Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10480 10480 10370 10437 0 -43.60(-0.42%)
Apr 28, 2016 10521 10578 10462 10480 0 -91.30(-0.86%)
Apr 27, 2016 10528 10593 10508 10572 0 +49.20(+0.47%)
Apr 26, 2016 10493 10525 10478 10523 0 +57.00(+0.54%)
Apr 25, 2016 10488 10488 10424 10466 0 -45.40(-0.43%)
Apr 22, 2016 10464 10520 10464 10511 0 +56.20(+0.54%)
Apr 21, 2016 10524 10537 10440 10455 0 -73.00(-0.69%)
Apr 20, 2016 10517 10572 10489 10528 0 +10.50(+0.10%)
Apr 19, 2016 10464 10529 10425 10517 0 +92.40(+0.89%)
Apr 18, 2016 10316 10427 10304 10425 0 +69.30(+0.67%)
Apr 15, 2016 10360 10360 10333 10356 0 -4.60(-0.04%)
Apr 14, 2016 10359 10378 10334 10360 0 +0.70(+0.01%)
Apr 13, 2016 10272 10362 10272 10360 0 +120.80(+1.18%)
Apr 12, 2016 10115 10257 10115 10239 0 +124.10(+1.23%)
Apr 11, 2016 10154 10211 10114 10115 0 -5.10(-0.05%)
Apr 08, 2016 10109 10171 10093 10120 0 +74.60(+0.74%)
Apr 07, 2016 10113 10117 10005 10045 0 -114.70(-1.13%)
Apr 06, 2016 10063 10162 10044 10160 0 +98.70(+0.98%)
Apr 05, 2016 10105 10105 10051 10061 0 -121.90(-1.20%)
Apr 04, 2016 10227 10234 10169 10183 0 -37.00(-0.36%)
Apr 01, 2016 10133 10231 10085 10220 0 +12.60(+0.12%)
Mar 31, 2016 10237 10249 10199 10207 0 -29.60(-0.29%)
Mar 30, 2016 10246 10282 10218 10237 0 +46.60(+0.46%)
Mar 29, 2016 10071 10194 10048 10190 0 +84.00(+0.83%)
Mar 28, 2016 10105 10129 10065 10106 0 +19.80(+0.20%)
Mar 24, 2016 10033 10087 10087 10087 3,407,719,936 -13.10(-0.13%)
Mar 23, 2016 10171 10171 10097 10100 0 -94.50(-0.93%)
Mar 22, 2016 10170 10226 10145 10194 0 -25.50(-0.25%)
Mar 21, 2016 10205 10233 10182 10220 0 -3.70(-0.04%)
Mar 18, 2016 10217 10248 10198 10223 0 +33.00(+0.32%)
Mar 17, 2016 10102 10217 10073 10190 0 +106.20(+1.05%)
Mar 16, 2016 9986 10102 9979 10084 0 +70.60(+0.71%)
Mar 15, 2016 10006 10014 9971 10014 0 -60.70(-0.60%)
Mar 14, 2016 10073 10098 10038 10074 0 -29.90(-0.30%)
Mar 11, 2016 9988 10105 9988 10104 0 +186.13(+1.88%)
Mar 10, 2016 9954 10004 9827 9918 0 -6.74(-0.07%)
Mar 09, 2016 9907 9947 9882 9925 0 +56.29(+0.57%)
Mar 08, 2016 9952 9952 9862 9869 0 -137.68(-1.38%)
Mar 07, 2016 9922 10022 9911 10006 0 +37.79(+0.38%)
Mar 04, 2016 9929 10011 9902 9968 0 +60.44(+0.61%)
Mar 03, 2016 9828 9910 9809 9908 786,732,672 +70.38(+0.72%)
Mar 02, 2016 9746 9838 9726 9838 0 +66.59(+0.68%)
Mar 01, 2016 9627 9771 9614 9771 0 +211.47(+2.21%)
Feb 29, 2016 9615 9671 9559 9560 0 -60.26(-0.63%)
Feb 26, 2016 9668 9683 9608 9620 0 -5.48(-0.06%)
Feb 25, 2016 9535 9626 9506 9625 0 +119.20(+1.25%)
Feb 24, 2016 9411 9518 9327 9506 0 +11.75(+0.12%)
Feb 23, 2016 9583 9590 9485 9494 0 -122.00(-1.27%)
Feb 22, 2016 9486 9624 9486 9616 0 +130.36(+1.37%)
