,222
+0.06(+1.08%)
Mar 31, 2022
5.431
5.500
5.431
5.439
151,030
+0.01(+0.16%)
Mar 30, 2022
5.405
5.470
5.396
5.431
85,946
+0.01(+0.16%)
Mar 29, 2022
5.362
5.422
5.319
5.422
61,312
+0.03(+0.64%)
Mar 28, 2022
5.396
5.396
5.301
5.387
90,855
+0.00(+0.00%)
Mar 25, 2022
5.319
5.387
5.319
5.387
141,641
+0.09(+1.79%)
Mar 24, 2022
5.232
5.301
5.232
5.293
32,404
+0.05(+0.99%)
Mar 23, 2022
5.353
5.353
5.215
5.241
81,586
+0.06(+1.16%)
Mar 22, 2022
5.224
5.224
5.181
5.181
105,820
-0.03(-0.66%)
Mar 21, 2022
5.129
5.215
5.129
5.215
137,231
+0.10(+2.02%)
Mar 18, 2022
5.103
5.129
5.038
5.112
138,220
+0.00(+0.00%)
Mar 17, 2022
5.120
5.129
5.017
5.112
160,139
+0.12(+2.42%)
Mar 16, 2022
5.060
5.086
4.961
4.991
201,469
+0.00(+0.00%)
Mar 15, 2022
4.974
5.034
4.931
4.991
152,110
-0.01(-0.17%)
Mar 14, 2022
5.155
5.155
4.987
5.000
128,716
-0.17(-3.33%)
Mar 11, 2022
5.232
5.275
5.172
5.172
182,382
-0.05(-0.99%)
Mar 10, 2022
5.206
5.258
5.163
5.224
477,082
-0.01(-0.16%)
Mar 09, 2022
5.250
5.319
5.198
5.232
144,375
-0.07(-1.30%)
Mar 08, 2022
5.344
5.439
5.275
5.301
209,536
+0.02(+0.33%)
Mar 07, 2022
5.370
5.431
5.258
5.284
229,035
-0.06(-1.13%)
Mar 04, 2022
5.284
5.362
5.258
5.344
158,668
+0.04(+0.81%)
Mar 03, 2022
5.336
5.344
5.293
5.301
167,600
-0.04(-0.81%)
Mar 02, 2022
5.241
5.344
5.232
5.344
187,481
+0.14(+2.65%)
Mar 01, 2022
5.241
5.241
5.129
5.206
168,300
+0.04(+0.79%)
Feb 28, 2022
5.028
5.183
5.028
5.166
135,116
+0.11(+2.20%)
Feb 25, 2022
4.909
5.054
4.986
5.054
116,865
+0.17(+3.51%)
Feb 24, 2022
4.849
4.891
4.789
4.883
116,078
+0.04(+0.88%)
Feb 23, 2022
4.883
4.917
4.823
4.840
126,074
-0.03(-0.70%)
Feb 22, 2022
4.968
4.977
4.840
4.874
167,003
-0.09(-1.73%)
Feb 18, 2022
4.960
0
-0.06(-1.19%)
Feb 17, 2022
5.097
5.097
4.977
5.020
114,286
-0.05(-1.01%)
Feb 16, 2022
5.063
5.114
5.054
5.071
55,833
+0.02(+0.34%)
Feb 15, 2022
5.011
5.080
4.968
5.054
359,907
+0.06(+1.20%)
Feb 14, 2022
5.140
5.140
4.994
4.994
264,358
-0.15(-2.83%)
Feb 11, 2022
5.080
5.174
5.071
5.140
192,674
+0.08(+1.52%)
Feb 10, 2022
5.183
5.191
5.058
5.063
171,638
-0.10(-1.99%)
Feb 09, 2022
5.131
5.200
5.131
5.166
124,800
+0.05(+1.01%)
Feb 08, 2022
5.157
5.174
5.106
5.114
95,208
-0.04(-0.83%)
Feb 07, 2022
5.148
5.181
5.123
5.157
126,970
