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
Ford Motor
(NY:
F
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2021
8.859
9.090
8.767
8.834
88,121,128
-0.16(-1.77%)
Jan 28, 2021
9.085
9.270
8.985
8.993
92,071,432
-0.06(-0.65%)
Jan 27, 2021
9.245
9.371
8.976
9.052
98,468,144
-0.34(-3.57%)
Jan 26, 2021
9.488
9.673
9.329
9.387
78,770,344
-0.08(-0.89%)
Jan 25, 2021
9.639
9.664
9.127
9.471
141,422,848
-0.19(-2.00%)
Jan 22, 2021
9.782
9.807
9.513
9.664
155,995,776
-0.01(-0.09%)
Jan 21, 2021
9.463
10.19
9.329
9.673
336,488,928
+0.56(+6.17%)
Jan 20, 2021
8.582
9.119
8.549
9.111
147,083,472
+0.70(+8.38%)
Jan 19, 2021
8.439
8.565
8.364
8.406
93,582,984
+0.16(+1.93%)
Jan 15, 2021
8.423
8.431
8.238
8.246
119,184,128
-0.29(-3.34%)
Jan 14, 2021
8.230
8.557
8.213
8.532
134,040,248
+0.33(+3.99%)
Jan 13, 2021
8.314
8.322
8.087
8.205
106,573,968
+0.00(+0.00%)
Jan 12, 2021
7.802
8.238
7.793
8.205
148,461,488
+0.40(+5.16%)
Jan 11, 2021
7.441
7.819
7.399
7.802
114,409,840
+0.25(+3.33%)
Jan 08, 2021
7.634
7.668
7.458
7.550
70,522,488
-0.05(-0.66%)
Jan 07, 2021
7.500
7.617
7.450
7.601
91,793,880
+0.18(+2.49%)
Jan 06, 2021
7.374
7.500
7.282
7.416
86,442,168
+0.16(+2.20%)
Jan 05, 2021
7.106
7.315
7.097
7.257
83,522,432
+0.11(+1.53%)
Jan 04, 2021
7.391
7.416
7.072
7.148
101,228,528
-0.23(-3.07%)
Dec 31, 2020
7.374
7.374
7.374
45,800,252
-0.06(-0.79%)
Dec 30, 2020
7.408
7.483
7.391
7.433
45,800,252
+0.03(+0.45%)
Dec 29, 2020
7.491
7.491
7.366
7.399
44,700,708
-0.06(-0.79%)
Dec 28, 2020
7.483
7.533
7.433
7.458
45,310,292
+0.03(+0.34%)
Dec 24, 2020
7.559
7.567
7.382
7.433
33,289,460
-0.11(-1.45%)
Dec 23, 2020
7.399
7.575
7.382
7.542
64,411,652
+0.17(+2.28%)
Dec 22, 2020
7.533
7.542
7.340
7.374
70,379,536
-0.12(-1.57%)
Dec 21, 2020
7.441
7.559
7.374
7.491
76,122,120
-0.02(-0.22%)
Dec 18, 2020
7.626
7.626
7.475
7.508
93,889,080
-0.11(-1.43%)
Dec 17, 2020
7.626
7.659
7.550
7.617
58,697,296
+0.03(+0.44%)
Dec 16, 2020
7.693
7.701
7.525
7.584
65,716,000
-0.09(-1.20%)
Dec 15, 2020
7.575
7.676
7.500
7.676
82,974,664
+0.20(+2.69%)
Dec 14, 2020
7.659
7.701
7.450
7.475
91,510,504
-0.09(-1.22%)
Dec 11, 2020
7.710
7.710
7.559
7.567
87,539,896
-0.08(-1.10%)
Dec 10, 2020
7.810
7.819
7.634
7.651
99,141,904
-0.28(-3.49%)
Dec 09, 2020
7.810
7.961