Feb 19, 2016 9465 9505 9407 9486 0 -19.02(-0.20%)
Feb 18, 2016 9533 9544 9483 9505 0 -27.30(-0.29%)
Feb 17, 2016 9427 9552 9427 9532 0 +156.89(+1.67%)
Feb 16, 2016 9318 9378 9276 9375 0 +145.71(+1.58%)
Feb 12, 2016 9093 9230 9230 9230 401,952,704 +199.80(+2.21%)
Feb 11, 2016 9093 9093 8944 9030 0 -146.84(-1.60%)
Feb 10, 2016 9222 9316 9171 9177 0 -11.07(-0.12%)
Feb 09, 2016 9132 9251 9109 9188 0 -43.54(-0.47%)
Feb 08, 2016 9295 9295 9127 9231 0 -159.00(-1.69%)
Feb 05, 2016 9500 9501 9361 9390 0 -143.97(-1.51%)
Feb 04, 2016 9484 9591 9466 9534 0 +39.09(+0.41%)
Feb 03, 2016 9472 9513 9276 9495 0 +81.43(+0.87%)
Feb 02, 2016 9533 9533 9386 9414 0 -202.91(-2.11%)
Feb 01, 2016 9579 9651 9515 9617 0 -16.01(-0.17%)
Jan 29, 2016 9439 9633 9439 9633 0 +234.91(+2.50%)
Jan 28, 2016 9375 9463 9330 9398 0 +24.01(+0.26%)
Jan 27, 2016 9404 9523 9321 9374 0 -55.33(-0.59%)
Jan 26, 2016 9295 9437 9295 9429 0 +166.12(+1.79%)
Jan 25, 2016 9394 9394 9259 9263 0 -163.92(-1.74%)
Jan 22, 2016 9343 9438 9343 9427 0 +200.34(+2.17%)
Jan 21, 2016 9164 9312 9102 9227 0 +69.73(+0.76%)
Jan 20, 2016 9215 9234 8938 9157 0 -144.90(-1.56%)
Jan 19, 2016 9379 9406 9227 9302 0 +2.12(+0.02%)
Jan 15, 2016 9388 9300 9300 9300 1,173,492,736 -216.93(-2.28%)
Jan 14, 2016 9405 9568 9332 9517 0 +142.32(+1.52%)
Jan 13, 2016 9619 9644 9349 9374 0 -202.29(-2.11%)
Jan 12, 2016 9591 9631 9461 9577 0 +48.86(+0.51%)
Jan 11, 2016 9575 9599 9436 9528 0 -1.11(-0.01%)
Jan 08, 2016 9693 9726 9513 9529 0 -121.65(-1.26%)
Jan 07, 2016 9751 9791 9627 9650 0 -217.84(-2.21%)
Jan 06, 2016 9907 9926 9821 9868 0 -159.84(-1.59%)
Jan 05, 2016 10007 10040 9960 10028 0 +26.50(+0.26%)
Jan 04, 2016 10020 10020 9891 10002 0 -141.80(-1.40%)
Dec 31, 2015 10186 10143 10143 10143 2,655,330,048 -82.40(-0.81%)
Dec 30, 2015 10278 10284 10219 10226 0 -80.80(-0.78%)
Dec 29, 2015 10270 10318 10270 10307 0 +89.20(+0.87%)
Dec 28, 2015 10226 10226 10169 10217 0 -41.10(-0.40%)
Dec 24, 2015 10266 10258 10258 10258 1,411,859,968 -17.80(-0.17%)
Dec 23, 2015 10181 10278 10181 10276 0 +163.90(+1.62%)
Dec 22, 2015 10052 10133 10016 10112 0 +89.40(+0.89%)
Dec 21, 2015 10017 10054 9961 10023 0 +55.36(+0.56%)
Dec 18, 2015 10073 10073 9967 9968 0 -144.96(-1.43%)
Dec 17, 2015 10268 10268 10113 10113 0 -155.20(-1.51%)
Dec 16, 2015 10165 10282 10140 10268 0 +156.90(+1.55%)
Dec 15, 2015 10057 10149 10057 10111 0 +124.14(+1.24%)
Dec 14, 2015 9978 10014 9880 9987 317,472,704 +10.11(+0.10%)
Dec 11, 2015 10074 10075 9957 9977 0 -195.35(-1.92%)
Dec 10, 2015 10166 10243 10156 10172 0 +9.60(+0.09%)
Dec 09, 2015 10191 10317 10116 10162 0 -36.00(-0.35%)
Dec 08, 2015 10214 10255 10158 10198 0 -106.10(-1.03%)
