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
Emerald Expositions Events Inc
(NY:
EEX
)
5.990
+0.120 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
6.150
6.220
6.082
6.140
58,642
+0.00(+0.00%)
Jan 30, 2024
6.220
6.260
6.130
6.140
31,761
-0.09(-1.44%)
Jan 29, 2024
6.130
6.270
6.095
6.230
45,305
+0.04(+0.65%)
Jan 26, 2024
6.270
6.310
6.150
6.190
34,192
-0.04(-0.64%)
Jan 25, 2024
6.200
6.294
6.051
6.230
99,421
+0.08(+1.30%)
Jan 24, 2024
6.240
6.240
6.000
6.150
31,684
+0.01(+0.16%)
Jan 23, 2024
6.240
6.240
6.090
6.140
25,644
-0.03(-0.49%)
Jan 22, 2024
6.230
6.250
6.130
6.170
79,481
+0.03(+0.49%)
Jan 19, 2024
6.040
6.150
5.980
6.140
67,794
+0.13(+2.16%)
Jan 18, 2024
6.030
6.050
5.925
6.010
50,324
+0.00(+0.00%)
Jan 17, 2024
5.990
6.050
5.940
6.010
24,079
+0.01(+0.17%)
Jan 16, 2024
5.850
6.045
5.893
6.000
36,281
+0.00(+0.00%)
Jan 12, 2024
6.090
6.200
5.960
6.000
28,524
+0.00(+0.00%)
Jan 11, 2024
6.120
6.120
5.934
6.000
53,510
-0.20(-3.23%)
Jan 10, 2024
5.980
6.230
5.980
6.200
31,933
+0.19(+3.16%)
Jan 09, 2024
6.020
6.100
5.906
6.010
72,412
-0.01(-0.17%)
Jan 08, 2024
6.120
6.140
5.990
6.020
22,052
-0.02(-0.33%)
Jan 05, 2024
5.690
6.080
5.690
6.040
58,271
+0.29(+5.04%)
Jan 04, 2024
5.790
5.880
5.604
5.750
99,160
+0.01(+0.17%)
Jan 03, 2024
5.870
6.120
5.730
5.740
50,505
-0.13(-2.21%)
Jan 02, 2024
5.920
6.010
5.850
5.870
48,616
-0.11(-1.84%)
Dec 29, 2023
5.990
6.140
5.780
5.980
33,846
-0.01(-0.17%)
Dec 28, 2023
6.370
6.410
5.830
5.990
67,962
-0.42(-6.55%)
Dec 27, 2023
6.270
6.420
6.240
6.410
41,626
+0.24(+3.89%)
Dec 26, 2023
5.570
6.240
5.473
6.170
81,969
+0.65(+11.78%)
Dec 22, 2023
5.440
5.710
5.440
5.520
96,679
+0.05(+0.91%)
Dec 21, 2023
5.460
5.560
5.420
5.470
52,219
+0.01(+0.18%)
Dec 20, 2023
5.490
5.610
5.360
5.460
131,715
-0.04(-0.73%)
Dec 19, 2023
5.540
5.745
5.470
5.500
72,766
+0.02(+0.36%)
Dec 18, 2023
5.460
5.560
5.390
5.480
31,328
-0.02(-0.36%)
Dec 15, 2023
5.500
5.600
5.390
5.500
177,360
+0.04(+0.73%)
Dec 14, 2023
5.560
5.560
5.430
5.460
57,348
-0.04(-0.73%)
Dec 13, 2023
5.400
5.500
5.345
5.500
95,737
+0.15(+2.80%)
Dec 12, 2023
5.470
5.470
5.234
5.350
28,258
-0.09(-1.65%)
Dec 11, 2023
5.140
5.470
5.106
5.440
45,790
+0.33(+6.46%)
Dec 08, 2023
5.100
5.200
5.050
5.110
471,580
-0.02(-0.39%)
Dec 07, 2023
5.050
5.170
5.000
5.130
20,228
+0.09(+1.79%)
Dec 06, 2023
5.170
5.170
4.980
5.040
93,123
-0.05(-0.98%)
Dec 05, 2023
5.250
5.339
5.050
5.090
49,662
-0.19(-3.60%)
Dec 04, 2023
5.220
5.350
5.200
5.280
22,868
