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 (%)
Dec 30, 2016 11057 11057 11057 0 -17.40(-0.16%)
Dec 29, 2016 11071 11092 11058 11074 0 +15.40(+0.14%)
Dec 28, 2016 11148 11150 11057 11059 0 -87.50(-0.79%)
Dec 27, 2016 11601 11688 11144 11146 0 +17.60(+0.16%)
Dec 23, 2016 11129 11129 11129 0 +14.70(+0.13%)
Dec 22, 2016 11128 11128 11101 11114 0 -28.50(-0.26%)
Dec 21, 2016 11170 11174 11143 11143 0 -29.60(-0.26%)
Dec 20, 2016 11145 11177 11145 11172 0 +43.70(+0.39%)
Dec 19, 2016 11127 11150 11111 11128 0 +3.30(+0.03%)
Dec 16, 2016 11152 11163 11110 11125 0 -6.70(-0.06%)
Dec 15, 2016 11087 11171 11086 11132 0 +33.20(+0.30%)
Dec 14, 2016 11214 11234 11087 11099 0 -138.50(-1.23%)
Dec 13, 2016 11217 11256 11189 11237 0 +59.90(+0.54%)
Dec 12, 2016 11200 11227 11163 11177 0 -14.50(-0.13%)
Dec 09, 2016 11153 11194 11153 11192 0 +41.80(+0.37%)
Dec 08, 2016 11114 11177 11095 11150 0 +35.40(+0.32%)
Dec 07, 2016 10977 11118 10974 11115 0 +143.80(+1.31%)
Dec 06, 2016 10924 10974 10902 10971 0 +59.90(+0.55%)
Dec 05, 2016 10890 10924 10889 10911 0 +72.30(+0.67%)
Dec 02, 2016 10829 10868 10821 10839 0 +9.60(+0.09%)
Dec 01, 2016 10860 10876 10813 10829 0 -9.50(-0.09%)
Nov 30, 2016 10872 10890 10838 10838 0 +20.80(+0.19%)
Nov 29, 2016 10799 10842 10786 10818 0 +9.10(+0.08%)
Nov 28, 2016 10858 10865 10803 10809 0 -27.30(-0.25%)
Nov 25, 2016 10855 10878 10853 10836 0 +0.00(+0.00%)
Nov 23, 2016 10836 10836 10836 0 +15.70(+0.15%)
Nov 22, 2016 10793 10828 10769 10820 0 +28.40(+0.26%)
Nov 21, 2016 10753 10793 10752 10792 0 +82.30(+0.77%)
Nov 18, 2016 10725 10735 10695 10710 0 -30.60(-0.28%)
Nov 17, 2016 10718 10759 10718 10740 0 +40.70(+0.38%)
Nov 16, 2016 10706 10720 10677 10699 0 -46.10(-0.43%)
Nov 15, 2016 10680 10746 10665 10746 0 +65.70(+0.62%)
Nov 14, 2016 10660 10696 10634 10680 0 +27.60(+0.26%)
Nov 11, 2016 10645 10661 10586 10652 0 -31.20(-0.29%)
Nov 10, 2016 10679 10735 10641 10683 0 +40.00(+0.38%)
Nov 09, 2016 10478 10680 10475 10643 0 +112.80(+1.07%)
Nov 08, 2016 10463 10564 10454 10531 0 +30.40(+0.29%)
Nov 07, 2016 10416 10500 10416 10500 0 +210.90(+2.05%)
Nov 04, 2016 10308 10353 10282 10289 0 -18.30(-0.18%)
Nov 03, 2016 10351 10370 10293 10308 0 -26.90(-0.26%)
Nov 02, 2016 10390 10407 10316 10334 0 -79.60(-0.76%)
Nov 01, 2016 10508 10514 10355 10414 0 -67.80(-0.65%)
Oct 31, 2016 10477 10506 10465 10482 0 +5.30(+0.05%)
Oct 28, 2016 10495 10538 10447 10477 0 -26.50(-0.25%)
Oct 27, 2016 10562 10563 10496 10503 0 -25.10(-0.24%)
Oct 26, 2016 10506 10559 10497 10528 0 -22.00(-0.21%)
Oct 25, 2016 10575 10591 10543 10550 0 -41.10(-0.39%)
Oct 24, 2016 10611 10630 10567 10591 0 +2.10(+0.02%)
Oct 21, 2016 10545 10580 10522 10589 0 -8.20(-0.08%)
Oct 20, 2016 10588 10626 10561 10597 0 -3.50(-0.03%)
Oct 19, 2016 10580 10623 10561 10601 0 +33.10(+0.31%)
Oct 18, 2016 10579 10584 10540 10568 0 +74.90(+0.71%)
Oct 17, 2016 10516 10532 10482 10493 0 -28.40(-0.27%)
Oct 14, 2016 10580 10607 10521 10521 0 -1.60(-0.02%)
Oct 13, 2016 10488 10552 10426 10523 0 -37.40(-0.35%)
Oct 12, 2016 10546 10588 10526 10560 0 +12.30(+0.12%)
Oct 11, 2016 10656 10656 10511 10548 0 -134.70(-1.26%)
