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
NVIDIA Corp
(NQ:
NVDA
)
1,043.10
+93.60 (+9.86%)
Streaming Delayed Price
Updated: 10:54 AM EDT, May 23, 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, 2014
4.408
4.442
4.358
4.411
28,989,094
-0.02(-0.35%)
Sep 29, 2014
4.399
4.458
4.357
4.426
21,808,696
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,222,556
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,209,724
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.490
4.523
16,690,214
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,512,030
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.516
23,159,876
-0.05(-1.00%)
Sep 19, 2014
4.662
4.666
4.559
4.561
62,885,592
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.592
4.647
22,965,456
+0.07(+1.51%)
Sep 17, 2014
4.564
4.621
4.542
4.578
18,152,776
+0.00(+0.08%)
Sep 16, 2014
4.497
4.600
4.482
4.574
22,999,996
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.490
4.509
30,761,754
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,455,080
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.590
4.640
26,219,310
-0.05(-1.02%)
Sep 10, 2014
4.698
4.706
4.644
4.688
18,026,590
+0.02(+0.36%)
Sep 09, 2014
4.709
4.741
4.666
4.671
20,767,832
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,390,144
-0.04(-0.90%)
Sep 05, 2014
4.784
4.805
4.743
4.774
26,541,028
-0.01(-0.30%)
Sep 04, 2014
4.698
4.817
4.695
4.788
51,433,988
+0.08(+1.75%)
Sep 03, 2014
4.686
4.721
4.654
4.706
27,133,068
+0.05(+0.97%)
Sep 02, 2014
4.662
4.662
4.621
4.660
20,145,088
+0.01(+0.23%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,744,758
+0.01(+0.31%)
Aug 28, 2014
4.588
4.645
4.576
4.635
18,792,896
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,134,684
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.564
4.651
28,197,736
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.559
4.568
16,039,720
+0.01(+0.16%)
Aug 22, 2014
4.554
4.600
4.525
4.561
26,272,000
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.556
4.559
28,527,920
-0.04(-0.94%)
Aug 20, 2014
4.614
4.635
4.591
4.602
23,160,496
-0.03(-0.62%)
Aug 19, 2014
4.595
4.654
4.583
4.631
25,962,108
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.505
4.594
29,843,216
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.532
38,861,808
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.475
26,889,042
-0.05(-1.10%)
Aug 13, 2014
4.505
4.563
4.477
4.525
26,952,456
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.448
4.498
31,107,418
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.486
4.498
36,198,752
-0.02(-0.53%)
Aug 08, 2014
4.336
4.546
4.336
4.522
93,972,352
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.156
42,834,868
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.198
23,471,618
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,336,772
+0.00(+0.06%)
Aug 04, 2014
4.206
4.241
4.179
4.201
25,308,976
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,096,210
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,146,748
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,859,208
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.217
4.232
22,895,656
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.217
34,700,024
-0.02(-0.39%)
Jul 25, 2014
4.296
4.306
4.227
4.234
27,954,498
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.279
4.310
26,740,526
+0.01(+0.17%)
Jul 23, 2014
4.398
4.401
4.298
4.303
31,128,170
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.396
31,386,490
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,529,436
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,647,052
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.594
34,007,976
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.605
33,583,924
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,529,736
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,581,164
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.513
4.534
20,085,198
+0.01(+0.24%)
Jul 10, 2014
4.463
4.544
4.427
4.523
27,971,796