7.793
7.928
72,413,592
+0.17(+2.16%)
Dec 08, 2020
7.710
7.827
7.693
7.760
67,043,712
+0.03(+0.33%)
Dec 07, 2020
7.810
7.827
7.676
7.735
69,422,656
-0.10(-1.28%)
Dec 04, 2020
7.768
7.919
7.752
7.835
58,141,436
+0.11(+1.41%)
Dec 03, 2020
7.768
7.819
7.676
7.726
59,905,008
+0.01(+0.11%)
Dec 02, 2020
7.684
7.752
7.617
7.718
57,417,936
-0.04(-0.54%)
Dec 01, 2020
7.684
7.886
7.684
7.760
82,091,360
+0.14(+1.87%)
Nov 30, 2020
7.743
7.743
7.533
7.617
92,808,888
-0.01(-0.11%)
Nov 27, 2020
7.651
7.668
7.575
7.626
33,202,324
+0.01(+0.11%)
Nov 25, 2020
7.718
7.760
7.550
7.617
113,501,648
-0.31(-3.92%)
Nov 24, 2020
7.676
7.970
7.668
7.928
118,357,448
+0.49(+6.66%)
Nov 23, 2020
7.399
7.533
7.366
7.433
85,086,024
+0.10(+1.37%)
Nov 20, 2020
7.391
7.399
7.282
7.332
67,974,064
-0.07(-0.91%)
Nov 19, 2020
7.450
7.450
7.332
7.399
67,318,096
+0.00(+0.00%)
Nov 18, 2020
7.399
7.592
7.366
7.399
92,515,056
+0.06(+0.80%)
Nov 17, 2020
7.265
7.424
7.240
7.340
55,680,128
-0.04(-0.57%)
Nov 16, 2020
7.332
7.424
7.223
7.382
101,041,032
+0.22(+3.04%)
Nov 13, 2020
6.904
7.189
6.904
7.164
94,806,336
+0.28(+4.02%)
Nov 12, 2020
6.929
6.955
6.795
6.887
96,639,456
-0.12(-1.68%)
Nov 11, 2020
7.215
7.215
6.955
7.005
90,100,408
-0.03(-0.36%)
Nov 10, 2020
6.904
7.206
6.862
7.030
103,949,664
+0.15(+2.20%)
Nov 09, 2020
6.804
7.030
6.778
6.879
131,623,736
+0.34(+5.26%)
Nov 06, 2020
6.720
6.728
6.502
6.535
60,688,308
-0.17(-2.50%)
Nov 05, 2020
6.510
6.703
6.468
6.703
73,135,904
+0.29(+4.58%)
Nov 04, 2020
6.594
6.602
6.401
6.409
80,081,968
-0.20(-3.05%)
Nov 03, 2020
6.510
6.653
6.485
6.611
77,521,480
+0.14(+2.20%)
Nov 02, 2020
6.569
6.594
6.443
6.468
71,381,520
-0.02(-0.26%)
Oct 30, 2020
6.585
6.636
6.384
6.485
94,637,432
-0.14(-2.15%)
Oct 29, 2020
6.854
6.913
6.585
6.627
141,789,872
+0.17(+2.60%)
Oct 28, 2020
6.443
6.611
6.401
6.460
98,539,512
-0.18(-2.78%)
Oct 27, 2020
6.720
6.787
6.627
6.644
76,385,904
-0.09(-1.37%)
Oct 26, 2020
6.736
6.770
6.661
6.736
73,997,336
-0.11(-1.59%)
Oct 23, 2020
6.963
7.005
6.787
6.846
74,202,016
-0.04(-0.61%)
Oct 22, 2020
6.653
6.896
6.619
6.887
87,985,152
+0.30(+4.59%)
Oct 21, 2020
6.518
6.611
6.485
6.585
61,921,912
+0.09(+1.42%)
Oct 20, 2020
6.393
6.585
6.359
6.493
75,606,144
+0.13(+1.98%)
Oct 19, 2020
6.443
6.476
6.351
6.367
