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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 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, 2019
6.317
6.434
6.311
6.422
350,435
+0.09(+1.39%)
Jan 30, 2019
6.223
6.346
6.176
6.334
250,152
+0.12(+1.98%)
Jan 29, 2019
6.205
6.229
6.194
6.211
174,848
+0.01(+0.19%)
Jan 28, 2019
6.194
6.229
6.176
6.200
123,227
-0.01(-0.14%)
Jan 25, 2019
6.223
6.241
6.186
6.208
135,458
+0.00(+0.05%)
Jan 24, 2019
6.118
6.235
6.059
6.205
139,499
+0.07(+1.15%)
Jan 23, 2019
6.059
6.155
6.059
6.135
219,521
+0.10(+1.65%)
Jan 22, 2019
6.205
6.229
6.012
6.036
306,276
-0.16(-2.64%)
Jan 18, 2019
6.229
6.258
6.182
6.200
138,874
+0.02(+0.28%)
Jan 17, 2019
6.270
6.287
6.141
6.182
240,431
-0.09(-1.51%)
Jan 16, 2019
6.131
6.283
6.120
6.277
299,176
+0.15(+2.37%)
Jan 15, 2019
6.108
6.132
6.062
6.131
166,417
+0.03(+0.48%)
Jan 14, 2019
6.003
6.108
6.003
6.102
294,994
+0.08(+1.25%)
Jan 11, 2019
6.003
6.027
5.980
6.027
129,957
+0.02(+0.39%)
Jan 10, 2019
5.905
6.009
5.875
6.003
253,177
+0.10(+1.67%)
Jan 09, 2019
5.841
5.922
5.823
5.905
336,372
+0.08(+1.30%)
Jan 08, 2019
5.765
5.835
5.753
5.829
160,301
+0.09(+1.62%)
Jan 07, 2019
5.625
5.782
5.602
5.736
220,124
+0.13(+2.28%)
Jan 04, 2019
5.480
5.614
5.480
5.608
157,117
+0.14(+2.55%)
Jan 03, 2019
5.492
5.526
5.457
5.468
141,667
-0.01(-0.11%)
Jan 02, 2019
5.381
5.532
5.369
5.474
194,879
+0.05(+0.97%)
Dec 31, 2018
5.468
5.474
5.346
5.422
588,417
+0.01(+0.21%)
Dec 28, 2018
5.457
5.474
5.375
5.410
298,935
-0.01(-0.11%)
Dec 27, 2018
5.305
5.416
5.247
5.416
251,205
+0.09(+1.64%)
Dec 26, 2018
5.160
5.340
5.160
5.329
353,492
+0.18(+3.50%)
Dec 24, 2018
5.102
5.189
5.061
5.148
268,509
+0.03(+0.68%)
Dec 21, 2018
5.183
5.329
5.102
5.113
451,756
-0.04(-0.79%)
Dec 20, 2018
5.346
5.352
5.061
5.154
754,852
-0.21(-3.90%)
Dec 19, 2018
5.439
5.474
5.352
5.364
336,601
-0.05(-0.88%)
Dec 18, 2018
5.440
5.567
5.400
5.411
203,397
-0.01(-0.21%)
Dec 17, 2018
5.775
5.775
5.394
5.423
582,935
-0.31(-5.44%)
Dec 14, 2018
5.700
5.787
5.694
5.735
251,598
+0.04(+0.71%)
Dec 13, 2018
5.723
5.752
5.682
5.694
133,992
-0.01(-0.20%)
Dec 12, 2018
5.729
5.787
5.677
5.706
186,502
+0.02(+0.41%)
Dec 11, 2018
5.723
5.758
5.665
5.683
138,041
+0.01(+0.10%)
Dec 10, 2018
5.729
5.775
5.665
5.677
226,140
-0.05(-0.91%)
Dec 07, 2018
5.764
5.798
5.700
5.729
161,902
-0.03(-0.60%)
Dec 06, 2018
5.769
5.781
5.642
5.764
294,279
+0.00(+0.00%)
Dec 04, 2018
5.792
5.815
5.752
5.764
433,057
-0.04(-0.69%)
Dec 03, 2018
5.746
5.804
