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 (%)
Jul 31, 2018
6.394
6.507
6.388
6.501
193,706
+0.11(+1.68%)
Jul 30, 2018
6.447
6.465
6.376
6.394
158,028
-0.02(-0.37%)
Jul 27, 2018
6.495
6.495
6.370
6.418
192,468
-0.04(-0.56%)
Jul 26, 2018
6.429
6.477
6.418
6.453
215,765
+0.02(+0.37%)
Jul 25, 2018
6.358
6.429
6.346
6.429
164,775
+0.07(+1.03%)
Jul 24, 2018
6.382
6.394
6.322
6.364
168,878
+0.03(+0.47%)
Jul 23, 2018
6.376
6.405
6.239
6.334
207,887
+0.02(+0.28%)
Jul 20, 2018
6.459
6.459
6.297
6.316
114,935
-0.09(-1.40%)
Jul 19, 2018
6.340
6.435
6.328
6.406
248,289
+0.22(+3.57%)
Jul 18, 2018
6.125
6.215
6.101
6.185
168,097
+0.05(+0.88%)
Jul 17, 2018
6.149
6.161
6.131
6.131
103,946
-0.05(-0.77%)
Jul 16, 2018
6.209
6.209
6.149
6.179
139,359
-0.04(-0.58%)
Jul 13, 2018
6.203
6.227
6.185
6.215
157,938
+0.04(+0.58%)
Jul 12, 2018
6.197
6.215
6.149
6.179
80,376
+0.01(+0.10%)
Jul 11, 2018
6.149
6.179
6.125
6.173
120,147
+0.01(+0.19%)
Jul 10, 2018
6.143
6.184
6.143
6.161
100,438
+0.03(+0.49%)
Jul 09, 2018
6.209
6.209
6.131
6.131
101,824
-0.05(-0.82%)
Jul 06, 2018
6.131
6.203
6.131
6.182
91,319
+0.05(+0.83%)
Jul 05, 2018
6.209
6.232
6.131
6.131
139,599
-0.04(-0.58%)
Jul 03, 2018
6.167
6.167
6.167
0
+0.04(+0.58%)
Jul 02, 2018
6.155
6.155
6.101
6.131
192,857
-0.00(-0.05%)
Jun 29, 2018
6.063
6.164
6.063
6.134
298,391
+0.08(+1.37%)
Jun 28, 2018
6.075
6.104
6.039
6.051
146,921
-0.02(-0.39%)
Jun 27, 2018
6.104
6.110
6.069
6.075
145,068
+0.01(+0.19%)
Jun 26, 2018
6.028
6.087
6.028
6.063
143,354
+0.05(+0.88%)
Jun 25, 2018
6.116
6.116
5.978
6.010
137,463
-0.15(-2.40%)
Jun 22, 2018
6.128
6.158
6.116
6.158
214,855
+0.09(+1.46%)
Jun 21, 2018
6.122
6.134
6.063
6.069
118,460
-0.05(-0.77%)
Jun 20, 2018
6.110
6.116
6.095
6.116
95,405
+0.02(+0.39%)
Jun 19, 2018
6.022
6.128
6.010
6.093
226,182
+0.05(+0.88%)
Jun 18, 2018
6.057
6.087
6.039
6.039
80,046
-0.01(-0.10%)
Jun 15, 2018
6.087
6.010
6.045
198,093
-0.04(-0.68%)
Jun 14, 2018
6.087
6.099
6.069
6.087
101,507
+0.01(+0.19%)
Jun 13, 2018
6.093
6.146
6.057
6.075
220,309
-0.01(-0.10%)
Jun 12, 2018
6.217
6.246
6.081
6.081
338,823
-0.11(-1.81%)
Jun 11, 2018
6.134
6.205
6.099
6.193
104,431
+0.07(+1.16%)
Jun 08, 2018
6.104
6.122
6.075
6.122
85,219
+0.03(+0.49%)
Jun 07, 2018
6.039
6.099
6.039
6.093
183,965
+0.06(+1.08%)
Jun 06, 2018
6.022
6.028
404,696
-0.15(-2.49%)
Jun 05, 2018
6.169
6.187
6.146
6.181
140,592
+0.02(+0.38%)
Jun 04, 2018
6.110
6.199
6.099
6.158
183,750
+0.02(+0.34%)
Jun 01, 2018
6.128
