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 (%)
Dec 23, 2022
0
+0.00(+0.00%)
Dec 22, 2022
3.370
3.395
3.360
3.380
227,775
-0.01(-0.29%)
Dec 21, 2022
3.390
3.400
3.390
3.390
563,302
+0.05(+1.50%)
Dec 20, 2022
3.330
3.360
3.330
3.340
854,018
+0.01(+0.30%)
Dec 19, 2022
3.350
3.350
3.330
3.330
776,229
+0.00(+0.00%)
Dec 16, 2022
3.330
3.350
3.330
3.330
1,010,576
+0.00(+0.00%)
Dec 15, 2022
3.350
3.365
3.310
3.330
1,369,011
+0.01(+0.30%)
Dec 14, 2022
3.370
3.375
3.320
3.320
802,581
-0.05(-1.48%)
Dec 13, 2022
3.380
3.380
3.370
3.370
146,912
-0.01(-0.30%)
Dec 12, 2022
3.380
3.380
3.370
3.380
199,244
+0.01(+0.30%)
Dec 09, 2022
3.370
3.380
3.370
3.370
17,026
+0.00(+0.00%)
Dec 08, 2022
3.380
3.380
3.370
3.370
122,000
-0.01(-0.30%)
Dec 07, 2022
3.370
3.380
3.370
3.380
82,334
+0.00(+0.00%)
Dec 06, 2022
3.370
3.380
3.370
3.380
169,518
+0.01(+0.30%)
Dec 05, 2022
3.370
3.380
3.370
3.370
121,311
+0.00(+0.00%)
Dec 02, 2022
3.370
3.380
3.370
3.370
64,802
+0.00(+0.00%)
Dec 01, 2022
3.370
3.380
3.370
3.370
531,647
-0.01(-0.30%)
Nov 30, 2022
3.370
3.380
3.370
3.380
97,991
+0.00(+0.00%)
Nov 29, 2022
3.370
3.380
3.370
3.380
93,346
+0.01(+0.30%)
Nov 28, 2022
3.380
3.385
3.360
3.370
586,158
-0.01(-0.44%)
Nov 25, 2022
3.380
3.390
3.380
3.385
8,282
+0.00(+0.15%)
Nov 23, 2022
3.380
3.390
3.380
3.380
99,728
+0.01(+0.30%)
Nov 22, 2022
3.370
3.380
3.370
3.370
217,607
+0.00(+0.00%)
Nov 21, 2022
3.360
3.380
3.360
3.370
134,195
-0.02(-0.59%)
Nov 18, 2022
3.370
3.390
3.370
3.390
98,404
+0.00(+0.00%)
Nov 17, 2022
3.380
3.390
3.370
3.390
678,770
+0.00(+0.00%)
Nov 16, 2022
3.380
3.390
3.360
3.390
1,445,538
+0.01(+0.30%)
Nov 15, 2022
3.360
3.390
3.360
3.380
643,353
+0.02(+0.60%)
Nov 14, 2022
3.340
3.370
3.340
3.360
475,578
+0.01(+0.30%)
Nov 11, 2022
3.360
3.370
3.340
3.350
660,919
-0.01(-0.30%)
Nov 10, 2022
3.360
3.370
3.360
3.360
150,969
-0.01(-0.30%)
Nov 09, 2022
3.360
3.370
3.360
3.370
121,612
+0.01(+0.30%)
Nov 08, 2022
3.370
3.380
3.360
3.360
708,258
-0.01(-0.30%)
Nov 07, 2022
3.370
3.380
3.370
3.370
219,376
+0.00(+0.00%)
Nov 04, 2022
3.380
3.385
3.370
3.370
271,170
-0.01(-0.30%)
Nov 03, 2022
3.360
3.380
3.360
3.380
235,135
+0.01(+0.30%)
Nov 02, 2022
3.380
3.387
3.370
3.370
1,387,919
-0.01(-0.30%)
Nov 01, 2022
