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
Golub Capital Bdc
(NQ:
GBDC
)
16.05
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016
9.284
9.384
9.284
9.319
358,848
+0.06(+0.60%)
Sep 29, 2016
9.494
9.494
9.264
9.264
435,348
-0.17(-1.76%)
Sep 28, 2016
9.384
9.442
9.369
9.429
359,681
+0.04(+0.43%)
Sep 27, 2016
9.364
9.414
9.344
9.389
310,185
+0.01(+0.11%)
Sep 26, 2016
9.429
9.439
9.374
9.379
270,023
-0.04(-0.37%)
Sep 23, 2016
9.429
9.429
9.361
9.414
207,835
+0.01(+0.11%)
Sep 22, 2016
9.404
9.449
9.384
9.404
124,166
-0.01(-0.11%)
Sep 21, 2016
9.429
9.494
9.346
9.414
178,414
+0.03(+0.32%)
Sep 20, 2016
9.284
9.499
9.284
9.384
316,787
+0.05(+0.54%)
Sep 19, 2016
9.334
9.459
9.309
9.334
243,601
+0.00(+0.00%)
Sep 16, 2016
9.304
9.379
9.264
9.334
417,017
-0.02(-0.21%)
Sep 15, 2016
9.299
9.379
9.249
9.354
179,453
+0.08(+0.87%)
Sep 14, 2016
9.284
9.299
9.208
9.274
231,043
+0.05(+0.49%)
Sep 13, 2016
9.284
9.289
9.198
9.228
438,730
-0.04(-0.43%)
Sep 12, 2016
9.233
9.281
9.208
9.269
218,238
-0.01(-0.11%)
Sep 09, 2016
9.349
9.354
9.274
9.279
248,460
-0.06(-0.64%)
Sep 08, 2016
9.364
9.414
9.324
9.339
322,325
-0.07(-0.75%)
Sep 07, 2016
9.409
9.429
9.353
9.409
331,484
+0.02(+0.16%)
Sep 06, 2016
9.369
9.406
9.349
9.394
295,299
-0.01(-0.05%)
Sep 02, 2016
9.464
9.399
9.399
9.399
264,039
-0.03(-0.32%)
Sep 01, 2016
9.545
9.565
9.379
9.429
379,360
-0.17(-1.73%)
Aug 31, 2016
9.806
9.831
9.520
9.595
646,631
-0.16(-1.60%)
Aug 30, 2016
9.578
9.755
9.543
9.750
734,591
+0.21(+2.17%)
Aug 29, 2016
9.444
9.553
9.390
9.543
334,715
+0.13(+1.42%)
Aug 26, 2016
9.331
9.464
9.311
9.410
299,847
+0.05(+0.53%)
Aug 25, 2016
9.350
9.400
9.346
9.360
402,709
-0.06(-0.63%)
Aug 24, 2016
9.464
9.464
9.346
9.420
227,260
+0.02(+0.21%)
Aug 23, 2016
9.420
9.434
9.347
9.400
268,157
+0.00(+0.05%)
Aug 22, 2016
9.390
9.429
9.346
9.395
240,514
+0.02(+0.26%)
Aug 19, 2016
9.331
9.385
9.306
9.370
196,065
+0.04(+0.48%)
Aug 18, 2016
9.316
9.341
9.247
9.326
220,481
+0.04(+0.43%)
Aug 17, 2016
9.286
9.301
9.217
9.286
251,602
+0.03(+0.32%)
Aug 16, 2016
9.069
9.262
9.059
9.257
1,089,926
+0.01(+0.16%)
Aug 15, 2016
9.133
9.267
9.128
9.242
193,085
+0.09(+0.97%)
Aug 12, 2016
9.143
9.202
9.113
9.153
160,423
-0.01(-0.16%)
Aug 11, 2016
9.276
9.276
9.143
9.168
168,422
-0.09(-1.01%)
Aug 10, 2016
9.227
9.281
9.123
9.262
375,605
+0.00(+0.00%)
Aug 09, 2016
9.247
9.281
9.153
9.262
215,105
+0.00(+0.05%)
Aug 08, 2016
9.247
9.291
9.207
9.257
172,228
+0.04(+0.48%)
Aug 05, 2016
9.360
9.365
9.144
9.212
219,537
-0.16(-1.74%)
