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
Eagle Point Credit Inc
(NY:
ECC
)
10.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2017
5.399
5.420
5.358
5.389
92,079
-0.00(-0.06%)
Jan 30, 2017
5.360
5.395
5.352
5.392
67,014
+0.02(+0.46%)
Jan 27, 2017
5.389
5.404
5.361
5.368
107,205
+0.01(+0.12%)
Jan 26, 2017
5.371
5.392
5.352
5.361
175,957
+0.01(+0.12%)
Jan 25, 2017
5.361
5.368
5.340
5.355
162,400
-0.01(-0.23%)
Jan 24, 2017
5.343
5.380
5.321
5.368
121,396
+0.02(+0.34%)
Jan 23, 2017
5.327
5.352
5.324
5.349
67,694
+0.02(+0.29%)
Jan 20, 2017
5.352
5.364
5.324
5.333
54,550
-0.02(-0.29%)
Jan 19, 2017
5.306
5.352
5.306
5.349
282,199
+0.06(+1.11%)
Jan 18, 2017
5.264
5.306
5.264
5.290
234,584
+0.02(+0.41%)
Jan 17, 2017
5.259
5.319
5.238
5.268
321,717
+0.02(+0.41%)
Jan 13, 2017
5.247
5.247
5.247
0
+0.01(+0.24%)
Jan 12, 2017
5.259
5.259
5.226
5.234
118,489
+0.00(+0.00%)
Jan 11, 2017
5.197
5.239
5.188
5.234
91,209
+0.03(+0.54%)
Jan 10, 2017
5.212
5.240
5.181
5.206
133,844
-0.03(-0.54%)
Jan 09, 2017
5.228
5.243
5.212
5.234
81,189
+0.01(+0.12%)
Jan 06, 2017
5.225
5.246
5.212
5.228
80,879
+0.01(+0.12%)
Jan 05, 2017
5.240
5.243
5.194
5.222
130,427
-0.02(-0.36%)
Jan 04, 2017
5.209
5.243
5.192
5.240
122,077
+0.04(+0.84%)
Jan 03, 2017
5.222
5.248
5.184
5.197
110,841
+0.01(+0.24%)
Dec 30, 2016
5.184
5.184
5.184
0
-0.07(-1.30%)
Dec 29, 2016
5.274
5.274
5.216
5.253
113,426
-0.01(-0.12%)
Dec 28, 2016
5.228
5.284
5.216
5.259
105,607
+0.03(+0.59%)
Dec 27, 2016
5.249
5.263
5.198
5.228
410,651
-0.01(-0.23%)
Dec 23, 2016
5.240
5.240
5.240
0
+0.01(+0.17%)
Dec 22, 2016
5.198
5.269
5.198
5.231
93,466
+0.03(+0.52%)
Dec 21, 2016
5.204
5.271
5.198
5.204
153,307
-0.01(-0.12%)
Dec 20, 2016
5.177
5.237
5.129
5.210
174,131
+0.06(+1.10%)
Dec 19, 2016
5.213
5.213
5.153
5.153
169,355
-0.04(-0.86%)
Dec 16, 2016
5.183
5.237
5.162
5.198
189,642
+0.04(+0.70%)
Dec 15, 2016
5.182
5.222
5.153
5.162
255,875
-0.01(-0.12%)
Dec 14, 2016
5.198
5.198
5.153
5.168
145,619
-0.04(-0.86%)
Dec 13, 2016
5.207
5.243
5.183
5.213
137,288
+0.01(+0.29%)
Dec 12, 2016
5.183
5.240
5.183
5.198
321,247
+0.00(+0.00%)
Dec 09, 2016
5.192
5.208
5.168
5.198
326,844
-0.00(-0.06%)
Dec 08, 2016
5.168
5.258
5.123
5.201
2,286,023
-0.18(-3.39%)
Dec 07, 2016
5.393
5.393
5.378
5.384
55,251
-0.01(-0.17%)
Dec 06, 2016
5.387
5.393
5.359
5.393
67,591
+0.01(+0.17%)
Dec 05, 2016
5.387
5.393
5.375
5.384
85,822
+0.00(+0.00%)
Dec 02, 2016
5.356
5.393
5.356
5.384
77,848
+0.02(+0.45%)
Dec 01, 2016
5.327
5.384
