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
Farmers Natl Banc Cp
(NQ:
FMNB
)
12.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2017
10.95
11.43
10.87
11.39
206,661
+0.36(+3.24%)
Mar 30, 2017
10.55
11.07
10.55
11.03
114,200
+0.52(+4.91%)
Mar 29, 2017
10.51
10.75
10.44
10.51
75,538
-0.08(-0.75%)
Mar 28, 2017
10.40
10.75
10.36
10.59
67,053
+0.12(+1.14%)
Mar 27, 2017
10.44
10.55
10.36
10.47
33,187
-0.08(-0.75%)
Mar 24, 2017
10.59
10.71
10.42
10.55
39,996
-0.04(-0.37%)
Mar 23, 2017
10.40
10.67
10.28
10.59
84,937
+0.28(+2.69%)
Mar 22, 2017
10.44
10.47
10.28
10.32
58,590
-0.12(-1.14%)
Mar 21, 2017
11.23
11.26
10.36
10.44
122,566
-0.75(-6.74%)
Mar 20, 2017
11.12
11.31
11.11
11.19
36,450
+0.00(+0.00%)
Mar 17, 2017
11.07
11.21
10.75
11.19
93,612
+0.00(+0.00%)
Mar 16, 2017
10.83
11.23
10.83
11.19
67,689
+0.32(+2.92%)
Mar 15, 2017
10.71
10.91
10.71
10.87
53,514
+0.24(+2.24%)
Mar 14, 2017
10.55
10.67
10.55
10.63
23,413
+0.00(+0.00%)
Mar 13, 2017
10.67
10.83
10.55
10.63
34,855
-0.12(-1.11%)
Mar 10, 2017
11.03
11.03
10.42
10.75
74,358
-0.16(-1.46%)
Mar 09, 2017
11.05
11.19
10.83
10.91
62,286
-0.12(-1.08%)
Mar 08, 2017
11.31
11.31
11.03
11.03
63,174
-0.20(-1.77%)
Mar 07, 2017
11.03
11.43
10.99
11.23
76,705
+0.08(+0.71%)
Mar 06, 2017
10.91
11.19
10.90
11.15
58,430
+0.12(+1.08%)
Mar 03, 2017
10.91
11.03
10.91
11.03
31,363
+0.04(+0.36%)
Mar 02, 2017
11.31
11.31
10.91
10.99
55,881
-0.28(-2.46%)
Mar 01, 2017
11.11
11.35
11.07
11.27
43,340
+0.36(+3.26%)
Feb 28, 2017
11.19
11.19
10.83
10.91
84,322
-0.28(-2.47%)
Feb 27, 2017
11.07
11.27
10.91
11.19
59,221
+0.12(+1.07%)
Feb 24, 2017
11.03
11.14
10.56
11.07
122,725
-0.04(-0.36%)
Feb 23, 2017
10.95
11.15
10.95
11.11
36,765
+0.22(+2.00%)
Feb 22, 2017
10.75
10.92
10.75
10.89
35,197
-0.06(-0.54%)
Feb 21, 2017
11.19
11.40
10.91
10.95
52,272
-0.24(-2.12%)
Feb 17, 2017
11.19
11.19
11.19
0
+0.12(+1.07%)
Feb 16, 2017
10.44
11.11
10.32
11.07
120,825
-0.04(-0.36%)
Feb 15, 2017
10.95
11.11
10.87
11.11
33,937
+0.12(+1.08%)
Feb 14, 2017
10.87
11.03
10.87
10.99
72,055
+0.00(+0.00%)
Feb 13, 2017
10.91
11.03
10.83
10.99
76,992
+0.12(+1.09%)
Feb 10, 2017
10.71
10.91
10.64
10.87
71,158
+0.16(+1.48%)
Feb 09, 2017
10.68
10.75
10.56
10.71
77,796
+0.04(+0.37%)
Feb 08, 2017
10.60
10.71
10.56
10.68
85,651
+0.00(+0.00%)
Feb 07, 2017
10.56
10.71
10.52
10.68
88,491
+0.16(+1.50%)
Feb 06, 2017
10.44
10.68
10.32
10.52
80,158
+0.04(+0.38%)
Feb 03, 2017
10.16
10.56
9.924
10.48
119,821
+0.47(+4.74%)
Feb 02, 2017
