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
Atomera Inc
(NQ:
ATOM
)
4.220
+0.120 (+2.93%)
Streaming Delayed Price
Updated: 4:00 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, 2019
3.820
3.969
3.510
3.510
27,838
-0.20(-5.39%)
Jan 30, 2019
3.730
4.059
3.630
3.710
44,093
-0.06(-1.59%)
Jan 29, 2019
3.800
4.090
3.430
3.770
78,267
-0.13(-3.33%)
Jan 28, 2019
4.010
4.350
3.460
3.900
109,514
-0.09(-2.26%)
Jan 25, 2019
3.830
4.000
3.730
3.990
54,000
+0.29(+7.84%)
Jan 24, 2019
3.230
3.700
3.230
3.700
33,193
+0.45(+13.85%)
Jan 23, 2019
3.050
3.483
3.049
3.250
12,617
+0.22(+7.26%)
Jan 22, 2019
3.080
3.220
3.030
3.030
12,628
-0.05(-1.62%)
Jan 18, 2019
3.000
3.225
3.000
3.080
36,500
+0.07(+2.33%)
Jan 17, 2019
2.950
3.080
2.910
3.010
14,280
+0.02(+0.67%)
Jan 16, 2019
3.090
3.090
2.870
2.990
39,470
+0.11(+3.82%)
Jan 15, 2019
3.050
3.135
2.880
2.880
23,847
-0.15(-4.95%)
Jan 14, 2019
2.960
3.155
2.960
3.030
10,490
-0.11(-3.50%)
Jan 11, 2019
3.020
3.160
2.950
3.140
11,200
+0.13(+4.32%)
Jan 10, 2019
3.050
3.250
2.935
3.010
48,577
+0.02(+0.67%)
Jan 09, 2019
2.850
3.080
2.850
2.990
19,486
+0.09(+3.10%)
Jan 08, 2019
3.010
3.190
2.830
2.900
29,167
-0.06(-2.03%)
Jan 07, 2019
2.690
3.000
2.690
2.960
9,475
+0.21(+7.64%)
Jan 04, 2019
2.810
2.990
2.750
2.750
11,200
-0.07(-2.48%)
Jan 03, 2019
2.900
2.950
2.820
2.820
2,299
-0.14(-4.57%)
Jan 02, 2019
2.790
3.010
2.680
2.955
20,345
+0.08(+2.96%)
Dec 31, 2018
2.670
3.050
2.500
2.870
120,400
+0.22(+8.30%)
Dec 28, 2018
2.450
2.690
2.370
2.650
124,500
+0.15(+6.00%)
Dec 27, 2018
2.510
2.710
2.330
2.500
69,657
-0.11(-4.21%)
Dec 26, 2018
2.660
2.750
2.460
2.610
91,841
-0.02(-0.76%)
Dec 24, 2018
2.750
2.750
2.510
2.630
15,400
-0.03(-1.13%)
Dec 21, 2018
2.840
2.840
2.500
2.660
71,100
-0.18(-6.34%)
Dec 20, 2018
2.720
2.925
2.598
2.840
57,747
+0.12(+4.60%)
Dec 19, 2018
2.960
3.140
2.690
2.715
132,205
-0.24(-8.12%)
Dec 18, 2018
3.070
3.070
2.900
2.955
47,802
-0.11(-3.57%)
Dec 17, 2018
3.440
3.440
3.064
3.064
35,174
-0.45(-12.70%)
Dec 14, 2018
3.310
3.740
3.230
3.510
15,400
+0.06(+1.74%)
Dec 13, 2018
3.310
3.700
3.200
3.450
18,948
+0.05(+1.47%)
Dec 12, 2018
3.320
3.590
3.270
3.400
30,608
+0.13(+3.98%)
Dec 11, 2018
3.170
3.610
3.060
3.270
101,809
+0.06(+1.87%)
Dec 10, 2018
3.170
3.310
3.070
3.210
22,806
+0.00(+0.00%)
Dec 07, 2018
3.110
3.310
3.110
3.210
24,700
+0.00(+0.00%)
Dec 06, 2018
3.530
3.530
3.210
3.210
30,356
-0.22(-6.41%)
Dec 04, 2018
3.460
3.460
3.410
3.430
400
-0.11(-3.11%)