6.158
6.104
6.137
179,687
+0.01(+0.19%)
May 31, 2018
6.108
6.143
6.061
6.125
260,497
+0.06(+0.96%)
May 30, 2018
6.008
6.102
5.985
6.067
307,576
+0.07(+1.17%)
May 29, 2018
5.996
6.043
5.973
5.996
152,341
+0.04(+0.59%)
May 25, 2018
5.961
5.961
5.961
0
-0.26(-4.14%)
May 24, 2018
6.225
6.247
6.184
6.219
121,101
-0.03(-0.47%)
May 23, 2018
6.336
6.341
6.172
6.248
293,262
-0.09(-1.48%)
May 22, 2018
6.353
6.377
6.318
6.342
134,075
+0.00(+0.00%)
May 21, 2018
6.377
6.406
6.336
6.342
186,430
-0.01(-0.18%)
May 18, 2018
6.429
6.429
6.324
6.353
75,319
-0.04(-0.64%)
May 17, 2018
6.441
6.511
6.394
6.394
159,624
-0.04(-0.64%)
May 16, 2018
6.412
6.435
6.371
6.435
200,644
+0.05(+0.73%)
May 15, 2018
6.377
6.435
6.371
6.388
290,072
-0.03(-0.46%)
May 14, 2018
6.359
6.418
6.324
6.418
145,640
+0.09(+1.39%)
May 11, 2018
6.306
6.359
6.295
6.330
151,748
+0.06(+1.03%)
May 10, 2018
6.242
6.289
6.230
6.266
121,514
+0.04(+0.66%)
May 09, 2018
6.236
6.272
6.207
6.225
170,715
-0.01(-0.19%)
May 08, 2018
6.254
6.293
6.160
6.236
127,514
-0.06(-1.02%)
May 07, 2018
6.266
6.359
6.260
6.301
191,280
+0.10(+1.60%)
May 04, 2018
6.149
6.248
6.143
6.201
94,679
+0.02(+0.38%)
May 03, 2018
6.371
6.377
6.143
6.178
379,829
-0.28(-4.35%)
May 02, 2018
6.599
6.605
6.453
6.459
312,555
-0.18(-2.65%)
May 01, 2018
6.558
6.663
6.523
6.634
246,172
+0.06(+0.84%)
Apr 30, 2018
6.422
6.579
6.422
6.579
174,322
+0.17(+2.62%)
Apr 27, 2018
6.358
6.434
6.335
6.410
135,477
+0.01(+0.18%)
Apr 26, 2018
6.283
6.399
6.268
6.399
206,422
+0.18(+2.89%)
Apr 25, 2018
6.219
6.229
6.173
6.219
99,554
-0.01(-0.19%)
Apr 24, 2018
6.358
6.358
6.197
6.231
94,395
-0.06(-1.01%)
Apr 23, 2018
6.115
6.312
6.115
6.294
204,457
+0.17(+2.84%)
Apr 20, 2018
6.202
6.202
6.103
6.121
124,505
-0.04(-0.66%)
Apr 19, 2018
6.260
6.289
6.161
6.161
162,271
-0.09(-1.48%)
Apr 18, 2018
6.271
6.333
6.225
6.254
138,922
+0.01(+0.19%)
Apr 17, 2018
6.086
6.283
6.086
6.242
152,474
+0.16(+2.57%)
Apr 16, 2018
5.924
6.181
5.900
6.086
260,322
+0.20(+3.45%)
Apr 13, 2018
5.848
5.895
5.773
5.883
191,905
+0.09(+1.50%)
Apr 12, 2018
5.871
5.935
5.796
5.796
236,108
-0.10(-1.67%)
Apr 11, 2018
5.854
5.924
5.825
5.895
144,134
+0.07(+1.19%)
Apr 10, 2018
5.761
5.854
5.726
5.825
139,400
+0.14(+2.45%)
Apr 09, 2018
5.744
5.802
5.680
5.686
149,833
-0.05(-0.91%)
Apr 06, 2018
5.802
5.825
5.680
5.738
167,340
-0.10(-1.80%)
Apr 05, 2018
5.669
5.854
5.639
5.843
176,972
+0.18(+3.18%)
Apr 04, 2018
5.547
5.709
5.547
5.663
154,909
-0.01(-0.10%)
Apr 03, 2018
5.692
5.718