+0.06(+1.15%)
Dec 01, 2023
5.120
5.245
5.050
5.220
22,604
+0.15(+2.96%)
Nov 30, 2023
5.090
5.170
4.947
5.070
73,116
-0.02(-0.39%)
Nov 29, 2023
5.040
5.145
4.850
5.090
27,141
+0.04(+0.79%)
Nov 28, 2023
5.150
5.340
4.920
5.050
111,543
-0.05(-0.98%)
Nov 27, 2023
5.200
5.215
5.080
5.100
26,751
-0.12(-2.30%)
Nov 24, 2023
5.290
5.290
5.139
5.220
16,639
+0.01(+0.19%)
Nov 22, 2023
5.200
5.255
5.120
5.210
40,939
+0.00(+0.00%)
Nov 21, 2023
5.500
5.500
5.190
5.210
34,311
-0.29(-5.27%)
Nov 20, 2023
5.270
5.500
5.210
5.500
42,363
+0.25(+4.76%)
Nov 17, 2023
5.280
5.350
5.100
5.250
172,818
-0.01(-0.19%)
Nov 16, 2023
5.280
5.320
5.230
5.260
17,237
-0.11(-2.05%)
Nov 15, 2023
5.500
5.597
5.360
5.370
63,583
-0.17(-3.07%)
Nov 14, 2023
5.200
5.570
5.175
5.540
99,520
+0.43(+8.41%)
Nov 13, 2023
5.170
5.320
5.110
5.110
65,345
-0.17(-3.22%)
Nov 10, 2023
5.170
5.330
5.140
5.280
35,787
+0.09(+1.73%)
Nov 09, 2023
5.400
5.410
5.160
5.190
51,160
-0.06(-1.14%)
Nov 08, 2023
5.250
5.380
5.110
5.250
48,074
+0.01(+0.19%)
Nov 07, 2023
5.060
5.280
5.060
5.240
30,568
+0.23(+4.59%)
Nov 06, 2023
5.610
5.610
4.760
5.010
77,126
-0.31(-5.83%)
Nov 03, 2023
5.150
5.370
5.130
5.320
56,480
+0.23(+4.52%)
Nov 02, 2023
5.000
5.150
5.000
5.090
19,783
+0.10(+2.00%)
Nov 01, 2023
5.030
5.040
4.890
4.990
47,916
+0.01(+0.20%)
Oct 31, 2023
4.830
5.000
4.830
4.980
23,254
+0.17(+3.53%)
Oct 30, 2023
4.550
4.893
4.430
4.810
40,320
+0.20(+4.34%)
Oct 27, 2023
4.760
4.850
4.430
4.610
126,278
-0.18(-3.76%)
Oct 26, 2023
4.830
4.920
4.780
4.790
29,346
-0.05(-1.03%)
Oct 25, 2023
4.900
4.990
4.730
4.840
34,505
-0.08(-1.63%)
Oct 24, 2023
5.210
5.210
4.900
4.920
66,562
-0.27(-5.20%)
Oct 23, 2023
5.110
5.240
5.110
5.190
15,120
+0.05(+0.97%)
Oct 20, 2023
5.210
5.350
5.130
5.140
71,747
-0.06(-1.15%)
Oct 19, 2023
5.160
5.300
5.150
5.200
44,951
-0.04(-0.76%)
Oct 18, 2023
5.280
5.380
5.110
5.240
104,908
-0.04(-0.76%)
Oct 17, 2023
5.250
5.330
5.100
5.280
149,860
-0.02(-0.38%)
Oct 16, 2023
5.630
5.670
5.250
5.300
180,680
-0.45(-7.83%)
Oct 13, 2023
5.890
5.940
5.700
5.750
100,226
-0.06(-1.03%)
Oct 12, 2023
5.550
5.870
5.520
5.810
86,681
+0.24(+4.31%)
Oct 11, 2023
5.280
5.670
5.160
5.570
122,702
+0.29(+5.49%)
Oct 10, 2023
5.250
5.460
5.100
5.280
168,128
+0.01(+0.19%)
Oct 09, 2023
5.050
5.390
5.040
5.270
99,027
+0.24(+4.77%)
Oct 06, 2023
4.700
5.070
4.629
5.030
112,430
+0.39(+8.41%)
Oct 05, 2023
4.590
4.780
4.590
4.640
71,187
-0.06(-1.28%)
Oct 04, 2023
4.610
4.770
4.590
4.700
41,707
+0.06(+1.29%)