Dec 03, 2018
3.470
3.540
3.430
3.540
17,306
-0.06(-1.67%)
Nov 30, 2018
3.680
3.800
3.600
3.600
30,400
-0.10(-2.70%)
Nov 29, 2018
3.440
3.700
3.317
3.700
20,770
+0.23(+6.63%)
Nov 28, 2018
3.580
3.740
3.411
3.470
42,758
-0.19(-5.19%)
Nov 27, 2018
3.690
3.690
3.550
3.660
40,480
-0.05(-1.35%)
Nov 26, 2018
3.500
3.870
3.500
3.710
64,728
+0.24(+6.92%)
Nov 23, 2018
3.450
3.530
3.420
3.470
6,900
-0.10(-2.80%)
Nov 21, 2018
3.570
3.570
3.570
0
+0.03(+0.85%)
Nov 20, 2018
3.510
3.680
3.500
3.540
47,863
-0.13(-3.54%)
Nov 19, 2018
3.320
3.810
3.280
3.670
57,927
+0.22(+6.38%)
Nov 16, 2018
3.310
3.480
3.310
3.450
23,500
+0.15(+4.55%)
Nov 15, 2018
3.250
3.373
3.221
3.300
12,747
+0.06(+1.85%)
Nov 14, 2018
3.530
3.530
2.840
3.240
150,021
-0.28(-7.95%)
Nov 13, 2018
3.600
3.655
3.507
3.520
63,473
-0.08(-2.22%)
Nov 12, 2018
3.750
3.790
3.580
3.600
13,734
-0.15(-4.00%)
Nov 09, 2018
3.850
4.000
3.720
3.750
30,700
-0.12(-3.10%)
Nov 08, 2018
3.980
4.000
3.805
3.870
37,818
-0.11(-2.76%)
Nov 07, 2018
4.150
4.150
3.809
3.980
23,665
+0.02(+0.51%)
Nov 06, 2018
3.800
3.960
3.575
3.960
99,334
+0.01(+0.25%)
Nov 05, 2018
4.100
4.260
3.950
3.950
40,701
-0.11(-2.71%)
Nov 02, 2018
4.500
4.510
3.990
4.060
64,000
-0.43(-9.58%)
Nov 01, 2018
4.010
4.580
4.010
4.490
102,908
+0.39(+9.51%)
Oct 31, 2018
4.060
4.145
3.780
4.100
111,224
+0.05(+1.23%)
Oct 30, 2018
4.300
4.300
4.030
4.050
43,349
-0.24(-5.59%)
Oct 29, 2018
4.470
4.650
4.280
4.290
114,728
-0.20(-4.45%)
Oct 26, 2018
4.340
4.670
4.300
4.490
86,200
+0.09(+2.05%)
Oct 25, 2018
4.280
4.474
4.265
4.400
132,598
-0.06(-1.35%)
Oct 24, 2018
4.370
4.520
4.290
4.460
67,134
-0.06(-1.33%)
Oct 23, 2018
4.420
4.600
4.250
4.520
153,997
+0.04(+0.89%)
Oct 22, 2018
4.747
4.747
4.410
4.480
63,535
-0.13(-2.82%)
Oct 19, 2018
4.730
4.840
4.380
4.610
299,000
-0.10(-2.12%)
Oct 18, 2018
4.800
4.800
4.515
4.710
132,460
+0.05(+1.07%)
Oct 17, 2018
4.580
4.665
4.580
4.660
32,857
+0.00(+0.00%)
Oct 16, 2018
4.660
4.670
4.410
4.660
135,776
-0.01(-0.21%)
Oct 15, 2018
4.700
4.725
4.550
4.670
113,271
-0.03(-0.64%)
Oct 12, 2018
4.620
4.760
4.620
4.700
105,200
+0.08(+1.73%)
Oct 11, 2018
4.740
4.750
4.530
4.620
456,046
-1.27(-21.56%)
Oct 10, 2018
5.970
6.330
5.810
5.890
92,238
-0.17(-2.81%)
Oct 09, 2018
5.920
6.200
5.920
6.060
26,160
+0.12(+2.02%)
Oct 08, 2018
6.210
6.210
5.651
5.940
72,320
-0.19(-3.10%)
Oct 05, 2018
5.950
6.225
5.800
6.130
53,100
+0.20(+3.37%)
Oct 04, 2018
5.970
6.056
5.706
5.930
63,152
-0.02(-0.34%)