Dec 07, 2015 10409 10409 10264 10304 0 -104.40(-1.00%)
Dec 04, 2015 10266 10418 10265 10409 0 +151.50(+1.48%)
Dec 03, 2015 10416 10423 10227 10257 0 -131.80(-1.27%)
Dec 02, 2015 10501 10511 10376 10389 0 -130.40(-1.24%)
Dec 01, 2015 10447 10524 10447 10520 0 +110.00(+1.06%)
Nov 30, 2015 10456 10460 10410 10410 0 -40.90(-0.39%)
Nov 27, 2015 10443 10464 10426 10450 0 +0.10(+0.00%)
Nov 25, 2015 10450 10450 10450 10450 2,852,940,032 +0.70(+0.01%)
Nov 24, 2015 10379 10473 10358 10450 0 +28.30(+0.27%)
Nov 23, 2015 10434 10470 10402 10421 3,587,980,032 -22.80(-0.22%)
Nov 20, 2015 10460 10499 10430 10444 0 +12.70(+0.12%)
Nov 19, 2015 10426 10455 10416 10432 0 +1.90(+0.02%)
Nov 18, 2015 10285 10436 10285 10430 0 +143.80(+1.40%)
Nov 17, 2015 10320 10368 10267 10286 0 -13.60(-0.13%)
Nov 16, 2015 10143 10300 10142 10299 0 +144.30(+1.42%)
Nov 13, 2015 10206 10229 10146 10155 0 -80.90(-0.79%)
Nov 12, 2015 10335 10343 10235 10236 0 -163.90(-1.58%)
Nov 11, 2015 10454 10460 10397 10400 0 -32.50(-0.31%)
Nov 10, 2015 10389 10440 10371 10432 0 +17.20(+0.17%)
Nov 09, 2015 10487 10488 10381 10415 0 -98.20(-0.93%)
Nov 06, 2015 10526 10531 10442 10513 0 -35.00(-0.33%)
Nov 05, 2015 10564 10588 10501 10548 0 -15.60(-0.15%)
Nov 04, 2015 10630 10639 10536 10564 0 -45.90(-0.43%)
Nov 03, 2015 10556 10642 10542 10610 0 +30.00(+0.28%)
Nov 02, 2015 10475 10591 10474 10580 0 +118.90(+1.14%)
Oct 30, 2015 10509 10531 10461 10461 0 -37.20(-0.35%)
Oct 29, 2015 10504 10514 10466 10498 0 -40.00(-0.38%)
Oct 28, 2015 10428 10538 10410 10538 0 +138.00(+1.33%)
Oct 27, 2015 10421 10428 10365 10400 0 -64.40(-0.62%)
Oct 26, 2015 10496 10496 10458 10465 0 -41.90(-0.40%)
Oct 23, 2015 10487 10520 10450 10506 0 +57.70(+0.55%)
Oct 22, 2015 10343 10467 10343 10449 0 +142.40(+1.38%)
Oct 21, 2015 10404 10411 10299 10306 0 -77.00(-0.74%)
Oct 20, 2015 10377 10427 10361 10383 0 -8.20(-0.08%)
Oct 19, 2015 10386 10399 10353 10392 0 -30.30(-0.29%)
Oct 16, 2015 10407 10425 10366 10422 0 +43.60(+0.42%)
Oct 15, 2015 10260 10381 10245 10378 0 +148.60(+1.45%)
Oct 14, 2015 10268 10304 10215 10230 0 -33.20(-0.32%)
Oct 13, 2015 10299 10361 10254 10263 0 -93.60(-0.90%)
Oct 12, 2015 10356 10368 10329 10356 0 -4.80(-0.05%)
Oct 09, 2015 10377 10400 10331 10361 0 +0.30(+0.00%)
Oct 08, 2015 10238 10375 10222 10361 0 +102.50(+1.00%)
Oct 07, 2015 10212 10284 10168 10258 0 +102.10(+1.01%)
Oct 06, 2015 10168 10205 10125 10156 0 -11.50(-0.11%)
Oct 05, 2015 10036 10177 10036 10168 0 +194.34(+1.95%)
Oct 02, 2015 9756 9974 9697 9974 0 +152.61(+1.55%)