Oct 03, 2023
4.800
4.850
4.600
4.640
44,083
-0.12(-2.52%)
Oct 02, 2023
4.440
4.840
4.390
4.760
123,755
+0.24(+5.31%)
Sep 29, 2023
4.540
4.570
4.422
4.520
104,319
+0.00(+0.00%)
Sep 28, 2023
4.239
4.665
4.220
4.520
179,770
+0.29(+6.86%)
Sep 27, 2023
4.330
4.440
4.190
4.230
110,498
-0.08(-1.86%)
Sep 26, 2023
3.830
4.350
3.650
4.310
400,895
+0.50(+13.12%)
Sep 25, 2023
3.700
3.830
3.670
3.810
111,789
+0.06(+1.60%)
Sep 22, 2023
3.850
3.850
3.732
3.750
28,385
-0.10(-2.60%)
Sep 21, 2023
3.880
3.920
3.760
3.850
71,104
-0.05(-1.28%)
Sep 20, 2023
4.060
4.090
3.900
3.900
46,799
-0.14(-3.47%)
Sep 19, 2023
4.140
4.180
3.990
4.040
55,550
-0.09(-2.18%)
Sep 18, 2023
4.200
4.270
4.101
4.130
99,686
-0.07(-1.67%)
Sep 15, 2023
4.050
4.350
4.000
4.200
307,232
+0.14(+3.45%)
Sep 14, 2023
4.040
4.070
3.990
4.060
37,402
+0.05(+1.25%)
Sep 13, 2023
3.950
4.050
3.830
4.010
57,471
+0.08(+2.04%)
Sep 12, 2023
3.880
3.970
3.880
3.930
53,616
-0.01(-0.25%)
Sep 11, 2023
3.990
4.030
3.890
3.940
39,856
-0.02(-0.51%)
Sep 08, 2023
3.810
3.970
3.660
3.960
96,215
+0.15(+3.94%)
Sep 07, 2023
4.010
4.110
3.730
3.810
236,048
-0.20(-4.99%)
Sep 06, 2023
4.090
4.115
3.990
4.010
57,124
-0.07(-1.72%)
Sep 05, 2023
4.310
4.340
4.010
4.080
116,402
-0.26(-5.99%)
Sep 01, 2023
4.270
4.490
4.200
4.340
33,325
+0.12(+2.84%)
Aug 31, 2023
4.320
4.435
4.220
4.220
60,638
-0.08(-1.86%)
Aug 30, 2023
4.140
4.370
4.010
4.300
132,175
+0.14(+3.37%)
Aug 29, 2023
4.030
4.180
3.985
4.160
82,770
+0.14(+3.48%)
Aug 28, 2023
3.950
4.030
3.870
4.020
101,183
+0.05(+1.26%)
Aug 25, 2023
4.140
4.250
3.960
3.970
101,243
-0.14(-3.41%)
Aug 24, 2023
4.160
4.290
4.080
4.110
152,273
-0.05(-1.20%)
Aug 23, 2023
4.010
4.250
4.010
4.160
152,287
+0.12(+2.97%)
Aug 22, 2023
4.100
4.179
4.020
4.040
45,861
-0.04(-0.98%)
Aug 21, 2023
4.040
4.199
4.040
4.080
41,146
-0.02(-0.49%)
Aug 18, 2023
4.170
4.280
4.040
4.100
53,821
-0.10(-2.38%)
Aug 17, 2023
4.280
4.295
4.180
4.200
34,280
-0.07(-1.64%)
Aug 16, 2023
4.310
4.330
4.270
4.270
32,257
-0.07(-1.61%)
Aug 15, 2023
4.330
4.400
4.300
4.340
65,596
-0.02(-0.46%)
Aug 14, 2023
4.260
4.370
4.200
4.360
30,810
+0.08(+1.87%)
Aug 11, 2023
4.190
4.315
4.160
4.280
50,421
+0.08(+1.90%)
Aug 10, 2023
4.220
4.253
4.140
4.200
48,065
+0.00(+0.00%)
Aug 09, 2023
4.230
4.287
4.138
4.200
51,897
-0.03(-0.71%)
Aug 08, 2023
4.200
4.400
4.220
4.230
88,451
-0.09(-2.08%)
Aug 07, 2023
4.300
4.425
4.090
4.320
164,705
+0.00(+0.00%)
Aug 04, 2023
4.520
4.600
4.280
4.320
136,026
-0.20(-4.42%)