Oct 03, 2018
6.060
6.297
5.860
5.950
65,196
-0.15(-2.46%)
Oct 02, 2018
6.250
6.450
5.940
6.100
219,562
+0.60(+10.91%)
Oct 01, 2018
5.988
5.988
5.400
5.500
65,713
-0.48(-8.03%)
Sep 28, 2018
6.060
6.060
5.900
5.980
30,600
+0.01(+0.17%)
Sep 27, 2018
6.080
6.080
5.830
5.970
47,358
-0.05(-0.83%)
Sep 26, 2018
5.860
6.445
5.840
6.020
160,751
+0.18(+3.08%)
Sep 25, 2018
5.550
6.040
5.500
5.840
555,541
+0.59(+11.24%)
Sep 24, 2018
5.050
5.250
5.010
5.250
19,114
+0.20(+3.96%)
Sep 21, 2018
4.999
5.050
4.925
5.050
17,700
+0.13(+2.64%)
Sep 20, 2018
4.950
5.045
4.920
4.920
8,925
+0.02(+0.41%)
Sep 19, 2018
4.940
4.965
4.850
4.900
4,698
+0.00(+0.00%)
Sep 18, 2018
4.821
4.970
4.821
4.900
11,841
+0.08(+1.66%)
Sep 17, 2018
4.860
4.940
4.750
4.820
22,680
-0.05(-1.03%)
Sep 14, 2018
4.970
5.000
4.870
4.870
14,800
-0.09(-1.81%)
Sep 13, 2018
4.960
5.000
4.950
4.960
12,695
-0.04(-0.80%)
Sep 12, 2018
5.010
5.070
4.970
5.000
17,810
-0.11(-2.15%)
Sep 11, 2018
4.950
5.110
4.890
5.110
23,638
+0.24(+4.93%)
Sep 10, 2018
5.050
5.079
4.870
4.870
18,164
-0.20(-3.94%)
Sep 07, 2018
5.100
5.150
5.040
5.070
20,000
-0.03(-0.59%)
Sep 06, 2018
5.220
5.220
5.100
5.100
18,270
-0.05(-0.97%)
Sep 05, 2018
5.210
5.250
5.150
5.150
16,157
-0.06(-1.15%)
Sep 04, 2018
5.220
5.295
5.210
5.210
13,840
-0.18(-3.34%)
Aug 31, 2018
5.390
5.390
5.390
0
-0.11(-1.91%)
Aug 30, 2018
5.340
5.495
5.260
5.495
6,611
+0.24(+4.47%)
Aug 29, 2018
5.410
5.410
5.260
5.260
8,654
-0.14(-2.59%)
Aug 28, 2018
5.340
5.530
5.300
5.400
5,126
+0.05(+0.93%)
Aug 27, 2018
5.330
5.600
5.210
5.350
29,166
+0.13(+2.49%)
Aug 24, 2018
5.330
5.330
5.160
5.220
13,500
-0.10(-1.88%)
Aug 23, 2018
5.270
5.360
5.096
5.320
19,674
+0.08(+1.62%)
Aug 22, 2018
5.200
5.530
5.000
5.235
63,129
+0.04(+0.67%)
Aug 21, 2018
5.520
5.556
4.980
5.200
75,529
-0.38(-6.73%)
Aug 20, 2018
5.410
5.700
5.320
5.575
34,180
+0.11(+1.92%)
Aug 17, 2018
5.600
5.670
5.470
5.470
27,100
-0.23(-4.08%)
Aug 16, 2018
5.700
5.749
5.700
5.703
9,550
+0.05(+0.93%)
Aug 15, 2018
5.800
5.800
5.629
5.650
23,150
-0.27(-4.64%)
Aug 14, 2018
5.721
5.925
5.620
5.925
29,237
+0.23(+4.13%)
Aug 13, 2018
5.700
5.700
5.600
5.690
2,752
-0.04(-0.70%)
Aug 10, 2018
5.750
5.790
5.650
5.730
17,800
-0.13(-2.30%)
Aug 09, 2018
5.900
5.900
5.750
5.865
20,062
+0.00(+0.09%)
Aug 08, 2018
5.900
5.900
5.690
5.860
11,721
-0.14(-2.33%)
Aug 07, 2018
5.900
6.000
5.809
6.000
18,913
+0.10(+1.69%)
Aug 06, 2018
5.646
6.000
5.646
5.900
34,840
+0.08(+1.37%)
Aug 03, 2018
5.550
5.860