46,403,748
-0.07(-1.04%)
Oct 16, 2020
6.468
6.502
6.384
6.434
56,632,216
+0.04(+0.66%)
Oct 15, 2020
6.225
6.393
6.183
6.393
58,794,300
+0.04(+0.66%)
Oct 14, 2020
6.485
6.502
6.334
6.351
68,874,400
-0.16(-2.45%)
Oct 13, 2020
6.560
6.611
6.401
6.510
88,802,384
+0.08(+1.17%)
Oct 12, 2020
6.174
6.594
6.149
6.434
116,281,968
+0.35(+5.79%)
Oct 09, 2020
6.174
6.242
6.065
6.082
60,766,624
-0.08(-1.36%)
Oct 08, 2020
6.116
6.166
6.040
6.166
64,962,552
+0.10(+1.66%)
Oct 07, 2020
5.965
6.082
5.923
6.065
60,366,228
+0.21(+3.58%)
Oct 06, 2020
5.923
6.082
5.839
5.856
93,184,880
-0.03(-0.57%)
Oct 05, 2020
5.830
5.914
5.830
5.889
50,454,916
+0.11(+1.89%)
Oct 02, 2020
5.554
5.814
5.537
5.780
72,472,992
+0.12(+2.07%)
Oct 01, 2020
5.629
5.679
5.562
5.663
69,485,376
+0.08(+1.35%)
Sep 30, 2020
5.545
5.663
5.528
5.587
66,584,628
+0.05(+0.91%)
Sep 29, 2020
5.612
5.621
5.486
5.537
46,477,096
-0.08(-1.35%)
Sep 28, 2020
5.528
5.679
5.520
5.612
56,694,508
+0.15(+2.77%)
Sep 25, 2020
5.545
5.626
5.453
5.461
64,085,212
-0.13(-2.25%)
Sep 24, 2020
5.537
5.671
5.377
5.587
71,286,616
+0.02(+0.30%)
Sep 23, 2020
5.713
5.814
5.562
5.570
62,656,140
-0.12(-2.06%)
Sep 22, 2020
5.780
5.864
5.679
5.688
66,527,736
-0.08(-1.31%)
Sep 21, 2020
5.948
5.948
5.713
5.763
86,741,720
-0.30(-4.98%)
Sep 18, 2020
6.132
6.208
6.057
6.065
85,741,256
-0.04(-0.69%)
Sep 17, 2020
5.906
6.158
5.856
6.107
101,093,808
+0.22(+3.70%)
Sep 16, 2020
5.914
5.973
5.864
5.889
55,132,464
-0.02(-0.28%)
Sep 15, 2020
6.007
6.023
5.872
5.906
77,703,928
-0.08(-1.26%)
Sep 14, 2020
5.881
6.023
5.856
5.981
69,968,320
+0.11(+1.86%)
Sep 11, 2020
5.822
5.872
5.747
5.872
65,657,128
+0.08(+1.30%)
Sep 10, 2020
5.864
5.898
5.763
5.797
82,513,352
-0.05(-0.86%)
Sep 09, 2020
5.931
5.956
5.814
5.847
67,346,944
-0.05(-0.85%)
Sep 08, 2020
5.730
6.015
5.713
5.898
100,927,040
+0.11(+1.88%)
Sep 04, 2020
5.755
5.830
5.663
5.788
83,462,360
+0.07(+1.17%)
Sep 03, 2020
5.805
5.948
5.671
5.721
93,041,504
-0.11(-1.87%)
Sep 02, 2020
5.713
5.847
5.679
5.830
70,327,400
+0.10(+1.76%)
Sep 01, 2020
5.679
5.763
5.637
5.730
57,451,404
+0.01(+0.15%)
Aug 31, 2020
5.788
5.814
5.696
5.721
59,669,336
-0.10(-1.73%)
Aug 28, 2020
5.814
5.830
5.755
5.822
47,605,636
+0.03(+0.43%)
Aug 27, 2020
5.730
5.856
5.730
5.797
54,470,404
