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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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 30, 2015
3.950
4.070
3.820
3.820
74,512
-0.18(-4.50%)
Jan 29, 2015
4.010
4.060
3.900
4.000
65,814
+0.00(+0.00%)
Jan 28, 2015
4.050
4.060
3.980
4.000
85,374
-0.03(-0.74%)
Jan 27, 2015
4.040
4.060
3.950
4.030
96,275
-0.07(-1.71%)
Jan 26, 2015
4.040
4.140
4.030
4.100
38,562
+0.04(+0.99%)
Jan 23, 2015
4.100
4.170
4.010
4.060
74,742
-0.04(-0.98%)
Jan 22, 2015
4.080
4.100
4.020
4.100
80,244
+0.04(+0.99%)
Jan 21, 2015
4.040
4.090
3.990
4.060
48,402
-0.01(-0.25%)
Jan 20, 2015
4.070
4.100
4.020
4.070
58,849
+0.00(+0.00%)
Jan 16, 2015
4.010
4.090
4.000
4.070
86,484
+0.03(+0.74%)
Jan 15, 2015
4.130
4.130
3.990
4.040
83,828
-0.10(-2.42%)
Jan 14, 2015
4.130
4.210
4.070
4.140
107,131
-0.05(-1.19%)
Jan 13, 2015
4.070
4.200
4.040
4.190
135,107
+0.17(+4.23%)
Jan 12, 2015
4.090
4.140
4.000
4.020
68,615
-0.09(-2.19%)
Jan 09, 2015
4.250
4.300
4.090
4.110
147,239
-0.16(-3.75%)
Jan 08, 2015
3.830
4.380
3.790
4.270
550,702
+0.46(+12.07%)
Jan 07, 2015
3.820
3.820
3.660
3.810
75,289
+0.00(+0.00%)
Jan 06, 2015
3.840
3.840
3.710
3.810
95,253
-0.02(-0.52%)
Jan 05, 2015
3.860
3.920
3.810
3.830
115,343
-0.08(-2.05%)
Jan 02, 2015
3.850
3.950
3.790
3.910
92,678
+0.07(+1.82%)
Dec 31, 2014
3.840
3.840
3.840
3.840
114,800
+0.02(+0.52%)
Dec 30, 2014
3.730
3.860
3.730
3.820
74,105
+0.09(+2.41%)
Dec 29, 2014
3.690
3.740
3.660
3.730
55,377
+0.01(+0.27%)
Dec 26, 2014
3.650
3.760
3.650
3.720
100,964
+0.03(+0.81%)
Dec 24, 2014
3.700
3.690
3.690
3.690
43,400
-0.05(-1.34%)
Dec 23, 2014
3.720
3.770
3.690
3.740
62,718
+0.02(+0.54%)
Dec 22, 2014
3.690
3.740
3.650
3.720
111,811
+0.02(+0.54%)
Dec 19, 2014
3.670
3.730
3.580
3.700
158,940
+0.05(+1.37%)
Dec 18, 2014
3.750
3.778
3.634
3.650
153,938
+0.09(+2.53%)
Dec 17, 2014
3.480
3.580
3.380
3.560
120,736
+0.08(+2.30%)
Dec 16, 2014
3.400
3.550
3.400
3.480
157,876
+0.06(+1.75%)
Dec 15, 2014
3.510
3.536
3.420
3.420
127,984
-0.08(-2.29%)
Dec 12, 2014
3.470
3.532
3.440
3.500
130,694
-0.04(-1.13%)
Dec 11, 2014
3.520
3.720
3.470
3.540
211,568
+0.05(+1.43%)
Dec 10, 2014
3.540
3.610
3.490
3.490
269,116
-0.10(-2.79%)
Dec 09, 2014
3.610
3.760
3.520
3.590
227,515
-0.09(-2.45%)
Dec 08, 2014
3.760
3.840
3.630
3.680
98,266
-0.10(-2.65%)
Dec 05, 2014
3.740
3.890
3.740
3.780
120,042
+0.04(+1.07%)
Dec 04, 2014
3.780
3.810
3.730
3.740
106,583
-0.06(-1.58%)
Dec 03, 2014
3.630
3.810
3.600
3.800