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.420
4.548
40,719,448
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,312,450
-0.04(-0.80%)
Jul 07, 2014
4.494
4.496
4.444
4.451
13,377,198
-0.04(-0.80%)
Jul 03, 2014
4.406
4.486
4.486
4.486
14,378,987
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.447
18,815,650
-0.02(-0.36%)
Jul 01, 2014
4.408
4.488
4.394
4.463
33,649,704
+0.05(+1.13%)
Jun 30, 2014
4.358
4.425
4.358
4.413
18,907,500
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.375
31,807,952
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.356
4.370
26,985,216
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.356
4.429
22,545,776
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,937,890
-0.07(-1.55%)
Jun 23, 2014
4.446
4.455
4.394
4.453
43,482,364
-0.05(-1.16%)
Jun 20, 2014
4.567
4.583
4.470
4.505
37,094,108
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,850,512
-0.11(-2.31%)
Jun 18, 2014
4.655
4.684
4.613
4.663
22,639,588
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,553,503
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.636
20,858,566
-0.01(-0.31%)
Jun 13, 2014
4.694
4.696
4.605
4.651
23,933,248
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,388,464
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,933,020
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.558
22,836,608
+0.03(+0.63%)
Jun 06, 2014
4.534
4.569
4.517
4.529
16,916,598
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.475
4.513
19,796,478
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.475
4.494
16,901,350
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.489
25,456,152
-0.02(-0.42%)
Jun 02, 2014
4.536
4.565
4.470
4.508
19,052,542
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.486
4.522
25,116,540
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,044,212
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.517
23,598,388
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.413
4.479
22,017,228
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,185,988
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,495
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,737,166
+0.00(+0.00%)
May 20, 2014
4.394
4.406
4.320
4.341
26,842,308
-0.05(-1.16%)
May 19, 2014
4.300
4.416
4.281
4.392
37,992,924
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,964,050
-0.01(-0.22%)
May 15, 2014
4.279
4.302
4.222
4.264
34,349,944
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,605,356
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.317
4.331
23,325,528
-0.07(-1.61%)
May 12, 2014
4.286
4.411
4.283
4.402
31,612,592
+0.13(+2.94%)
May 09, 2014
4.250
4.291
4.196
4.276
56,932,708
-0.11(-2.43%)
May 08, 2014
4.312
4.452
4.291
4.383
45,565,136
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.330
31,006,116
+0.01(+0.14%)
May 06, 2014
4.456
4.494
4.312
4.324
43,626,260
-0.09(-2.04%)
May 05, 2014
4.362
4.447
4.357
4.414
25,246,050
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.366
16,501,125
-0.03(-0.75%)
May 01, 2014
4.442
4.452
4.364
4.400
20,892,466
+0.02(+0.54%)
Apr 30, 2014
4.421
4.426
4.366
4.376
32,236,518
-0.05(-1.18%)
Apr 29, 2014
4.435
4.444
4.378
4.428
18,047,206
+0.01(+0.21%)
Apr 28, 2014
4.473
4.497
4.364
4.418
23,925,804
-0.02(-0.43%)
Apr 25, 2014
4.554
4.596
4.430
4.437
33,091,970
-0.13(-2.75%)
Apr 24, 2014
4.554
4.610
4.554
4.563
41,295,324
+0.04(+0.89%)
Apr 23, 2014
4.478
4.535
4.471
4.523
27,524,022
+0.05(+1.17%)
Apr 22, 2014
4.440
4.499
4.416
4.471
26,864,806
+0.04(+0.86%)
Apr 21, 2014
4.400
4.445
4.371
4.433
12,346,515
+0.04(+0.81%)
Apr 17, 2014
4.364
4.397
4.397
4.397
16,201,112
+0.02(+0.38%)
Apr 16, 2014
4.392
4.397
4.325
4.381
24,733,256
+0.01(+0.22%)
Apr 15, 2014
4.345
4.395
4.302
4.371
32,115,990
+0.03(+0.71%)
Apr 14, 2014
4.321
4.357
4.293
4.340
30,618,460
+0.05(+1.10%)
Apr 11, 2014
4.321
4.388
4.236
4.293
37,261,296
-0.06(-1.41%)
Apr 10, 2014
4.445
4.506
4.340
4.355
39,152,548
-0.11(-2.44%)
Apr 09, 2014
4.490
4.527
4.428
4.463
44,493,252
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,523,188