3.370
3.385
3.370
3.380
1,522,739
+0.01(+0.30%)
Oct 31, 2022
3.370
3.375
3.360
3.370
904,285
+0.01(+0.30%)
Oct 28, 2022
3.370
3.370
3.360
3.360
604,196
-0.01(-0.30%)
Oct 27, 2022
3.360
3.370
3.360
3.370
722,263
+0.01(+0.30%)
Oct 26, 2022
3.370
3.370
3.360
3.360
727,592
-0.01(-0.30%)
Oct 25, 2022
3.360
3.370
3.360
3.370
286,729
+0.01(+0.30%)
Oct 24, 2022
3.360
3.370
3.360
3.360
465,000
+0.00(+0.00%)
Oct 21, 2022
3.360
3.370
3.360
3.360
229,687
+0.00(+0.00%)
Oct 20, 2022
3.360
3.370
3.350
3.360
647,659
+0.01(+0.30%)
Oct 19, 2022
3.360
3.360
3.350
3.350
194,592
-0.01(-0.30%)
Oct 18, 2022
3.350
3.360
3.340
3.360
506,814
+0.02(+0.60%)
Oct 17, 2022
3.340
3.350
3.340
3.340
223,433
+0.00(+0.00%)
Oct 14, 2022
3.340
3.350
3.330
3.340
372,285
-0.01(-0.30%)
Oct 13, 2022
3.320
3.350
3.320
3.350
466,588
+0.02(+0.60%)
Oct 12, 2022
3.320
3.340
3.320
3.330
644,493
+0.01(+0.30%)
Oct 11, 2022
3.330
3.345
3.320
3.320
1,678,868
-0.02(-0.60%)
Oct 10, 2022
3.330
3.350
3.330
3.340
192,420
+0.01(+0.30%)
Oct 07, 2022
3.330
3.350
3.330
3.330
320,644
-0.01(-0.30%)
Oct 06, 2022
3.340
3.360
3.340
3.340
2,122,159
+0.00(+0.00%)
Oct 05, 2022
3.340
3.350
3.340
3.340
508,479
+0.00(+0.00%)
Oct 04, 2022
3.330
3.350
3.330
3.340
215,082
-0.01(-0.30%)
Oct 03, 2022
3.330
3.350
3.330
3.350
869,613
+0.03(+0.90%)
Sep 30, 2022
3.330
3.340
3.320
3.320
316,800
+0.00(+0.00%)
Sep 29, 2022
3.330
3.340
3.320
3.320
506,389
-0.02(-0.60%)
Sep 28, 2022
3.330
3.350
3.320
3.340
3,108,235
+0.01(+0.30%)
Sep 27, 2022
3.350
3.360
3.330
3.330
1,537,691
-0.02(-0.60%)
Sep 26, 2022
3.360
3.360
3.342
3.350
314,403
-0.01(-0.30%)
Sep 23, 2022
3.360
3.360
3.350
3.360
331,015
-0.01(-0.30%)
Sep 22, 2022
3.360
3.370
3.360
3.370
45,558
+0.00(+0.00%)
Sep 21, 2022
3.370
3.370
3.360
3.370
264,021
+0.00(+0.00%)
Sep 20, 2022
3.360
3.370
3.360
3.370
319,201
+0.00(+0.00%)
Sep 19, 2022
3.360
3.370
3.360
3.370
84,619
+0.00(+0.00%)
Sep 16, 2022
3.360
3.370
3.360
3.370
104,776
+0.00(+0.00%)
Sep 15, 2022
3.360
3.370
3.360
3.370
67,814
+0.01(+0.30%)
Sep 14, 2022
3.370
3.370
3.360
3.360
139,948
-0.01(-0.30%)
Sep 13, 2022
3.360
3.370
3.360
3.370
161,263
+0.01(+0.30%)
Sep 12, 2022
3.370
3.370
3.360
3.360
459,307
-0.01(-0.30%)
Sep 09, 2022
3.360
3.370
3.360
3.370
71,915