239,988
+0.19(+5.26%)
Dec 02, 2014
3.600
3.690
3.580
3.610
200,314
+0.02(+0.56%)
Dec 01, 2014
3.630
3.630
3.570
3.590
240,871
-0.06(-1.64%)
Nov 28, 2014
3.710
3.730
3.640
3.650
109,266
-0.07(-1.88%)
Nov 26, 2014
3.710
3.720
3.720
3.720
138,100
-0.01(-0.27%)
Nov 25, 2014
3.740
3.800
3.670
3.730
319,056
-0.02(-0.53%)
Nov 24, 2014
3.720
3.770
3.720
3.750
146,920
+0.02(+0.54%)
Nov 21, 2014
3.830
3.830
3.690
3.730
179,495
-0.03(-0.80%)
Nov 20, 2014
3.700
3.760
3.500
3.760
318,378
+0.04(+1.08%)
Nov 19, 2014
3.780
3.790
3.670
3.720
225,756
-0.08(-2.11%)
Nov 18, 2014
3.820
3.940
3.745
3.800
327,909
-0.02(-0.52%)
Nov 17, 2014
3.940
3.990
3.680
3.820
304,827
-0.14(-3.54%)
Nov 14, 2014
3.980
4.010
3.940
3.960
140,888
-0.04(-1.00%)
Nov 13, 2014
4.020
4.070
3.970
4.000
195,450
-0.03(-0.74%)
Nov 12, 2014
3.900
4.040
3.900
4.030
156,908
+0.08(+2.03%)
Nov 11, 2014
3.940
4.001
3.910
3.950
207,535
-0.01(-0.25%)
Nov 10, 2014
3.930
3.970
3.910
3.960
191,327
+0.01(+0.25%)
Nov 07, 2014
3.950
3.960
3.860
3.950
148,426
+0.00(+0.00%)
Nov 06, 2014
3.860
3.980
3.820
3.950
173,382
+0.09(+2.33%)
Nov 05, 2014
3.880
3.880
3.800
3.860
125,499
+0.02(+0.52%)
Nov 04, 2014
3.890
3.958
3.800
3.840
188,676
-0.04(-1.03%)
Nov 03, 2014
3.900
3.930
3.850
3.880
204,552
+0.00(+0.00%)
Oct 31, 2014
3.770
3.910
3.750
3.880
507,370
+0.25(+6.89%)
Oct 30, 2014
3.460
3.685
3.400
3.630
328,601
+0.17(+4.91%)
Oct 29, 2014
3.400
3.500
3.400
3.460
138,417
+0.02(+0.58%)
Oct 28, 2014
3.310
3.480
3.260
3.440
225,963
+0.13(+3.93%)
Oct 27, 2014
3.330
3.340
3.340
3.310
136,705
-0.03(-0.90%)
Oct 24, 2014
3.230
3.410
3.180
3.340
191,095
+0.13(+4.05%)
Oct 23, 2014
3.020
3.210
2.830
3.210
655,396
+0.13(+4.22%)
Oct 22, 2014
3.270
3.300
3.040
3.080
333,526
-0.20(-6.10%)
Oct 21, 2014
3.260
3.310
3.180
3.280
193,273
+0.02(+0.61%)
Oct 20, 2014
3.010
3.300
3.010
3.260
438,050
+0.25(+8.31%)
Oct 17, 2014
3.620
3.650
2.910
3.010
790,018
-0.56(-15.69%)
Oct 16, 2014
3.530
3.710
3.470
3.570
186,548
-0.02(-0.56%)
Oct 15, 2014
3.640
3.660
3.490
3.590
271,452
-0.08(-2.18%)
Oct 14, 2014
3.680
3.770
3.610
3.670
193,323
+0.08(+2.23%)
Oct 13, 2014
3.570
3.640
3.550
3.590
283,893
+0.02(+0.56%)
Oct 10, 2014
3.570
3.750
3.550
3.570
224,304
-0.04(-1.11%)
Oct 09, 2014
3.760
3.790
3.600
3.610
154,584
-0.12(-3.22%)
Oct 08, 2014
3.680
3.780
3.560
3.730
184,381
+0.05(+1.36%)
Oct 07, 2014
3.730
3.795
3.680
3.680
169,052
-0.11(-2.90%)
Oct 06, 2014
3.800
3.880
3.770
3.790
141,557
-0.02(-0.52%)
Oct 03, 2014
3.800
3.867
3.750
3.810