5.303
5.360
141,307
+0.03(+0.51%)
Nov 30, 2016
5.309
5.357
5.306
5.333
129,695
+0.02(+0.45%)
Nov 29, 2016
5.354
5.354
5.306
5.309
38,712
-0.05(-0.89%)
Nov 28, 2016
5.351
5.363
5.295
5.357
49,563
+0.02(+0.34%)
Nov 25, 2016
5.324
5.387
5.324
5.339
43,281
+0.01(+0.28%)
Nov 23, 2016
5.324
5.324
5.324
0
-0.00(-0.06%)
Nov 22, 2016
5.288
5.357
5.273
5.327
80,054
+0.05(+0.97%)
Nov 21, 2016
5.288
5.288
5.246
5.276
86,196
+0.01(+0.11%)
Nov 18, 2016
5.288
5.300
5.243
5.270
55,625
-0.02(-0.34%)
Nov 17, 2016
5.201
5.339
5.201
5.288
280,568
+0.04(+0.86%)
Nov 16, 2016
5.138
5.333
5.138
5.243
208,000
+0.09(+1.74%)
Nov 15, 2016
5.069
5.153
5.062
5.153
110,061
+0.10(+1.96%)
Nov 14, 2016
4.949
5.057
4.949
5.054
38,218
+0.09(+1.87%)
Nov 11, 2016
4.865
4.964
4.865
4.961
82,394
+0.08(+1.72%)
Nov 10, 2016
4.895
4.904
4.865
4.877
117,725
+0.01(+0.31%)
Nov 09, 2016
4.859
4.973
4.832
4.862
106,750
-0.01(-0.12%)
Nov 08, 2016
4.898
4.952
4.865
4.868
73,245
-0.01(-0.31%)
Nov 07, 2016
4.928
4.964
4.880
4.883
221,762
-0.01(-0.18%)
Nov 04, 2016
4.883
4.946
4.883
4.892
62,344
+0.02(+0.49%)
Nov 03, 2016
5.009
5.066
4.868
4.868
62,504
-0.12(-2.40%)
Nov 02, 2016
5.012
5.015
4.988
4.988
30,831
-0.01(-0.24%)
Nov 01, 2016
5.024
5.079
4.955
5.000
60,211
-0.00(-0.06%)
Oct 31, 2016
5.033
5.076
4.991
5.003
119,027
-0.03(-0.54%)
Oct 28, 2016
5.048
5.067
5.006
5.030
51,562
+0.02(+0.45%)
Oct 27, 2016
5.024
5.061
5.003
5.008
79,707
-0.03(-0.51%)
Oct 26, 2016
5.107
5.107
5.015
5.033
107,745
+0.00(+0.00%)
Oct 25, 2016
5.105
5.129
5.027
5.033
95,629
-0.07(-1.35%)
Oct 24, 2016
5.093
5.138
5.090
5.102
74,286
+0.01(+0.18%)
Oct 21, 2016
5.078
5.093
5.072
5.093
74,881
+0.00(+0.06%)
Oct 20, 2016
5.102
5.102
5.069
5.090
76,246
-0.00(-0.06%)
Oct 19, 2016
5.090
5.114
5.072
5.093
78,485
+0.03(+0.59%)
Oct 18, 2016
5.066
5.090
5.060
5.063
97,658
+0.00(+0.06%)
Oct 17, 2016
5.036
5.084
5.036
5.060
54,597
+0.04(+0.78%)
Oct 14, 2016
5.033
5.090
5.021
5.021
46,359
-0.01(-0.24%)
Oct 13, 2016
5.048
5.048
5.006
5.033
59,300
-0.01(-0.18%)
Oct 12, 2016
5.045
5.060
5.036
5.042
32,477
-0.03(-0.53%)
Oct 11, 2016
5.059
5.099
5.048
5.069
47,133
-0.01(-0.29%)
Oct 10, 2016
5.063
5.099
5.033
5.084
53,699
+0.01(+0.30%)
Oct 07, 2016
5.063
5.153
5.033
5.069
50,838
+0.01(+0.12%)
Oct 06, 2016
5.093
5.096
5.045
5.063
30,921
-0.05(-1.00%)
Oct 05, 2016
5.120
5.120
5.051
5.114
102,274
+0.07(+1.37%)
Oct 04, 2016
5.057
5.098
5.036
5.045
51,259
-0.08(-1.58%)
Oct 03, 2016
5.123
5.153
5.096
5.126
45,641
-0.01(-0.29%)