+0.01(+0.30%)
Sep 08, 2022
3.350
3.370
3.350
3.360
256,254
+0.00(+0.00%)
Sep 07, 2022
3.370
3.370
3.350
3.360
253,426
-0.01(-0.30%)
Sep 06, 2022
3.360
3.370
3.350
3.370
421,089
+0.00(+0.00%)
Sep 02, 2022
3.380
3.390
3.360
3.370
180,408
-0.01(-0.30%)
Sep 01, 2022
3.370
3.380
3.360
3.380
603,749
+0.01(+0.30%)
Aug 31, 2022
3.360
3.370
3.350
3.370
405,726
+0.02(+0.60%)
Aug 30, 2022
3.350
3.370
3.350
3.350
1,192,149
-0.02(-0.59%)
Aug 29, 2022
3.360
3.380
3.350
3.370
6,291,461
+0.57(+20.36%)
Aug 26, 2022
2.800
2.810
2.790
2.800
1,619,311
+0.00(+0.00%)
Aug 25, 2022
2.810
2.810
2.790
2.800
1,900,177
-0.01(-0.36%)
Aug 24, 2022
2.800
2.810
2.800
2.810
237,410
+0.01(+0.36%)
Aug 23, 2022
2.810
2.810
2.800
2.800
341,251
-0.01(-0.36%)
Aug 22, 2022
2.800
2.810
2.790
2.810
711,429
+0.01(+0.36%)
Aug 19, 2022
2.800
2.810
2.790
2.800
2,962,467
-0.01(-0.36%)
Aug 18, 2022
2.800
2.810
2.800
2.810
3,791,349
+0.02(+0.72%)
Aug 17, 2022
2.810
2.820
2.790
2.790
33,433,468
+1.05(+60.34%)
Aug 16, 2022
1.770
1.770
1.735
1.740
27,787
-0.03(-1.69%)
Aug 15, 2022
1.760
1.770
1.760
1.770
9,671
+0.01(+0.57%)
Aug 12, 2022
1.810
1.840
1.730
1.760
100,451
-0.03(-1.68%)
Aug 11, 2022
1.800
1.819
1.770
1.790
147,916
+0.09(+5.29%)
Aug 10, 2022
1.700
1.720
1.640
1.700
270,958
+0.05(+3.03%)
Aug 09, 2022
1.670
1.680
1.650
1.650
56,645
-0.03(-1.49%)
Aug 08, 2022
1.690
1.700
1.662
1.675
44,934
-0.01(-0.89%)
Aug 05, 2022
1.700
1.710
1.680
1.690
12,109
-0.01(-0.59%)
Aug 04, 2022
1.700
1.700
1.690
1.700
15,737
+0.00(+0.00%)
Aug 03, 2022
1.770
1.770
1.700
1.700
19,753
-0.04(-2.30%)
Aug 02, 2022
1.780
1.780
1.720
1.740
17,122
-0.02(-0.96%)
Aug 01, 2022
1.710
1.770
1.700
1.757
46,176
+0.02(+0.97%)
Jul 29, 2022
1.720
1.750
1.710
1.740
41,762
+0.02(+1.16%)
Jul 28, 2022
1.720
1.740
1.710
1.720
26,365
+0.01(+0.58%)
Jul 27, 2022
1.720
1.730
1.700
1.710
5,700
+0.01(+0.59%)
Jul 26, 2022
1.680
1.720
1.680
1.700
41,553
+0.00(+0.00%)
Jul 25, 2022
1.640
1.710
1.610
1.700
101,086
+0.05(+3.03%)
Jul 22, 2022
1.680
1.680
1.645
1.650
22,881
-0.03(-1.79%)
Jul 21, 2022
1.720
1.720
1.640
1.680
55,168
-0.02(-1.18%)
Jul 20, 2022
1.700
1.750
1.700
1.700
67,835
-0.02(-1.16%)
Jul 19, 2022
1.770
1.789
1.660
1.720
259,484
-0.03(-1.71%)
Jul 18, 2022
1.750
1.764
1.750