Aug 03, 2023
4.590
4.640
4.470
4.520
71,684
-0.07(-1.53%)
Aug 02, 2023
4.700
4.740
4.440
4.590
98,773
-0.25(-5.17%)
Aug 01, 2023
4.920
5.000
4.720
4.840
201,159
-0.11(-2.22%)
Jul 31, 2023
4.730
5.000
4.730
4.950
93,928
+0.24(+5.10%)
Jul 28, 2023
4.630
4.830
4.630
4.710
192,090
+0.13(+2.84%)
Jul 27, 2023
4.600
4.650
4.560
4.580
54,743
-0.02(-0.43%)
Jul 26, 2023
4.630
4.650
4.530
4.600
55,383
-0.02(-0.43%)
Jul 25, 2023
4.630
4.780
4.595
4.620
61,005
+0.00(+0.00%)
Jul 24, 2023
4.490
4.650
4.490
4.620
71,299
+0.04(+0.87%)
Jul 21, 2023
4.600
4.600
4.500
4.580
52,129
+0.00(+0.00%)
Jul 20, 2023
4.600
4.675
4.540
4.580
56,034
+0.02(+0.44%)
Jul 19, 2023
4.380
4.590
4.380
4.560
131,682
+0.15(+3.40%)
Jul 18, 2023
4.290
4.460
4.290
4.410
82,282
+0.10(+2.32%)
Jul 17, 2023
4.320
4.350
4.260
4.310
64,172
+0.07(+1.65%)
Jul 14, 2023
4.180
4.270
4.160
4.240
64,889
+0.04(+0.95%)
Jul 13, 2023
4.370
4.430
4.170
4.200
263,521
-0.09(-2.10%)
Jul 12, 2023
4.260
4.358
4.230
4.290
443,247
+0.10(+2.39%)
Jul 11, 2023
4.090
4.210
4.060
4.190
144,598
+0.10(+2.44%)
Jul 10, 2023
4.050
4.150
3.995
4.090
30,757
-0.02(-0.49%)
Jul 07, 2023
4.030
4.180
4.030
4.110
154,061
+0.10(+2.49%)
Jul 06, 2023
3.960
4.020
3.860
4.010
52,546
-0.01(-0.25%)
Jul 05, 2023
4.080
4.120
3.970
4.020
58,402
-0.04(-0.99%)
Jul 03, 2023
4.070
4.160
4.030
4.060
28,771
-0.04(-0.98%)
Jun 30, 2023
4.110
4.150
4.010
4.100
75,965
+0.01(+0.24%)
Jun 29, 2023
4.140
4.150
3.995
4.090
37,936
-0.04(-0.97%)
Jun 28, 2023
4.060
4.150
4.045
4.130
79,839
+0.05(+1.23%)
Jun 27, 2023
4.050
4.170
3.980
4.080
58,962
+0.05(+1.24%)
Jun 26, 2023
3.910
4.140
3.880
4.030
142,129
+0.08(+2.03%)
Jun 23, 2023
4.300
4.345
3.910
3.950
1,778,647
-0.41(-9.40%)
Jun 22, 2023
4.550
4.550
4.340
4.360
143,278
-0.11(-2.46%)
Jun 21, 2023
4.350
4.550
4.300
4.470
162,234
+0.13(+3.00%)
Jun 20, 2023
4.190
4.350
4.125
4.340
128,036
+0.18(+4.33%)
Jun 16, 2023
4.180
4.200
4.080
4.160
136,128
+0.00(+0.00%)
Jun 15, 2023
4.080
4.170
4.080
4.160
81,625
+0.03(+0.73%)
Jun 14, 2023
3.910
4.170
3.910
4.130
127,768
+0.13(+3.25%)
Jun 13, 2023
4.020
4.070
3.800
4.000
49,182
+0.00(+0.00%)
Jun 12, 2023
3.885
4.000
3.885
4.000
51,477
+0.11(+2.83%)
Jun 09, 2023
3.940
4.010
3.890
3.890
45,989
-0.05(-1.27%)
Jun 08, 2023
3.910
4.057
3.880
3.940
83,836
+0.06(+1.55%)
Jun 07, 2023
3.890
4.040
3.870
3.880
131,216
+0.03(+0.78%)
Jun 06, 2023
3.810
3.880
3.785
3.850
29,041
+0.03(+0.79%)
Jun 05, 2023
3.800
3.860
3.760
3.820
45,774
+0.02(+0.53%)
Jun 02, 2023