5.712
5.804
516,783
+0.10(+1.71%)
Nov 30, 2018
5.689
5.738
5.660
5.706
178,379
+0.04(+0.71%)
Nov 29, 2018
5.683
5.700
5.649
5.666
220,558
+0.00(+0.00%)
Nov 28, 2018
5.603
5.672
5.603
5.666
204,798
+0.10(+1.75%)
Nov 27, 2018
5.580
5.631
5.551
5.568
198,572
+0.00(+0.00%)
Nov 26, 2018
5.586
5.649
5.568
5.568
244,087
+0.02(+0.31%)
Nov 23, 2018
5.482
5.563
5.482
5.551
84,834
+0.05(+0.94%)
Nov 21, 2018
5.499
5.499
5.499
0
-0.07(-1.24%)
Nov 20, 2018
5.631
5.649
5.568
5.568
330,474
-0.11(-1.92%)
Nov 19, 2018
5.660
5.741
5.637
5.677
222,631
+0.04(+0.69%)
Nov 16, 2018
5.593
5.667
5.593
5.638
223,114
+0.03(+0.61%)
Nov 15, 2018
5.581
5.616
5.564
5.604
239,518
+0.01(+0.10%)
Nov 14, 2018
5.638
5.638
5.559
5.598
469,288
+0.01(+0.20%)
Nov 13, 2018
5.655
5.667
5.581
5.587
242,584
-0.05(-0.81%)
Nov 12, 2018
5.673
5.695
5.627
5.633
253,440
-0.03(-0.60%)
Nov 09, 2018
5.650
5.695
5.610
5.667
307,659
+0.02(+0.40%)
Nov 08, 2018
5.587
5.701
5.587
5.644
382,154
+0.07(+1.23%)
Nov 07, 2018
5.741
5.832
5.559
5.576
906,083
-0.23(-3.93%)
Nov 06, 2018
5.804
5.849
5.541
5.804
1,089,898
-0.25(-4.05%)
Nov 05, 2018
5.980
6.077
5.980
6.049
171,905
+0.10(+1.63%)
Nov 02, 2018
6.072
6.083
5.952
5.952
255,564
-0.09(-1.51%)
Nov 01, 2018
6.037
6.072
6.009
6.043
229,771
+0.09(+1.44%)
Oct 31, 2018
5.929
5.986
5.917
5.958
287,863
+0.06(+0.97%)
Oct 30, 2018
5.872
5.901
5.844
5.901
261,633
+0.05(+0.88%)
Oct 29, 2018
5.735
5.923
5.713
5.849
354,777
+0.17(+3.01%)
Oct 26, 2018
5.770
5.792
5.638
5.678
327,656
-0.09(-1.48%)
Oct 25, 2018
5.730
5.815
5.707
5.764
306,456
+0.06(+1.10%)
Oct 24, 2018
5.781
5.787
5.690
5.701
219,015
-0.05(-0.79%)
Oct 23, 2018
5.770
5.770
5.701
5.747
336,498
-0.06(-1.08%)
Oct 22, 2018
5.872
5.912
5.764
5.809
261,512
-0.06(-1.07%)
Oct 19, 2018
6.026
6.037
5.852
5.872
467,453
-0.15(-2.55%)
Oct 18, 2018
6.055
6.077
5.998
6.026
203,901
-0.01(-0.21%)
Oct 17, 2018
6.005
6.073
5.993
6.039
282,013
+0.04(+0.66%)
Oct 16, 2018
6.033
6.095
5.982
5.999
535,248
-0.02(-0.38%)
Oct 15, 2018
6.005
6.050
5.982
6.022
303,347
+0.04(+0.66%)
Oct 12, 2018
6.090
6.135
5.976
5.982
364,006
-0.07(-1.22%)
Oct 11, 2018
6.039
6.135
6.010
6.056
402,326
-0.03(-0.56%)
Oct 10, 2018
6.118
6.158
6.090
6.090
226,579
-0.01(-0.09%)
Oct 09, 2018
6.169
6.169
6.016
6.095
585,383
-0.09(-1.47%)
Oct 08, 2018
6.231
6.231
6.152
6.186
347,719
-0.05(-0.82%)
Oct 05, 2018
6.299
6.316
6.209
6.237
289,687
-0.02(-0.27%)
Oct 04, 2018
6.407
6.429
5.954
6.254
1,043,941
-0.16(-2.47%)
Oct 03, 2018
6.458
6.458
6.395
6.412