5.570
5.669
395,097
+0.01(+0.10%)
Apr 02, 2018
5.634
5.697
5.587
5.663
300,224
+0.03(+0.57%)
Mar 29, 2018
5.631
5.631
5.631
0
+0.11(+1.97%)
Mar 28, 2018
5.551
5.625
5.510
5.522
234,894
-0.06(-1.03%)
Mar 27, 2018
5.734
5.808
5.568
5.579
373,729
-0.15(-2.60%)
Mar 26, 2018
5.746
5.762
5.660
5.728
370,116
-0.01(-0.20%)
Mar 23, 2018
5.883
5.986
5.665
5.740
489,213
-0.12(-2.05%)
Mar 22, 2018
5.889
5.918
5.820
5.860
101,929
-0.07(-1.26%)
Mar 21, 2018
5.940
6.100
5.877
5.935
300,380
+0.01(+0.10%)
Mar 20, 2018
6.113
6.118
5.877
5.929
365,292
-0.16(-2.64%)
Mar 19, 2018
6.244
6.244
6.038
6.090
245,112
-0.17(-2.75%)
Mar 16, 2018
6.147
6.284
6.096
6.262
301,395
+0.18(+3.02%)
Mar 15, 2018
6.554
6.554
5.918
6.078
661,194
-0.43(-6.61%)
Mar 14, 2018
6.566
6.577
6.457
6.508
113,490
-0.03(-0.53%)
Mar 13, 2018
6.497
6.566
6.497
6.543
118,765
+0.04(+0.62%)
Mar 12, 2018
6.474
6.536
6.474
6.502
93,820
+0.07(+1.16%)
Mar 09, 2018
6.416
6.434
6.388
6.428
150,607
+0.07(+1.08%)
Mar 08, 2018
6.416
6.422
6.342
6.359
175,460
-0.01(-0.18%)
Mar 07, 2018
6.393
6.371
144,335
+0.05(+0.73%)
Mar 06, 2018
6.376
6.391
6.319
6.325
166,238
-0.04(-0.63%)
Mar 05, 2018
6.474
6.497
6.282
6.365
591,146
-0.23(-3.48%)
Mar 02, 2018
6.571
6.594
6.508
6.594
121,100
+0.00(+0.00%)
Mar 01, 2018
6.686
6.755
6.594
6.594
135,619
-0.09(-1.41%)
Feb 28, 2018
6.768
6.791
6.666
6.689
142,777
-0.07(-1.09%)
Feb 27, 2018
6.723
6.791
6.717
6.763
104,520
+0.04(+0.53%)
Feb 26, 2018
6.740
6.740
6.649
6.727
119,180
+0.03(+0.48%)
Feb 23, 2018
6.689
6.746
6.666
6.694
89,207
+0.05(+0.68%)
Feb 22, 2018
6.630
6.649
138,344
-0.01(-0.09%)
Feb 21, 2018
6.774
6.797
6.655
6.655
94,532
-0.09(-1.35%)
Feb 20, 2018
6.751
6.791
6.706
6.746
175,813
+0.00(+0.00%)
Feb 16, 2018
6.746
6.746
6.746
0
-0.07(-1.00%)
Feb 15, 2018
6.876
6.876
6.768
6.814
77,580
+0.00(+0.00%)
Feb 14, 2018
6.791
6.876
6.769
6.814
153,912
-0.06(-0.83%)
Feb 13, 2018
6.785
6.874
6.717
6.871
168,609
+0.09(+1.26%)
Feb 12, 2018
6.564
6.797
6.564
6.785
251,165
+0.24(+3.65%)
Feb 09, 2018
6.677
6.700
6.414
6.547
322,072
-0.10(-1.54%)
Feb 08, 2018
6.848
6.871
6.649
6.649
155,392
-0.23(-3.31%)
Feb 07, 2018
6.905
7.007
6.865
6.876
298,892
-0.14(-2.02%)
Feb 06, 2018
6.706
7.087
6.535
7.018
358,430
+0.12(+1.81%)
Feb 05, 2018
7.001
7.024
6.840
6.894
190,538
-0.15(-2.17%)
Feb 02, 2018
7.132
7.154
7.024
7.047
287,847
-0.12(-1.67%)
Feb 01, 2018
7.234
7.246
7.132
7.166
138,200
+0.00(+0.04%)
Jan 31, 2018
7.270
7.306
7.141
7.163
266,098
-0.03(-0.39%)