Oct 10, 2016 10671 10712 10671 10683 0 +55.80(+0.53%)
Oct 07, 2016 10680 10689 10580 10627 0 -48.80(-0.46%)
Oct 06, 2016 10664 10685 10628 10676 0 -8.20(-0.08%)
Oct 05, 2016 10666 10704 10664 10684 0 +54.70(+0.51%)
Oct 04, 2016 10706 10713 10597 10629 0 -61.50(-0.58%)
Oct 03, 2016 10722 10722 10659 10691 0 -31.00(-0.29%)
Sep 30, 2016 10679 10758 10668 10722 0 +78.20(+0.73%)
Sep 29, 2016 10742 10764 10614 10644 0 -110.00(-1.02%)
Sep 28, 2016 10666 10758 10623 10754 0 +88.20(+0.83%)
Sep 27, 2016 10600 10677 10588 10665 0 +40.40(+0.38%)
Sep 26, 2016 10675 10678 10621 10625 0 -93.10(-0.87%)
Sep 23, 2016 10794 10794 10713 10718 0 -75.70(-0.70%)
Sep 22, 2016 10769 10818 10769 10794 0 +85.30(+0.80%)
Sep 21, 2016 10605 10717 10584 10708 0 +148.10(+1.40%)
Sep 20, 2016 10609 10620 10558 10560 0 -4.00(-0.04%)
Sep 19, 2016 10533 10626 10533 10564 0 +32.00(+0.30%)
Sep 16, 2016 10554 10554 10498 10532 0 -70.60(-0.67%)
Sep 15, 2016 10501 10626 10491 10603 0 +91.50(+0.87%)
Sep 14, 2016 10534 10596 10488 10511 0 -24.00(-0.23%)
Sep 13, 2016 10644 10644 10502 10535 0 -205.80(-1.92%)
Sep 12, 2016 10564 10761 10554 10741 0 +127.70(+1.20%)
Sep 09, 2016 10799 10799 10614 10614 0 -268.80(-2.47%)
Sep 08, 2016 10880 10904 10857 10882 0 -7.90(-0.07%)
Sep 07, 2016 10886 10899 10857 10890 0 -0.60(-0.01%)
Sep 06, 2016 10880 10891 10839 10891 0 +33.90(+0.31%)
Sep 02, 2016 10830 10857 10857 10857 3,091,120,128 +85.00(+0.79%)
Sep 01, 2016 10762 10781 10704 10772 0 +7.20(+0.07%)
Aug 31, 2016 10780 10786 10714 10765 0 -32.80(-0.30%)
Aug 30, 2016 10817 10826 10772 10798 0 -13.80(-0.13%)
Aug 29, 2016 10754 10825 10754 10811 0 +62.00(+0.58%)
Aug 26, 2016 10808 10870 10710 10749 0 -35.10(-0.33%)
Aug 25, 2016 10781 10814 10770 10784 0 -6.80(-0.06%)
Aug 24, 2016 10845 10849 10775 10791 0 -56.30(-0.52%)
Aug 23, 2016 10858 10879 10847 10848 0 +31.60(+0.29%)
Aug 22, 2016 10798 10825 10775 10816 0 -13.30(-0.12%)
Aug 19, 2016 10822 10834 10783 10829 0 -33.80(-0.31%)
Aug 18, 2016 10824 10863 10821 10863 0 +38.40(+0.35%)
Aug 17, 2016 10804 10829 10755 10825 0 +14.90(+0.14%)
Aug 16, 2016 10843 10844 10810 10810 0 -48.80(-0.45%)
Aug 15, 2016 10838 10892 10838 10858 0 +36.10(+0.33%)
Aug 12, 2016 10828 10844 10799 10822 0 -13.70(-0.13%)
Aug 11, 2016 10775 10848 10775 10836 0 +61.10(+0.57%)
Aug 10, 2016 10812 10821 10761 10775 0 -29.50(-0.27%)
Aug 09, 2016 10797 10828 10786 10804 0 +16.50(+0.15%)
Aug 08, 2016 10790 10806 10778 10788 0 +5.10(+0.05%)
Aug 05, 2016 10732 10783 10730 10783 0 +75.80(+0.71%)
Aug 04, 2016 10697 10726 10680 10707 0 +12.00(+0.11%)
Aug 03, 2016 10661 10695 10625 10695 0 +34.00(+0.32%)
Aug 02, 2016 10729 10731 10619 10661 0 -69.10(-0.64%)
Aug 01, 2016 10769 10781 10714 10730 0 -55.30(-0.51%)
Jul 29, 2016 10734 10798 10717 10786 0 +41.30(+0.38%)
Jul 28, 2016 10728 10758 10693 10744 0 +4.40(+0.04%)
Jul 27, 2016 10782 10785 10697 10740 0 -33.20(-0.31%)
Jul 26, 2016 10755 10789 10727 10773 0 +20.60(+0.19%)
Jul 25, 2016 10788 10788 10725 10752 0 -52.60(-0.49%)
Jul 22, 2016 10764 10807 10751 10805 0 +46.40(+0.43%)
Jul 21, 2016 10785 10812 10735 10759 0 -34.50(-0.32%)
Jul 20, 2016 10759 10805 10747 10793 0 +34.60(+0.32%)
