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
Empresa Distribuidora Y Comercializadora ADR
(NY:
EDN
)
18.16
-0.49 (-2.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
5.030
5.750
5.700
36,006
+0.99(+21.02%)
Jan 28, 2022
4.810
4.950
4.712
4.710
28,788
+0.09(+1.95%)
Jan 27, 2022
4.730
4.730
4.550
4.620
9,312
-0.10(-2.12%)
Jan 26, 2022
4.700
4.812
4.650
4.720
8,412
-0.08(-1.66%)
Jan 25, 2022
4.650
4.800
4.650
4.800
4,608
+0.02(+0.37%)
Jan 24, 2022
4.810
4.890
4.563
4.782
30,335
-0.23(-4.55%)
Jan 21, 2022
4.820
5.030
4.800
5.010
10,849
+0.13(+2.66%)
Jan 20, 2022
4.850
4.950
4.820
4.880
11,084
+0.02(+0.31%)
Jan 19, 2022
4.956
4.956
4.800
4.865
7,955
-0.13(-2.70%)
Jan 18, 2022
5.180
5.180
4.900
5.000
6,269
-0.08(-1.57%)
Jan 14, 2022
5.080
0
+0.16(+3.25%)
Jan 13, 2022
5.070
5.237
4.890
4.920
11,044
-0.18(-3.53%)
Jan 12, 2022
5.000
5.105
4.940
5.100
8,907
-0.05(-0.97%)
Jan 11, 2022
5.037
5.150
5.005
5.150
2,135
+0.25(+5.10%)
Jan 10, 2022
5.080
5.280
4.900
4.900
11,193
-0.18(-3.54%)
Jan 07, 2022
5.070
5.288
5.070
5.080
4,872
-0.03(-0.59%)
Jan 06, 2022
5.300
5.300
5.090
5.110
3,369
-0.25(-4.66%)
Jan 05, 2022
5.420
5.638
5.300
5.360
15,668
-0.10(-1.83%)
Jan 04, 2022
5.550
5.740
5.380
5.460
21,706
-0.18(-3.19%)
Jan 03, 2022
5.560
5.700
5.361
5.640
24,666
+0.34(+6.42%)
Dec 31, 2021
5.485
5.576
5.300
5.300
6,570
-0.10(-1.85%)
Dec 30, 2021
5.283
5.590
5.218
5.400
27,332
+0.33(+6.51%)
Dec 29, 2021
5.250
5.250
5.020
5.070
26,077
-0.16(-3.06%)
Dec 28, 2021
5.190
5.393
5.180
5.230
6,713
+0.03(+0.58%)
Dec 27, 2021
5.190
5.400
5.077
5.200
9,736
-0.05(-0.95%)
Dec 23, 2021
4.750
5.270
4.750
5.250
19,571
+0.41(+8.47%)
Dec 22, 2021
4.920
4.920
4.780
4.840
51,098
-0.06(-1.22%)
Dec 21, 2021
5.060
5.070
4.828
4.900
42,821
-0.11(-2.20%)
Dec 20, 2021
5.060
5.200
4.870
5.010
18,120
-0.20(-3.84%)
Dec 17, 2021
5.160
5.300
5.140
5.210
5,993
+0.02(+0.39%)
Dec 16, 2021
5.260
5.330
5.130
5.190
5,957
-0.02(-0.38%)
Dec 15, 2021
5.140
5.380
5.080
5.210
14,195
-0.03(-0.48%)
Dec 14, 2021
5.220
5.490
5.170
5.235
5,128
-0.07(-1.41%)
Dec 13, 2021
5.390
5.443
5.270
5.310
12,459
-0.18(-3.28%)
Dec 10, 2021
5.750
5.750
5.400
5.490
9,634
-0.31(-5.34%)
Dec 09, 2021
5.500
5.800
5.400
5.800
42,239
+0.27(+4.88%)
Dec 08, 2021
5.890
5.890
5.450
5.530
21,816
-0.28(-4.82%)
Dec 07, 2021
5.650
5.810
5.535
5.810
8,199
+0.19(+3.38%)
Dec 06, 2021
5.350
5.710
5.300
5.620
35,529
+0.22(+4.07%)
Dec 03, 2021
5.700
5.720
5.350
5.400
21,490
-0.39(-6.74%)
Dec 02, 2021
5.550
