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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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 (%)
Oct 31, 2016
3.900
3.900
3.850
3.850
42,185
-0.10(-2.53%)
Oct 28, 2016
3.900
4.000
3.900
3.950
22,734
+0.05(+1.28%)
Oct 27, 2016
3.900
3.950
3.850
3.900
40,923
+0.00(+0.00%)
Oct 26, 2016
3.950
4.000
3.900
3.900
35,619
-0.05(-1.27%)
Oct 25, 2016
4.050
4.100
3.950
3.950
37,707
-0.15(-3.66%)
Oct 24, 2016
4.100
4.150
4.050
4.100
17,896
+0.05(+1.23%)
Oct 21, 2016
4.150
4.156
3.950
4.050
102,658
-0.10(-2.41%)
Oct 20, 2016
4.100
4.200
4.100
4.150
21,831
+0.01(+0.24%)
Oct 19, 2016
4.100
4.150
4.100
4.140
23,068
-0.01(-0.24%)
Oct 18, 2016
4.200
4.200
4.100
4.150
38,064
-0.05(-1.19%)
Oct 17, 2016
4.200
4.300
4.150
4.200
37,195
-0.06(-1.41%)
Oct 14, 2016
4.310
4.340
4.250
4.260
29,424
-0.08(-1.84%)
Oct 13, 2016
4.430
4.430
4.320
4.340
26,420
-0.09(-2.03%)
Oct 12, 2016
4.300
4.440
4.300
4.430
18,700
+0.09(+2.07%)
Oct 11, 2016
4.420
4.430
4.330
4.340
49,943
-0.12(-2.69%)
Oct 10, 2016
4.400
4.480
4.370
4.460
22,174
+0.06(+1.36%)
Oct 07, 2016
4.400
4.430
4.340
4.400
37,557
-0.03(-0.68%)
Oct 06, 2016
4.380
4.430
4.340
4.430
22,345
-0.03(-0.67%)
Oct 05, 2016
4.450
4.570
4.380
4.460
39,900
+0.05(+1.13%)
Oct 04, 2016
4.470
4.532
4.400
4.410
17,646
-0.09(-2.00%)
Oct 03, 2016
4.620
4.620
4.470
4.500
33,745
-0.11(-2.39%)
Sep 30, 2016
4.470
4.640
4.450
4.610
214,941
+0.15(+3.36%)
Sep 29, 2016
4.410
4.520
4.350
4.460
19,356
+0.03(+0.68%)
Sep 28, 2016
4.370
4.450
4.330
4.430
29,065
+0.03(+0.68%)
Sep 27, 2016
4.410
4.430
4.370
4.400
50,427
+0.02(+0.46%)
Sep 26, 2016
4.470
4.490
4.380
4.380
26,407
-0.09(-2.01%)
Sep 23, 2016
4.550
4.550
4.460
4.470
22,136
-0.07(-1.54%)
Sep 22, 2016
4.500
4.550
4.330
4.540
94,690
+0.05(+1.11%)
Sep 21, 2016
4.450
4.520
4.380
4.490
44,920
+0.06(+1.35%)
Sep 20, 2016
4.450
4.520
4.395
4.430
104,901
+0.02(+0.45%)
Sep 19, 2016
4.440
4.480
4.380
4.410
47,973
+0.01(+0.23%)
Sep 16, 2016
4.400
4.420
4.360
4.400
118,505
+0.03(+0.69%)
Sep 15, 2016
4.350
4.370
4.320
4.370
29,097
+0.01(+0.23%)
Sep 14, 2016
4.370
4.400
4.350
4.360
59,940
-0.01(-0.23%)
Sep 13, 2016
4.380
4.420
4.362
4.370
64,759
-0.08(-1.80%)
Sep 12, 2016
4.350
4.450
4.350
4.450
26,216
+0.07(+1.60%)
Sep 09, 2016