Sep 30, 2016
5.093
5.153
5.093
5.141
70,014
+0.10(+1.90%)
Sep 29, 2016
5.033
5.186
5.033
5.045
150,539
-0.02(-0.47%)
Sep 28, 2016
5.003
5.093
4.982
5.069
121,891
+0.07(+1.32%)
Sep 27, 2016
5.084
5.104
4.974
5.003
159,831
-0.09(-1.70%)
Sep 26, 2016
5.102
5.119
5.078
5.090
179,450
-0.01(-0.28%)
Sep 23, 2016
5.061
5.104
5.061
5.104
48,221
-0.00(-0.06%)
Sep 22, 2016
5.076
5.110
5.029
5.107
113,231
+0.02(+0.46%)
Sep 21, 2016
5.070
5.090
5.018
5.084
126,426
-0.04(-0.73%)
Sep 20, 2016
5.093
5.168
5.093
5.122
68,397
+0.04(+0.85%)
Sep 19, 2016
5.119
5.188
5.031
5.078
60,106
-0.06(-1.18%)
Sep 16, 2016
4.916
5.154
4.916
5.139
60,469
+0.18(+3.62%)
Sep 15, 2016
4.919
4.989
4.914
4.960
48,799
+0.05(+1.06%)
Sep 14, 2016
4.983
4.983
4.898
4.908
23,602
-0.01(-0.24%)
Sep 13, 2016
4.974
5.081
4.916
4.919
96,084
-0.07(-1.33%)
Sep 12, 2016
4.925
5.023
4.786
4.986
277,022
+0.03(+0.58%)
Sep 09, 2016
5.058
5.191
4.885
4.957
189,208
-0.13(-2.61%)
Sep 08, 2016
5.154
5.203
5.038
5.090
123,231
-0.06(-1.12%)
Sep 07, 2016
5.206
5.206
5.148
5.148
25,902
-0.02(-0.34%)
Sep 06, 2016
5.203
5.206
5.119
5.165
191,297
-0.03(-0.67%)
Sep 02, 2016
5.119
5.200
5.200
5.200
70,884
+0.08(+1.58%)
Sep 01, 2016
5.119
5.130
5.096
5.119
49,266
+0.00(+0.00%)
Aug 31, 2016
5.148
5.162
5.099
5.119
114,296
+0.00(+0.00%)
Aug 30, 2016
5.116
5.148
5.064
5.119
61,866
+0.03(+0.63%)
Aug 29, 2016
5.052
5.119
5.042
5.087
120,904
+0.06(+1.15%)
Aug 26, 2016
5.110
5.119
5.029
5.029
161,138
-0.08(-1.58%)
Aug 25, 2016
5.151
5.191
5.081
5.110
147,670
-0.02(-0.39%)
Aug 24, 2016
5.162
5.235
5.067
5.130
269,733
+0.06(+1.20%)
Aug 23, 2016
5.100
5.104
5.035
5.070
116,917
-0.02(-0.40%)
Aug 22, 2016
5.107
5.154
5.055
5.090
152,148
-0.05(-1.01%)
Aug 19, 2016
5.107
5.162
5.061
5.142
98,359
+0.03(+0.68%)
Aug 18, 2016
4.977
5.172
4.942
5.107
181,401
+0.17(+3.40%)
Aug 17, 2016
4.951
4.986
4.928
4.940
54,802
-0.03(-0.58%)
Aug 16, 2016
4.922
5.018
4.916
4.969
185,004
+0.05(+1.12%)
Aug 15, 2016
4.922
4.966
4.888
4.914
266,161
-0.01(-0.23%)
Aug 12, 2016
4.945
4.945
4.871
4.925
232,337
+0.03(+0.53%)
Aug 11, 2016
4.887
4.899
4.864
4.899
59,438
+0.03(+0.53%)
Aug 10, 2016
4.902
4.902
4.862
4.873
31,130
-0.01(-0.24%)
Aug 09, 2016
4.908
4.919
4.847
4.885
32,606
-0.03(-0.53%)
Aug 08, 2016
4.922
4.934
4.844
4.911
94,185
+0.00(+0.00%)
Aug 05, 2016
4.859
4.942
4.841
4.911
72,471
+0.07(+1.49%)
Aug 04, 2016
4.838
4.882
4.809
4.838
67,270
+0.02(+0.48%)
Aug 03, 2016
4.931
4.931
4.801
4.815
124,358
-0.06(-1.30%)
Aug 02, 2016
4.916