6.000
5.550
5.790
45,451
+0.24(+4.32%)
Dec 01, 2021
5.650
5.910
5.460
5.550
75,296
-0.37(-6.25%)
Nov 30, 2021
5.880
6.300
5.660
5.920
97,212
+0.08(+1.37%)
Nov 29, 2021
5.620
6.000
5.500
5.840
34,701
+0.24(+4.29%)
Nov 26, 2021
5.420
5.705
5.420
5.600
6,451
+0.05(+0.90%)
Nov 24, 2021
5.570
5.720
5.500
5.550
4,134
-0.02(-0.36%)
Nov 23, 2021
5.490
5.670
5.417
5.570
4,883
-0.01(-0.18%)
Nov 22, 2021
5.420
5.580
5.400
5.580
10,292
+0.21(+3.91%)
Nov 19, 2021
5.550
5.820
5.290
5.370
18,053
-0.27(-4.79%)
Nov 18, 2021
5.450
5.720
5.560
5.640
37,351
-0.00(-0.09%)
Nov 17, 2021
5.614
5.838
5.500
5.645
5,281
-0.07(-1.14%)
Nov 16, 2021
5.830
5.900
5.570
5.710
29,236
-0.10(-1.72%)
Nov 15, 2021
5.880
6.230
5.250
5.810
109,826
-0.19(-3.17%)
Nov 12, 2021
5.940
6.340
5.845
6.000
68,750
+0.20(+3.45%)
Nov 11, 2021
6.220
6.368
5.800
5.800
61,379
-0.39(-6.30%)
Nov 10, 2021
6.180
6.190
56,775
-0.03(-0.48%)
Nov 09, 2021
6.710
6.938
6.220
6.220
45,347
-0.43(-6.47%)
Nov 08, 2021
6.660
6.740
6.470
6.650
33,603
+0.18(+2.78%)
Nov 05, 2021
6.550
6.900
6.380
6.470
22,340
-0.20(-3.00%)
Nov 04, 2021
7.020
7.020
6.470
6.670
11,094
-0.53(-7.36%)
Nov 03, 2021
6.500
7.200
6.300
7.200
35,240
+0.71(+10.94%)
Nov 02, 2021
6.470
6.755
6.450
6.490
10,116
+0.04(+0.62%)
Nov 01, 2021
6.810
6.980
6.350
6.450
24,410
-0.24(-3.59%)
Oct 29, 2021
6.870
7.000
6.180
6.690
36,866
-0.34(-4.84%)
Oct 28, 2021
6.980
7.336
6.920
7.030
27,556
-0.34(-4.61%)
Oct 27, 2021
7.320
7.820
6.950
7.370
17,374
-0.13(-1.73%)
Oct 26, 2021
7.790
7.200
7.500
39,651
-0.11(-1.45%)
Oct 25, 2021
7.350
7.870
7.100
7.610
50,005
+0.37(+5.11%)
Oct 22, 2021
7.220
7.520
7.160
7.240
78,619
+0.07(+0.98%)
Oct 21, 2021
7.060
7.258
6.890
7.170
11,459
+0.11(+1.56%)
Oct 20, 2021
6.590
7.190
6.586
7.060
29,411
+0.43(+6.49%)
Oct 19, 2021
6.850
7.033
6.630
6.630
13,336
-0.36(-5.15%)
Oct 18, 2021
6.970
7.160
6.720
6.990
29,316
+0.28(+4.17%)
Oct 15, 2021
6.540
6.800
6.540
6.710
21,913
-0.07(-1.03%)
Oct 14, 2021
6.940
6.945
6.631
6.780
22,763
-0.05(-0.73%)
Oct 13, 2021
6.960
7.030
6.660
6.830
39,388
+0.04(+0.59%)
Oct 12, 2021
7.520
7.520
6.640
6.790
68,155
-0.71(-9.47%)
Oct 11, 2021
7.200
7.500
6.820
7.500
64,018
+0.65(+9.49%)
Oct 08, 2021
6.800
6.970
6.767
6.850
23,763
+0.14(+2.09%)
Oct 07, 2021
6.910
6.910
6.540
6.710
19,941
-0.07(-1.03%)
Oct 06, 2021
6.520
6.820
6.480
6.780
18,339
+0.19(+2.88%)
Oct 05, 2021
6.620
6.700
6.280
6.590
12,251
+0.05(+0.76%)
Oct 04, 2021
7.100
7.200
6.400
6.540
43,820
-0.17(-2.53%)
Oct 01, 2021