+0.15(+3.57%)
Apr 07, 2014
4.302
4.397
4.279
4.314
45,111,724
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.280
4.300
38,835,840
-0.14(-3.10%)
Apr 03, 2014
4.400
4.545
4.397
4.437
63,224,160
+0.05(+1.08%)
Apr 02, 2014
4.418
4.428
4.371
4.390
25,309,088
-0.03(-0.64%)
Apr 01, 2014
4.378
4.471
4.326
4.418
69,186,384
+0.18(+4.13%)
Mar 31, 2014
4.248
4.286
4.218
4.243
28,850,152
+0.00(+0.06%)
Mar 28, 2014
4.208
4.267
4.196
4.241
42,085,564
+0.03(+0.62%)
Mar 27, 2014
4.262
4.298
4.166
4.215
56,772,032
-0.06(-1.33%)
Mar 26, 2014
4.411
4.494
4.234
4.272
58,782,096
-0.10(-2.28%)
Mar 25, 2014
4.418
4.423
4.338
4.371
32,085,448
+0.00(+0.00%)
Mar 24, 2014
4.395
4.430
4.307
4.371
32,299,056
-0.02(-0.49%)
Mar 21, 2014
4.437
4.473
4.373
4.392
59,738,200
-0.01(-0.16%)
Mar 20, 2014
4.373
4.437
4.355
4.400
20,216,660
+0.00(+0.08%)
Mar 19, 2014
4.355
4.480
4.343
4.396
38,638,652
+0.07(+1.73%)
Mar 18, 2014
4.238
4.350
4.219
4.321
30,988,118
+0.10(+2.36%)
Mar 17, 2014
4.234
4.264
4.217
4.222
31,602,796
+0.00(+0.00%)
Mar 14, 2014
4.160
4.260
4.160
4.222
48,545,300
+0.02(+0.45%)
Mar 13, 2014
4.350
4.366
4.182
4.203
40,644,404
-0.14(-3.17%)
Mar 12, 2014
4.307
4.366
4.291
4.340
25,259,404
+0.01(+0.27%)
Mar 11, 2014
4.307
4.366
4.293
4.328
31,362,432
+0.04(+0.99%)
Mar 10, 2014
4.336
4.355
4.267
4.286
31,749,034
-0.06(-1.47%)
Mar 07, 2014
4.373
4.381
4.315
4.350
28,328,122
-0.00(-0.11%)
Mar 06, 2014
4.423
4.447
4.347
4.355
30,615,568
-0.06(-1.39%)
Mar 05, 2014
4.373
4.418
4.355
4.416
25,421,086
+0.04(+0.87%)
Mar 04, 2014
4.355
4.407
4.347
4.378
27,472,008
+0.05(+1.04%)
Mar 03, 2014
4.257
4.333
4.219
4.333
39,670,936
-0.02(-0.49%)
Feb 28, 2014
4.359
4.402
4.293
4.355
33,945,676
-0.03(-0.65%)
Feb 27, 2014
4.433
4.478
4.371
4.383
41,024,188
-0.05(-1.12%)
Feb 26, 2014
4.430
4.497
4.418
4.433
38,042,520
-0.01(-0.16%)
Feb 25, 2014
4.454
4.473
4.392
4.440
25,560,494
-0.02(-0.45%)
Feb 24, 2014
4.394
4.493
4.367
4.460
42,729,428
+0.06(+1.45%)
Feb 21, 2014
4.422
4.479
4.368
4.396
47,811,252
-0.03(-0.75%)
Feb 20, 2014
4.288
4.438
4.281
4.429
42,182,248
+0.15(+3.53%)
Feb 19, 2014
4.222
4.316
4.203
4.278
47,734,140
+0.06(+1.34%)
Feb 18, 2014
4.226
4.241
4.186
4.222
45,467,520
-0.00(-0.06%)
Feb 14, 2014
4.057
4.224
4.224
4.224
86,658,144
+0.13(+3.17%)
Feb 13, 2014
4.068
4.118
3.998
4.094
95,699,888
+0.15(+3.70%)
Feb 12, 2014
3.844
3.913
3.844
3.948
78,356,784
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.833
24,948,764
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.735
3.755
34,374,092
+0.01(+0.32%)
Feb 07, 2014
3.698
3.748
3.665
3.743
16,680,692
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.642
3.689
17,778,618
+0.05(+1.30%)
Feb 05, 2014
3.649
3.660
3.613
3.642
22,739,914
-0.03(-0.90%)
Feb 04, 2014
3.651
3.682
3.632
3.675
29,753,278
+0.02(+0.58%)
Feb 03, 2014
3.729
3.734
3.639
3.653
45,690,704
-0.05(-1.34%)
Jan 31, 2014
3.656
3.724
3.653
3.703
35,546,444
-0.00(-0.13%)
Jan 30, 2014
3.667
3.715
3.656
3.708
21,461,650
+0.06(+1.68%)
Jan 29, 2014
3.667
3.689
3.644
3.646
17,241,848
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.682
17,807,230
+0.04(+0.97%)
Jan 27, 2014
3.670
3.722
3.625
3.646
24,783,668
-0.02(-0.64%)
Jan 24, 2014
3.736
3.750
3.670
3.670
26,314,028
-0.10(-2.57%)
Jan 23, 2014
3.769
3.809
3.738
3.767
19,612,698
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.736
3.781
35,821,340
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,075,442
+0.01(+0.38%)
Jan 17, 2014
3.788
3.771
3.771
3.771
36,082,120
-0.02(-0.44%)
Jan 16, 2014
3.776
3.795
3.759
3.788
23,386,106
+0.01(+0.31%)
Jan 15, 2014
3.736
3.789
3.736
3.776
18,550,416
+0.04(+1.07%)
Jan 14, 2014
3.642
3.743
3.625
3.736
25,632,984
+0.11(+3.13%)
Jan 13, 2014
3.710
3.732
3.616
3.623
25,792,826
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.677
3.710
23,160,116
-0.00(-0.13%)
Jan 09, 2014
3.800
3.807
3.703
3.715
30,969,458
-0.14(-3.73%)
Jan 08, 2014
3.821
3.877
3.807
3.859
32,675,098
+0.05(+1.36%)
Jan 07, 2014
3.783
3.821
3.756
3.807
35,312,536
+0.06(+1.64%)
Jan 06, 2014
3.734
3.774
3.698
3.745
43,390,208