Aug 04, 2016
9.415
9.415
9.269
9.375
182,829
+0.09(+1.01%)
Aug 03, 2016
9.296
9.340
9.237
9.281
174,184
+0.01(+0.11%)
Aug 02, 2016
9.355
9.390
9.267
9.271
157,591
-0.11(-1.16%)
Aug 01, 2016
9.380
9.434
9.340
9.380
239,150
-0.02(-0.21%)
Jul 29, 2016
9.276
9.400
9.247
9.400
293,332
+0.10(+1.12%)
Jul 28, 2016
9.257
9.306
9.227
9.296
167,397
+0.04(+0.48%)
Jul 27, 2016
9.281
9.281
9.183
9.252
142,083
-0.00(-0.05%)
Jul 26, 2016
9.212
9.267
9.163
9.257
151,378
+0.04(+0.48%)
Jul 25, 2016
9.222
9.227
9.153
9.212
113,158
+0.01(+0.16%)
Jul 22, 2016
9.163
9.217
9.138
9.197
67,514
+0.04(+0.49%)
Jul 21, 2016
9.212
9.216
9.128
9.153
327,255
-0.03(-0.38%)
Jul 20, 2016
9.168
9.188
9.084
9.188
214,998
+0.03(+0.35%)
Jul 19, 2016
9.069
9.168
9.059
9.155
373,403
+0.06(+0.68%)
Jul 18, 2016
9.113
9.153
9.079
9.094
121,900
-0.04(-0.43%)
Jul 15, 2016
9.128
9.133
9.054
9.133
187,357
+0.03(+0.38%)
Jul 14, 2016
9.069
9.109
9.039
9.099
161,484
+0.04(+0.49%)
Jul 13, 2016
9.074
9.123
9.034
9.054
249,430
-0.04(-0.49%)
Jul 12, 2016
9.128
9.133
9.082
9.099
240,202
-0.01(-0.11%)
Jul 11, 2016
9.118
9.138
9.074
9.109
197,077
+0.00(+0.05%)
Jul 08, 2016
9.069
9.163
9.034
9.104
183,368
+0.07(+0.77%)
Jul 07, 2016
9.034
9.039
8.995
9.034
186,344
+0.03(+0.33%)
Jul 05, 2016
8.975
9.005
8.921
9.005
244,919
+0.03(+0.33%)
Jul 01, 2016
8.951
8.975
8.975
8.975
393,568
+0.05(+0.61%)
Jun 30, 2016
8.956
8.964
8.886
8.921
430,004
-0.00(-0.06%)
Jun 29, 2016
8.906
8.941
8.847
8.926
435,888
+0.05(+0.61%)
Jun 28, 2016
8.768
8.881
8.728
8.872
562,006
+0.15(+1.70%)
Jun 27, 2016
8.704
8.788
8.644
8.723
502,090
-0.02(-0.23%)
Jun 24, 2016
8.595
8.743
8.541
8.743
330,169
+0.08(+0.91%)
Jun 23, 2016
8.669
8.674
8.630
8.664
171,517
+0.05(+0.57%)
Jun 22, 2016
8.590
8.664
8.590
8.615
184,944
+0.03(+0.35%)
Jun 21, 2016
8.635
8.635
8.575
8.585
278,230
-0.03(-0.34%)
Jun 20, 2016
8.565
8.644
8.555
8.615
446,781
+0.09(+1.04%)
Jun 17, 2016
8.491
8.536
8.467
8.526
253,828
+0.02(+0.23%)
Jun 16, 2016
8.482
8.511
8.432
8.506
144,805
+0.00(+0.00%)
Jun 15, 2016
8.457
8.565
8.457
8.506
198,651
+0.03(+0.41%)
Jun 14, 2016
8.477
8.526
8.417
8.472
178,805
-0.03(-0.35%)
Jun 13, 2016
8.496
8.546
8.486
8.501
513,893
-0.01(-0.12%)
Jun 10, 2016
8.457
8.556
8.457
8.511
179,378
+0.01(+0.17%)
Jun 09, 2016
8.496
8.561
8.442
8.496
484,236
-0.00(-0.06%)
Jun 08, 2016
8.516
8.561
8.477
8.501
357,446
-0.02(-0.29%)
Jun 07, 2016
8.536
8.561
8.491
8.526
177,869
+0.00(+0.00%)
Jun 06, 2016
8.575
8.610
8.516
8.526
167,700
-0.02(-0.23%)
Jun 03, 2016
8.541
8.565