6.750
6.850
6.428
6.710
32,156
-0.03(-0.45%)
Sep 30, 2021
6.990
6.990
6.570
6.740
25,079
-0.02(-0.30%)
Sep 29, 2021
6.580
6.810
6.470
6.760
17,071
+0.18(+2.74%)
Sep 28, 2021
7.000
7.050
6.230
6.580
39,763
-0.32(-4.64%)
Sep 27, 2021
6.430
6.900
6.200
6.900
58,673
+0.77(+12.56%)
Sep 24, 2021
6.450
6.450
6.030
6.130
23,407
-0.26(-4.07%)
Sep 23, 2021
6.610
6.620
6.320
6.390
32,257
-0.26(-3.91%)
Sep 22, 2021
6.580
6.795
6.440
6.650
33,926
+0.14(+2.15%)
Sep 21, 2021
6.580
6.870
6.330
6.510
28,204
+0.01(+0.15%)
Sep 20, 2021
6.740
6.740
6.200
6.500
38,726
-0.30(-4.41%)
Sep 17, 2021
6.820
7.050
6.750
6.800
101,819
-0.11(-1.59%)
Sep 16, 2021
6.600
6.935
6.130
6.910
88,823
+0.44(+6.80%)
Sep 15, 2021
6.820
6.820
6.140
6.470
84,819
-0.37(-5.41%)
Sep 14, 2021
7.360
7.360
6.800
6.840
34,697
-0.43(-5.91%)
Sep 13, 2021
7.270
7.400
7.010
7.270
150,187
+0.84(+13.06%)
Sep 10, 2021
6.650
6.680
6.340
6.430
43,451
-0.11(-1.68%)
Sep 09, 2021
6.970
7.230
6.410
6.540
82,884
-0.41(-5.90%)
Sep 08, 2021
7.360
7.448
6.841
6.950
74,759
-0.41(-5.57%)
Sep 07, 2021
7.100
7.489
7.100
7.360
73,946
+0.16(+2.22%)
Sep 03, 2021
7.520
7.520
7.140
7.200
26,196
-0.32(-4.26%)
Sep 02, 2021
7.490
7.545
7.210
7.520
81,987
+0.22(+3.01%)
Sep 01, 2021
7.150
7.470
7.010
7.300
73,810
+0.06(+0.83%)
Aug 31, 2021
7.450
7.900
6.844
7.240
185,747
-0.21(-2.82%)
Aug 30, 2021
6.150
7.790
6.150
7.450
505,218
+1.30(+21.14%)
Aug 27, 2021
6.100
6.240
6.025
6.150
71,501
+0.02(+0.33%)
Aug 26, 2021
5.580
6.230
5.580
6.130
169,719
+0.45(+7.92%)
Aug 25, 2021
5.280
5.750
5.035
5.680
72,536
+0.38(+7.17%)
Aug 24, 2021
4.740
5.480
4.620
5.300
91,818
+0.50(+10.42%)
Aug 23, 2021
4.540
4.800
4.420
4.800
41,702
+0.40(+9.09%)
Aug 20, 2021
4.640
4.720
4.400
4.400
60,518
-0.40(-8.33%)
Aug 19, 2021
4.720
4.800
4.500
4.800
44,261
+0.06(+1.27%)
Aug 18, 2021
4.780
4.780
4.640
4.740
13,498
-0.02(-0.52%)
Aug 17, 2021
4.800
4.800
4.670
4.765
40,331
-0.03(-0.68%)
Aug 16, 2021
4.720
4.800
4.630
4.798
17,564
+0.19(+4.07%)
Aug 13, 2021
4.680
4.800
4.530
4.610
17,442
-0.02(-0.43%)
Aug 12, 2021
4.550
4.699
4.540
4.630
9,483
+0.00(+0.09%)
Aug 11, 2021
4.621
4.689
4.570
4.626
19,200
-0.02(-0.47%)
Aug 10, 2021
4.537
4.696
4.410
4.648
33,484
+0.12(+2.60%)
Aug 09, 2021
4.530
4.590
4.520
4.530
7,270
-0.02(-0.44%)
Aug 06, 2021
4.510
4.600
4.510
4.550
6,727
-0.03(-0.66%)
Aug 05, 2021
4.590
4.600
4.510
4.580
4,977
+0.12(+2.69%)
Aug 04, 2021
4.570
4.570
4.450
4.460
19,909
-0.03(-0.56%)
Aug 03, 2021
4.520
4.540
4.420