3.680
3.850
3.651
3.800
49,424
+0.16(+4.40%)
Jun 01, 2023
3.520
3.760
3.490
3.640
45,160
+0.11(+3.12%)
May 31, 2023
3.510
3.560
3.470
3.530
36,162
+0.03(+0.86%)
May 30, 2023
3.440
3.510
3.420
3.500
41,409
+0.10(+2.94%)
May 26, 2023
3.340
3.410
3.320
3.400
59,302
+0.05(+1.49%)
May 25, 2023
3.310
3.369
3.300
3.350
59,920
+0.00(+0.00%)
May 24, 2023
3.320
3.410
3.270
3.350
30,491
+0.00(+0.00%)
May 23, 2023
3.380
3.440
3.310
3.350
59,087
-0.01(-0.30%)
May 22, 2023
3.370
3.440
3.300
3.360
50,765
-0.01(-0.30%)
May 19, 2023
3.530
3.530
3.320
3.370
35,281
-0.13(-3.71%)
May 18, 2023
3.550
3.550
3.400
3.500
36,811
-0.03(-0.85%)
May 17, 2023
3.430
3.530
3.380
3.530
23,625
+0.14(+4.13%)
May 16, 2023
3.490
3.520
3.370
3.390
30,028
-0.08(-2.31%)
May 15, 2023
3.370
3.490
3.300
3.470
51,814
+0.12(+3.58%)
May 12, 2023
3.440
3.450
3.340
3.350
38,740
-0.09(-2.62%)
May 11, 2023
3.420
3.460
3.400
3.440
32,296
+0.02(+0.58%)
May 10, 2023
3.460
3.490
3.370
3.420
52,962
+0.02(+0.59%)
May 09, 2023
3.400
3.450
3.350
3.400
81,419
-0.03(-0.87%)
May 08, 2023
3.630
3.630
3.400
3.430
64,013
-0.15(-4.19%)
May 05, 2023
3.510
3.620
3.400
3.580
67,321
+0.15(+4.37%)
May 04, 2023
3.500
3.570
3.290
3.430
55,389
-0.06(-1.72%)
May 03, 2023
3.530
3.700
3.440
3.490
60,610
-0.15(-4.12%)
May 02, 2023
3.780
3.890
3.630
3.640
33,290
-0.20(-5.21%)
May 01, 2023
3.750
3.940
3.650
3.840
53,686
+0.13(+3.50%)
Apr 28, 2023
3.740
3.890
3.660
3.710
36,030
+0.01(+0.27%)
Apr 27, 2023
3.630
3.749
3.525
3.700
38,804
+0.18(+5.11%)
Apr 26, 2023
3.550
3.590
3.438
3.520
43,550
-0.03(-0.85%)
Apr 25, 2023
3.800
3.810
3.550
3.550
54,453
-0.26(-6.82%)
Apr 24, 2023
3.920
3.920
3.750
3.810
51,268
-0.11(-2.81%)
Apr 21, 2023
3.920
3.990
3.860
3.920
32,050
-0.03(-0.76%)
Apr 20, 2023
3.940
3.960
3.870
3.950
48,101
+0.00(+0.00%)
Apr 19, 2023
3.830
3.990
3.830
3.950
33,583
+0.03(+0.77%)
Apr 18, 2023
4.130
4.130
3.760
3.920
48,412
-0.16(-3.92%)
Apr 17, 2023
4.060
4.130
3.931
4.080
117,203
+0.01(+0.25%)
Apr 14, 2023
4.000
4.070
3.910
4.070
66,247
+0.12(+3.04%)
Apr 13, 2023
3.910
4.090
3.900
3.950
118,772
+0.02(+0.51%)
Apr 12, 2023
4.000
4.010
3.830
3.930
89,733
-0.07(-1.75%)
Apr 11, 2023
3.980
4.090
3.895
4.000
207,831
+0.07(+1.78%)
Apr 10, 2023
3.800
3.970
3.720
3.930
54,527
+0.12(+3.15%)
Apr 06, 2023
3.790
3.870
3.760
3.810
19,693
+0.01(+0.26%)
Apr 05, 2023
3.780
3.850
3.610
3.800
39,437
+0.01(+0.26%)
Apr 04, 2023
3.890
4.050
3.750
3.790
76,993
-0.14(-3.56%)
Apr 03, 2023
3.730
3.980
3.730
3.930