10.00
10.16
9.766
10.00
58,803
-0.04(-0.39%)
Feb 01, 2017
10.04
10.20
10.00
10.04
44,934
+0.08(+0.79%)
Jan 31, 2017
9.608
10.04
9.588
9.964
82,093
+0.24(+2.44%)
Jan 30, 2017
10.20
10.20
9.687
9.726
122,946
-0.55(-5.39%)
Jan 27, 2017
10.64
10.79
10.24
10.28
78,506
-0.51(-4.76%)
Jan 26, 2017
10.87
10.95
10.44
10.79
108,461
-0.12(-1.09%)
Jan 25, 2017
10.56
10.99
10.56
10.91
87,058
+0.28(+2.60%)
Jan 24, 2017
10.52
10.71
10.32
10.64
102,600
+0.20(+1.89%)
Jan 23, 2017
10.48
10.57
10.36
10.44
46,855
-0.04(-0.38%)
Jan 20, 2017
10.52
10.68
10.36
10.48
87,650
-0.08(-0.75%)
Jan 19, 2017
10.87
10.87
10.56
10.56
67,591
-0.28(-2.56%)
Jan 18, 2017
10.83
10.87
10.71
10.83
72,429
+0.08(+0.74%)
Jan 17, 2017
11.07
11.07
10.75
10.75
67,070
-0.40(-3.55%)
Jan 13, 2017
11.15
11.15
11.15
0
+0.04(+0.36%)
Jan 12, 2017
11.43
11.43
10.91
11.11
75,713
-0.32(-2.77%)
Jan 11, 2017
11.31
11.45
11.11
11.43
97,857
+0.16(+1.40%)
Jan 10, 2017
11.11
11.39
11.07
11.27
102,724
+0.20(+1.79%)
Jan 09, 2017
10.95
11.17
10.91
11.07
144,011
+0.00(+0.00%)
Jan 06, 2017
11.35
11.35
10.91
11.07
84,322
-0.12(-1.06%)
Jan 05, 2017
11.62
11.78
11.15
11.19
94,030
-0.51(-4.39%)
Jan 04, 2017
11.78
11.78
11.47
11.70
85,606
+0.00(+0.00%)
Jan 03, 2017
11.27
11.78
11.15
11.70
218,145
+0.47(+4.22%)
Dec 30, 2016
11.23
11.23
11.23
0
-0.12(-1.05%)
Dec 29, 2016
11.27
11.39
11.09
11.35
63,143
+0.12(+1.06%)
Dec 28, 2016
11.35
11.39
11.11
11.23
120,499
-0.12(-1.05%)
Dec 27, 2016
11.66
11.66
11.31
11.35
148,542
-0.28(-2.38%)
Dec 23, 2016
11.62
11.62
11.62
0
+0.00(+0.00%)
Dec 22, 2016
11.62
11.78
11.47
11.62
107,623
-0.08(-0.68%)
Dec 21, 2016
11.82
11.86
11.55
11.70
96,691
-0.12(-1.00%)
Dec 20, 2016
11.78
12.02
11.47
11.82
124,465
+0.12(+1.01%)
Dec 19, 2016
11.55
11.86
11.47
11.70
96,305
+0.12(+1.02%)
Dec 16, 2016
11.94
12.22
11.55
11.58
898,250
-0.32(-2.66%)
Dec 15, 2016
10.95
12.26
10.48
11.90
533,352
+0.79(+7.12%)
Dec 14, 2016
11.11
11.43
10.91
11.11
92,400
-0.12(-1.06%)
Dec 13, 2016
11.07
11.27
10.99
11.23
106,823
+0.16(+1.43%)
Dec 12, 2016
11.39
11.43
10.12
11.07
138,087
-0.28(-2.44%)
Dec 09, 2016
10.99
11.43
10.94
11.35
115,939
+0.36(+3.24%)
Dec 08, 2016
11.19
11.47
10.68
10.99
188,130
-0.32(-2.80%)
Dec 07, 2016
11.35
11.43
10.95
11.31
104,287
+0.07(+0.63%)
Dec 06, 2016
10.45
11.36
9.843
11.24
154,567
+0.75(+7.14%)
Dec 05, 2016
9.502
10.61
9.502
10.49
202,957
+1.06(+11.30%)
Dec 02, 2016
9.384
9.482
9.305
9.423
68,406
+0.00(+0.00%)
Dec 01, 2016
9.423
9.620
9.305
9.423
89,046