4.485
16,328
+0.02(+0.34%)
Aug 02, 2021
4.530
4.530
4.380
4.470
15,062
+0.01(+0.27%)
Jul 30, 2021
4.350
4.515
4.330
4.458
6,951
+0.04(+0.86%)
Jul 29, 2021
4.346
4.488
4.200
4.420
17,617
+0.06(+1.38%)
Jul 28, 2021
4.280
4.450
4.230
4.360
24,942
+0.04(+0.93%)
Jul 27, 2021
4.240
4.367
4.240
4.320
6,134
+0.06(+1.41%)
Jul 26, 2021
4.290
4.350
4.260
4.260
17,217
-0.09(-2.07%)
Jul 23, 2021
4.290
4.400
4.230
4.350
65,720
+0.02(+0.46%)
Jul 22, 2021
4.381
4.381
4.220
4.330
18,257
-0.09(-2.06%)
Jul 21, 2021
4.260
4.620
4.200
4.421
83,619
+0.21(+5.01%)
Jul 20, 2021
4.170
4.280
4.150
4.210
12,337
-0.02(-0.47%)
Jul 19, 2021
4.330
4.400
4.150
4.230
14,921
-0.14(-3.20%)
Jul 16, 2021
4.390
4.450
4.200
4.370
18,259
-0.01(-0.23%)
Jul 15, 2021
4.430
4.430
4.220
4.380
17,656
-0.05(-1.13%)
Jul 14, 2021
4.450
4.610
4.340
4.430
19,855
-0.03(-0.67%)
Jul 13, 2021
4.455
4.617
4.350
4.460
2,530
+0.00(+0.00%)
Jul 12, 2021
4.370
4.490
4.230
4.460
21,338
+0.10(+2.29%)
Jul 09, 2021
4.320
4.390
4.220
4.360
20,245
+0.12(+2.83%)
Jul 08, 2021
4.390
4.390
4.151
4.240
28,464
-0.13(-2.97%)
Jul 07, 2021
4.400
4.485
4.200
4.370
36,592
-0.03(-0.68%)
Jul 06, 2021
4.640
4.640
4.330
4.400
18,106
-0.16(-3.51%)
Jul 02, 2021
4.700
4.760
4.500
4.560
44,885
-0.07(-1.51%)
Jul 01, 2021
4.860
4.860
4.570
4.630
9,925
-0.22(-4.54%)
Jun 30, 2021
4.660
4.900
4.550
4.850
25,521
+0.27(+5.90%)
Jun 29, 2021
4.920
4.920
4.530
4.580
64,642
-0.38(-7.66%)
Jun 28, 2021
4.850
5.290
4.710
4.960
51,669
+0.20(+4.20%)
Jun 25, 2021
4.930
4.930
4.647
4.760
67,762
-0.35(-6.85%)
Jun 24, 2021
5.080
5.120
4.900
5.110
26,911
+0.04(+0.79%)
Jun 23, 2021
4.960
5.130
4.930
5.070
12,822
+0.19(+3.89%)
Jun 22, 2021
4.680
4.900
4.580
4.880
27,463
+0.22(+4.72%)
Jun 21, 2021
4.810
4.855
4.660
4.660
6,625
-0.16(-3.32%)
Jun 18, 2021
4.940
4.990
4.790
4.820
35,576
-0.16(-3.21%)
Jun 17, 2021
5.220
5.243
4.918
4.980
28,848
-0.20(-3.86%)
Jun 16, 2021
5.150
5.200
5.120
5.180
9,123
+0.04(+0.78%)
Jun 15, 2021
5.100
5.210
5.040
5.140
53,255
-0.07(-1.34%)
Jun 14, 2021
5.060
5.520
5.060
5.210
135,396
+0.21(+4.20%)
Jun 11, 2021
5.070
5.080
4.710
5.000
114,170
-0.01(-0.20%)
Jun 10, 2021
5.490
5.750
4.920
5.010
206,670
-0.46(-8.41%)
Jun 09, 2021
4.990
5.700
4.990
5.470
210,445
+0.37(+7.25%)
Jun 08, 2021
4.920
5.100
4.760
5.100
112,729
+0.30(+6.25%)
Jun 07, 2021
4.300
5.000
4.300
4.800
148,443
+0.50(+11.63%)
Jun 04, 2021
4.130
4.300
4.060
4.300
59,384
+0.14(+3.37%)
Jun 03, 2021
3.960
4.160
3.840
4.160
93,930
+0.21(+5.32%)