197,485
-0.01(-0.18%)
Oct 02, 2018
6.458
6.480
6.412
6.424
199,737
-0.03(-0.53%)
Oct 01, 2018
6.486
6.514
6.441
6.458
216,596
-0.02(-0.26%)
Sep 28, 2018
6.531
6.548
6.475
6.475
239,022
-0.05(-0.78%)
Sep 27, 2018
6.418
6.537
6.401
6.526
426,720
+0.10(+1.59%)
Sep 26, 2018
6.463
6.485
6.407
6.424
311,855
-0.05(-0.79%)
Sep 25, 2018
6.543
6.560
6.458
6.475
198,099
-0.04(-0.61%)
Sep 24, 2018
6.582
6.616
6.497
6.514
230,662
-0.05(-0.78%)
Sep 21, 2018
6.378
6.599
6.373
6.565
430,911
+0.18(+2.84%)
Sep 20, 2018
6.412
6.414
6.328
6.384
388,976
+0.02(+0.36%)
Sep 19, 2018
6.571
6.571
6.316
6.362
373,770
-0.13(-2.01%)
Sep 18, 2018
6.605
6.605
6.475
6.492
338,427
-0.08(-1.23%)
Sep 17, 2018
6.612
6.623
6.562
6.573
227,535
-0.02(-0.26%)
Sep 14, 2018
6.618
6.671
6.590
6.590
173,821
-0.05(-0.68%)
Sep 13, 2018
6.640
6.719
6.573
6.635
214,931
+0.05(+0.77%)
Sep 12, 2018
6.578
6.601
6.505
6.584
238,087
+0.01(+0.09%)
Sep 11, 2018
6.646
6.657
6.567
6.578
161,998
-0.07(-1.02%)
Sep 10, 2018
6.618
6.685
6.618
6.646
198,039
+0.05(+0.68%)
Sep 07, 2018
6.657
6.685
6.578
6.601
166,719
-0.06(-0.93%)
Sep 06, 2018
6.719
6.730
6.646
6.663
157,772
-0.05(-0.76%)
Sep 05, 2018
6.669
6.725
6.618
6.714
233,213
+0.04(+0.59%)
Sep 04, 2018
6.759
6.759
6.657
6.674
284,145
-0.08(-1.17%)
Aug 31, 2018
6.753
6.753
6.753
0
+0.02(+0.33%)
Aug 30, 2018
6.747
6.770
6.702
6.730
310,677
-0.03(-0.50%)
Aug 29, 2018
6.781
6.809
6.736
6.764
244,793
+0.01(+0.08%)
Aug 28, 2018
6.759
6.826
6.759
6.759
218,574
-0.02(-0.25%)
Aug 27, 2018
6.798
6.809
6.776
6.776
199,539
-0.02(-0.33%)
Aug 24, 2018
6.804
6.815
6.781
6.798
165,831
+0.02(+0.25%)
Aug 23, 2018
6.809
6.809
6.770
6.781
160,253
-0.01(-0.17%)
Aug 22, 2018
6.776
6.826
6.759
6.792
202,636
-0.03(-0.41%)
Aug 21, 2018
6.815
6.826
6.792
6.821
198,492
+0.00(+0.00%)
Aug 20, 2018
6.770
6.843
6.730
6.821
332,441
+0.08(+1.14%)
Aug 17, 2018
6.732
6.743
6.592
6.743
319,414
+0.01(+0.17%)
Aug 16, 2018
6.721
6.738
6.693
6.732
174,567
+0.04(+0.59%)
Aug 15, 2018
6.676
6.693
6.615
6.693
212,665
+0.03(+0.42%)
Aug 14, 2018
6.704
6.738
6.620
6.665
305,924
-0.04(-0.58%)
Aug 13, 2018
6.676
6.721
6.648
6.704
243,096
+0.06(+0.84%)
Aug 10, 2018
6.637
6.665
6.620
6.648
171,223
+0.00(+0.00%)
Aug 09, 2018
6.648
6.699
6.637
6.648
146,145
+0.00(+0.00%)
Aug 08, 2018
6.659
6.721
6.620
6.648
239,986
-0.02(-0.34%)
Aug 07, 2018
6.643
6.710
6.643
6.671
208,892
+0.03(+0.51%)
Aug 06, 2018
6.682
6.682
6.581
6.637
198,271
+0.02(+0.34%)
Aug 03, 2018
6.581
6.682
6.581
6.615
265,137