1.750
4,636
+0.01(+0.57%)
Jul 15, 2022
1.710
1.760
1.710
1.740
118,041
+0.03(+1.75%)
Jul 14, 2022
1.710
1.735
1.710
1.710
14,534
-0.05(-2.84%)
Jul 13, 2022
1.740
1.781
1.710
1.760
19,768
-0.02(-1.12%)
Jul 12, 2022
1.850
1.850
1.760
1.780
113,617
-0.07(-3.78%)
Jul 11, 2022
1.860
1.860
1.810
1.850
85,913
-0.01(-0.54%)
Jul 08, 2022
1.830
1.870
1.815
1.860
118,718
+0.02(+1.09%)
Jul 07, 2022
1.770
1.860
1.742
1.840
99,235
+0.10(+5.75%)
Jul 06, 2022
1.740
1.760
1.706
1.740
32,733
+0.02(+1.16%)
Jul 05, 2022
1.750
1.750
1.715
1.720
46,292
+0.00(+0.00%)
Jul 01, 2022
1.720
1.750
1.690
1.720
68,663
+0.04(+2.38%)
Jun 30, 2022
1.660
1.740
1.650
1.680
32,768
-0.01(-0.59%)
Jun 29, 2022
1.680
1.720
1.650
1.690
28,190
+0.05(+3.05%)
Jun 28, 2022
1.650
1.690
1.630
1.640
63,764
-0.01(-0.61%)
Jun 27, 2022
1.630
1.660
1.615
1.650
19,074
+0.02(+1.23%)
Jun 24, 2022
1.560
1.630
1.560
1.630
61,214
+0.08(+5.16%)
Jun 23, 2022
1.620
1.620
1.542
1.550
99,840
+0.01(+0.65%)
Jun 22, 2022
1.600
1.600
1.510
1.540
137,891
-0.08(-4.94%)
Jun 21, 2022
1.650
1.672
1.601
1.620
102,667
+0.00(+0.00%)
Jun 17, 2022
1.560
1.620
1.540
1.620
77,499
+0.07(+4.52%)
Jun 16, 2022
1.580
1.590
1.520
1.550
90,595
-0.01(-0.64%)
Jun 15, 2022
1.560
1.600
1.544
1.560
18,322
+0.04(+2.63%)
Jun 14, 2022
1.580
1.600
1.510
1.520
28,139
-0.02(-1.30%)
Jun 13, 2022
1.550
1.570
1.520
1.540
52,468
-0.05(-3.14%)
Jun 10, 2022
1.550
1.590
1.545
1.590
14,538
+0.01(+0.63%)
Jun 09, 2022
1.570
1.620
1.551
1.580
110,004
-0.03(-1.86%)
Jun 08, 2022
1.550
1.610
1.544
1.610
77,546
+0.06(+3.87%)
Jun 07, 2022
1.570
1.620
1.510
1.550
145,011
+0.00(+0.00%)
Jun 06, 2022
1.640
1.670
1.550
1.550
104,847
-0.12(-7.19%)
Jun 03, 2022
1.680
1.750
1.630
1.670
149,220
+0.01(+0.60%)
Jun 02, 2022
1.620
1.670
1.580
1.660
15,711
+0.03(+1.84%)
Jun 01, 2022
1.670
1.670
1.620
1.630
33,627
-0.03(-1.81%)
May 31, 2022
1.690
1.690
1.623
1.660
54,286
-0.02(-1.19%)
May 27, 2022
1.660
1.680
1.644
1.680
43,423
+0.06(+3.70%)
May 26, 2022
1.560
1.630
1.545
1.620
71,105
+0.04(+2.53%)
May 25, 2022
1.520
1.600
1.460
1.580
76,585
+0.05(+3.27%)
May 24, 2022
1.500
1.530
1.460
1.530
245,053
+0.05(+3.38%)
May 23, 2022
1.470
1.490
1.440
1.480
154,238
+0.02(+1.37%)
May 20, 2022
1.450
1.470
1.440
1.460