+0.08(+0.84%)
Nov 30, 2016
9.502
9.581
9.344
9.344
74,941
-0.12(-1.25%)
Nov 29, 2016
9.502
9.541
9.423
9.463
63,684
+0.04(+0.42%)
Nov 28, 2016
9.541
9.541
9.384
9.423
45,260
-0.08(-0.83%)
Nov 25, 2016
9.463
9.541
9.463
9.502
27,997
+0.00(+0.00%)
Nov 23, 2016
9.502
9.502
9.502
0
+0.00(+0.00%)
Nov 22, 2016
9.344
9.541
9.344
9.502
77,262
+0.12(+1.26%)
Nov 21, 2016
9.502
9.620
9.305
9.384
45,257
-0.12(-1.24%)
Nov 18, 2016
9.463
9.620
9.305
9.502
83,492
+0.08(+0.84%)
Nov 17, 2016
9.502
9.581
9.265
9.423
48,829
-0.04(-0.42%)
Nov 16, 2016
9.502
9.502
9.147
9.463
78,474
-0.04(-0.41%)
Nov 15, 2016
9.581
9.699
9.344
9.502
55,801
-0.20(-2.03%)
Nov 14, 2016
9.581
9.896
9.341
9.699
250,689
+0.12(+1.23%)
Nov 11, 2016
8.792
10.25
8.753
9.581
276,979
+0.87(+9.95%)
Nov 10, 2016
8.280
8.792
8.240
8.713
290,017
+0.51(+6.25%)
Nov 09, 2016
8.201
8.319
8.181
8.201
220,868
+0.00(+0.00%)
Nov 08, 2016
8.083
8.240
8.043
8.201
79,359
+0.12(+1.46%)
Nov 07, 2016
8.161
8.161
7.964
8.083
165,562
-0.04(-0.49%)
Nov 04, 2016
8.319
8.355
8.083
8.122
70,416
-0.16(-1.90%)
Nov 03, 2016
7.964
8.359
7.885
8.280
31,194
+0.35(+4.48%)
Nov 02, 2016
8.161
8.201
7.866
7.925
67,290
-0.24(-2.90%)
Nov 01, 2016
8.319
8.359
8.083
8.161
43,278
-0.12(-1.43%)
Oct 31, 2016
8.359
8.359
8.122
8.280
77,155
-0.04(-0.47%)
Oct 28, 2016
8.564
8.603
8.303
8.319
62,518
-0.25(-2.94%)
Oct 27, 2016
8.579
8.635
8.548
8.572
31,431
+0.02(+0.28%)
Oct 26, 2016
8.556
8.631
8.516
8.548
33,276
+0.01(+0.09%)
Oct 25, 2016
8.627
8.650
8.493
8.540
48,987
-0.09(-1.10%)
Oct 24, 2016
8.611
8.635
8.598
8.635
27,094
+0.09(+1.01%)
Oct 21, 2016
8.437
8.556
8.437
8.548
28,186
+0.03(+0.37%)
Oct 20, 2016
8.461
8.516
8.414
8.516
27,625
+0.06(+0.65%)
Oct 19, 2016
8.477
8.516
8.390
8.461
31,577
+0.03(+0.37%)
Oct 18, 2016
8.477
8.508
8.390
8.430
27,881
-0.04(-0.47%)
Oct 17, 2016
8.508
8.508
8.422
8.469
28,513
-0.02(-0.28%)
Oct 14, 2016
8.493
8.516
8.453
8.493
68,800
+0.09(+1.13%)
Oct 13, 2016
8.485
8.485
8.374
8.398
25,145
-0.10(-1.21%)
Oct 12, 2016
8.414
8.516
8.402
8.501
55,337
+0.11(+1.32%)
Oct 11, 2016
8.485
8.485
8.296
8.390
49,785
-0.09(-1.12%)
Oct 10, 2016
8.335
8.516
8.335
8.485
53,525
+0.14(+1.70%)
Oct 07, 2016
8.485
8.508
8.280
8.343
35,645
-0.17(-2.04%)
Oct 06, 2016
8.406
8.516
8.406
8.516
47,331
+0.06(+0.75%)
Oct 05, 2016
8.430
8.508
8.382
8.453
37,439
+0.03(+0.37%)
Oct 04, 2016
8.445
8.516
8.351
8.422
59,408
-0.06(-0.74%)
Oct 03, 2016
8.501
8.516
8.351
8.485
54,545
-0.02(-0.19%)
Sep 30, 2016