Oct 01, 2015 9832 9865 9721 9821 0 +21.26(+0.22%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.50(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.50(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.90(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.20(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.80(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.31(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.61(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.80(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.79(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.84(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,089,920 -177.44(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.90(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.73(+1.40%)
Sep 01, 2015 10176 10176 9821 9875 0 -301.83(-2.97%)
Aug 31, 2015 10198 10226 10120 10176 0 -65.60(-0.64%)
Aug 28, 2015 10199 10257 10180 10242 0 +11.60(+0.11%)
Aug 27, 2015 10044 10248 10044 10230 0 +250.83(+2.51%)
Aug 26, 2015 9692 9986 9692 9980 0 +287.28(+2.96%)
Aug 25, 2015 9790 10063 9690 9692 0 -97.55(-1.00%)
Aug 24, 2015 9864 10069 9510 9790 0 -405.76(-3.98%)
Aug 21, 2015 10402 10426 10196 10196 0 -280.10(-2.67%)
Aug 20, 2015 10618 10621 10476 10476 0 -211.20(-1.98%)
Aug 19, 2015 10742 10761 10638 10687 0 -105.80(-0.98%)
Aug 18, 2015 10800 10820 10780 10793 0 -25.80(-0.24%)
Aug 17, 2015 10744 10819 10708 10819 0 +36.40(+0.34%)
Aug 14, 2015 10736 10784 10730 10782 0 +36.90(+0.34%)
Aug 13, 2015 10779 10780 10723 10745 0 -34.20(-0.32%)
Aug 12, 2015 10726 10790 10629 10780 0 -22.60(-0.21%)
Aug 11, 2015 10857 10857 10757 10802 0 -103.90(-0.95%)
Aug 10, 2015 10805 10906 10805 10906 0 +142.80(+1.33%)
Aug 07, 2015 10780 10785 10728 10763 0 -36.20(-0.34%)
Aug 06, 2015 10851 10856 10757 10799 0 -48.40(-0.45%)
Aug 05, 2015 10874 10916 10834 10848 0 +23.10(+0.21%)
Aug 04, 2015 10849 10870 10802 10825 0 -16.60(-0.15%)
Aug 03, 2015 10884 10884 10795 10841 0 -41.00(-0.38%)
Jul 31, 2015 10908 10933 10872 10882 0 +0.60(+0.01%)
Jul 30, 2015 10866 10888 10825 10882 0 -2.20(-0.02%)
Jul 29, 2015 10795 10895 10794 10884 0 +93.70(+0.87%)
Jul 28, 2015 10699 10800 10669 10790 0 +133.60(+1.25%)
Jul 27, 2015 10689 10698 10636 10657 0 -65.30(-0.61%)
Jul 24, 2015 10831 10831 10706 10722 0 -118.80(-1.10%)
Jul 23, 2015 10918 10919 10826 10841 0 -59.20(-0.54%)
Jul 22, 2015 10897 10917 10881 10900 0 -19.10(-0.17%)
Jul 21, 2015 10960 10975 10902 10919 0 -50.50(-0.46%)
Jul 20, 2015 10991 10991 10955 10970 0 -17.70(-0.16%)
Jul 17, 2015 11011 11011 10966 10987 0 -37.70(-0.34%)
Jul 16, 2015 11013 11033 11012 11025 0 +66.10(+0.60%)
Jul 15, 2015 10989 10996 10935 10959 0 -34.50(-0.31%)
Jul 14, 2015 10944 11003 10939 10993 0 +48.50(+0.44%)
Jul 13, 2015 10854 10950 10854 10945 0 +90.90(+0.84%)