Jan 30, 2018
7.186
7.282
7.186
7.191
255,512
+0.00(+0.00%)
Jan 29, 2018
7.445
7.524
7.191
7.191
274,773
-0.31(-4.13%)
Jan 26, 2018
7.507
7.545
7.344
7.501
263,341
-0.01(-0.15%)
Jan 25, 2018
7.530
7.530
7.315
7.513
248,639
+0.03(+0.45%)
Jan 24, 2018
7.439
7.603
7.377
7.479
256,909
+0.12(+1.61%)
Jan 23, 2018
7.304
7.361
7.253
7.361
146,794
+0.06(+0.85%)
Jan 22, 2018
7.169
7.315
7.152
7.299
179,873
+0.19(+2.61%)
Jan 19, 2018
7.129
7.191
7.084
7.113
264,379
-0.02(-0.32%)
Jan 18, 2018
7.203
7.220
7.118
7.135
276,559
-0.05(-0.73%)
Jan 17, 2018
7.276
7.276
7.163
7.188
132,263
-0.05(-0.75%)
Jan 16, 2018
7.321
7.327
7.214
7.242
217,733
-0.03(-0.46%)
Jan 12, 2018
7.276
7.276
7.276
0
+0.03(+0.39%)
Jan 11, 2018
7.096
7.297
7.079
7.248
255,890
+0.17(+2.47%)
Jan 10, 2018
7.169
7.169
7.062
7.073
156,796
-0.10(-1.34%)
Jan 09, 2018
7.197
7.197
7.090
7.169
183,269
+0.02(+0.24%)
Jan 08, 2018
7.180
7.186
7.073
7.152
255,975
+0.01(+0.08%)
Jan 05, 2018
7.090
7.186
6.898
7.146
600,250
+0.02(+0.32%)
Jan 04, 2018
7.152
7.158
7.051
7.124
123,029
+0.02(+0.32%)
Jan 03, 2018
6.932
7.113
6.927
7.101
214,210
+0.18(+2.60%)
Jan 02, 2018
6.729
6.944
6.729
6.921
177,093
+0.23(+3.46%)
Dec 29, 2017
6.689
6.689
6.689
0
+0.05(+0.71%)
Dec 28, 2017
6.581
6.670
6.581
6.642
584,861
+0.03(+0.51%)
Dec 27, 2017
6.704
6.737
6.598
6.609
312,735
-0.08(-1.17%)
Dec 26, 2017
6.804
6.849
6.681
6.687
573,117
-0.02(-0.25%)
Dec 22, 2017
6.676
6.760
6.676
6.704
326,096
-0.03(-0.42%)
Dec 21, 2017
6.631
6.754
6.631
6.732
300,853
+0.01(+0.17%)
Dec 20, 2017
6.788
6.810
6.693
6.721
230,636
-0.09(-1.31%)
Dec 19, 2017
6.899
6.930
6.788
6.810
231,220
-0.12(-1.77%)
Dec 18, 2017
6.961
7.140
6.933
6.933
265,022
-0.04(-0.64%)
Dec 15, 2017
6.922
7.095
6.866
6.978
325,752
+0.12(+1.71%)
Dec 14, 2017
6.810
6.899
6.793
6.860
208,205
+0.03(+0.41%)
Dec 13, 2017
6.877
6.894
6.749
6.832
273,219
-0.08(-1.13%)
Dec 12, 2017
6.782
6.927
6.780
6.911
355,429
+0.09(+1.39%)
Dec 11, 2017
6.704
6.816
6.659
6.816
201,931
+0.13(+2.01%)
Dec 08, 2017
6.581
6.760
6.570
6.681
263,947
+0.13(+1.96%)
Dec 07, 2017
6.492
6.564
6.408
6.553
237,846
+0.10(+1.56%)
Dec 06, 2017
6.469
6.525
6.425
6.452
405,319
-0.07(-1.11%)
Dec 05, 2017
6.527
6.592
6.482
6.525
279,194
-0.02(-0.34%)
Dec 04, 2017
6.642
6.703
6.514
6.547
429,867
-0.09(-1.43%)
Dec 01, 2017
6.642
6.704
6.581
6.642
423,697
+0.06(+0.89%)
Nov 30, 2017
6.407
6.584
6.407
6.584
303,830
+0.22(+3.39%)
Nov 29, 2017
6.429
6.445
6.346
6.368
310,369
-0.06(-0.86%)
Nov 28, 2017