126,775
+0.06(+1.60%)
Oct 02, 2014
3.810
3.840
3.670
3.750
262,238
-0.06(-1.57%)
Oct 01, 2014
4.000
4.000
3.750
3.810
231,444
-0.19(-4.75%)
Sep 30, 2014
4.020
4.100
3.960
4.000
250,671
-0.01(-0.25%)
Sep 29, 2014
3.950
4.100
3.900
4.010
278,716
+0.01(+0.25%)
Sep 26, 2014
3.870
4.010
3.840
4.000
131,115
+0.12(+3.09%)
Sep 25, 2014
3.980
4.040
3.610
3.880
1,125,579
-0.16(-3.96%)
Sep 24, 2014
4.080
4.100
4.000
4.040
181,870
-0.03(-0.74%)
Sep 23, 2014
4.180
4.220
3.950
4.070
477,467
-0.15(-3.55%)
Sep 22, 2014
4.280
4.340
4.160
4.220
193,182
-0.11(-2.54%)
Sep 19, 2014
4.450
4.480
4.250
4.330
533,161
-0.15(-3.35%)
Sep 18, 2014
4.470
4.530
4.400
4.480
109,853
+0.01(+0.22%)
Sep 17, 2014
4.560
4.570
4.450
4.470
106,864
-0.04(-0.89%)
Sep 16, 2014
4.440
4.660
4.410
4.510
144,731
+0.05(+1.12%)
Sep 15, 2014
4.580
4.580
4.430
4.460
297,977
-0.14(-3.04%)
Sep 12, 2014
4.700
4.740
4.580
4.600
143,909
-0.09(-1.92%)
Sep 11, 2014
4.650
4.740
4.620
4.690
139,931
+0.04(+0.86%)
Sep 10, 2014
4.610
4.720
4.570
4.650
149,754
+0.02(+0.43%)
Sep 09, 2014
4.770
4.770
4.590
4.630
307,056
-0.13(-2.73%)
Sep 08, 2014
4.580
4.809
4.580
4.760
502,194
+0.20(+4.39%)
Sep 05, 2014
4.400
4.603
4.290
4.560
1,024,680
+0.13(+2.93%)
Sep 04, 2014
4.380
4.550
4.370
4.430
341,867
+0.05(+1.14%)
Sep 03, 2014
4.410
4.450
4.271
4.380
492,898
+0.00(+0.00%)
Sep 02, 2014
4.380
4.490
4.330
4.380
542,573
-0.02(-0.45%)
Aug 29, 2014
4.480
4.400
4.400
4.400
964,700
-0.09(-2.00%)
Aug 28, 2014
4.520
4.590
4.300
4.490
434,992
-0.07(-1.54%)
Aug 27, 2014
4.760
4.790
4.510
4.560
325,092
-0.18(-3.80%)
Aug 26, 2014
4.520
4.740
4.491
4.740
266,112
+0.22(+4.87%)
Aug 25, 2014
4.390
4.550
4.312
4.520
553,982
+0.17(+3.91%)
Aug 22, 2014
4.350
4.440
4.350
4.350
127,385
-0.01(-0.23%)
Aug 21, 2014
4.430
4.490
4.300
4.360
268,074
-0.11(-2.46%)
Aug 20, 2014
4.450
4.530
4.420
4.470
158,734
-0.03(-0.67%)
Aug 19, 2014
4.530
4.550
4.420
4.500
226,951
-0.05(-1.10%)
Aug 18, 2014
4.510
4.610
4.510
4.550
220,835
+0.06(+1.34%)
Aug 15, 2014
4.620
4.690
4.490
4.490
329,643
-0.11(-2.39%)
Aug 14, 2014
4.550
4.630
4.460
4.600
162,180
-0.01(-0.22%)
Aug 13, 2014
4.590
4.700
4.590
4.610
287,695
+0.12(+2.67%)
Aug 12, 2014
4.670
4.690
4.440
4.490
249,300
-0.21(-4.47%)
Aug 11, 2014
4.550
4.847
4.450
4.700
568,213
+0.36(+8.29%)
Aug 08, 2014
4.450
4.580
4.450
4.340
487,381
-0.15(-3.34%)
Aug 07, 2014
4.540
4.550
4.340
4.490
342,970
+0.09(+2.05%)
Aug 06, 2014
4.360
4.530
4.320
4.400
291,239
+0.03(+0.69%)
Aug 05, 2014
4.210
4.400
4.200
4.370