5.500
5.820
18,100
+0.30(+5.43%)
Aug 02, 2018
5.530
5.860
5.520
5.520
13,912
-0.18(-3.16%)
Aug 01, 2018
5.660
5.800
5.600
5.700
9,956
-0.04(-0.70%)
Jul 31, 2018
5.628
5.786
5.501
5.740
15,255
+0.24(+4.36%)
Jul 30, 2018
5.550
5.700
5.500
5.500
22,888
-0.13(-2.31%)
Jul 27, 2018
5.650
5.850
5.610
5.630
20,500
-0.27(-4.58%)
Jul 26, 2018
5.851
5.900
5.660
5.900
18,907
+0.09(+1.55%)
Jul 25, 2018
5.560
5.830
5.560
5.810
18,015
+0.00(+0.00%)
Jul 24, 2018
5.820
5.935
5.760
5.810
15,293
-0.09(-1.53%)
Jul 23, 2018
5.800
6.000
5.800
5.900
62,522
+0.12(+2.08%)
Jul 20, 2018
5.819
5.850
5.735
5.780
9,774
-0.03(-0.52%)
Jul 19, 2018
5.590
5.860
5.590
5.810
18,733
+0.22(+3.94%)
Jul 18, 2018
5.589
5.595
5.457
5.590
23,755
+0.13(+2.38%)
Jul 17, 2018
5.740
5.880
5.260
5.460
93,495
-0.17(-3.02%)
Jul 16, 2018
5.800
5.900
5.580
5.630
27,661
-0.16(-2.76%)
Jul 13, 2018
5.820
5.820
5.720
5.790
16,924
-0.03(-0.52%)
Jul 12, 2018
5.963
5.963
5.820
5.820
12,511
-0.08(-1.36%)
Jul 11, 2018
6.000
6.095
5.861
5.900
15,898
-0.12(-1.99%)
Jul 10, 2018
5.925
6.050
5.925
6.020
13,016
+0.06(+1.01%)
Jul 09, 2018
6.010
6.040
5.840
5.960
17,177
-0.08(-1.32%)
Jul 06, 2018
5.750
6.100
5.750
6.040
29,140
+0.33(+5.78%)
Jul 05, 2018
5.970
6.240
5.650
5.710
38,965
-0.29(-4.83%)
Jul 03, 2018
6.000
6.000
6.000
0
+0.05(+0.84%)
Jul 02, 2018
6.120
6.250
5.900
5.950
31,134
-0.17(-2.78%)
Jun 29, 2018
6.001
6.440
5.660
6.120
63,558
+0.20(+3.38%)
Jun 28, 2018
5.700
5.940
5.560
5.920
12,041
+0.31(+5.53%)
Jun 27, 2018
5.910
6.030
5.520
5.610
18,519
-0.29(-4.92%)
Jun 26, 2018
5.640
6.010
5.530
5.900
40,768
+0.26(+4.61%)
Jun 25, 2018
6.070
6.070
5.500
5.640
58,599
-0.40(-6.62%)
Jun 22, 2018
6.010
6.630
5.700
6.040
371,315
+0.05(+0.83%)
Jun 21, 2018
5.750
6.000
5.710
5.990
41,234
+0.21(+3.63%)
Jun 20, 2018
5.300
6.250
5.224
5.780
144,204
+0.52(+9.89%)
Jun 19, 2018
5.440
5.540
5.210
5.260
31,554
-0.16(-2.95%)
Jun 18, 2018
5.210
5.450
5.210
5.420
18,589
+0.11(+2.07%)
Jun 15, 2018
5.420
5.310
5.310
22,861
-0.11(-2.03%)
Jun 14, 2018
5.650
5.650
5.310
5.420
26,882
+0.04(+0.74%)
Jun 13, 2018
5.440
5.450
5.340
5.380
12,588
-0.07(-1.19%)
Jun 12, 2018
5.480
5.500
5.380
5.445
11,755
+0.00(+0.09%)
Jun 11, 2018
5.400
5.575
5.360
5.440
17,232
+0.00(+0.00%)
Jun 08, 2018
5.670
5.670
5.430
5.440
16,450
-0.19(-3.37%)
Jun 07, 2018
5.600
5.720
5.364
5.630
9,621
+0.03(+0.54%)
Jun 06, 2018
5.550
5.900
5.215
5.600
107,951
-0.03(-0.53%)
Jun 05, 2018
5.920
6.320
5.510
5.630
90,492
-0.32(-5.38%)