-0.03(-0.50%)
Feb 04, 2022
5.251
5.251
5.140
5.183
268,359
-0.05(-0.98%)
Feb 03, 2022
5.243
5.268
5.183
5.234
242,594
-0.03(-0.49%)
Feb 02, 2022
5.225
5.277
5.174
5.260
101,967
+0.02(+0.33%)
Feb 01, 2022
5.251
5.311
5.148
5.243
165,025
+0.07(+1.28%)
Jan 31, 2022
5.125
5.202
5.176
115,221
+0.06(+1.16%)
Jan 28, 2022
5.108
5.125
5.049
5.117
145,197
+0.01(+0.17%)
Jan 27, 2022
5.134
5.159
5.057
5.108
82,695
+0.06(+1.18%)
Jan 26, 2022
5.083
5.185
5.049
5.049
155,330
+0.01(+0.17%)
Jan 25, 2022
4.819
5.082
4.819
5.040
141,569
+0.14(+2.78%)
Jan 24, 2022
4.878
4.921
4.682
4.904
246,235
+0.02(+0.35%)
Jan 21, 2022
5.032
5.043
4.853
4.887
274,141
-0.19(-3.69%)
Jan 20, 2022
5.219
5.235
5.049
5.074
124,216
-0.14(-2.61%)
Jan 19, 2022
5.168
5.277
5.083
5.210
305,881
+0.08(+1.49%)
Jan 18, 2022
5.125
5.168
5.083
5.134
252,815
+0.01(+0.17%)
Jan 14, 2022
5.125
0
-0.04(-0.82%)
Jan 13, 2022
5.134
5.202
5.108
5.168
380,435
+0.04(+0.83%)
Jan 12, 2022
5.091
5.134
5.023
5.125
330,949
+0.09(+1.69%)
Jan 11, 2022
5.040
5.106
5.014
5.040
278,475
+0.01(+0.17%)
Jan 10, 2022
5.006
5.032
4.955
5.032
220,566
+0.02(+0.34%)
Jan 07, 2022
4.938
5.023
4.870
5.014
389,342
+0.12(+2.43%)
Jan 06, 2022
4.827
4.912
4.819
4.895
319,076
+0.12(+2.50%)
Jan 05, 2022
4.819
4.885
4.776
4.776
153,802
-0.03(-0.53%)
Jan 04, 2022
4.742
4.832
4.742
4.802
155,714
+0.10(+2.17%)
Jan 03, 2022
4.665
4.725
4.640
4.699
137,791
+0.07(+1.61%)
Dec 31, 2021
4.583
4.650
4.566
4.625
153,001
+0.06(+1.30%)
Dec 30, 2021
4.608
4.608
4.557
4.566
203,428
-0.02(-0.37%)
Dec 29, 2021
4.591
4.608
4.545
4.583
135,624
+0.00(+0.00%)
Dec 28, 2021
4.574
4.635
4.566
4.583
227,249
+0.03(+0.56%)
Dec 27, 2021
4.507
4.574
4.481
4.557
144,379
+0.05(+1.13%)
Dec 23, 2021
4.507
4.524
4.473
4.507
121,487
+0.04(+0.95%)
Dec 22, 2021
4.405
4.524
4.405
4.464
271,250
-0.03(-0.75%)
Dec 21, 2021
4.464
4.524
4.464
4.498
84,596
+0.06(+1.33%)
Dec 20, 2021
4.405
4.447
4.343
4.439
208,593
-0.01(-0.19%)
Dec 17, 2021
4.481
4.507
4.405
4.447
171,050
-0.04(-0.94%)
Dec 16, 2021
4.524
4.540
4.464
4.490
233,843
-0.01(-0.19%)
Dec 15, 2021
4.481
4.515
4.391
4.498
150,976
+0.08(+1.72%)
Dec 14, 2021
4.456
4.511
4.405
4.422
98,863
-0.04(-0.95%)
Dec 13, 2021
4.532
4.557
4.456
4.464
160,174