4.916
4.873
4.879
108,186
-0.03(-0.71%)
Aug 01, 2016
4.882
4.928
4.879
4.914
50,220
+0.01(+0.11%)
Jul 29, 2016
4.905
4.916
4.873
4.908
60,085
+0.03(+0.60%)
Jul 28, 2016
4.885
4.915
4.873
4.879
47,492
-0.05(-1.00%)
Jul 27, 2016
4.905
4.931
4.902
4.928
79,130
+0.05(+0.95%)
Jul 26, 2016
4.922
4.966
4.882
4.882
68,000
-0.01(-0.18%)
Jul 25, 2016
4.873
4.902
4.833
4.890
61,565
-0.01(-0.24%)
Jul 22, 2016
4.882
4.915
4.860
4.902
19,149
-0.01(-0.29%)
Jul 21, 2016
4.873
4.916
4.795
4.916
43,156
+0.06(+1.31%)
Jul 20, 2016
4.888
4.922
4.781
4.853
149,613
-0.00(-0.06%)
Jul 19, 2016
4.885
4.899
4.841
4.856
21,614
-0.01(-0.12%)
Jul 18, 2016
4.902
4.914
4.833
4.862
49,172
-0.02(-0.47%)
Jul 15, 2016
4.844
4.995
4.824
4.885
83,204
+0.08(+1.56%)
Jul 14, 2016
4.824
4.847
4.788
4.809
37,820
-0.01(-0.12%)
Jul 13, 2016
4.772
4.821
4.763
4.815
70,994
+0.04(+0.85%)
Jul 12, 2016
4.821
4.856
4.772
4.775
88,916
-0.03(-0.72%)
Jul 11, 2016
4.755
4.873
4.735
4.809
143,870
+0.06(+1.28%)
Jul 08, 2016
4.700
4.760
4.685
4.749
131,232
+0.11(+2.37%)
Jul 07, 2016
4.676
4.697
4.633
4.639
47,993
-0.04(-0.80%)
Jul 06, 2016
4.651
4.676
4.607
4.676
81,983
+0.02(+0.43%)
Jul 05, 2016
4.648
4.708
4.627
4.656
63,889
-0.02(-0.49%)
Jul 01, 2016
4.653
4.679
4.679
4.679
245,155
+0.02(+0.50%)
Jun 30, 2016
4.705
4.718
4.616
4.656
158,247
-0.04(-0.86%)
Jun 29, 2016
4.613
4.700
4.587
4.697
138,071
+0.08(+1.82%)
Jun 28, 2016
4.702
4.711
4.546
4.613
217,140
+0.07(+1.46%)
Jun 27, 2016
4.585
4.613
4.521
4.546
228,544
+0.03(+0.62%)
Jun 24, 2016
4.477
4.629
4.471
4.518
104,644
-0.02(-0.49%)
Jun 23, 2016
4.591
4.591
4.527
4.541
116,343
+0.00(+0.06%)
Jun 22, 2016
4.602
4.605
4.538
4.538
121,584
-0.02(-0.49%)
Jun 21, 2016
4.630
4.635
4.554
4.560
50,166
-0.01(-0.24%)
Jun 20, 2016
4.711
4.723
4.571
4.571
155,388
-0.05(-1.03%)
Jun 17, 2016
4.674
4.680
4.599
4.619
157,033
+0.00(+0.00%)
Jun 16, 2016
4.602
4.655
4.602
4.619
39,759
+0.01(+0.30%)
Jun 15, 2016
4.605
4.676
4.566
4.605
52,302
+0.01(+0.18%)
Jun 14, 2016
4.702
4.732
4.596
4.596
83,436
-0.10(-2.14%)
Jun 13, 2016
4.683
4.731
4.683
4.697
72,896
+0.04(+0.78%)
Jun 10, 2016
4.666
4.705
4.661
4.661
29,417
-0.07(-1.53%)
Jun 09, 2016
4.761
4.761
4.669
4.733
121,182
-0.01(-0.29%)
Jun 08, 2016
4.716
4.803
4.670
4.747
112,739
+0.06(+1.31%)
Jun 07, 2016
4.647
4.691
4.591
4.686
153,188
+0.06(+1.39%)
Jun 06, 2016
4.596
4.628
4.564
4.622
175,635
+0.03(+0.59%)
Jun 03, 2016
4.544
4.633
4.544
4.594
73,033
+0.03(+0.72%)
Jun 02, 2016
4.502
4.569
4.502
4.562
86,268