456,641
+0.12(+2.82%)
Aug 04, 2014
4.170
4.320
4.170
4.250
612,750
+0.08(+1.92%)
Aug 01, 2014
4.140
4.280
4.020
4.170
2,642,674
-0.64(-13.31%)
Jul 31, 2014
4.650
4.880
4.600
4.810
287,951
+0.05(+1.05%)
Jul 30, 2014
4.760
4.910
4.630
4.760
473,359
-0.05(-1.04%)
Jul 29, 2014
5.420
5.435
4.790
4.810
305,006
-0.67(-12.23%)
Jul 28, 2014
5.650
5.820
5.400
5.480
301,998
-0.30(-5.19%)
Jul 25, 2014
5.660
5.885
5.660
5.780
107,816
+0.03(+0.52%)
Jul 24, 2014
5.850
5.880
5.670
5.750
82,614
-0.07(-1.20%)
Jul 23, 2014
5.610
6.140
5.600
5.820
105,254
+0.04(+0.69%)
Jul 22, 2014
5.650
5.790
5.570
5.780
138,823
+0.16(+2.85%)
Jul 21, 2014
5.720
5.720
5.582
5.620
108,468
-0.15(-2.60%)
Jul 18, 2014
5.620
5.810
5.620
5.770
93,144
+0.12(+2.12%)
Jul 17, 2014
5.670
5.770
5.630
5.650
148,888
-0.10(-1.74%)
Jul 16, 2014
5.790
5.840
5.660
5.750
132,069
+0.00(+0.00%)
Jul 15, 2014
6.050
6.050
5.730
5.750
116,548
-0.28(-4.64%)
Jul 14, 2014
5.820
6.090
5.782
6.030
171,379
+0.27(+4.69%)
Jul 11, 2014
5.800
5.900
5.710
5.760
112,007
-0.05(-0.86%)
Jul 10, 2014
5.840
5.870
5.700
5.810
229,583
-0.12(-2.02%)
Jul 09, 2014
5.840
6.080
5.840
5.930
156,946
+0.08(+1.37%)
Jul 08, 2014
6.140
6.140
5.810
5.850
222,423
-0.33(-5.34%)
Jul 07, 2014
6.270
6.340
6.150
6.180
189,568
-0.13(-2.06%)
Jul 03, 2014
6.120
6.310
6.310
6.310
97,700
+0.19(+3.10%)
Jul 02, 2014
6.280
6.300
6.100
6.120
245,852
-0.15(-2.39%)
Jul 01, 2014
6.290
6.390
6.170
6.270
244,216
+0.04(+0.64%)
Jun 30, 2014
6.130
6.250
5.880
6.230
599,577
+0.23(+3.83%)
Jun 27, 2014
6.310
6.410
6.000
6.000
2,658,090
-0.32(-5.06%)
Jun 26, 2014
6.410
6.490
6.200
6.320
245,023
-0.13(-2.02%)
Jun 25, 2014
6.400
6.520
6.400
6.450
251,764
+0.05(+0.78%)
Jun 24, 2014
6.440
6.550
6.390
6.400
301,664
+0.00(+0.00%)
Jun 23, 2014
6.390
6.420
6.220
6.400
332,708
-0.04(-0.62%)
Jun 20, 2014
6.300
6.480
6.250
6.440
195,629
+0.11(+1.74%)
Jun 19, 2014
6.520
6.520
6.320
6.330
159,201
-0.19(-2.91%)
Jun 18, 2014
6.630
6.680
6.470
6.520
145,373
-0.07(-1.06%)
Jun 17, 2014
6.520
6.610
6.450
6.590
226,171
+0.04(+0.61%)
Jun 16, 2014
6.640
6.690
6.390
6.550
184,062
-0.07(-1.06%)
Jun 13, 2014
6.710
6.740
6.550
6.620
164,517
+0.01(+0.15%)
Jun 12, 2014
6.580
6.629
6.320
6.610
762,935
+0.10(+1.54%)
Jun 11, 2014
6.690
6.740
6.500
6.510
338,908
-0.21(-3.12%)
Jun 10, 2014
6.800
6.800
6.620
6.720
207,590
-0.10(-1.47%)
Jun 06, 2014
6.860
7.000
6.800
6.820
366,203
+0.05(+0.74%)
Jun 05, 2014
6.630
6.920
6.560
6.770
325,596
+0.12(+1.80%)
Jun 04, 2014
6.640
6.650
6.330
6.650