79,165
+0.02(+1.39%)
May 19, 2022
1.400
1.450
1.400
1.440
112,123
+0.03(+2.13%)
May 18, 2022
1.450
1.480
1.410
1.410
101,639
-0.06(-4.08%)
May 17, 2022
1.390
1.480
1.372
1.470
210,825
+0.09(+6.52%)
May 16, 2022
1.330
1.400
1.301
1.380
188,572
+0.02(+1.47%)
May 13, 2022
1.360
1.370
1.270
1.360
321,248
-0.01(-0.73%)
May 12, 2022
1.250
1.370
1.222
1.370
170,585
+0.13(+10.48%)
May 11, 2022
1.230
1.290
1.199
1.240
660,182
+0.05(+4.20%)
May 10, 2022
1.290
1.290
1.181
1.190
477,564
-0.04(-3.25%)
May 09, 2022
1.290
1.290
1.220
1.230
811,738
-0.08(-6.14%)
May 06, 2022
1.320
1.325
1.260
1.310
717,822
-0.02(-1.47%)
May 05, 2022
1.320
1.410
1.310
1.330
216,020
-0.02(-1.48%)
May 04, 2022
1.350
1.360
1.315
1.350
58,206
-0.02(-1.46%)
May 03, 2022
1.250
1.430
1.240
1.370
201,353
+0.11(+8.73%)
May 02, 2022
1.210
1.290
1.200
1.260
140,921
+0.02(+1.61%)
Apr 29, 2022
1.210
1.250
1.190
1.240
156,569
+0.01(+0.81%)
Apr 28, 2022
1.270
1.270
1.210
1.230
106,835
+0.01(+0.82%)
Apr 27, 2022
1.240
1.260
1.200
1.220
191,468
-0.02(-1.61%)
Apr 26, 2022
1.260
1.270
1.230
1.240
120,275
-0.03(-2.36%)
Apr 25, 2022
1.290
1.290
1.250
1.270
145,752
-0.04(-3.05%)
Apr 22, 2022
1.340
1.370
1.280
1.310
155,345
-0.06(-4.38%)
Apr 21, 2022
1.310
1.390
1.310
1.370
156,891
+0.05(+3.79%)
Apr 20, 2022
1.370
1.380
1.310
1.320
209,244
-0.04(-2.94%)
Apr 19, 2022
1.340
1.390
1.340
1.360
163,265
+0.02(+1.49%)
Apr 18, 2022
1.360
1.360
1.320
1.340
64,053
+0.02(+1.52%)
Apr 14, 2022
1.330
1.359
1.310
1.320
87,697
+0.00(+0.00%)
Apr 13, 2022
1.320
1.365
1.310
1.320
83,830
+0.01(+0.76%)
Apr 12, 2022
1.360
1.430
1.310
1.310
244,539
-0.06(-4.38%)
Apr 11, 2022
1.370
1.460
1.330
1.370
166,394
+0.02(+1.48%)
Apr 08, 2022
1.410
1.410
1.340
1.350
320,092
-0.02(-1.46%)
Apr 07, 2022
1.420
1.440
1.370
1.370
301,912
-0.05(-3.52%)
Apr 06, 2022
1.480
1.480
1.400
1.420
78,138
-0.02(-1.39%)
Apr 05, 2022
1.500
1.515
1.430
1.440
304,908
-0.06(-4.00%)
Apr 04, 2022
1.610
1.620
1.490
1.500
339,792
-0.08(-5.06%)
Apr 01, 2022
1.650
1.660
1.580
1.580
217,522
-0.05(-3.07%)
Mar 31, 2022
1.650
1.650
1.630
1.630
46,405
-0.01(-0.61%)
Mar 30, 2022
1.650
1.670
1.630
1.640
120,985
+0.00(+0.00%)
Mar 29, 2022
1.650
1.690
1.640
1.640
378,540
-0.01(-0.61%)
Mar 28, 2022
1.630
1.690