+0.08(+1.32%)
Aug 26, 2020
5.822
5.847
5.679
5.721
57,922,204
-0.10(-1.73%)
Aug 25, 2020
5.881
5.956
5.755
5.822
59,045,884
-0.03(-0.57%)
Aug 24, 2020
5.646
5.872
5.612
5.856
77,436,632
+0.27(+4.80%)
Aug 21, 2020
5.688
5.747
5.579
5.587
46,678,124
-0.15(-2.63%)
Aug 20, 2020
5.679
5.780
5.646
5.738
49,825,400
-0.03(-0.44%)
Aug 19, 2020
5.780
5.889
5.755
5.763
52,602,156
-0.02(-0.29%)
Aug 18, 2020
5.856
5.881
5.780
5.780
48,192,488
-0.08(-1.29%)
Aug 17, 2020
5.914
5.923
5.763
5.856
76,918,464
-0.05(-0.85%)
Aug 14, 2020
5.847
5.965
5.814
5.906
51,873,908
+0.01(+0.14%)
Aug 13, 2020
5.898
6.023
5.872
5.898
59,667,172
-0.07(-1.13%)
Aug 12, 2020
6.149
6.183
5.923
5.965
70,535,720
-0.08(-1.39%)
Aug 11, 2020
6.049
6.191
6.032
6.049
88,202,008
+0.10(+1.69%)
Aug 10, 2020
5.797
5.981
5.793
5.948
68,218,184
+0.19(+3.35%)
Aug 07, 2020
5.763
5.805
5.696
5.755
56,597,172
-0.06(-1.01%)
Aug 06, 2020
5.814
5.872
5.780
5.814
57,976,948
-0.03(-0.43%)
Aug 05, 2020
5.755
5.898
5.755
5.839
98,345,256
+0.08(+1.46%)
Aug 04, 2020
5.797
5.797
5.646
5.755
82,670,928
+0.14(+2.54%)
Aug 03, 2020
5.579
5.637
5.478
5.612
64,173,308
+0.07(+1.21%)
Jul 31, 2020
5.780
5.788
5.470
5.545
137,552,224
-0.11(-1.93%)
Jul 30, 2020
5.654
5.730
5.596
5.654
70,114,000
-0.15(-2.60%)
Jul 29, 2020
5.914
5.923
5.730
5.805
70,821,512
-0.08(-1.28%)
Jul 28, 2020
5.797
5.914
5.788
5.881
67,112,400
+0.07(+1.15%)
Jul 27, 2020
5.805
5.822
5.679
5.814
71,946,224
+0.04(+0.73%)
Jul 24, 2020
5.788
5.881
5.755
5.772
74,253,392
-0.08(-1.43%)
Jul 23, 2020
5.763
5.923
5.705
5.856
105,609,232
+0.12(+2.05%)
Jul 22, 2020
5.570
5.772
5.545
5.738
90,127,384
+0.13(+2.40%)
Jul 21, 2020
5.629
5.713
5.570
5.604
75,480,208
+0.02(+0.30%)
Jul 20, 2020
5.705
5.747
5.520
5.587
85,060,712
-0.12(-2.06%)
Jul 17, 2020
5.788
5.797
5.646
5.705
96,359,072
-0.05(-0.87%)
Jul 16, 2020
5.587
5.788
5.562
5.755
111,429,208
+0.10(+1.78%)
Jul 15, 2020
5.486
5.688
5.470
5.654
121,112,712
+0.32(+5.97%)
Jul 14, 2020
5.184
5.361
5.101
5.335
126,346,480
+0.25(+4.95%)
Jul 13, 2020
5.159
5.218
5.075
5.084
95,389,448
-0.03(-0.66%)
Jul 10, 2020
4.866
5.117
4.815
5.117
87,864,728
+0.22(+4.45%)
Jul 09, 2020
5.109
5.117
4.882
4.899
98,511,664
-0.21(-4.11%)
Jul 08, 2020
5.143
5.184
5.075
5.109
72,552,824
-0.03(-0.49%)