8.506
8.546
162,337
+0.02(+0.23%)
Jun 02, 2016
8.486
8.536
8.442
8.526
221,364
+0.00(+0.00%)
Jun 01, 2016
8.444
8.536
8.390
8.526
313,971
+0.12(+1.38%)
May 31, 2016
8.468
8.468
8.381
8.410
254,172
-0.02(-0.29%)
May 27, 2016
8.385
8.434
8.434
8.434
205,484
+0.08(+0.93%)
May 26, 2016
8.366
8.366
8.313
8.356
123,295
+0.01(+0.12%)
May 25, 2016
8.361
8.381
8.288
8.347
140,381
+0.02(+0.29%)
May 24, 2016
8.347
8.359
8.284
8.322
172,999
+0.02(+0.23%)
May 23, 2016
8.221
8.313
8.201
8.303
123,808
+0.14(+1.72%)
May 20, 2016
8.182
8.242
8.131
8.162
133,627
+0.00(+0.00%)
May 19, 2016
8.284
8.351
8.099
8.162
388,422
-0.09(-1.12%)
May 18, 2016
8.322
8.351
8.240
8.255
237,949
-0.04(-0.47%)
May 17, 2016
8.376
8.376
8.274
8.293
169,554
-0.05(-0.64%)
May 16, 2016
8.342
8.385
8.288
8.347
202,270
+0.01(+0.12%)
May 13, 2016
8.303
8.366
8.264
8.337
288,982
+0.06(+0.70%)
May 12, 2016
8.284
8.366
8.245
8.279
160,703
-0.02(-0.23%)
May 11, 2016
8.274
8.424
8.274
8.298
188,982
-0.06(-0.75%)
May 10, 2016
8.318
8.361
8.172
8.361
340,310
+0.10(+1.17%)
May 09, 2016
8.347
8.361
8.192
8.264
339,304
-0.04(-0.47%)
May 06, 2016
8.313
8.371
8.095
8.303
443,329
-0.06(-0.75%)
May 05, 2016
8.429
8.429
8.361
8.366
134,955
-0.04(-0.52%)
May 04, 2016
8.424
8.424
8.376
8.410
156,339
-0.01(-0.17%)
May 03, 2016
8.482
8.482
8.347
8.424
100,023
-0.04(-0.52%)
May 02, 2016
8.482
8.516
8.439
8.468
127,421
-0.04(-0.46%)
Apr 29, 2016
8.439
8.511
8.410
8.507
310,453
+0.03(+0.40%)
Apr 28, 2016
8.516
8.516
8.415
8.473
341,439
+0.03(+0.40%)
Apr 27, 2016
8.444
8.482
8.415
8.439
143,606
-0.04(-0.46%)
Apr 26, 2016
8.444
8.502
8.444
8.478
123,328
+0.00(+0.06%)
Apr 25, 2016
8.434
8.492
8.361
8.473
338,418
+0.07(+0.81%)
Apr 22, 2016
8.376
8.439
8.371
8.405
89,961
+0.03(+0.35%)
Apr 21, 2016
8.410
8.429
8.366
8.376
179,246
-0.07(-0.80%)
Apr 20, 2016
8.478
8.478
8.385
8.444
193,521
+0.00(+0.00%)
Apr 19, 2016
8.400
8.502
8.381
8.444
221,445
+0.06(+0.69%)
Apr 18, 2016
8.434
8.453
8.385
8.385
91,069
-0.05(-0.57%)
Apr 15, 2016
8.376
8.478
8.361
8.434
184,321
+0.04(+0.46%)
Apr 14, 2016
8.453
8.453
8.395
8.395
157,757
-0.04(-0.52%)
Apr 13, 2016
8.468
8.468
8.410
8.439
193,244
+0.02(+0.23%)
Apr 12, 2016
8.410
8.434
8.337
8.419
135,871
+0.06(+0.70%)
Apr 11, 2016
8.313
8.434
8.313
8.361
172,681
+0.05(+0.64%)
Apr 08, 2016
8.347
8.400
8.284
8.308
153,713
-0.03(-0.41%)
Apr 07, 2016
8.410
8.410
8.308
8.342
185,908
-0.06(-0.69%)
Apr 06, 2016
8.366
8.424
8.318
8.400
135,124
+0.07(+0.81%)
Apr 05, 2016
8.356
8.395
8.318
8.332
120,631