8.343
8.516
8.335
8.501
178,503
+0.22(+2.67%)
Sep 29, 2016
8.398
8.406
8.146
8.280
80,212
-0.14(-1.69%)
Sep 28, 2016
8.500
8.500
8.323
8.422
48,146
-0.09(-1.11%)
Sep 27, 2016
8.335
8.572
8.319
8.516
172,253
+0.20(+2.37%)
Sep 26, 2016
8.469
8.469
8.053
8.319
71,870
-0.21(-2.50%)
Sep 23, 2016
8.382
8.564
8.122
8.532
61,263
-0.01(-0.09%)
Sep 22, 2016
8.548
8.611
8.469
8.540
81,874
+0.06(+0.65%)
Sep 21, 2016
8.556
8.556
8.382
8.485
61,165
-0.05(-0.55%)
Sep 20, 2016
8.595
8.615
8.493
8.532
24,290
-0.06(-0.73%)
Sep 19, 2016
9.321
9.321
8.437
8.595
93,105
+0.13(+1.58%)
Sep 16, 2016
8.579
8.690
8.430
8.461
528,314
-0.08(-0.92%)
Sep 15, 2016
8.493
8.556
8.493
8.540
60,176
-0.01(-0.09%)
Sep 14, 2016
8.414
8.587
8.414
8.548
96,458
+0.09(+1.03%)
Sep 13, 2016
8.579
8.587
8.256
8.461
66,791
-0.01(-0.09%)
Sep 12, 2016
8.327
8.469
8.288
8.469
97,721
+0.16(+1.90%)
Sep 09, 2016
8.556
8.556
8.303
8.311
96,908
-0.27(-3.12%)
Sep 08, 2016
8.540
8.595
8.378
8.579
95,370
+0.08(+0.93%)
Sep 07, 2016
8.067
8.524
8.020
8.501
150,186
+0.46(+5.69%)
Sep 06, 2016
7.839
8.106
7.792
8.043
214,487
+0.25(+3.23%)
Sep 02, 2016
7.713
7.792
7.792
7.792
106,433
+0.02(+0.30%)
Sep 01, 2016
7.815
7.823
7.713
7.768
107,597
-0.06(-0.80%)
Aug 31, 2016
7.745
7.855
7.682
7.831
167,939
+0.09(+1.12%)
Aug 30, 2016
7.580
7.772
7.580
7.745
68,108
+0.14(+1.86%)
Aug 29, 2016
7.470
7.611
7.368
7.603
513,213
+0.17(+2.33%)
Aug 26, 2016
7.360
7.564
7.360
7.431
32,212
+0.05(+0.64%)
Aug 25, 2016
7.423
7.548
7.376
7.383
55,676
-0.08(-1.05%)
Aug 24, 2016
7.462
7.485
7.399
7.462
108,367
+0.01(+0.11%)
Aug 23, 2016
7.462
7.533
7.431
7.454
33,320
-0.02(-0.32%)
Aug 22, 2016
7.391
7.564
7.391
7.478
38,423
-0.05(-0.73%)
Aug 19, 2016
7.478
7.540
7.376
7.533
82,343
+0.07(+0.95%)
Aug 18, 2016
7.415
7.485
7.376
7.462
25,763
+0.03(+0.42%)
Aug 17, 2016
7.478
7.540
7.368
7.431
23,274
-0.02(-0.21%)
Aug 16, 2016
7.383
7.485
7.321
7.446
36,936
+0.02(+0.32%)
Aug 15, 2016
7.423
7.525
7.360
7.423
74,851
-0.06(-0.84%)
Aug 12, 2016
7.611
7.611
7.446
7.485
42,068
-0.09(-1.14%)
Aug 11, 2016
7.470
7.753
7.383
7.572
77,354
+0.08(+1.05%)
Aug 10, 2016
7.650
7.650
7.415
7.493
34,758
-0.13(-1.65%)
Aug 09, 2016
7.493
7.658
7.425
7.619
55,882
+0.17(+2.32%)
Aug 08, 2016
6.991
7.607
6.991
7.446
71,011
+0.04(+0.53%)
Aug 05, 2016
7.454
7.572
7.297
7.407
60,873
-0.05(-0.74%)
Aug 04, 2016
7.399
7.470
7.160
7.462
28,413
+0.12(+1.60%)
Aug 03, 2016
7.336
7.501
7.152
7.344
50,104
-0.03(-0.43%)
Aug 02, 2016
7.643
7.674