Jul 10, 2015 10690 10872 10690 10854 0 +164.40(+1.54%)
Jul 09, 2015 10742 10802 10688 10690 0 +52.70(+0.50%)
Jul 08, 2015 10756 10756 10622 10637 0 -192.50(-1.78%)
Jul 07, 2015 10765 10842 10632 10829 0 +46.60(+0.43%)
Jul 06, 2015 10770 10837 10732 10783 0 -82.10(-0.76%)
Jul 02, 2015 10886 10865 10865 10865 2,996,539,904 +5.80(+0.05%)
Jul 01, 2015 10844 10890 10821 10859 0 +53.80(+0.50%)
Jun 30, 2015 10859 10874 10769 10805 0 +14.90(+0.14%)
Jun 29, 2015 10941 10953 10787 10790 0 -250.00(-2.26%)
Jun 26, 2015 11049 11064 11009 11040 0 +4.60(+0.04%)
Jun 25, 2015 11079 11094 11031 11036 0 -30.40(-0.27%)
Jun 24, 2015 11132 11142 11066 11066 0 -83.30(-0.75%)
Jun 23, 2015 11147 11167 11131 11149 0 +19.80(+0.18%)
Jun 22, 2015 11105 11171 11105 11130 0 +90.60(+0.82%)
Jun 19, 2015 11080 11092 11038 11039 0 -61.50(-0.55%)
Jun 18, 2015 11032 11137 11032 11100 0 +86.80(+0.79%)
Jun 17, 2015 11010 11041 10950 11014 0 +16.00(+0.15%)
Jun 16, 2015 10940 11001 10927 10998 0 +48.20(+0.44%)
Jun 15, 2015 10942 10951 10898 10950 0 -60.40(-0.55%)
Jun 12, 2015 11037 11037 10990 11010 0 -70.60(-0.64%)
Jun 11, 2015 11072 11101 11056 11080 0 +22.50(+0.20%)
Jun 10, 2015 10960 11081 10960 11058 0 +142.40(+1.30%)
Jun 09, 2015 10918 10943 10883 10916 0 -2.20(-0.02%)
Jun 08, 2015 10975 10975 10917 10918 0 -61.50(-0.56%)
Jun 05, 2015 10982 11009 10925 10979 0 -21.10(-0.19%)
Jun 04, 2015 11062 11095 10989 11000 0 -107.50(-0.97%)
Jun 03, 2015 11102 11148 11082 11108 0 +27.00(+0.24%)
Jun 02, 2015 11057 11118 11028 11081 0 +19.20(+0.17%)
Jun 01, 2015 11082 11093 11023 11062 0 +5.40(+0.05%)
May 29, 2015 11116 11117 11033 11056 0 -76.40(-0.69%)
May 28, 2015 11129 11136 11076 11133 0 -10.60(-0.10%)
May 27, 2015 11076 11155 11069 11143 0 +78.00(+0.70%)
May 26, 2015 11198 11198 11043 11065 0 -132.40(-1.18%)
May 22, 2015 11214 11198 11198 11198 2,571,859,968 -42.00(-0.37%)
May 21, 2015 11212 11255 11206 11240 0 +29.50(+0.26%)
May 20, 2015 11221 11247 11196 11210 0 -2.90(-0.03%)
May 19, 2015 11214 11232 11196 11213 0 -14.80(-0.13%)
May 18, 2015 11207 11237 11193 11228 0 -0.40(-0.00%)
May 15, 2015 11203 11229 11173 11228 0 +21.00(+0.19%)
May 14, 2015 11164 11209 11162 11207 0 +90.30(+0.81%)
May 13, 2015 11132 11166 11103 11117 0 +3.80(+0.03%)
May 12, 2015 11106 11137 11059 11113 0 -27.50(-0.25%)
May 11, 2015 11182 11198 11134 11141 0 -55.80(-0.50%)
May 08, 2015 11139 11206 11139 11196 0 +160.10(+1.45%)
May 07, 2015 10998 11052 10961 11036 0 +20.40(+0.19%)
May 06, 2015 11082 11098 10963 11016 0 -33.30(-0.30%)
May 05, 2015 11172 11180 11040 11049 0 -124.00(-1.11%)
May 04, 2015 11155 11193 11155 11173 0 +32.90(+0.30%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.