Jun 02, 2021
3.750
4.000
3.730
3.950
64,864
+0.16(+4.22%)
Jun 01, 2021
3.900
3.970
3.780
3.790
71,513
-0.05(-1.30%)
May 28, 2021
3.800
3.880
3.790
3.840
31,104
+0.07(+1.86%)
May 27, 2021
3.760
3.830
3.749
3.770
37,124
+0.07(+1.89%)
May 26, 2021
3.580
3.750
3.580
3.700
79,686
+0.09(+2.47%)
May 25, 2021
3.540
3.650
3.500
3.611
98,485
+0.11(+3.17%)
May 24, 2021
3.530
3.550
3.500
3.500
9,561
+0.01(+0.29%)
May 21, 2021
3.460
3.570
3.440
3.490
36,231
+0.05(+1.45%)
May 20, 2021
3.430
3.460
3.420
3.440
44,416
+0.00(+0.00%)
May 19, 2021
3.450
3.460
3.416
3.440
11,482
-0.02(-0.58%)
May 18, 2021
3.560
3.570
3.450
3.460
15,076
-0.09(-2.54%)
May 17, 2021
3.520
3.570
3.515
3.550
12,770
-0.02(-0.56%)
May 14, 2021
3.540
3.600
3.535
3.570
79,173
+0.05(+1.42%)
May 13, 2021
3.470
3.600
3.420
3.520
50,292
+0.01(+0.28%)
May 12, 2021
3.500
3.600
3.450
3.510
12,150
-0.05(-1.40%)
May 11, 2021
3.540
3.560
3.460
3.560
32,154
+0.04(+1.14%)
May 10, 2021
3.530
3.640
3.503
3.520
13,498
-0.01(-0.28%)
May 07, 2021
3.480
3.590
3.460
3.530
24,049
+0.00(+0.00%)
May 06, 2021
3.530
3.550
3.480
3.530
16,655
+0.01(+0.28%)
May 05, 2021
3.550
3.590
3.520
3.520
4,787
-0.05(-1.40%)
May 04, 2021
3.590
3.700
3.510
3.570
16,445
+0.03(+0.85%)
May 03, 2021
3.700
3.700
3.520
3.540
12,577
-0.16(-4.32%)
Apr 30, 2021
3.600
3.700
3.510
3.700
19,800
+0.14(+3.93%)
Apr 29, 2021
3.560
3.616
3.502
3.560
10,622
+0.03(+0.85%)
Apr 28, 2021
3.580
3.630
3.490
3.530
26,390
-0.07(-1.94%)
Apr 27, 2021
3.550
3.650
3.530
3.600
32,437
+0.00(+0.00%)
Apr 26, 2021
3.650
3.650
3.530
3.600
14,311
+0.00(+0.00%)
Apr 23, 2021
3.620
3.639
3.490
3.600
14,300
-0.04(-1.10%)
Apr 22, 2021
3.663
3.663
3.520
3.640
45,968
-0.03(-0.82%)
Apr 21, 2021
3.640
3.789
3.460
3.670
42,139
+0.08(+2.23%)
Apr 20, 2021
3.500
3.600
3.422
3.590
15,805
+0.03(+0.84%)
Apr 19, 2021
3.670
3.670
3.520
3.560
14,999
-0.04(-1.11%)
Apr 16, 2021
3.599
3.692
3.510
3.600
39,200
+0.04(+1.12%)
Apr 15, 2021
3.660
3.660
3.430
3.560
18,898
-0.04(-1.11%)
Apr 14, 2021
3.630
3.680
3.510
3.600
27,845
-0.07(-1.91%)
Apr 13, 2021
3.700
3.700
3.560
3.670
13,782
+0.02(+0.51%)
Apr 12, 2021
3.750
3.764
3.510
3.651
52,056
-0.04(-1.05%)
Apr 09, 2021
3.730
3.770
3.576
3.690
19,400
+0.02(+0.54%)
Apr 08, 2021
3.670
3.740
3.560
3.670
42,588
+0.15(+4.26%)
Apr 07, 2021
3.700
3.755
3.520
3.520
50,630
-0.12(-3.30%)
Apr 06, 2021
3.620
3.690
3.580
3.640
21,953
+0.07(+1.96%)
Apr 05, 2021
3.590
3.641
3.550
3.570
12,597
+0.03(+0.85%)
Apr 01, 2021
3.650
3.673