+0.04(+0.68%)
Aug 02, 2018
6.452
6.587
6.329
6.570
317,379
+0.13(+2.00%)
Aug 01, 2018
6.301
6.452
6.133
6.441
549,709
+0.11(+1.77%)
Jul 31, 2018
6.525
6.525
6.307
6.329
750,480
-0.20(-3.09%)
Jul 30, 2018
6.581
6.594
6.486
6.531
246,343
-0.04(-0.60%)
Jul 27, 2018
6.659
6.671
6.559
6.570
212,645
-0.07(-1.10%)
Jul 26, 2018
6.643
6.665
6.620
6.643
117,360
-0.01(-0.08%)
Jul 25, 2018
6.592
6.659
6.592
6.648
166,401
+0.04(+0.68%)
Jul 24, 2018
6.581
6.693
6.581
6.603
173,567
+0.04(+0.60%)
Jul 23, 2018
6.693
6.721
6.559
6.564
277,162
-0.11(-1.60%)
Jul 20, 2018
6.715
6.654
6.671
162,717
-0.03(-0.50%)
Jul 19, 2018
6.777
6.788
6.682
6.704
145,632
-0.05(-0.69%)
Jul 18, 2018
6.667
6.767
6.667
6.751
335,059
+0.09(+1.42%)
Jul 17, 2018
6.600
6.656
6.578
6.656
169,282
+0.06(+0.84%)
Jul 16, 2018
6.572
6.600
6.567
6.600
148,417
+0.04(+0.59%)
Jul 13, 2018
6.584
6.584
6.550
6.561
71,604
-0.02(-0.25%)
Jul 12, 2018
6.550
6.600
6.539
6.578
138,794
+0.04(+0.68%)
Jul 11, 2018
6.528
6.584
6.517
6.534
141,776
-0.02(-0.26%)
Jul 10, 2018
6.617
6.617
6.545
6.550
192,753
-0.07(-1.01%)
Jul 09, 2018
6.656
6.673
6.595
6.617
248,041
-0.02(-0.34%)
Jul 06, 2018
6.689
6.694
6.628
6.639
210,913
-0.07(-1.08%)
Jul 05, 2018
6.634
6.717
6.623
6.712
302,619
+0.09(+1.35%)
Jul 03, 2018
6.623
6.623
6.623
0
+0.01(+0.08%)
Jul 02, 2018
6.556
6.628
6.522
6.617
180,651
+0.06(+0.93%)
Jun 29, 2018
6.623
6.628
6.517
6.556
227,612
-0.04(-0.59%)
Jun 28, 2018
6.578
6.623
6.511
6.595
402,430
+0.03(+0.38%)
Jun 27, 2018
6.584
6.639
6.556
6.570
229,025
-0.01(-0.13%)
Jun 26, 2018
6.489
6.611
6.471
6.578
184,958
+0.08(+1.29%)
Jun 25, 2018
6.606
6.611
6.489
6.495
323,021
-0.12(-1.77%)
Jun 22, 2018
6.522
6.650
6.522
6.611
274,968
+0.11(+1.71%)
Jun 21, 2018
6.578
6.617
6.495
6.500
262,437
-0.11(-1.60%)
Jun 20, 2018
6.623
6.712
6.600
6.606
238,845
-0.02(-0.25%)
Jun 19, 2018
6.684
6.722
6.600
6.623
213,597
-0.09(-1.35%)
Jun 18, 2018
6.636
6.791
6.614
6.713
400,177
+0.07(+1.08%)
Jun 15, 2018
6.661
6.592
6.641
218,473
+0.02(+0.33%)
Jun 14, 2018
6.603
6.652
6.569
6.619
249,839
+0.02(+0.25%)
Jun 13, 2018
6.531
6.614
6.517
6.603
187,793
+0.10(+1.53%)
Jun 12, 2018
6.525
6.558
6.497
6.503
211,318
-0.01(-0.09%)
Jun 11, 2018
6.481
6.508
6.470
6.508
282,828
+0.04(+0.69%)
Jun 08, 2018
6.453
6.553
6.431
6.464
317,509
+0.01(+0.09%)
Jun 07, 2018
6.348
6.459
6.332
6.459
302,810
+0.13(+2.01%)
Jun 06, 2018
6.320
6.342
6.287
6.331
252,383
+0.01(+0.09%)
Jun 05, 2018
6.359
6.364
6.281
6.326
298,222
-0.07(-1.04%)
Jun 04, 2018
6.337