-0.08(-1.86%)
Dec 10, 2021
4.608
4.608
4.515
4.549
107,735
+0.02(+0.37%)
Dec 09, 2021
4.532
4.549
4.481
4.532
141,250
-0.01(-0.19%)
Dec 08, 2021
4.540
4.574
4.515
4.540
93,224
+0.03(+0.75%)
Dec 07, 2021
4.557
4.583
4.507
4.507
128,396
+0.03(+0.57%)
Dec 06, 2021
4.473
4.566
4.473
4.481
129,579
+0.02(+0.38%)
Dec 03, 2021
4.515
4.566
4.447
4.464
171,266
-0.03(-0.56%)
Dec 02, 2021
4.439
4.549
4.439
4.490
146,573
-0.01(-0.19%)
Dec 01, 2021
4.566
4.629
4.473
4.498
95,776
-0.03(-0.61%)
Nov 30, 2021
4.610
4.610
4.559
4.526
417,912
-0.14(-3.06%)
Nov 29, 2021
4.761
4.761
4.626
4.668
134,896
+0.03(+0.54%)
Nov 26, 2021
4.694
4.694
4.610
4.643
147,628
-0.10(-2.12%)
Nov 24, 2021
4.727
4.744
4.660
4.744
87,665
+0.03(+0.53%)
Nov 23, 2021
4.694
4.744
4.685
4.719
78,001
+0.03(+0.72%)
Nov 22, 2021
4.610
4.694
4.584
4.685
109,648
+0.08(+1.64%)
Nov 19, 2021
4.668
4.668
4.593
4.610
180,334
-0.09(-1.96%)
Nov 18, 2021
4.786
4.710
4.694
4.702
257,445
-0.08(-1.75%)
Nov 17, 2021
4.836
4.906
4.786
4.786
48,362
-0.08(-1.72%)
Nov 16, 2021
4.903
4.903
4.862
4.870
95,149
-0.03(-0.68%)
Nov 15, 2021
4.887
4.929
4.861
4.903
81,685
+0.04(+0.86%)
Nov 12, 2021
4.853
4.870
4.836
4.861
63,575
-0.02(-0.34%)
Nov 11, 2021
4.811
4.895
4.801
4.878
243,138
+0.08(+1.75%)
Nov 10, 2021
4.828
4.794
34,813
-0.03(-0.52%)
Nov 09, 2021
4.819
4.819
4.794
4.819
91,344
-0.01(-0.17%)
Nov 08, 2021
4.878
4.878
4.794
4.828
205,076
-0.03(-0.52%)
Nov 05, 2021
4.861
4.903
4.828
4.853
44,221
+0.02(+0.35%)
Nov 04, 2021
4.920
4.923
4.811
4.836
114,287
-0.06(-1.20%)
Nov 03, 2021
4.853
4.920
4.853
4.895
98,934
+0.01(+0.17%)
Nov 02, 2021
4.920
4.946
4.870
4.887
45,060
-0.03(-0.51%)
Nov 01, 2021
4.870
4.870
4.870
4.912
92,741
+0.07(+1.52%)
Oct 29, 2021
4.897
4.903
4.830
4.838
92,909
-0.05(-1.02%)
Oct 28, 2021
4.888
4.930
4.880
4.888
82,886
-0.02(-0.34%)
Oct 27, 2021
4.955
4.964
4.897
4.905
86,743
-0.08(-1.51%)
Oct 26, 2021
5.014
4.980
59,442
+0.00(+0.00%)
Oct 25, 2021
4.964
5.001
4.953
4.980
69,492
+0.03(+0.67%)
Oct 22, 2021
4.964
5.022
4.922
4.947
75,781
-0.02(-0.34%)
Oct 21, 2021
4.997
5.022
4.955
4.964
60,323
-0.03(-0.50%)
Oct 20, 2021
4.972
5.030
4.964
4.989
239,539
+0.01(+0.17%)
Oct 19, 2021
4.972
5.005
4.964
4.980
84,824
+0.00(+0.00%)
Oct 18, 2021