3.540
3.540
9,800
-0.04(-1.12%)
Mar 31, 2021
3.600
3.660
3.550
3.580
40,622
-0.01(-0.28%)
Mar 30, 2021
3.570
3.590
3.490
3.590
11,241
+0.00(+0.00%)
Mar 29, 2021
3.510
3.590
3.350
3.590
41,879
+0.09(+2.57%)
Mar 26, 2021
3.500
3.556
3.330
3.500
53,800
+0.10(+2.94%)
Mar 25, 2021
3.360
3.560
3.350
3.400
54,889
+0.05(+1.49%)
Mar 24, 2021
3.430
3.545
3.350
3.350
39,875
-0.08(-2.33%)
Mar 23, 2021
3.380
3.540
3.370
3.430
29,605
+0.06(+1.78%)
Mar 22, 2021
3.320
3.440
3.270
3.370
25,594
-0.02(-0.59%)
Mar 19, 2021
3.470
3.470
3.370
3.390
45,000
-0.01(-0.29%)
Mar 18, 2021
3.410
3.560
3.350
3.400
33,721
-0.10(-2.86%)
Mar 17, 2021
3.580
3.580
3.420
3.500
17,371
-0.01(-0.28%)
Mar 16, 2021
3.610
3.720
3.500
3.510
17,594
-0.07(-1.96%)
Mar 15, 2021
3.610
3.710
3.530
3.580
32,385
+0.06(+1.70%)
Mar 12, 2021
3.470
3.590
3.470
3.520
28,000
+0.02(+0.57%)
Mar 11, 2021
3.490
3.610
3.470
3.500
53,808
+0.03(+0.86%)
Mar 10, 2021
3.440
3.490
3.407
3.470
16,368
+0.02(+0.58%)
Mar 09, 2021
3.440
3.480
3.410
3.450
37,715
+0.06(+1.77%)
Mar 08, 2021
3.520
3.542
3.330
3.390
67,473
-0.13(-3.69%)
Mar 05, 2021
3.650
3.650
3.440
3.520
38,300
-0.08(-2.22%)
Mar 04, 2021
3.720
3.720
3.400
3.600
81,055
-0.23(-6.01%)
Mar 03, 2021
3.770
3.830
3.550
3.830
37,270
+0.11(+2.96%)
Mar 02, 2021
3.740
3.750
3.690
3.720
20,196
-0.03(-0.80%)
Mar 01, 2021
3.950
4.040
3.690
3.750
56,733
-0.18(-4.58%)
Feb 26, 2021
3.840
3.930
3.565
3.930
57,500
+0.11(+2.88%)
Feb 25, 2021
3.930
3.990
3.764
3.820
23,421
-0.11(-2.75%)
Feb 24, 2021
3.920
4.025
3.849
3.928
21,227
+0.03(+0.72%)
Feb 23, 2021
4.030
4.030
3.820
3.900
43,569
-0.10(-2.50%)
Feb 22, 2021
3.890
4.040
3.775
4.000
48,463
+0.08(+2.04%)
Feb 19, 2021
3.938
3.938
3.860
3.920
15,800
+0.02(+0.51%)
Feb 18, 2021
3.930
4.045
3.860
3.900
40,523
-0.01(-0.26%)
Feb 17, 2021
3.840
3.942
3.720
3.910
17,217
+0.07(+1.82%)
Feb 16, 2021
3.790
3.970
3.720
3.840
57,364
+0.12(+3.23%)
Feb 12, 2021
3.750
3.770
3.673
3.720
29,400
-0.02(-0.53%)
Feb 11, 2021
3.670
3.750
3.660
3.740
31,500
+0.02(+0.54%)
Feb 10, 2021
3.680
3.790
3.640
3.720
37,520
+0.04(+1.09%)
Feb 09, 2021
3.721
3.750
3.662
3.680
36,371
+0.06(+1.66%)
Feb 08, 2021
3.600
3.780
3.600
3.620
66,185
+0.00(+0.00%)
Feb 05, 2021
3.700
3.790
3.580
3.620
45,400
-0.10(-2.69%)
Feb 04, 2021
3.749
3.830
3.620
3.720
39,802
-0.06(-1.59%)
Feb 03, 2021
3.570
3.800
3.530
3.780
85,068
+0.25(+7.08%)
Feb 02, 2021
3.480
3.580
3.460
3.530
37,058
+0.08(+2.47%)
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.