54,868
+0.21(+5.65%)
Mar 31, 2023
3.750
3.770
3.670
3.720
23,538
-0.02(-0.53%)
Mar 30, 2023
3.760
3.770
3.570
3.740
20,682
+0.03(+0.81%)
Mar 29, 2023
3.840
3.920
3.670
3.710
27,091
-0.11(-2.88%)
Mar 28, 2023
3.890
3.890
3.770
3.820
52,788
-0.03(-0.78%)
Mar 27, 2023
3.600
3.910
3.600
3.850
42,047
+0.24(+6.65%)
Mar 24, 2023
3.450
3.640
3.450
3.610
15,236
+0.15(+4.34%)
Mar 23, 2023
3.350
3.490
3.350
3.460
25,721
+0.15(+4.53%)
Mar 22, 2023
3.400
3.400
3.300
3.310
35,431
-0.10(-2.93%)
Mar 21, 2023
3.380
3.410
3.260
3.410
4,536,687
+0.06(+1.79%)
Mar 20, 2023
3.330
3.485
3.290
3.350
63,775
-0.04(-1.18%)
Mar 17, 2023
3.550
3.560
3.280
3.390
66,846
-0.14(-3.97%)
Mar 16, 2023
3.460
3.660
3.460
3.530
707,777
-0.04(-1.12%)
Mar 15, 2023
3.380
3.690
3.300
3.570
54,913
+0.17(+5.00%)
Mar 14, 2023
4.000
4.000
3.400
3.400
48,211
-0.10(-2.86%)
Mar 13, 2023
3.680
3.740
3.470
3.500
59,838
-0.24(-6.42%)
Mar 10, 2023
3.750
3.840
3.670
3.740
43,249
-0.06(-1.58%)
Mar 09, 2023
3.910
3.915
3.760
3.800
46,976
-0.08(-2.06%)
Mar 08, 2023
3.940
3.940
3.740
3.880
62,538
-0.02(-0.51%)
Mar 07, 2023
3.900
3.930
3.820
3.900
17,523
-0.03(-0.76%)
Mar 06, 2023
3.940
3.940
3.810
3.930
13,312
+0.03(+0.77%)
Mar 03, 2023
3.940
3.990
3.820
3.900
28,301
+0.02(+0.52%)
Mar 02, 2023
3.680
3.920
3.680
3.880
23,221
+0.13(+3.47%)
Mar 01, 2023
3.840
3.840
3.730
3.750
15,861
-0.06(-1.57%)
Feb 28, 2023
3.810
3.870
3.750
3.810
10,772
+0.00(+0.00%)
Feb 27, 2023
3.710
3.820
3.700
3.810
13,379
+0.09(+2.42%)
Feb 24, 2023
3.820
3.870
3.700
3.720
28,707
-0.15(-3.88%)
Feb 23, 2023
3.900
3.910
3.760
3.870
23,739
+0.03(+0.78%)
Feb 22, 2023
3.770
3.880
3.740
3.840
28,798
+0.06(+1.59%)
Feb 21, 2023
3.720
3.840
3.710
3.780
20,674
-0.01(-0.26%)
Feb 17, 2023
3.690
3.860
3.690
3.790
53,384
+0.05(+1.34%)
Feb 16, 2023
3.800
3.800
3.710
3.740
20,693
-0.05(-1.32%)
Feb 15, 2023
3.920
4.005
3.750
3.790
25,314
-0.19(-4.77%)
Feb 14, 2023
3.960
4.030
3.910
3.980
11,756
-0.04(-1.00%)
Feb 13, 2023
4.050
4.090
3.960
4.020
22,732
-0.04(-0.99%)
Feb 10, 2023
3.890
4.150
3.890
4.060
48,329
+0.10(+2.53%)
Feb 09, 2023
3.900
4.000
3.900
3.960
13,290
+0.12(+3.13%)
Feb 08, 2023
3.920
3.962
3.820
3.840
26,989
-0.14(-3.52%)
Feb 07, 2023
3.870
4.015
3.810
3.980
31,210
+0.05(+1.27%)
Feb 06, 2023
3.940
4.100
3.900
3.930
36,792
-0.02(-0.51%)
Feb 03, 2023
4.020
4.150
3.870
3.950
30,008
-0.04(-1.00%)
Feb 02, 2023
4.000
4.060
3.920
3.990
21,576
+0.06(+1.53%)
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.