6.335
6.501
6.329
6.423
356,333
+0.09(+1.49%)
Nov 27, 2017
6.423
6.429
6.282
6.329
308,298
-0.06(-0.87%)
Nov 24, 2017
6.423
6.434
6.368
6.384
111,516
+0.02(+0.26%)
Nov 22, 2017
6.368
6.368
6.296
6.368
218,111
+0.06(+0.88%)
Nov 21, 2017
6.373
6.373
6.252
6.312
193,668
-0.02(-0.35%)
Nov 20, 2017
6.274
6.362
6.213
6.335
248,815
+0.01(+0.18%)
Nov 17, 2017
6.323
6.335
6.235
6.323
265,876
+0.04(+0.62%)
Nov 16, 2017
6.229
6.301
6.157
6.285
330,791
+0.10(+1.61%)
Nov 15, 2017
6.146
6.229
6.052
6.185
338,739
+0.02(+0.27%)
Nov 14, 2017
6.279
6.285
6.091
6.168
336,382
-0.13(-2.11%)
Nov 13, 2017
6.451
6.451
6.279
6.301
331,374
-0.13(-1.98%)
Nov 10, 2017
6.495
6.501
6.418
6.429
200,182
-0.04(-0.60%)
Nov 09, 2017
6.495
6.545
6.440
6.467
284,508
-0.05(-0.76%)
Nov 08, 2017
6.611
6.611
6.490
6.517
202,362
-0.09(-1.34%)
Nov 07, 2017
6.617
6.634
6.562
6.606
225,687
+0.00(+0.00%)
Nov 06, 2017
6.589
6.617
6.545
6.606
234,811
+0.06(+0.85%)
Nov 03, 2017
6.611
6.611
6.534
6.551
181,161
-0.08(-1.25%)
Nov 02, 2017
6.656
6.700
6.535
6.634
157,366
+0.01(+0.17%)
Nov 01, 2017
6.606
6.650
6.587
6.622
253,366
+0.09(+1.31%)
Oct 31, 2017
6.592
6.657
6.515
6.537
240,546
-0.02(-0.25%)
Oct 30, 2017
6.608
6.685
6.509
6.553
272,768
+0.00(+0.00%)
Oct 27, 2017
6.460
6.586
6.438
6.553
260,258
+0.12(+1.88%)
Oct 26, 2017
6.383
6.493
6.367
6.432
220,939
+0.08(+1.21%)
Oct 25, 2017
6.603
6.696
6.312
6.356
495,185
-0.26(-3.90%)
Oct 24, 2017
6.668
6.712
6.586
6.614
248,971
-0.04(-0.58%)
Oct 23, 2017
6.712
6.751
6.630
6.652
159,744
-0.01(-0.16%)
Oct 20, 2017
6.795
6.855
6.652
6.663
152,431
-0.08(-1.14%)
Oct 19, 2017
6.701
6.740
6.690
6.740
220,108
+0.02(+0.24%)
Oct 18, 2017
6.888
6.888
6.718
6.723
153,948
-0.14(-2.08%)
Oct 17, 2017
6.926
6.943
6.811
6.866
119,789
-0.04(-0.56%)
Oct 16, 2017
6.943
6.966
6.872
6.904
105,307
-0.02(-0.24%)
Oct 13, 2017
6.970
6.981
6.893
6.921
147,001
-0.01(-0.16%)
Oct 12, 2017
7.003
7.020
6.929
6.932
89,068
-0.07(-1.02%)
Oct 11, 2017
6.943
7.003
6.943
7.003
72,833
+0.03(+0.47%)
Oct 10, 2017
6.954
6.987
6.904
6.970
155,302
+0.07(+0.95%)
Oct 09, 2017
6.970
7.020
6.904
6.904
214,806
-0.03(-0.47%)
Oct 06, 2017
6.855
6.954
6.845
6.937
158,365
+0.04(+0.64%)
Oct 05, 2017
6.882
6.921
6.828
6.893
190,270
+0.03(+0.48%)
Oct 04, 2017
6.800
6.866
6.756
6.860
295,008
+0.02(+0.32%)
Oct 03, 2017
6.888
6.921
6.839
6.839
231,335
-0.05(-0.80%)
Oct 02, 2017
6.849
6.921
6.822
6.893
137,995
+0.03(+0.44%)
Sep 29, 2017
6.874
6.983
6.847
6.863
246,383
+0.01(+0.08%)