+0.05(+1.34%)
Jan 03, 2014
3.748
3.755
3.684
3.696
27,488,928
-0.04(-1.20%)
Jan 02, 2014
3.755
3.769
3.708
3.741
27,562,016
-0.04(-1.00%)
Dec 31, 2013
3.774
3.778
3.778
3.778
24,992,062
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.767
25,869,086
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.693
3.717
22,363,388
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,854,646
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,437,679
+0.01(+0.25%)
Dec 23, 2013
3.722
3.752
3.691
3.722
17,789,792
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,500,240
+0.07(+1.98%)
Dec 19, 2013
3.609
3.632
3.585
3.627
27,351,456
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,180,188
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,012,900
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.542
3.547
25,187,538
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.542
19,566,702
-0.02(-0.60%)
Dec 12, 2013
3.627
3.642
3.557
3.564
27,390,064
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.627
3.634
43,900,176
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.583
3.670
55,572,068
+0.08(+2.33%)
Dec 09, 2013
3.644
3.660
3.580
3.586
40,828,680
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.649
0
-0.05(-1.47%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,276,364
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.693
3.712
30,799,210
-0.00(-0.06%)
Dec 02, 2013
3.665
3.741
3.658
3.715
39,630,328
+0.04(+0.96%)
Nov 29, 2013
3.703
3.712
3.656
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.663
3.703
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.728
3.673
3.689
79,783,808
+0.03(+0.84%)
Nov 25, 2013
3.580
3.663
3.580
3.658
26,294,644
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.623
3.575
3.616
22,625,566
+0.03(+0.79%)
Nov 20, 2013
3.644
3.653
3.580
3.587
21,705,888
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.637
3.642
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.744
3.692
3.702
33,777,808
-0.09(-2.41%)
Nov 15, 2013
3.819
3.824
3.756
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.777
3.827
3.774
3.805
32,805,656
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,456,672
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.681
31,718,862
+0.03(+0.84%)
Nov 08, 2013
3.519
3.662
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.484
3.493
3.406
3.412
58,534,044
-0.08(-2.38%)
Nov 06, 2013
3.472
3.498
3.437
3.495
21,105,730
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.418
3.472
44,995,240
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,720,260
-0.10(-2.85%)
Nov 01, 2013
3.582
3.596
3.554
3.579
0
+0.02(+0.43%)
Oct 31, 2013
3.575
3.601
3.556
3.563
31,243,746
-0.01(-0.20%)
Oct 30, 2013
3.584
3.601
3.540
3.570
21,742,488
-0.00(-0.07%)
Oct 29, 2013
3.563
3.580
3.530
3.573
41,338,860
+0.00(+0.13%)
Oct 28, 2013
3.570
3.587
3.519
3.568
39,727,720
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.645
3.669
3.604
3.609
25,196,472
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,878,962
-0.06(-1.71%)
Oct 22, 2013
3.718
3.720
3.666
3.699
19,118,600
-0.02(-0.50%)
Oct 21, 2013
3.753
3.756
3.706
3.718
20,782,814
+0.01(+0.25%)
Oct 18, 2013
3.659
3.720
3.645
3.709
27,183,224
+0.04(+1.15%)
Oct 17, 2013
3.631
3.676
3.631
3.666
22,734,464
+0.01(+0.19%)
Oct 16, 2013
3.636
3.674
3.631
3.659
22,241,034
+0.04(+1.23%)
Oct 15, 2013
3.634
3.655
3.613
3.615
22,244,564
-0.02(-0.52%)
Oct 14, 2013
3.570
3.634
3.570
3.634
17,740,480
+0.05(+1.51%)
Oct 11, 2013
3.554
3.598
3.542
3.580
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.620
3.570
3.609
23,743,240
+0.04(+1.08%)
Oct 09, 2013
3.650
3.652
3.552
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.648
3.699
3.598
3.627
30,959,344
-0.03(-0.83%)
Oct 07, 2013
3.643
3.683
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.688
3.594
3.657
26,241,410
+0.05(+1.37%)
Oct 03, 2013
3.648
3.681
3.590
3.608
46,539,260
-0.04(-1.03%)
Oct 02, 2013
3.610
3.659
3.610
3.645
17,228,076
-0.00(-0.06%)
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.