-0.04(-0.46%)
Apr 04, 2016
8.434
8.434
8.351
8.371
116,849
-0.06(-0.75%)
Apr 01, 2016
8.390
8.438
8.376
8.434
146,038
+0.04(+0.52%)
Mar 31, 2016
8.337
8.405
8.337
8.390
334,604
+0.03(+0.35%)
Mar 30, 2016
8.463
8.463
8.361
8.361
309,979
-0.06(-0.75%)
Mar 29, 2016
8.347
8.434
8.303
8.424
350,044
+0.11(+1.28%)
Mar 28, 2016
8.337
8.376
8.269
8.318
261,314
-0.02(-0.29%)
Mar 24, 2016
8.318
8.342
8.342
8.342
195,582
+0.07(+0.88%)
Mar 23, 2016
8.385
8.385
8.264
8.269
158,988
-0.10(-1.16%)
Mar 22, 2016
8.337
8.371
8.308
8.366
171,926
+0.00(+0.06%)
Mar 21, 2016
8.356
8.400
8.332
8.361
143,542
+0.00(+0.06%)
Mar 18, 2016
8.415
8.424
8.322
8.356
308,768
-0.04(-0.46%)
Mar 17, 2016
8.351
8.424
8.341
8.395
451,860
+0.03(+0.41%)
Mar 16, 2016
8.337
8.376
8.288
8.361
423,336
+0.05(+0.58%)
Mar 15, 2016
8.230
8.351
8.230
8.313
373,114
+0.05(+0.59%)
Mar 14, 2016
8.259
8.298
8.221
8.264
229,012
+0.01(+0.18%)
Mar 11, 2016
8.182
8.298
8.182
8.250
353,097
+0.07(+0.89%)
Mar 10, 2016
8.119
8.187
8.114
8.177
179,890
+0.05(+0.60%)
Mar 09, 2016
8.153
8.221
8.095
8.129
369,967
-0.04(-0.53%)
Mar 08, 2016
8.119
8.308
8.046
8.172
396,804
+0.00(+0.06%)
Mar 07, 2016
8.095
8.206
8.095
8.167
197,255
+0.06(+0.72%)
Mar 04, 2016
8.177
8.192
8.095
8.109
297,012
+0.01(+0.18%)
Mar 03, 2016
8.114
8.167
8.049
8.095
510,205
+0.05(+0.66%)
Mar 02, 2016
7.875
8.065
7.846
8.041
362,038
+0.14(+1.81%)
Mar 01, 2016
7.994
7.994
7.823
7.899
247,098
-0.03(-0.36%)
Feb 29, 2016
7.884
7.979
7.775
7.927
321,078
+0.07(+0.91%)
Feb 26, 2016
7.837
7.975
7.806
7.856
260,229
+0.09(+1.10%)
Feb 25, 2016
7.604
7.773
7.604
7.770
895,274
+0.13(+1.74%)
Feb 24, 2016
7.585
7.651
7.523
7.637
120,239
-0.02(-0.25%)
Feb 23, 2016
7.628
7.823
7.566
7.656
342,616
-0.03(-0.43%)
Feb 22, 2016
7.704
7.713
7.609
7.689
314,126
+0.01(+0.19%)
Feb 19, 2016
7.594
7.708
7.585
7.675
197,434
+0.03(+0.37%)
Feb 18, 2016
7.675
7.689
7.585
7.647
257,421
+0.02(+0.25%)
Feb 17, 2016
7.609
7.689
7.553
7.628
321,448
+0.06(+0.82%)
Feb 16, 2016
7.437
7.571
7.423
7.566
199,407
+0.14(+1.92%)
Feb 12, 2016
7.414
7.423
7.423
7.423
312,700
+0.05(+0.64%)
Feb 11, 2016
7.280
7.395
7.247
7.376
330,503
+0.04(+0.52%)
Feb 10, 2016
7.242
7.499
7.195
7.338
384,289
+0.10(+1.31%)
Feb 09, 2016
7.285
7.485
7.176
7.242
345,943
-0.08(-1.04%)
Feb 08, 2016
7.252
7.499
7.209
7.318
333,445
+0.00(+0.00%)
Feb 05, 2016
7.414
7.456
7.276
7.318
264,346
-0.09(-1.22%)
Feb 04, 2016
7.409
7.480
7.252
7.409
154,291
-0.01(-0.13%)
Feb 03, 2016
7.390
7.481
7.252
7.418
216,804
+0.06(+0.78%)
Feb 02, 2016