+0.02(+0.40%)
Jun 01, 2016
4.552
4.647
4.491
4.544
310,138
-0.08(-1.69%)
May 31, 2016
4.544
4.624
4.544
4.622
223,848
+0.05(+1.04%)
May 27, 2016
4.538
4.574
4.574
4.574
172,307
+0.05(+1.05%)
May 26, 2016
4.524
4.538
4.505
4.527
128,020
+0.03(+0.56%)
May 25, 2016
4.521
4.563
4.491
4.502
247,921
-0.01(-0.25%)
May 24, 2016
4.505
4.538
4.485
4.513
93,527
+0.02(+0.43%)
May 23, 2016
4.505
4.533
4.491
4.493
159,696
-0.01(-0.25%)
May 20, 2016
4.569
4.569
4.489
4.505
139,884
-0.00(-0.06%)
May 19, 2016
4.513
4.524
4.485
4.507
192,553
+0.01(+0.31%)
May 18, 2016
4.541
4.541
4.485
4.493
191,727
-0.03(-0.62%)
May 17, 2016
4.516
4.552
4.499
4.521
138,115
-0.01(-0.31%)
May 16, 2016
4.488
4.541
4.466
4.535
399,702
+0.08(+1.75%)
May 13, 2016
4.596
4.694
4.440
4.457
5,448,542
-0.76(-14.58%)
May 12, 2016
5.315
5.315
5.215
5.218
55,041
-0.09(-1.68%)
May 11, 2016
5.323
5.335
5.282
5.307
31,823
+0.08(+1.55%)
May 10, 2016
5.137
5.326
5.126
5.226
49,951
+0.09(+1.74%)
May 09, 2016
5.181
5.181
5.078
5.137
14,157
-0.03(-0.49%)
May 06, 2016
5.090
5.167
5.090
5.162
9,351
+0.08(+1.59%)
May 05, 2016
5.117
5.273
5.081
5.081
10,033
-0.02(-0.33%)
May 04, 2016
5.076
5.120
5.042
5.098
58,990
+0.01(+0.11%)
May 03, 2016
5.120
5.120
5.042
5.092
5,639
-0.06(-1.19%)
May 02, 2016
5.106
5.259
5.042
5.154
48,429
+0.09(+1.70%)
Apr 29, 2016
5.134
5.200
5.048
5.067
39,795
-0.14(-2.62%)
Apr 28, 2016
5.120
5.223
5.084
5.204
42,261
+0.10(+1.91%)
Apr 27, 2016
5.103
5.123
5.098
5.106
13,727
-0.02(-0.38%)
Apr 26, 2016
5.123
5.126
5.090
5.126
14,574
+0.04(+0.77%)
Apr 25, 2016
5.091
5.106
5.084
5.087
33,571
-0.00(-0.04%)
Apr 22, 2016
5.125
5.125
5.089
5.089
5,377
-0.02(-0.45%)
Apr 21, 2016
5.115
5.115
5.084
5.112
6,964
+0.00(+0.00%)
Apr 20, 2016
5.126
5.126
5.070
5.112
38,309
-0.01(-0.16%)
Apr 19, 2016
5.089
5.120
5.089
5.120
4,727
+0.03(+0.60%)
Apr 18, 2016
5.045
5.126
5.045
5.090
63,678
+0.04(+0.88%)
Apr 15, 2016
5.012
5.051
5.012
5.045
31,370
+0.03(+0.61%)
Apr 14, 2016
4.985
5.014
4.984
5.014
33,337
+0.04(+0.90%)
Apr 13, 2016
4.986
4.986
4.922
4.970
28,330
+0.00(+0.00%)
Apr 12, 2016
4.984
4.986
4.847
4.970
44,649
+0.10(+2.00%)
Apr 11, 2016
4.674
4.882
4.644
4.872
80,603
+0.25(+5.36%)
Apr 08, 2016
4.638
4.686
4.596
4.624
29,507
+0.04(+0.82%)
Apr 07, 2016
4.591
4.644
4.585
4.587
8,687
-0.06(-1.23%)
Apr 06, 2016
4.616
4.644
4.602
4.644
8,942
+0.00(+0.00%)
Apr 05, 2016
4.613
4.644
4.580
4.644
16,498
+0.01(+0.18%)
Apr 04, 2016
4.571
4.646
4.566
4.635
37,613
+0.06(+1.30%)
Apr 01, 2016