Jun 04, 2018
6.091
6.490
5.940
5.950
89,751
-0.20(-3.25%)
Jun 01, 2018
5.950
6.150
5.810
6.150
84,748
+0.14(+2.33%)
May 31, 2018
6.025
6.190
5.960
6.010
80,601
+0.07(+1.18%)
May 30, 2018
5.836
6.100
5.836
5.940
55,470
+0.01(+0.17%)
May 29, 2018
5.820
6.100
5.820
5.930
88,528
+0.08(+1.37%)
May 25, 2018
5.850
5.850
5.850
0
+0.15(+2.63%)
May 24, 2018
5.830
5.830
5.680
5.700
1,539
-0.16(-2.73%)
May 23, 2018
5.850
5.950
5.690
5.860
42,196
-0.01(-0.17%)
May 22, 2018
5.752
5.900
5.720
5.870
19,613
+0.12(+2.09%)
May 21, 2018
5.880
6.100
5.700
5.750
48,598
-0.08(-1.37%)
May 18, 2018
5.430
5.970
5.430
5.830
16,540
+0.34(+6.19%)
May 17, 2018
5.700
5.770
5.380
5.490
31,011
-0.17(-3.00%)
May 16, 2018
6.040
6.100
5.660
5.660
39,751
-0.37(-6.14%)
May 15, 2018
5.900
6.330
5.900
6.030
70,209
+0.23(+3.88%)
May 14, 2018
5.950
6.019
5.645
5.805
24,667
-0.12(-1.94%)
May 11, 2018
5.872
5.930
5.750
5.920
24,876
+0.16(+2.78%)
May 10, 2018
5.600
5.903
5.520
5.760
23,188
+0.20(+3.60%)
May 09, 2018
5.860
5.980
5.470
5.560
79,574
-0.34(-5.76%)
May 08, 2018
5.800
6.090
5.800
5.900
65,319
+0.12(+2.08%)
May 07, 2018
6.260
6.330
5.710
5.780
67,222
-0.47(-7.52%)
May 04, 2018
5.170
6.370
5.026
6.250
184,619
+1.16(+22.79%)
May 03, 2018
5.190
5.290
5.000
5.090
45,610
-0.11(-2.12%)
May 02, 2018
5.150
5.290
5.000
5.200
23,799
+0.09(+1.76%)
May 01, 2018
5.100
5.137
4.731
5.110
49,325
+0.05(+0.99%)
Apr 30, 2018
5.210
5.290
4.900
5.060
67,448
-0.05(-0.98%)
Apr 27, 2018
5.020
5.160
4.850
5.110
73,633
+0.27(+5.58%)
Apr 26, 2018
4.970
5.000
4.711
4.840
36,021
-0.11(-2.22%)
Apr 25, 2018
4.470
5.220
4.430
4.950
93,910
+0.46(+10.24%)
Apr 24, 2018
4.900
5.140
4.440
4.490
60,914
-0.34(-7.04%)
Apr 23, 2018
5.400
5.450
4.790
4.830
92,419
-0.59(-10.89%)
Apr 20, 2018
5.150
5.619
5.150
5.420
67,702
+0.35(+6.90%)
Apr 19, 2018
5.450
5.540
5.070
5.070
57,654
-0.44(-7.99%)
Apr 18, 2018
5.700
5.960
5.500
5.510
15,150
-0.29(-4.92%)
Apr 17, 2018
5.450
5.840
5.450
5.795
64,587
+0.35(+6.53%)
Apr 16, 2018
5.550
5.590
5.310
5.440
38,219
-0.11(-1.98%)
Apr 13, 2018
5.730
5.774
5.438
5.550
42,035
-0.07(-1.25%)
Apr 12, 2018
5.810
6.030
5.400
5.620
73,697
-0.18(-3.10%)
Apr 11, 2018
6.220
6.270
5.661
5.800
117,653
-0.37(-6.00%)
Apr 10, 2018
6.100
6.470
6.100
6.170
49,631
+0.16(+2.66%)
Apr 09, 2018
6.540
6.540
5.860
6.010
88,854
-0.52(-7.96%)
Apr 06, 2018
6.530
71,929
-0.18(-2.68%)
Apr 05, 2018
6.790
6.790
6.498
6.710
26,285
-0.01(-0.15%)
Apr 04, 2018
6.380
6.820
6.373