7.409
7.448
7.324
7.361
303,870
-0.13(-1.71%)
Feb 01, 2016
7.328
7.513
7.276
7.490
227,750
+0.10(+1.35%)
Jan 29, 2016
7.456
7.523
7.368
7.390
453,338
-0.02(-0.32%)
Jan 28, 2016
7.613
7.613
7.395
7.414
263,474
-0.15(-2.01%)
Jan 27, 2016
7.532
7.647
7.485
7.566
286,837
+0.03(+0.38%)
Jan 26, 2016
7.409
7.542
7.409
7.537
290,506
+0.12(+1.60%)
Jan 25, 2016
7.509
7.537
7.395
7.418
325,210
-0.14(-1.89%)
Jan 22, 2016
7.475
7.589
7.428
7.561
268,971
+0.13(+1.79%)
Jan 21, 2016
7.323
7.518
7.323
7.428
302,644
+0.09(+1.23%)
Jan 20, 2016
7.418
7.461
7.038
7.338
1,067,359
-0.16(-2.16%)
Jan 19, 2016
7.723
7.731
7.456
7.499
380,025
-0.14(-1.81%)
Jan 15, 2016
7.613
7.637
7.637
7.637
628,555
+0.01(+0.19%)
Jan 14, 2016
7.699
7.737
7.623
7.623
544,698
-0.09(-1.17%)
Jan 13, 2016
7.723
7.880
7.708
7.713
322,130
-0.02(-0.25%)
Jan 12, 2016
7.761
7.763
7.618
7.732
533,008
-0.02(-0.25%)
Jan 11, 2016
7.870
7.903
7.727
7.751
245,475
-0.10(-1.21%)
Jan 08, 2016
7.922
7.975
7.846
7.846
174,927
-0.05(-0.66%)
Jan 07, 2016
8.013
8.039
7.894
7.899
212,964
-0.15(-1.83%)
Jan 06, 2016
7.951
8.084
7.937
8.046
240,674
+0.08(+1.01%)
Jan 05, 2016
8.022
8.027
7.903
7.965
267,566
-0.03(-0.42%)
Jan 04, 2016
7.856
8.032
7.856
7.998
203,383
+0.09(+1.14%)
Dec 31, 2015
7.989
7.908
7.908
7.908
207,135
-0.10(-1.31%)
Dec 30, 2015
7.975
8.030
7.941
8.013
267,936
+0.04(+0.54%)
Dec 29, 2015
7.989
8.022
7.856
7.970
489,573
-0.00(-0.06%)
Dec 28, 2015
8.046
8.076
7.941
7.975
258,128
-0.12(-1.53%)
Dec 24, 2015
8.065
8.098
8.098
8.098
176,433
+0.07(+0.89%)
Dec 23, 2015
8.070
8.193
7.979
8.027
416,001
+0.00(+0.06%)
Dec 22, 2015
7.970
8.051
7.906
8.022
376,765
+0.06(+0.78%)
Dec 21, 2015
7.846
7.979
7.846
7.960
631,950
+0.16(+2.01%)
Dec 18, 2015
7.984
8.027
7.765
7.804
678,140
-0.20(-2.55%)
Dec 17, 2015
8.037
8.056
7.989
8.008
225,369
+0.00(+0.00%)
Dec 16, 2015
7.932
8.037
7.880
8.008
320,210
+0.15(+1.88%)
Dec 15, 2015
7.723
7.894
7.723
7.861
733,610
+0.19(+2.42%)
Dec 14, 2015
7.918
7.965
7.642
7.675
646,001
-0.22(-2.83%)
Dec 11, 2015
7.998
8.046
7.863
7.899
423,733
-0.10(-1.31%)
Dec 10, 2015
8.022
8.105
7.994
8.003
423,422
-0.00(-0.06%)
Dec 09, 2015
8.136
8.155
7.994
8.008
521,179
-0.10(-1.17%)
Dec 08, 2015
8.108
8.158
8.014
8.103
538,032
-0.02(-0.29%)
Dec 07, 2015
8.089
8.140
7.977
8.126
568,666
+0.03(+0.35%)
Dec 04, 2015
8.028
8.103
8.009
8.098
336,684
+0.10(+1.23%)
Dec 03, 2015
8.150
8.168
7.996
8.000
387,474
-0.11(-1.38%)
Dec 02, 2015
8.145
8.206
8.080
8.112
475,725
-0.04(-0.52%)
Dec 01, 2015
8.094
8.168
8.094