4.997
5.030
4.964
4.980
164,827
+0.03(+0.51%)
Oct 15, 2021
4.964
4.989
4.939
4.955
171,915
+0.02(+0.34%)
Oct 14, 2021
4.913
4.947
4.890
4.939
129,828
+0.04(+0.85%)
Oct 13, 2021
4.830
4.905
4.813
4.897
122,383
+0.08(+1.56%)
Oct 12, 2021
4.872
4.897
4.822
4.822
128,748
-0.05(-1.03%)
Oct 11, 2021
4.838
4.905
4.823
4.872
94,283
+0.06(+1.21%)
Oct 08, 2021
4.830
4.838
4.772
4.813
105,684
+0.03(+0.70%)
Oct 07, 2021
4.705
4.830
4.705
4.780
137,086
+0.06(+1.24%)
Oct 06, 2021
4.705
4.755
4.688
4.722
54,850
-0.01(-0.18%)
Oct 05, 2021
4.763
4.830
4.722
4.730
85,499
-0.02(-0.35%)
Oct 04, 2021
4.722
4.787
4.722
4.747
139,061
+0.03(+0.71%)
Oct 01, 2021
4.722
4.747
4.680
4.713
91,634
+0.01(+0.13%)
Sep 30, 2021
4.724
4.740
4.682
4.707
61,764
+0.00(+0.00%)
Sep 29, 2021
4.765
4.765
4.707
4.707
64,874
+0.00(+0.00%)
Sep 28, 2021
4.790
4.864
4.691
4.707
85,862
-0.05(-1.05%)
Sep 27, 2021
4.699
4.806
4.699
4.757
80,987
+0.06(+1.23%)
Sep 24, 2021
4.707
4.732
4.671
4.699
55,600
-0.01(-0.18%)
Sep 23, 2021
4.707
4.773
4.707
4.707
113,896
+0.02(+0.53%)
Sep 22, 2021
4.591
4.780
4.583
4.682
173,736
+0.12(+2.54%)
Sep 21, 2021
4.566
4.599
4.558
4.566
122,324
+0.01(+0.18%)
Sep 20, 2021
4.558
4.666
4.505
4.558
185,136
-0.08(-1.79%)
Sep 17, 2021
4.657
4.682
4.632
4.641
179,713
-0.04(-0.89%)
Sep 16, 2021
4.715
4.715
4.674
4.682
55,921
-0.03(-0.70%)
Sep 15, 2021
4.674
4.724
4.674
4.715
101,591
+0.05(+1.07%)
Sep 14, 2021
4.707
4.740
4.666
4.666
125,060
-0.04(-0.88%)
Sep 13, 2021
4.707
4.757
4.682
4.707
100,732
+0.02(+0.53%)
Sep 10, 2021
4.740
4.748
4.682
4.682
86,098
-0.03(-0.70%)
Sep 09, 2021
4.724
4.748
4.699
4.715
70,272
-0.04(-0.87%)
Sep 08, 2021
4.715
4.790
4.706
4.757
69,591
+0.04(+0.79%)
Sep 07, 2021
4.757
4.779
4.715
4.719
53,925
-0.04(-0.78%)
Sep 03, 2021
4.782
4.790
4.724
4.757
34,038
+0.00(+0.00%)
Sep 02, 2021
4.707
4.782
4.707
4.757
83,433
+0.04(+0.88%)
Sep 01, 2021
4.748
4.765
4.707
4.715
121,083
-0.04(-0.74%)
Aug 31, 2021
4.742
4.751
4.685
4.751
63,237
+0.03(+0.70%)
Aug 30, 2021
4.734
4.734
4.676
4.718
73,798
+0.01(+0.17%)
Aug 27, 2021
4.693
4.734
4.660
4.709
122,467
+0.03(+0.70%)
Aug 26, 2021
4.709
4.718
4.611
4.676
142,054
-0.05(-1.05%)
Aug 25, 2021
4.701
4.734
4.652
4.726
115,889
+0.06(+1.23%)