4.350
4.410
4.350
4.380
73,400
-0.03(-0.68%)
Sep 08, 2016
4.460
4.460
4.390
4.410
18,744
-0.04(-0.90%)
Sep 07, 2016
4.450
4.510
4.370
4.450
54,114
-0.02(-0.45%)
Sep 06, 2016
4.440
4.490
4.440
4.470
40,605
-0.01(-0.22%)
Sep 02, 2016
4.480
4.480
4.480
4.480
19,500
+0.06(+1.36%)
Sep 01, 2016
4.390
4.435
4.350
4.420
19,206
+0.04(+0.91%)
Aug 31, 2016
4.480
4.500
4.350
4.380
63,631
-0.11(-2.45%)
Aug 30, 2016
4.450
4.510
4.410
4.490
21,482
+0.04(+0.90%)
Aug 29, 2016
4.480
4.500
4.370
4.450
28,255
+0.01(+0.23%)
Aug 26, 2016
4.450
4.480
4.400
4.440
12,828
+0.02(+0.45%)
Aug 25, 2016
4.450
4.490
4.400
4.420
23,537
-0.05(-1.12%)
Aug 24, 2016
4.470
4.500
4.360
4.470
28,135
-0.04(-0.89%)
Aug 23, 2016
4.461
4.530
4.460
4.510
51,432
+0.06(+1.35%)
Aug 22, 2016
4.370
4.480
4.370
4.450
39,715
+0.01(+0.23%)
Aug 19, 2016
4.380
4.450
4.350
4.440
68,812
+0.04(+0.91%)
Aug 18, 2016
4.300
4.410
4.290
4.400
39,720
+0.07(+1.62%)
Aug 17, 2016
4.360
4.380
4.280
4.330
49,132
-0.03(-0.69%)
Aug 16, 2016
4.270
4.370
4.240
4.360
116,632
+0.09(+2.11%)
Aug 15, 2016
4.100
4.290
4.095
4.270
63,707
+0.17(+4.15%)
Aug 12, 2016
4.070
4.110
4.020
4.100
115,503
+0.03(+0.74%)
Aug 11, 2016
4.100
4.150
4.060
4.070
74,149
-0.05(-1.21%)
Aug 10, 2016
4.120
4.190
4.120
4.120
31,330
-0.02(-0.48%)
Aug 09, 2016
4.200
4.200
4.125
4.140
64,905
-0.06(-1.43%)
Aug 08, 2016
4.180
4.220
4.110
4.200
33,057
+0.05(+1.20%)
Aug 05, 2016
4.130
4.240
4.104
4.150
102,184
+0.03(+0.73%)
Aug 04, 2016
3.960
4.180
3.960
4.120
106,880
-0.08(-1.90%)
Aug 03, 2016
4.120
4.280
4.100
4.200
47,404
+0.06(+1.45%)
Aug 02, 2016
4.210
4.290
4.100
4.140
73,348
-0.07(-1.66%)
Aug 01, 2016
4.150
4.275
4.050
4.210
76,925
+0.04(+0.96%)
Jul 29, 2016
4.360
4.380
4.160
4.170
90,874
-0.17(-3.92%)
Jul 28, 2016
4.320
4.420
4.320
4.340
51,278
+0.02(+0.46%)
Jul 27, 2016
4.220
4.350
4.220
4.320
27,304
+0.07(+1.65%)
Jul 26, 2016
4.260
4.285
4.200
4.250
92,834
+0.01(+0.24%)
Jul 25, 2016
4.300
4.310
4.220
4.240
52,288
-0.05(-1.17%)
Jul 22, 2016
4.250
4.370
4.240
4.290
59,440
+0.01(+0.23%)
Jul 21, 2016
4.340
4.400
4.250
4.280
104,161
-0.06(-1.38%)
Jul 20, 2016
4.260
4.410
4.260
4.340
165,348
+0.09(+2.12%)
Jul 19, 2016
4.240
4.270
4.230
4.250
40,424
+0.00(+0.00%)
Jul 18, 2016
4.350
4.370
4.240
4.250
61,311
-0.10(-2.30%)