7.368
7.376
43,246
-0.29(-3.79%)
Aug 01, 2016
7.517
7.705
7.509
7.666
88,254
+0.16(+2.20%)
Jul 29, 2016
7.383
7.556
7.179
7.501
366,141
+0.10(+1.38%)
Jul 28, 2016
7.493
7.493
7.383
7.399
55,299
-0.08(-1.05%)
Jul 27, 2016
7.485
7.564
7.226
7.478
67,878
-0.02(-0.31%)
Jul 26, 2016
7.423
7.540
7.391
7.501
70,984
-0.14(-1.85%)
Jul 25, 2016
7.368
7.690
7.093
7.643
81,434
+0.12(+1.57%)
Jul 22, 2016
7.179
7.525
7.101
7.525
66,277
+0.35(+4.81%)
Jul 21, 2016
7.022
7.187
7.014
7.179
131,595
+0.20(+2.81%)
Jul 20, 2016
6.936
7.069
6.936
6.983
52,116
+0.00(+0.00%)
Jul 19, 2016
7.014
7.030
6.944
6.983
35,810
-0.02(-0.22%)
Jul 18, 2016
6.920
7.038
6.920
6.998
40,644
+0.01(+0.11%)
Jul 15, 2016
7.038
7.038
6.951
6.991
66,964
-0.01(-0.11%)
Jul 14, 2016
6.991
7.030
6.944
6.998
83,733
+0.04(+0.56%)
Jul 13, 2016
6.998
7.093
6.920
6.959
64,781
-0.06(-0.89%)
Jul 12, 2016
6.967
7.170
6.959
7.022
103,485
+0.01(+0.11%)
Jul 11, 2016
6.920
7.069
6.810
7.014
75,257
+0.06(+0.90%)
Jul 08, 2016
6.904
6.967
6.881
6.951
93,275
+0.07(+1.03%)
Jul 07, 2016
6.975
6.983
6.826
6.881
55,193
-0.02(-0.23%)
Jul 05, 2016
6.912
7.046
6.849
6.896
96,453
-0.02(-0.23%)
Jul 01, 2016
6.881
6.912
6.912
6.912
137,752
+0.00(+0.00%)
Jun 30, 2016
6.983
7.383
6.896
6.912
175,079
+0.00(+0.00%)
Jun 29, 2016
6.983
7.116
6.779
6.912
162,952
-0.01(-0.11%)
Jun 28, 2016
7.061
7.195
6.896
6.920
121,911
-0.09(-1.34%)
Jun 27, 2016
6.967
7.132
6.794
7.014
158,968
+0.06(+0.90%)
Jun 24, 2016
7.203
7.599
6.912
6.951
3,602,971
-0.38(-5.14%)
Jun 23, 2016
7.101
7.344
7.053
7.328
180,071
+0.27(+3.78%)
Jun 22, 2016
7.148
7.234
7.014
7.061
85,443
+0.02(+0.22%)
Jun 21, 2016
7.171
7.171
6.998
7.046
84,218
+0.00(+0.00%)
Jun 20, 2016
7.093
7.171
6.920
7.046
217,863
+0.03(+0.45%)
Jun 17, 2016
6.967
7.053
6.794
7.014
153,415
+0.02(+0.22%)
Jun 16, 2016
6.928
7.116
6.881
6.998
33,317
+0.11(+1.60%)
Jun 15, 2016
6.889
7.061
6.802
6.889
78,508
-0.04(-0.57%)
Jun 14, 2016
6.924
7.124
6.709
6.928
105,427
+0.10(+1.50%)
Jun 13, 2016
7.187
7.340
6.724
6.826
199,053
-0.42(-5.75%)
Jun 10, 2016
7.148
7.273
7.148
7.242
41,520
+0.02(+0.33%)
Jun 09, 2016
7.148
7.313
7.093
7.218
35,748
-0.04(-0.54%)
Jun 08, 2016
7.187
7.336
7.148
7.258
45,923
+0.08(+1.09%)
Jun 07, 2016
7.226
7.367
7.171
7.179
46,727
-0.06(-0.86%)
Jun 06, 2016
7.195
7.312
7.140
7.242
78,751
+0.04(+0.54%)
Jun 03, 2016
7.250
7.375
7.203
7.203
52,650
-0.05(-0.75%)
Jun 02, 2016
7.289
7.355
7.203
7.257
31,122
-0.07(-0.96%)
Jun 01, 2016
7.375
7.390
7.296