Aug 24, 2021
4.660
4.734
4.635
4.668
78,541
+0.02(+0.35%)
Aug 23, 2021
4.619
4.693
4.561
4.652
160,229
+0.11(+2.36%)
Aug 20, 2021
4.520
4.594
4.504
4.545
94,033
+0.00(+0.00%)
Aug 19, 2021
4.619
4.668
4.495
4.545
149,391
-0.12(-2.65%)
Aug 18, 2021
4.652
4.709
4.627
4.668
128,108
-0.01(-0.18%)
Aug 17, 2021
4.767
4.775
4.652
4.676
141,448
-0.09(-1.90%)
Aug 16, 2021
4.751
4.774
4.734
4.767
59,289
+0.01(+0.17%)
Aug 13, 2021
4.775
4.775
4.726
4.759
36,967
+0.01(+0.17%)
Aug 12, 2021
4.668
4.751
4.668
4.751
61,718
+0.05(+1.05%)
Aug 11, 2021
4.627
4.742
4.612
4.701
85,861
+0.02(+0.53%)
Aug 10, 2021
4.742
4.759
4.672
4.676
150,742
-0.07(-1.39%)
Aug 09, 2021
4.767
4.775
4.718
4.742
37,651
-0.03(-0.69%)
Aug 06, 2021
4.767
4.800
4.759
4.775
77,847
+0.03(+0.69%)
Aug 05, 2021
4.767
4.792
4.734
4.742
87,173
-0.02(-0.52%)
Aug 04, 2021
4.767
4.825
4.734
4.767
175,526
-0.07(-1.36%)
Aug 03, 2021
4.849
4.874
4.693
4.833
128,202
-0.07(-1.51%)
Aug 02, 2021
4.816
4.907
4.742
4.907
134,037
+0.09(+1.84%)
Jul 30, 2021
4.745
4.868
4.745
4.818
175,204
+0.03(+0.68%)
Jul 29, 2021
4.712
4.868
4.679
4.786
179,418
+0.11(+2.27%)
Jul 28, 2021
4.671
4.761
4.614
4.679
152,999
+0.04(+0.88%)
Jul 27, 2021
4.655
4.663
4.589
4.638
122,727
+0.00(+0.00%)
Jul 26, 2021
4.557
4.647
4.548
4.638
75,228
+0.08(+1.80%)
Jul 23, 2021
4.573
4.573
4.516
4.557
97,047
+0.00(+0.00%)
Jul 22, 2021
4.598
4.598
4.540
4.557
48,224
-0.02(-0.54%)
Jul 21, 2021
4.589
4.647
4.573
4.581
83,544
+0.05(+1.08%)
Jul 20, 2021
4.426
4.548
4.426
4.532
87,370
+0.10(+2.21%)
Jul 19, 2021
4.573
4.573
4.360
4.434
269,149
-0.21(-4.58%)
Jul 16, 2021
4.712
4.720
4.589
4.647
100,402
-0.07(-1.39%)
Jul 15, 2021
4.704
4.761
4.663
4.712
97,052
-0.02(-0.35%)
Jul 14, 2021
4.761
4.818
4.712
4.728
98,370
-0.06(-1.20%)
Jul 13, 2021
4.778
4.843
4.778
4.786
66,676
-0.01(-0.17%)
Jul 12, 2021
4.802
4.826
4.786
4.794
83,190
-0.01(-0.17%)
Jul 09, 2021
4.720
4.827
4.720
4.802
94,380
+0.10(+2.09%)
Jul 08, 2021
4.745
4.778
4.671
4.704
110,254
-0.10(-2.04%)
Jul 07, 2021
4.859
4.859
4.794
4.802
84,348
-0.03(-0.68%)
Jul 06, 2021
4.868
4.868
4.794
4.835
92,457
+0.00(+0.00%)
Jul 02, 2021
4.851
4.851
4.835
4.835
39,056
-0.01(-0.17%)
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.