Jul 07, 2020
5.151
5.201
5.109
5.134
67,522,856
-0.06(-1.13%)
Jul 06, 2020
5.151
5.201
5.126
5.193
76,173,696
+0.12(+2.31%)
Jul 02, 2020
5.117
5.176
5.033
5.075
80,187,864
+0.06(+1.17%)
Jul 01, 2020
5.117
5.184
4.992
5.017
74,368,288
-0.08(-1.64%)
Jun 30, 2020
5.017
5.117
4.950
5.101
73,728,640
+0.06(+1.16%)
Jun 29, 2020
4.958
5.092
4.874
5.042
69,360,528
+0.08(+1.69%)
Jun 26, 2020
5.067
5.092
4.874
4.958
141,177,392
-0.10(-1.99%)
Jun 25, 2020
4.916
5.075
4.866
5.059
87,683,360
+0.07(+1.34%)
Jun 24, 2020
5.084
5.134
4.916
4.992
89,961,712
-0.17(-3.25%)
Jun 23, 2020
5.310
5.352
5.151
5.159
103,223,392
-0.11(-2.07%)
Jun 22, 2020
5.260
5.268
5.143
5.268
85,409,968
+0.04(+0.80%)
Jun 19, 2020
5.570
5.612
5.226
5.226
150,347,024
-0.08(-1.58%)
Jun 18, 2020
5.252
5.411
5.193
5.310
73,006,832
+0.00(+0.00%)
Jun 17, 2020
5.503
5.503
5.294
5.310
80,788,976
-0.18(-3.36%)
Jun 16, 2020
5.763
5.763
5.403
5.495
130,513,616
+0.04(+0.77%)
Jun 15, 2020
5.184
5.520
5.126
5.453
124,768,272
+0.03(+0.62%)
Jun 12, 2020
5.503
5.562
5.285
5.419
105,825,272
+0.28(+5.38%)
Jun 11, 2020
5.092
5.419
5.067
5.143
138,293,248
-0.57(-9.99%)
Jun 10, 2020
6.149
6.158
5.679
5.713
175,440,176
-0.36(-5.94%)
Jun 09, 2020
6.057
6.242
5.914
6.074
137,865,616
-0.24(-3.85%)
Jun 08, 2020
6.317
6.493
6.183
6.317
134,713,344
+0.16(+2.59%)
Jun 05, 2020
6.074
6.292
5.889
6.158
248,712,976
+0.65(+11.72%)
Jun 04, 2020
5.201
5.520
5.134
5.512
137,899,680
+0.30(+5.80%)
Jun 03, 2020
5.033
5.260
4.966
5.210
117,746,624
+0.26(+5.25%)
Jun 02, 2020
5.000
5.033
4.891
4.950
95,365,184
+0.03(+0.51%)
Jun 01, 2020
4.807
4.933
4.757
4.924
73,791,736
+0.13(+2.80%)
May 29, 2020
4.824
4.866
4.673
4.790
110,904,712
-0.12(-2.39%)
May 28, 2020
5.075
5.092
4.874
4.908
91,718,536
-0.15(-2.98%)
May 27, 2020
5.042
5.109
4.899
5.059
131,561,336
+0.16(+3.25%)
May 26, 2020
4.966
5.025
4.882
4.899
102,507,272
+0.16(+3.36%)
May 22, 2020
4.765
4.807
4.614
4.740
91,376,064
+0.02(+0.36%)
May 21, 2020
4.572
4.773
4.564
4.723
103,739,552
+0.12(+2.55%)
May 20, 2020
4.513
4.648
4.505
4.606
104,450,208
+0.16(+3.58%)
May 19, 2020
4.421
4.572
4.320
4.446
112,944,760
-0.01(-0.19%)
May 18, 2020
4.295
4.471
4.295
4.455
162,376,928
+0.34(+8.37%)
May 15, 2020
4.027
4.144
3.985
4.111
96,010,880
+0.01(+0.20%)