Jul 19, 2016 10754 10764 10733 10758 0 -34.70(-0.32%)
Jul 18, 2016 10773 10798 10747 10793 0 +20.10(+0.19%)
Jul 15, 2016 10809 10812 10744 10773 0 -13.50(-0.13%)
Jul 14, 2016 10806 10815 10770 10787 0 +52.40(+0.49%)
Jul 13, 2016 10743 10751 10692 10734 0 +7.40(+0.07%)
Jul 12, 2016 10686 10748 10686 10727 0 +99.60(+0.94%)
Jul 11, 2016 10606 10651 10600 10627 0 +55.40(+0.52%)
Jul 08, 2016 10415 10582 10415 10572 0 +157.80(+1.52%)
Jul 07, 2016 10461 10495 10374 10414 0 -27.60(-0.26%)
Jul 06, 2016 10356 10445 10308 10442 3,909,380,096 +32.10(+0.31%)
Jul 05, 2016 10452 10456 10378 10410 0 -106.30(-1.01%)
Jul 01, 2016 10495 10516 10516 10516 3,458,889,984 +26.00(+0.25%)
Jun 30, 2016 10375 10490 10336 10490 0 +139.30(+1.35%)
Jun 29, 2016 10255 10362 10255 10350 0 +189.30(+1.86%)
Jun 28, 2016 10073 10161 10064 10161 0 +187.66(+1.88%)
Jun 27, 2016 10084 10084 9919 9974 0 -209.96(-2.06%)
Jun 24, 2016 10336 10360 10164 10184 0 -457.70(-4.30%)
Jun 23, 2016 10574 10641 10562 10641 0 +168.10(+1.61%)
Jun 22, 2016 10508 10550 10470 10473 0 -17.70(-0.17%)
Jun 21, 2016 10481 10522 10448 10491 0 +40.80(+0.39%)
Jun 20, 2016 10457 10528 10448 10450 0 +102.10(+0.99%)
Jun 17, 2016 10344 10364 10293 10348 0 +25.10(+0.24%)
Jun 16, 2016 10238 10329 10167 10323 0 +25.60(+0.25%)
Jun 15, 2016 10295 10366 10289 10297 0 +2.60(+0.03%)
Jun 14, 2016 10310 10340 10241 10295 0 -54.60(-0.53%)
Jun 13, 2016 10400 10453 10345 10349 0 -96.90(-0.93%)
Jun 10, 2016 10502 10502 10417 10446 0 -143.70(-1.36%)
Jun 09, 2016 10581 10599 10553 10590 0 -48.60(-0.46%)
Jun 08, 2016 10620 10648 10610 10638 0 +39.20(+0.37%)
Jun 07, 2016 10555 10627 10555 10599 0 +44.40(+0.42%)
Jun 06, 2016 10508 10569 10508 10555 0 +66.90(+0.64%)
Jun 03, 2016 10478 10504 10418 10488 0 +0.30(+0.00%)
Jun 02, 2016 10425 10488 10404 10488 0 +32.70(+0.31%)
Jun 01, 2016 10386 10462 10370 10455 0 +13.90(+0.13%)
May 31, 2016 10480 10497 10407 10441 0 -28.50(-0.27%)
May 27, 2016 10438 10470 10470 10470 3,079,150,080 +29.90(+0.29%)
May 26, 2016 10462 10476 10426 10440 0 -7.00(-0.07%)
May 25, 2016 10399 10466 10399 10447 0 +93.00(+0.90%)
May 24, 2016 10276 10370 10276 10354 0 +127.00(+1.24%)
May 23, 2016 10238 10260 10222 10227 0 -23.90(-0.23%)
May 20, 2016 10225 10273 10225 10250 0 +58.00(+0.57%)
May 19, 2016 10190 10210 10120 10192 0 -47.10(-0.46%)
May 18, 2016 10230 10320 10183 10240 0 -18.00(-0.18%)
May 17, 2016 10313 10335 10227 10258 0 -74.90(-0.72%)
May 16, 2016 10243 10355 10243 10332 0 +104.40(+1.02%)
May 13, 2016 10306 10334 10210 10228 0 -106.30(-1.03%)
May 12, 2016 10376 10400 10284 10334 0 +2.20(+0.02%)
May 11, 2016 10392 10409 10332 10332 0 -91.90(-0.88%)
May 10, 2016 10323 10425 10323 10424 0 +132.50(+1.29%)
May 09, 2016 10301 10325 10261 10292 0 -17.20(-0.17%)
May 06, 2016 10281 10316 10230 10309 0 +27.50(+0.27%)
May 05, 2016 10303 10340 10255 10281 0 -4.90(-0.05%)
May 04, 2016 10303 10337 10258 10286 0 -79.60(-0.77%)
May 03, 2016 10432 10432 10323 10366 0 -130.50(-1.24%)
May 02, 2016 10450 10503 10430 10496 0 +59.40(+0.57%)
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%)
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.