6.392
6.287
6.392
404,390
+0.09(+1.49%)
Jun 01, 2018
6.343
6.358
6.260
6.298
314,746
-0.02(-0.35%)
May 31, 2018
6.337
6.350
6.260
6.321
264,518
-0.01(-0.17%)
May 30, 2018
6.304
6.348
6.249
6.332
276,252
+0.04(+0.70%)
May 29, 2018
6.309
6.365
6.260
6.287
284,328
-0.02(-0.26%)
May 25, 2018
6.304
6.304
6.304
0
-0.03(-0.44%)
May 24, 2018
6.365
6.365
6.271
6.332
195,194
-0.03(-0.43%)
May 23, 2018
6.304
6.387
6.282
6.359
344,540
+0.03(+0.44%)
May 22, 2018
6.293
6.332
6.246
6.332
243,061
+0.04(+0.70%)
May 21, 2018
6.304
6.309
6.221
6.287
347,658
+0.03(+0.41%)
May 18, 2018
6.179
6.267
6.125
6.262
506,979
+0.10(+1.60%)
May 17, 2018
6.026
6.179
5.966
6.163
366,098
+0.13(+2.18%)
May 16, 2018
6.185
6.207
5.374
6.031
1,655,893
-0.14(-2.31%)
May 15, 2018
6.157
6.185
6.125
6.174
590,769
+0.01(+0.18%)
May 14, 2018
6.163
6.218
6.141
6.163
332,173
+0.00(+0.00%)
May 11, 2018
6.146
6.169
6.141
6.163
233,705
+0.01(+0.18%)
May 10, 2018
6.163
6.163
6.125
6.152
189,167
+0.02(+0.27%)
May 09, 2018
6.190
6.190
6.088
6.136
263,896
-0.04(-0.62%)
May 08, 2018
6.212
6.248
6.141
6.174
204,050
-0.06(-0.97%)
May 07, 2018
6.114
6.240
6.108
6.234
388,564
+0.14(+2.25%)
May 04, 2018
6.114
6.130
6.092
6.097
205,324
-0.03(-0.45%)
May 03, 2018
6.086
6.133
6.039
6.125
205,842
+0.04(+0.63%)
May 02, 2018
6.097
6.114
6.070
6.086
232,973
+0.01(+0.18%)
May 01, 2018
6.075
6.086
6.031
6.075
236,413
+0.01(+0.18%)
Apr 30, 2018
6.092
6.103
6.059
6.064
250,792
+0.01(+0.18%)
Apr 27, 2018
6.037
6.086
6.021
6.053
304,994
+0.03(+0.45%)
Apr 26, 2018
5.977
6.037
5.971
6.026
242,977
+0.05(+0.82%)
Apr 25, 2018
6.015
6.021
5.971
5.977
120,109
-0.05(-0.82%)
Apr 24, 2018
6.031
6.053
6.021
6.026
198,734
+0.00(+0.00%)
Apr 23, 2018
5.971
6.042
5.971
6.026
236,544
+0.05(+0.92%)
Apr 20, 2018
5.916
5.999
5.916
5.971
169,520
+0.04(+0.74%)
Apr 19, 2018
5.982
5.994
5.911
5.927
221,616
-0.01(-0.21%)
Apr 18, 2018
6.011
6.011
5.907
5.940
309,252
-0.03(-0.55%)
Apr 17, 2018
5.973
6.011
5.891
5.973
361,563
+0.05(+0.83%)
Apr 16, 2018
5.771
5.935
5.771
5.924
389,178
+0.16(+2.84%)
Apr 13, 2018
5.739
5.815
5.728
5.760
213,612
+0.02(+0.38%)
Apr 12, 2018
5.695
5.804
5.690
5.739
304,575
+0.04(+0.76%)
Apr 11, 2018
5.711
5.733
5.630
5.695
346,302
+0.08(+1.45%)
Apr 10, 2018
5.641
5.706
5.608
5.613
237,681
+0.03(+0.59%)
Apr 09, 2018
5.624
5.647
5.581
5.581
176,610
-0.02(-0.39%)
Apr 06, 2018
5.619
5.657
5.586
5.602
186,940
-0.03(-0.58%)
Apr 05, 2018
5.575
5.651
5.553
5.635
250,602
+0.08(+1.37%)
Apr 04, 2018
5.510
5.592
5.499