May 14, 2020
3.893
4.127
3.792
4.102
128,780,392
+0.14(+3.60%)
May 13, 2020
4.195
4.203
3.909
3.960
119,223,464
-0.22(-5.22%)
May 12, 2020
4.320
4.379
4.169
4.178
84,500,776
-0.12(-2.73%)
May 11, 2020
4.346
4.354
4.237
4.295
90,216,304
-0.10(-2.29%)
May 08, 2020
4.161
4.404
4.153
4.396
120,791,928
+0.31(+7.60%)
May 07, 2020
4.111
4.178
4.069
4.085
80,063,896
+0.00(+0.00%)
May 06, 2020
4.237
4.270
4.044
4.085
106,484,104
-0.08(-2.01%)
May 05, 2020
4.186
4.270
4.144
4.169
114,751,288
+0.09(+2.26%)
May 04, 2020
4.094
4.169
4.002
4.077
100,313,800
-0.05(-1.22%)
May 01, 2020
4.211
4.237
4.111
4.127
98,532,480
-0.14(-3.34%)
Apr 30, 2020
4.329
4.396
4.245
4.270
111,335,776
-0.14(-3.23%)
Apr 29, 2020
4.471
4.614
4.371
4.413
150,558,944
-0.10(-2.23%)
Apr 28, 2020
4.606
4.648
4.379
4.513
126,430,640
+0.18(+4.06%)
Apr 27, 2020
4.119
4.354
4.094
4.337
108,530,328
+0.25(+6.16%)
Apr 24, 2020
4.136
4.161
4.027
4.085
64,789,220
-0.02(-0.41%)
Apr 23, 2020
4.027
4.178
4.002
4.102
73,831,712
+0.10(+2.52%)
Apr 22, 2020
4.085
4.102
3.985
4.002
74,284,704
+0.00(+0.00%)
Apr 21, 2020
4.102
4.127
3.960
4.002
97,982,608
-0.18(-4.22%)
Apr 20, 2020
4.186
4.270
4.119
4.178
84,644,760
-0.12(-2.73%)
Apr 17, 2020
4.337
4.429
4.220
4.295
109,653,200
+0.15(+3.64%)
Apr 16, 2020
4.245
4.253
4.102
4.144
70,003,136
-0.08(-1.79%)
Apr 15, 2020
4.245
4.312
4.153
4.220
89,021,104
-0.22(-4.92%)
Apr 14, 2020
4.421
4.564
4.329
4.438
89,198,608
+0.11(+2.52%)
Apr 13, 2020
4.555
4.555
4.211
4.329
118,324,624
-0.18(-3.91%)
Apr 09, 2020
4.622
4.824
4.396
4.505
209,597,392
+0.29(+6.76%)
Apr 08, 2020
4.077
4.270
4.027
4.220
139,402,960
+0.27(+6.79%)
Apr 07, 2020
4.069
4.220
3.884
3.951
137,185,952
+0.15(+3.97%)
Apr 06, 2020
3.809
3.918
3.700
3.800
121,794,952
+0.24(+6.84%)
Apr 03, 2020
3.691
3.708
3.498
3.557
102,108,304
-0.10(-2.75%)
Apr 02, 2020
3.683
3.834
3.565
3.658
108,319,872
-0.03(-0.91%)
Apr 01, 2020
3.884
4.002
3.658
3.691
142,028,352
-0.36(-8.90%)
Mar 31, 2020
4.220
4.354
3.985
4.052
276,255,840
-0.17(-3.98%)
Mar 30, 2020
4.287
4.295
4.136
4.220
116,619,152
-0.13(-3.08%)
Mar 27, 2020
4.253
4.446
4.119
4.354
126,740,472
-0.05(-1.14%)
Mar 26, 2020
4.497
4.740
4.329
4.404
164,815,632
-0.12(-2.60%)
Mar 25, 2020
4.841
4.924
4.295
4.522
237,088,656
+0.37(+8.89%)