7.328
34,033
-0.07(-0.95%)
May 31, 2016
7.429
7.500
7.296
7.398
89,515
+0.02(+0.21%)
May 27, 2016
7.336
7.382
7.382
7.382
70,328
+0.09(+1.29%)
May 26, 2016
7.312
7.414
7.164
7.289
42,160
-0.02(-0.32%)
May 25, 2016
7.179
7.327
7.027
7.312
55,018
+0.14(+1.96%)
May 24, 2016
7.234
7.257
7.077
7.171
54,840
+0.00(+0.00%)
May 23, 2016
7.195
7.343
7.046
7.171
73,488
+0.02(+0.22%)
May 20, 2016
7.164
7.226
6.999
7.156
59,322
-0.05(-0.65%)
May 19, 2016
7.156
7.273
7.007
7.203
79,707
+0.10(+1.43%)
May 18, 2016
6.866
7.226
6.843
7.101
85,064
+0.18(+2.60%)
May 17, 2016
7.101
7.179
6.819
6.921
60,779
-0.20(-2.75%)
May 16, 2016
7.210
7.242
6.960
7.117
66,753
-0.15(-2.05%)
May 13, 2016
7.312
7.312
7.187
7.265
12,960
+0.04(+0.54%)
May 12, 2016
7.304
7.390
7.187
7.226
13,358
-0.10(-1.39%)
May 11, 2016
7.164
7.367
7.164
7.328
35,482
-0.02(-0.21%)
May 10, 2016
7.265
7.422
7.265
7.343
60,121
+0.03(+0.37%)
May 09, 2016
7.351
7.351
7.210
7.316
35,214
-0.03(-0.37%)
May 06, 2016
7.289
7.367
7.117
7.343
50,362
+0.03(+0.43%)
May 05, 2016
7.328
7.414
7.148
7.312
67,900
-0.02(-0.32%)
May 04, 2016
7.289
7.390
7.007
7.336
115,280
+0.00(+0.00%)
May 03, 2016
7.367
7.367
7.234
7.336
56,638
-0.08(-1.05%)
May 02, 2016
7.304
7.414
7.234
7.414
55,065
+0.14(+1.94%)
Apr 29, 2016
7.226
7.339
7.195
7.273
37,060
+0.01(+0.11%)
Apr 28, 2016
7.132
7.273
7.132
7.265
19,452
+0.00(+0.00%)
Apr 27, 2016
7.140
7.265
7.140
7.265
28,229
+0.01(+0.11%)
Apr 26, 2016
7.195
7.265
7.149
7.257
71,907
+0.09(+1.31%)
Apr 25, 2016
7.046
7.195
7.007
7.164
70,365
+0.10(+1.44%)
Apr 22, 2016
7.038
7.179
6.976
7.062
51,076
+0.02(+0.33%)
Apr 21, 2016
7.195
7.195
6.827
7.038
59,045
+0.00(+0.00%)
Apr 20, 2016
7.124
7.124
7.015
7.038
35,505
-0.01(-0.11%)
Apr 19, 2016
7.062
7.187
7.007
7.046
29,476
+0.03(+0.45%)
Apr 18, 2016
7.038
7.195
7.015
7.015
35,830
-0.01(-0.11%)
Apr 15, 2016
7.124
7.148
7.023
7.023
35,326
-0.05(-0.77%)
Apr 14, 2016
7.054
7.140
7.054
7.077
40,718
-0.02(-0.22%)
Apr 13, 2016
7.023
7.187
7.023
7.093
50,784
+0.05(+0.78%)
Apr 12, 2016
6.991
7.085
6.991
7.038
37,220
+0.04(+0.56%)
Apr 11, 2016
6.945
7.074
6.945
6.999
41,158
+0.00(+0.00%)
Apr 08, 2016
7.062
7.062
6.984
6.999
39,767
-0.03(-0.44%)
Apr 07, 2016
7.124
7.124
7.015
7.031
28,313
-0.02(-0.33%)
Apr 06, 2016
7.046
7.199
6.977
7.054
63,060
+0.02(+0.22%)
Apr 05, 2016
7.007
7.222
7.007
7.038
51,061
-0.04(-0.55%)
Apr 04, 2016
7.046
7.109
6.991
7.077
38,908
+0.08(+1.12%)
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.