6.720
64,613
-0.03(-0.44%)
Apr 03, 2018
6.770
6.790
6.411
6.750
81,272
-0.03(-0.44%)
Apr 02, 2018
6.270
6.890
6.170
6.780
96,665
+0.54(+8.65%)
Mar 29, 2018
6.240
6.240
6.240
0
-0.05(-0.79%)
Mar 28, 2018
6.680
6.770
6.056
6.290
121,279
-0.39(-5.84%)
Mar 27, 2018
7.000
7.146
6.566
6.680
124,713
-0.32(-4.57%)
Mar 26, 2018
7.090
7.130
6.660
7.000
97,523
+0.05(+0.72%)
Mar 23, 2018
7.050
7.168
6.730
6.950
124,916
-0.08(-1.14%)
Mar 22, 2018
6.900
7.390
6.630
7.030
163,547
+0.18(+2.63%)
Mar 21, 2018
6.850
7.200
6.702
6.850
105,694
-0.06(-0.87%)
Mar 20, 2018
6.970
6.970
6.771
6.910
33,781
-0.09(-1.29%)
Mar 19, 2018
7.160
7.160
6.700
7.000
141,161
-0.13(-1.82%)
Mar 16, 2018
6.540
7.140
6.528
7.130
201,429
+0.31(+4.55%)
Mar 15, 2018
6.850
7.300
6.620
6.820
209,339
-0.06(-0.87%)
Mar 14, 2018
7.100
8.000
6.620
6.880
1,072,182
-0.15(-2.13%)
Mar 13, 2018
6.060
7.250
5.890
7.030
704,447
+1.03(+17.17%)
Mar 12, 2018
6.280
6.280
5.630
6.000
85,633
-0.12(-1.96%)
Mar 09, 2018
5.860
6.480
5.661
6.120
230,523
+0.28(+4.79%)
Mar 08, 2018
6.010
6.170
5.750
5.840
75,955
-0.12(-2.01%)
Mar 07, 2018
5.340
6.060
5.250
5.960
136,441
+0.64(+12.03%)
Mar 06, 2018
5.550
5.570
5.250
5.320
83,047
-0.21(-3.80%)
Mar 05, 2018
5.670
5.890
5.170
5.530
139,535
-0.11(-1.95%)
Mar 02, 2018
5.560
5.910
5.400
5.640
88,600
-0.04(-0.70%)
Mar 01, 2018
6.090
6.350
5.550
5.680
179,115
-0.45(-7.34%)
Feb 28, 2018
6.170
6.356
6.017
6.130
67,699
-0.08(-1.29%)
Feb 27, 2018
6.630
6.720
6.100
6.210
208,011
-0.46(-6.90%)
Feb 26, 2018
6.100
6.926
5.900
6.670
244,224
+0.52(+8.46%)
Feb 23, 2018
5.850
6.720
5.850
6.150
326,186
+0.29(+4.95%)
Feb 22, 2018
6.210
5.860
198,840
+0.54(+10.15%)
Feb 21, 2018
5.380
5.810
5.250
5.320
90,053
-0.50(-8.59%)
Feb 20, 2018
5.290
6.070
5.290
5.820
136,929
+0.32(+5.82%)
Feb 16, 2018
5.500
5.500
5.500
0
+0.37(+7.21%)
Feb 15, 2018
5.110
5.230
4.900
5.130
117,516
+0.05(+0.98%)
Feb 14, 2018
5.520
5.520
4.880
5.080
110,094
-0.35(-6.45%)
Feb 13, 2018
5.420
5.700
5.160
5.430
46,832
+0.32(+6.26%)
Feb 12, 2018
5.540
5.690
5.010
5.110
98,368
-0.37(-6.75%)
Feb 09, 2018
5.750
5.750
5.250
5.480
60,753
-0.18(-3.15%)
Feb 08, 2018
6.120
6.140
5.510
5.658
79,550
-0.49(-8.00%)
Feb 07, 2018
5.850
6.400
5.630
6.150
72,195
+0.25(+4.24%)
Feb 06, 2018
5.800
6.000
5.681
5.900
33,236
-0.10(-1.67%)
Feb 05, 2018
5.950
6.000
5.800
6.000
45,679
-0.21(-3.38%)
Feb 02, 2018
6.160
6.470
5.900
6.210
86,389
+0.06(+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.