4.538
4.576
4.537
4.576
7,488
+0.01(+0.16%)
Mar 31, 2016
4.610
4.610
4.569
4.569
2,078
+0.01(+0.23%)
Mar 30, 2016
4.522
4.569
4.513
4.558
4,440
+0.02(+0.38%)
Mar 29, 2016
4.619
4.619
4.513
4.541
15,392
-0.03(-0.61%)
Mar 28, 2016
4.493
4.569
4.456
4.569
52,578
+0.09(+2.10%)
Mar 24, 2016
4.496
4.475
4.475
4.475
26,791
+0.01(+0.18%)
Mar 23, 2016
4.499
4.516
4.421
4.466
56,147
-0.07(-1.60%)
Mar 22, 2016
4.488
4.615
4.354
4.539
70,648
+0.02(+0.54%)
Mar 21, 2016
4.418
4.537
4.396
4.515
22,162
+0.11(+2.50%)
Mar 18, 2016
4.340
4.405
4.340
4.405
34,144
+0.12(+2.82%)
Mar 17, 2016
4.269
4.332
4.269
4.284
30,773
+0.02(+0.57%)
Mar 16, 2016
4.179
4.310
4.139
4.260
120,637
+0.05(+1.28%)
Mar 15, 2016
4.273
4.273
4.152
4.206
64,177
-0.13(-2.92%)
Mar 14, 2016
4.249
4.346
4.221
4.332
74,782
+0.10(+2.27%)
Mar 11, 2016
4.297
4.300
4.230
4.236
35,577
-0.03(-0.80%)
Mar 10, 2016
4.273
4.351
4.260
4.270
11,446
-0.00(-0.06%)
Mar 09, 2016
4.273
4.335
4.273
4.273
68,281
-0.09(-1.97%)
Mar 08, 2016
4.281
4.434
4.278
4.359
16,867
+0.08(+1.98%)
Mar 07, 2016
4.354
4.393
4.273
4.274
37,400
+0.01(+0.22%)
Mar 04, 2016
4.155
4.265
4.155
4.265
85,647
+0.11(+2.65%)
Mar 03, 2016
4.147
4.219
4.042
4.155
64,672
+0.01(+0.13%)
Mar 02, 2016
4.093
4.152
4.066
4.149
56,139
+0.10(+2.52%)
Mar 01, 2016
4.031
4.050
4.023
4.047
18,802
-0.01(-0.20%)
Feb 29, 2016
3.929
4.112
3.929
4.055
93,108
+0.12(+3.00%)
Feb 26, 2016
3.854
3.985
3.854
3.937
50,178
+0.03(+0.69%)
Feb 25, 2016
3.832
4.020
3.832
3.910
59,194
+0.07(+1.89%)
Feb 24, 2016
3.789
3.873
3.787
3.838
23,394
-0.02(-0.42%)
Feb 23, 2016
3.867
3.867
3.830
3.854
44,961
+0.02(+0.56%)
Feb 22, 2016
3.816
3.902
3.816
3.832
50,048
+0.02(+0.56%)
Feb 19, 2016
3.761
3.811
3.752
3.811
23,866
+0.03(+0.78%)
Feb 18, 2016
3.942
3.942
3.781
3.781
41,024
-0.13(-3.43%)
Feb 17, 2016
3.660
4.004
3.653
3.916
116,804
+0.28(+7.77%)
Feb 16, 2016
3.692
3.692
3.574
3.633
80,114
-0.02(-0.66%)
Feb 12, 2016
3.705
3.658
3.658
3.658
16,000
-0.01(-0.29%)
Feb 11, 2016
3.688
3.699
3.652
3.668
29,065
-0.06(-1.52%)
Feb 10, 2016
3.742
3.754
3.711
3.725
35,223
+0.02(+0.43%)
Feb 09, 2016
3.757
3.757
3.658
3.709
73,799
-0.12(-3.02%)
Feb 08, 2016
3.969
3.969
3.798
3.824
113,087
-0.19(-4.82%)
Feb 05, 2016
4.168
4.168
4.010
4.018
48,448
-0.13(-3.11%)
Feb 04, 2016
4.254
4.254
4.106
4.147
150,383
-0.09(-2.03%)
Feb 03, 2016
4.270
4.270
4.227
4.233
7,829
-0.05(-1.19%)
Feb 02, 2016
4.286
4.327
4.266
4.284
20,625
-0.04(-0.99%)
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.