1.630
1.650
41,687
-0.01(-0.60%)
Mar 25, 2022
1.620
1.670
1.620
1.660
180,719
+0.03(+1.84%)
Mar 24, 2022
1.690
1.695
1.570
1.630
255,214
-0.07(-4.12%)
Mar 23, 2022
1.700
1.724
1.680
1.700
126,407
-0.03(-1.73%)
Mar 22, 2022
1.750
1.770
1.730
1.730
675,309
-0.02(-1.14%)
Mar 21, 2022
1.730
1.750
1.710
1.750
247,979
+0.03(+1.74%)
Mar 18, 2022
1.730
1.750
1.710
1.720
576,633
-0.03(-1.71%)
Mar 17, 2022
1.780
1.790
1.721
1.750
584,016
-0.03(-1.69%)
Mar 16, 2022
1.790
1.820
1.750
1.780
283,050
+0.00(+0.00%)
Mar 15, 2022
1.870
1.880
1.780
1.780
213,412
-0.06(-3.26%)
Mar 14, 2022
1.880
1.930
1.840
1.840
86,517
-0.05(-2.65%)
Mar 11, 2022
1.920
1.920
1.870
1.890
49,681
-0.03(-1.56%)
Mar 10, 2022
1.930
1.960
1.890
1.920
64,626
-0.03(-1.54%)
Mar 09, 2022
1.900
1.960
1.886
1.950
63,457
+0.08(+4.28%)
Mar 08, 2022
1.850
1.880
1.790
1.870
53,386
+0.01(+0.54%)
Mar 07, 2022
1.840
1.900
1.820
1.860
101,498
-0.01(-0.53%)
Mar 04, 2022
1.870
1.900
1.835
1.870
26,793
+0.00(+0.00%)
Mar 03, 2022
1.890
1.890
1.850
1.870
52,140
+0.01(+0.54%)
Mar 02, 2022
1.870
1.900
1.850
1.860
179,401
+0.02(+1.09%)
Mar 01, 2022
1.830
1.880
1.806
1.840
101,387
+0.04(+2.22%)
Feb 28, 2022
1.850
1.950
1.800
1.800
185,030
-0.06(-3.23%)
Feb 25, 2022
1.880
1.890
1.860
1.860
37,168
-0.02(-1.06%)
Feb 24, 2022
1.850
1.880
1.820
1.880
66,993
+0.02(+1.08%)
Feb 23, 2022
1.910
1.910
1.859
1.860
80,382
-0.04(-2.11%)
Feb 22, 2022
1.910
1.940
1.880
1.900
30,606
-0.01(-0.52%)
Feb 18, 2022
1.910
0
-0.03(-1.55%)
Feb 17, 2022
1.910
1.950
1.910
1.940
91,705
+0.03(+1.57%)
Feb 16, 2022
1.910
1.940
1.910
1.910
71,224
-0.03(-1.55%)
Feb 15, 2022
1.970
1.990
1.940
1.940
19,823
+0.03(+1.57%)
Feb 14, 2022
1.970
2.000
1.910
1.910
82,450
-0.01(-0.52%)
Feb 11, 2022
1.960
2.000
1.910
1.920
39,712
-0.03(-1.54%)
Feb 10, 2022
1.980
2.005
1.940
1.950
77,209
-0.05(-2.50%)
Feb 09, 2022
2.010
2.020
1.990
2.000
106,007
+0.00(+0.00%)
Feb 08, 2022
2.000
2.010
1.985
2.000
13,979
-0.01(-0.50%)
Feb 07, 2022
2.010
2.020
1.985
2.010
46,887
-0.01(-0.50%)
Feb 04, 2022
2.020
2.040
1.980
2.020
76,167
-0.01(-0.49%)
Feb 03, 2022
2.050
2.060
2.010
2.030
135,563
-0.03(-1.46%)
Feb 02, 2022
2.040
2.090
2.020
2.060
183,522
+0.02(+0.98%)
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.