276,093
+0.02(+0.30%)
Jun 03, 2014
6.480
6.690
6.310
6.630
560,276
+0.15(+2.31%)
Jun 02, 2014
6.350
6.550
6.350
6.480
283,819
+0.13(+2.05%)
May 30, 2014
6.240
6.460
6.200
6.350
246,516
+0.08(+1.28%)
May 29, 2014
6.390
6.400
6.160
6.270
200,955
-0.14(-2.18%)
May 28, 2014
6.480
6.570
6.285
6.410
180,760
-0.04(-0.62%)
May 27, 2014
6.130
6.500
6.030
6.450
260,976
+0.31(+5.05%)
May 23, 2014
6.190
6.140
6.140
6.140
113,500
+0.06(+0.99%)
May 22, 2014
6.040
6.146
5.940
6.080
189,763
+0.08(+1.33%)
May 21, 2014
6.120
6.240
5.990
6.000
199,682
-0.17(-2.76%)
May 20, 2014
5.800
6.230
5.770
6.170
255,313
+0.31(+5.29%)
May 19, 2014
5.620
5.970
5.520
5.860
243,959
+0.17(+2.99%)
May 16, 2014
5.840
5.896
5.590
5.690
152,290
-0.19(-3.23%)
May 15, 2014
5.570
6.050
5.510
5.880
256,405
+0.26(+4.63%)
May 14, 2014
5.760
5.960
5.620
5.620
328,360
-0.16(-2.77%)
May 13, 2014
5.780
5.890
5.655
5.780
239,341
+0.00(+0.00%)
May 12, 2014
5.420
5.790
5.420
5.780
502,742
+0.36(+6.64%)
May 09, 2014
6.100
6.230
4.890
5.420
988,674
-0.85(-13.56%)
May 08, 2014
6.170
6.670
6.100
6.270
576,858
+0.17(+2.79%)
May 07, 2014
6.230
6.320
6.030
6.100
329,962
-0.12(-1.93%)
May 06, 2014
6.490
6.550
6.160
6.220
369,294
-0.30(-4.60%)
May 05, 2014
6.640
6.790
6.380
6.520
286,009
-0.16(-2.40%)
May 02, 2014
6.870
7.110
6.570
6.680
369,332
-0.19(-2.77%)
May 01, 2014
6.700
6.890
6.560
6.870
427,595
+0.15(+2.23%)
Apr 30, 2014
6.150
6.720
6.080
6.720
412,123
+0.51(+8.21%)
Apr 29, 2014
6.840
6.918
6.160
6.210
659,671
-0.62(-9.08%)
Apr 28, 2014
6.970
7.220
6.781
6.830
460,211
-0.16(-2.29%)
Apr 25, 2014
7.350
7.380
6.870
6.990
470,944
-0.35(-4.77%)
Apr 24, 2014
7.290
7.450
7.180
7.340
377,681
+0.13(+1.80%)
Apr 23, 2014
7.370
7.570
7.120
7.210
500,971
-0.07(-0.96%)
Apr 22, 2014
7.270
7.470
7.110
7.280
767,376
+0.07(+0.97%)
Apr 21, 2014
6.900
7.250
6.850
7.210
687,010
+0.38(+5.56%)
Apr 17, 2014
6.650
6.830
6.830
6.830
333,700
+0.22(+3.33%)
Apr 16, 2014
6.390
6.650
6.380
6.610
373,711
+0.24(+3.77%)
Apr 15, 2014
6.420
6.450
6.070
6.370
473,041
-0.03(-0.47%)
Apr 14, 2014
6.220
6.400
6.220
6.400
310,348
+0.20(+3.23%)
Apr 11, 2014
6.240
6.350
6.080
6.200
368,569
+0.02(+0.32%)
Apr 10, 2014
6.200
6.300
6.110
6.180
510,460
+0.06(+0.98%)
Apr 09, 2014
5.910
6.170
5.810
6.120
475,081
+0.25(+4.26%)
Apr 08, 2014
5.770
5.870
5.710
5.870
297,201
+0.07(+1.21%)
Apr 07, 2014
5.620
5.800
5.510
5.800
139,156
+0.22(+3.94%)
Apr 04, 2014
5.590
5.660
5.360
5.580
195,402
+0.02(+0.36%)
Apr 03, 2014
5.700
5.800
5.530
5.560