Jul 15, 2016
4.480
4.480
4.330
4.350
54,664
-0.09(-2.03%)
Jul 14, 2016
4.520
4.530
4.390
4.440
33,066
-0.05(-1.11%)
Jul 13, 2016
4.450
4.525
4.370
4.490
81,133
+0.02(+0.45%)
Jul 12, 2016
4.520
4.600
4.470
4.470
140,382
-0.04(-0.89%)
Jul 11, 2016
4.500
4.510
4.440
4.510
66,506
+0.07(+1.58%)
Jul 08, 2016
4.400
4.490
4.370
4.440
93,560
+0.07(+1.60%)
Jul 07, 2016
4.320
4.390
4.270
4.370
56,421
+0.08(+1.86%)
Jul 06, 2016
4.100
4.310
4.000
4.290
112,161
+0.19(+4.63%)
Jul 05, 2016
4.080
4.130
3.980
4.100
46,864
-0.02(-0.49%)
Jul 01, 2016
4.070
4.120
4.120
4.120
45,700
+0.05(+1.23%)
Jun 30, 2016
4.020
4.110
3.950
4.070
70,595
+0.07(+1.75%)
Jun 29, 2016
3.870
4.000
3.760
4.000
97,578
+0.20(+5.26%)
Jun 28, 2016
3.920
3.950
3.680
3.800
174,589
-0.10(-2.56%)
Jun 27, 2016
3.930
3.930
3.846
3.900
118,452
-0.07(-1.76%)
Jun 24, 2016
3.990
4.145
3.940
3.970
621,110
-0.26(-6.15%)
Jun 23, 2016
4.400
4.430
4.220
4.230
73,425
-0.09(-2.08%)
Jun 22, 2016
4.350
4.400
4.260
4.320
61,780
+0.00(+0.00%)
Jun 21, 2016
4.280
4.340
4.210
4.320
48,821
+0.03(+0.70%)
Jun 20, 2016
4.340
4.430
4.270
4.290
41,494
+0.01(+0.23%)
Jun 17, 2016
4.320
4.390
4.230
4.280
252,956
-0.01(-0.23%)
Jun 16, 2016
4.310
4.310
4.230
4.290
43,825
-0.08(-1.83%)
Jun 15, 2016
4.340
4.420
4.260
4.370
46,442
+0.05(+1.16%)
Jun 14, 2016
4.310
4.370
4.280
4.320
67,506
+0.01(+0.23%)
Jun 13, 2016
4.650
4.650
4.230
4.310
221,707
-0.34(-7.31%)
Jun 10, 2016
4.460
4.680
4.460
4.650
65,726
+0.10(+2.20%)
Jun 09, 2016
4.460
4.580
4.390
4.550
75,084
+0.05(+1.11%)
Jun 08, 2016
4.410
4.520
4.340
4.500
229,407
+0.10(+2.27%)
Jun 07, 2016
4.410
4.440
4.370
4.400
187,258
-0.01(-0.23%)
Jun 06, 2016
4.300
4.470
4.300
4.410
74,180
+0.09(+2.08%)
Jun 03, 2016
4.300
4.340
4.260
4.320
100,546
+0.02(+0.47%)
Jun 02, 2016
4.230
4.300
4.230
4.300
77,185
+0.02(+0.47%)
Jun 01, 2016
4.240
4.300
4.240
4.280
40,856
-0.02(-0.47%)
May 31, 2016
4.270
4.315
4.240
4.300
140,584
+0.07(+1.65%)
May 27, 2016
4.200
4.230
4.230
4.230
112,200
+0.01(+0.24%)
May 26, 2016
4.250
4.250
4.170
4.220
34,586
+0.00(+0.00%)
May 25, 2016
4.250
4.350
4.190
4.220
124,275
-0.02(-0.47%)
May 24, 2016
4.220
4.250
4.190
4.240
64,716
+0.05(+1.19%)
May 23, 2016
3.980
4.200
3.980
4.190
60,161
+0.17(+4.23%)
May 20, 2016
4.020
4.120
4.010
4.020
95,276
+0.03(+0.75%)