8.154
463,486
+0.03(+0.34%)
Nov 30, 2015
8.108
8.140
8.056
8.126
603,015
+0.03(+0.40%)
Nov 27, 2015
8.094
8.098
8.056
8.094
94,040
+0.04(+0.46%)
Nov 25, 2015
8.070
8.056
8.056
8.056
233,520
-0.00(-0.06%)
Nov 24, 2015
8.010
8.066
7.972
8.061
292,450
+0.02(+0.29%)
Nov 23, 2015
7.958
8.052
7.926
8.038
360,270
+0.09(+1.12%)
Nov 20, 2015
7.935
7.972
7.909
7.949
276,603
+0.02(+0.29%)
Nov 19, 2015
7.930
7.935
7.856
7.926
279,855
+0.00(+0.00%)
Nov 18, 2015
7.944
7.944
7.856
7.926
279,339
+0.03(+0.41%)
Nov 17, 2015
7.954
7.954
7.856
7.893
253,600
-0.02(-0.29%)
Nov 16, 2015
7.818
7.935
7.814
7.916
184,106
+0.07(+0.89%)
Nov 13, 2015
7.790
7.870
7.748
7.846
177,672
+0.04(+0.48%)
Nov 12, 2015
7.823
7.856
7.762
7.809
232,521
-0.08(-1.01%)
Nov 11, 2015
7.832
7.907
7.809
7.888
161,808
+0.03(+0.42%)
Nov 10, 2015
7.837
7.928
7.828
7.856
325,722
-0.03(-0.41%)
Nov 09, 2015
7.893
8.010
7.874
7.888
427,479
-0.07(-0.88%)
Nov 06, 2015
7.935
7.972
7.870
7.958
313,159
+0.04(+0.47%)
Nov 05, 2015
7.902
7.935
7.865
7.921
232,290
+0.03(+0.35%)
Nov 04, 2015
7.884
7.907
7.837
7.893
337,884
+0.01(+0.12%)
Nov 03, 2015
7.772
7.926
7.683
7.884
405,701
+0.13(+1.62%)
Nov 02, 2015
7.664
7.767
7.641
7.758
336,577
+0.12(+1.53%)
Oct 30, 2015
7.669
7.699
7.597
7.641
336,144
+0.00(+0.00%)
Oct 29, 2015
7.590
7.676
7.580
7.641
296,695
+0.04(+0.55%)
Oct 28, 2015
7.566
7.641
7.557
7.599
443,395
-0.00(-0.06%)
Oct 27, 2015
7.660
7.688
7.552
7.604
314,868
-0.10(-1.27%)
Oct 26, 2015
7.818
7.855
7.669
7.702
341,389
-0.12(-1.49%)
Oct 23, 2015
7.748
7.842
7.748
7.818
305,328
+0.07(+0.96%)
Oct 22, 2015
7.776
7.842
7.739
7.744
248,784
-0.02(-0.30%)
Oct 21, 2015
7.874
7.898
7.758
7.767
314,089
-0.10(-1.30%)
Oct 20, 2015
7.809
7.888
7.809
7.870
290,306
+0.03(+0.42%)
Oct 19, 2015
7.800
7.851
7.800
7.837
228,312
+0.02(+0.30%)
Oct 16, 2015
7.730
7.823
7.697
7.814
295,855
+0.10(+1.27%)
Oct 15, 2015
7.664
7.748
7.641
7.716
208,484
+0.07(+0.92%)
Oct 14, 2015
7.660
7.725
7.636
7.646
119,566
-0.03(-0.37%)
Oct 13, 2015
7.706
7.744
7.649
7.674
148,812
-0.07(-0.96%)
Oct 12, 2015
7.725
7.758
7.706
7.748
197,123
+0.05(+0.67%)
Oct 09, 2015
7.739
7.772
7.660
7.697
216,753
-0.04(-0.48%)
Oct 08, 2015
7.706
7.772
7.678
7.734
224,734
+0.00(+0.06%)
Oct 07, 2015
7.627
7.762
7.627
7.730
246,282
+0.13(+1.66%)
Oct 06, 2015
7.571
7.608
7.534
7.604
199,149
+0.02(+0.31%)
Oct 05, 2015
7.562
7.641
7.534
7.580
374,412
+0.06(+0.74%)
Oct 02, 2015
7.487
7.534
7.473
7.524
389,597
-0.01(-0.12%)
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.