243,934
-0.09(-1.59%)
Apr 02, 2014
5.720
5.800
5.610
5.650
329,741
-0.04(-0.70%)
Apr 01, 2014
5.450
5.695
5.390
5.690
279,989
+0.19(+3.45%)
Mar 31, 2014
5.330
5.710
5.320
5.500
405,606
+0.21(+3.97%)
Mar 28, 2014
5.430
5.590
5.140
5.290
357,941
-0.06(-1.12%)
Mar 27, 2014
5.330
5.500
5.310
5.350
190,083
-0.01(-0.19%)
Mar 26, 2014
5.450
5.710
5.340
5.360
503,063
-0.07(-1.29%)
Mar 25, 2014
5.290
5.450
5.290
5.430
299,423
+0.13(+2.45%)
Mar 24, 2014
5.110
5.310
5.070
5.300
348,700
+0.24(+4.74%)
Mar 21, 2014
4.920
5.090
4.910
5.060
326,154
+0.21(+4.33%)
Mar 20, 2014
4.940
5.000
4.850
4.850
125,273
-0.05(-1.02%)
Mar 19, 2014
4.850
4.910
4.790
4.900
71,703
+0.00(+0.00%)
Mar 18, 2014
4.690
5.000
4.690
4.900
140,390
+0.20(+4.26%)
Mar 17, 2014
4.700
4.750
4.622
4.700
182,418
+0.04(+0.86%)
Mar 14, 2014
4.650
4.700
4.560
4.660
144,295
-0.01(-0.21%)
Mar 13, 2014
4.740
4.780
4.590
4.670
250,689
-0.13(-2.71%)
Mar 12, 2014
4.640
4.800
4.470
4.800
105,696
+0.13(+2.78%)
Mar 11, 2014
4.950
4.950
4.620
4.670
231,411
-0.28(-5.66%)
Mar 10, 2014
4.800
4.950
4.766
4.950
174,083
+0.18(+3.77%)
Mar 07, 2014
4.510
4.800
4.450
4.770
295,608
+0.29(+6.47%)
Mar 06, 2014
4.520
4.520
4.420
4.480
51,102
-0.01(-0.22%)
Mar 05, 2014
4.600
4.679
4.480
4.490
76,251
-0.13(-2.81%)
Mar 04, 2014
4.630
4.700
4.590
4.620
123,387
+0.04(+0.87%)
Mar 03, 2014
4.500
4.650
4.500
4.580
128,367
+0.08(+1.78%)
Feb 28, 2014
4.500
4.610
4.460
4.500
145,797
+0.04(+0.90%)
Feb 27, 2014
4.490
4.500
4.460
4.460
76,997
-0.03(-0.67%)
Feb 26, 2014
4.560
4.560
4.460
4.490
73,445
-0.05(-1.10%)
Feb 25, 2014
4.430
4.570
4.410
4.540
124,231
+0.12(+2.71%)
Feb 24, 2014
4.629
4.629
4.280
4.420
670,481
-0.19(-4.12%)
Feb 21, 2014
4.750
4.750
4.570
4.610
52,729
-0.14(-2.95%)
Feb 20, 2014
4.660
4.750
4.635
4.750
84,409
+0.08(+1.71%)
Feb 19, 2014
4.680
4.730
4.540
4.670
73,907
-0.07(-1.48%)
Feb 18, 2014
4.740
4.750
4.610
4.740
102,203
+0.03(+0.64%)
Feb 14, 2014
4.580
4.710
4.710
4.710
53,300
+0.08(+1.73%)
Feb 13, 2014
4.390
4.630
4.390
4.630
58,197
+0.22(+4.99%)
Feb 12, 2014
4.270
4.480
4.210
4.410
61,901
+0.12(+2.80%)
Feb 11, 2014
4.320
4.360
4.230
4.290
54,354
-0.03(-0.69%)
Feb 10, 2014
4.490
4.490
4.281
4.320
47,562
-0.20(-4.42%)
Feb 07, 2014
4.550
4.640
4.470
4.520
45,804
-0.06(-1.31%)
Feb 06, 2014
4.350
4.600
4.330
4.580
58,793
+0.27(+6.26%)
Feb 05, 2014
4.210
4.350
4.210
4.310
13,747
+0.07(+1.65%)
Feb 04, 2014
4.430
4.430
4.200
4.240
79,353
-0.18(-4.07%)
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.