Mar 24, 2020
3.750
4.186
3.574
4.153
174,140,464
+0.79(+23.44%)
Mar 23, 2020
3.582
3.792
3.322
3.364
160,796,960
-0.27(-7.39%)
Mar 20, 2020
3.809
3.985
3.565
3.632
154,221,920
-0.12(-3.13%)
Mar 19, 2020
3.632
3.842
3.440
3.750
150,864,256
-0.03(-0.67%)
Mar 18, 2020
3.985
4.060
3.440
3.775
150,014,496
-0.43(-10.18%)
Mar 17, 2020
4.262
4.312
3.943
4.203
124,206,960
-0.03(-0.79%)
Mar 16, 2020
4.228
4.379
4.195
4.237
131,420,992
-0.49(-10.30%)
Mar 13, 2020
4.924
4.950
4.295
4.723
149,449,904
+0.23(+5.23%)
Mar 12, 2020
4.513
4.773
4.362
4.488
106,572,648
-0.46(-9.32%)
Mar 11, 2020
5.084
5.126
4.933
4.950
117,557,688
-0.30(-5.75%)
Mar 10, 2020
5.252
5.277
4.866
5.252
121,383,624
+0.30(+6.10%)
Mar 09, 2020
5.008
5.151
4.924
4.950
123,781,440
-0.49(-9.09%)
Mar 06, 2020
5.537
5.604
5.369
5.445
131,041,528
-0.21(-3.71%)
Mar 05, 2020
5.839
5.847
5.629
5.654
93,007,912
-0.29(-4.80%)
Mar 04, 2020
5.948
5.948
5.805
5.939
84,118,608
+0.09(+1.58%)
Mar 03, 2020
6.116
6.158
5.780
5.847
116,115,288
-0.19(-3.19%)
Mar 02, 2020
5.965
6.065
5.772
6.040
115,312,784
+0.20(+3.45%)
Feb 28, 2020
5.738
5.839
5.596
5.839
138,926,160
-0.01(-0.14%)
Feb 27, 2020
5.981
6.107
5.805
5.847
141,358,624
-0.20(-3.33%)
Feb 26, 2020
6.124
6.258
6.049
6.049
110,225,288
-0.04(-0.69%)
Feb 25, 2020
6.443
6.443
6.057
6.090
129,720,720
-0.26(-4.10%)
Feb 24, 2020
6.460
6.476
6.334
6.351
130,961,984
-0.27(-4.06%)
Feb 21, 2020
6.728
6.736
6.619
6.619
69,526,192
-0.12(-1.74%)
Feb 20, 2020
6.711
6.770
6.703
6.736
62,344,744
+0.03(+0.38%)
Feb 19, 2020
6.762
6.795
6.711
6.711
76,569,320
-0.05(-0.74%)
Feb 18, 2020
6.812
6.837
6.728
6.762
77,620,640
-0.03(-0.49%)
Feb 14, 2020
6.938
6.938
6.778
6.795
55,261,632
-0.13(-1.82%)
Feb 13, 2020
6.887
7.013
6.887
6.921
80,618,624
+0.01(+0.12%)
Feb 12, 2020
6.829
6.988
6.820
6.913
132,897,016
+0.12(+1.73%)
Feb 11, 2020
6.795
6.837
6.778
6.795
95,513,152
+0.03(+0.50%)
Feb 10, 2020
6.837
6.837
6.753
6.762
85,589,704
-0.04(-0.62%)
Feb 07, 2020
6.887
6.887
6.728
6.804
117,123,720
-0.12(-1.70%)
Feb 06, 2020
7.022
7.030
6.921
6.921
82,007,544
-0.05(-0.72%)
Feb 05, 2020
7.055
7.114
6.929
6.971
173,573,120
-0.73(-9.48%)
Feb 04, 2020
7.617
7.752
7.609
7.701
102,253,592
+0.17(+2.23%)
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.