5.559
160,816
+0.03(+0.49%)
Apr 03, 2018
5.521
5.553
5.510
5.532
216,503
+0.02(+0.40%)
Apr 02, 2018
5.504
5.526
5.445
5.510
262,766
+0.01(+0.20%)
Mar 29, 2018
5.499
5.499
5.499
0
+0.04(+0.70%)
Mar 28, 2018
5.488
5.537
5.455
5.461
163,584
-0.01(-0.20%)
Mar 27, 2018
5.510
5.537
5.472
5.472
269,698
-0.04(-0.69%)
Mar 26, 2018
5.543
5.553
5.472
5.510
246,962
+0.04(+0.70%)
Mar 23, 2018
5.613
5.622
5.461
5.472
339,837
-0.13(-2.33%)
Mar 22, 2018
5.570
5.651
5.553
5.602
305,068
+0.02(+0.29%)
Mar 21, 2018
5.679
5.691
5.575
5.586
225,253
-0.09(-1.54%)
Mar 20, 2018
5.651
5.744
5.630
5.673
315,750
+0.04(+0.77%)
Mar 19, 2018
5.651
5.667
5.608
5.630
199,088
-0.00(-0.05%)
Mar 16, 2018
5.573
5.678
5.573
5.632
330,197
+0.05(+0.97%)
Mar 15, 2018
5.638
5.681
5.578
5.578
285,482
-0.09(-1.53%)
Mar 14, 2018
5.638
5.670
5.600
5.665
272,115
+0.05(+0.96%)
Mar 13, 2018
5.659
5.681
5.600
5.611
239,137
-0.02(-0.29%)
Mar 12, 2018
5.654
5.681
5.600
5.627
318,514
+0.00(+0.00%)
Mar 09, 2018
5.649
5.665
5.598
5.627
324,138
+0.03(+0.58%)
Mar 08, 2018
5.638
5.638
5.551
5.594
320,308
+0.04(+0.78%)
Mar 07, 2018
5.486
5.562
5.448
5.551
385,365
+0.09(+1.68%)
Mar 06, 2018
5.373
5.481
5.227
5.459
521,448
+0.29(+5.54%)
Mar 05, 2018
5.237
5.243
5.140
5.172
555,740
-0.05(-0.98%)
Mar 02, 2018
5.259
5.277
5.210
5.224
343,437
-0.06(-1.18%)
Mar 01, 2018
5.405
5.405
5.248
5.286
415,748
-0.10(-1.81%)
Feb 28, 2018
5.470
5.512
5.383
5.383
318,299
-0.05(-0.90%)
Feb 27, 2018
5.448
5.464
5.416
5.432
285,434
-0.01(-0.20%)
Feb 26, 2018
5.411
5.465
5.411
5.443
198,137
+0.04(+0.70%)
Feb 23, 2018
5.443
5.502
5.389
5.405
286,033
-0.03(-0.60%)
Feb 22, 2018
5.470
5.503
5.432
5.438
216,555
-0.02(-0.40%)
Feb 21, 2018
5.470
5.600
5.459
5.459
210,184
+0.01(+0.10%)
Feb 20, 2018
5.632
5.654
5.411
5.454
442,104
-0.18(-3.17%)
Feb 16, 2018
5.632
5.632
5.632
0
+0.03(+0.48%)
Feb 15, 2018
5.670
5.703
5.567
5.605
325,772
-0.02(-0.34%)
Feb 14, 2018
5.635
5.673
5.597
5.624
355,271
+0.00(+0.00%)
Feb 13, 2018
5.592
5.732
5.565
5.624
321,891
+0.03(+0.48%)
Feb 12, 2018
5.592
5.668
5.554
5.597
376,446
+0.06(+1.17%)
Feb 09, 2018
5.554
5.657
5.495
5.533
493,650
+0.03(+0.59%)
Feb 08, 2018
5.646
5.729
5.501
5.501
558,120
-0.10(-1.82%)
Feb 07, 2018
5.124
5.748
5.124
5.603
1,258,329
+0.55(+10.85%)
Feb 06, 2018
4.866
5.070
4.839
5.054
966,927
+0.05(+1.08%)
Feb 05, 2018
5.162
5.196
4.855
5.001
1,428,466
-0.19(-3.73%)
Feb 02, 2018
5.312
5.345
5.178
5.194
542,488
-0.15(-2.82%)
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.