Sep 28, 2017
6.858
6.858
6.787
6.858
150,084
+0.01(+0.08%)
Sep 27, 2017
6.874
6.874
6.760
6.852
288,432
+0.05(+0.72%)
Sep 26, 2017
6.733
6.814
6.733
6.803
269,137
+0.04(+0.56%)
Sep 25, 2017
6.646
6.771
6.646
6.765
184,809
+0.14(+2.14%)
Sep 22, 2017
6.662
6.684
6.624
6.624
194,962
-0.03(-0.49%)
Sep 21, 2017
6.711
6.716
6.613
6.656
313,205
-0.04(-0.65%)
Sep 20, 2017
6.743
6.782
6.684
6.700
269,763
+0.01(+0.08%)
Sep 19, 2017
6.705
6.742
6.684
6.694
209,290
-0.01(-0.08%)
Sep 18, 2017
6.743
6.776
6.700
6.700
317,604
-0.04(-0.57%)
Sep 15, 2017
6.825
6.825
6.700
6.738
163,538
-0.05(-0.72%)
Sep 14, 2017
6.738
6.792
6.722
6.787
134,898
+0.03(+0.48%)
Sep 13, 2017
6.700
6.765
6.700
6.754
125,370
+0.07(+1.06%)
Sep 12, 2017
6.689
6.722
6.673
6.684
191,497
-0.03(-0.41%)
Sep 11, 2017
6.727
6.743
6.673
6.711
305,270
+0.01(+0.16%)
Sep 08, 2017
6.689
6.749
6.662
6.700
93,582
+0.00(+0.00%)
Sep 07, 2017
6.694
6.737
6.673
6.700
171,869
+0.02(+0.24%)
Sep 06, 2017
6.667
6.716
6.638
6.684
95,746
+0.03(+0.49%)
Sep 05, 2017
6.765
6.782
6.629
6.651
219,011
-0.04(-0.57%)
Sep 01, 2017
6.689
6.705
6.651
6.689
302,470
+0.01(+0.20%)
Aug 31, 2017
6.584
6.675
6.584
6.675
233,138
+0.11(+1.73%)
Aug 30, 2017
6.557
6.595
6.519
6.562
152,958
+0.02(+0.25%)
Aug 29, 2017
6.503
6.573
6.503
6.546
139,564
+0.02(+0.33%)
Aug 28, 2017
6.600
6.611
6.476
6.524
208,950
-0.05(-0.74%)
Aug 25, 2017
6.557
6.595
6.530
6.573
151,758
+0.03(+0.53%)
Aug 24, 2017
6.578
6.503
6.538
333,472
-0.01(-0.12%)
Aug 23, 2017
6.551
6.654
6.541
6.546
492,427
-0.02(-0.25%)
Aug 22, 2017
6.497
6.611
6.497
6.562
153,225
+0.07(+1.08%)
Aug 21, 2017
6.546
6.546
6.476
6.492
90,664
-0.03(-0.41%)
Aug 18, 2017
6.568
6.568
6.503
6.519
133,018
-0.04(-0.58%)
Aug 17, 2017
6.589
6.605
6.541
6.557
153,859
-0.02(-0.33%)
Aug 16, 2017
6.551
6.595
6.524
6.578
99,953
+0.08(+1.16%)
Aug 15, 2017
6.589
6.622
6.503
6.503
197,246
-0.15(-2.19%)
Aug 14, 2017
6.638
6.694
6.600
6.648
197,728
+0.06(+0.90%)
Aug 11, 2017
6.627
6.806
6.519
6.589
294,250
-0.11(-1.69%)
Aug 10, 2017
6.746
6.843
6.692
6.702
218,360
-0.08(-1.19%)
Aug 09, 2017
6.848
6.907
6.713
6.783
194,065
-0.03(-0.48%)
Aug 08, 2017
6.967
6.999
6.810
6.816
273,843
-0.23(-3.22%)
Aug 07, 2017
7.037
7.048
6.961
7.042
193,848
+0.00(+0.00%)
Aug 04, 2017
7.053
7.053
6.999
7.042
90,401
+0.03(+0.46%)
Aug 03, 2017
7.048
7.118
6.997
7.010
173,687
-0.04(-0.54%)
Aug 02, 2017
7.080
7.113
7.015
7.048
148,296
-0.04(-0.61%)
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.