May 19, 2016
4.000
4.030
3.910
3.990
88,241
-0.03(-0.75%)
May 18, 2016
3.860
4.030
3.860
4.020
185,712
+0.15(+3.88%)
May 17, 2016
4.130
4.200
3.820
3.870
136,457
-0.34(-8.08%)
May 16, 2016
4.170
4.240
4.120
4.210
99,582
+0.05(+1.20%)
May 13, 2016
4.130
4.170
4.020
4.160
186,358
+0.01(+0.24%)
May 12, 2016
4.210
4.240
4.095
4.150
123,344
-0.01(-0.24%)
May 11, 2016
4.240
4.290
4.140
4.160
83,753
-0.08(-1.89%)
May 10, 2016
4.230
4.290
4.160
4.240
71,749
+0.07(+1.68%)
May 09, 2016
4.160
4.340
4.160
4.170
79,684
-0.07(-1.65%)
May 06, 2016
4.100
4.260
4.090
4.240
379,622
+0.10(+2.42%)
May 05, 2016
3.750
4.240
3.750
4.140
235,739
+0.06(+1.47%)
May 04, 2016
4.150
4.200
4.030
4.080
138,480
-0.10(-2.39%)
May 03, 2016
4.230
4.230
4.100
4.180
185,249
-0.02(-0.48%)
May 02, 2016
4.250
4.270
4.150
4.200
104,822
-0.04(-0.94%)
Apr 29, 2016
4.150
4.250
3.940
4.240
179,365
+0.09(+2.17%)
Apr 28, 2016
4.180
4.240
4.150
4.150
563,755
-0.02(-0.48%)
Apr 27, 2016
4.240
4.240
4.150
4.170
127,111
+0.01(+0.24%)
Apr 26, 2016
4.160
4.200
4.150
4.160
94,702
+0.01(+0.24%)
Apr 25, 2016
4.190
4.190
4.150
4.150
134,209
-0.02(-0.48%)
Apr 22, 2016
4.190
4.220
4.150
4.170
67,094
+0.00(+0.00%)
Apr 21, 2016
4.170
4.240
4.135
4.170
117,521
+0.02(+0.48%)
Apr 20, 2016
4.170
4.191
4.110
4.150
207,237
+0.00(+0.00%)
Apr 19, 2016
4.150
4.230
4.121
4.150
256,739
+0.01(+0.24%)
Apr 18, 2016
4.040
4.220
3.880
4.140
273,615
+0.16(+4.02%)
Apr 15, 2016
3.940
4.000
3.890
3.980
50,017
+0.01(+0.25%)
Apr 14, 2016
3.950
3.980
3.810
3.970
95,094
+0.07(+1.79%)
Apr 13, 2016
3.760
3.910
3.750
3.900
134,439
+0.18(+4.84%)
Apr 12, 2016
3.420
3.720
3.420
3.720
118,091
+0.25(+7.20%)
Apr 11, 2016
3.390
3.500
3.370
3.470
129,233
+0.11(+3.27%)
Apr 08, 2016
3.310
3.410
3.290
3.360
94,520
+0.03(+0.90%)
Apr 07, 2016
3.320
3.380
3.260
3.330
101,329
-0.04(-1.19%)
Apr 06, 2016
3.300
3.400
3.280
3.370
109,678
+0.07(+2.12%)
Apr 05, 2016
3.300
3.370
3.200
3.300
298,049
-0.04(-1.20%)
Apr 04, 2016
3.260
3.360
3.210
3.340
105,457
+0.07(+2.14%)
Apr 01, 2016
3.280
3.377
3.240
3.270
183,289
-0.10(-2.97%)
Mar 31, 2016
3.280
3.440
3.250
3.370
270,947
+0.09(+2.74%)
Mar 30, 2016
3.280
3.316
3.235
3.280
321,189
+0.03(+0.92%)
Mar 29, 2016
3.210
3.320
3.180
3.250
264,815
+0.03(+0.93%)
Mar 28, 2016
3.040
3.260
3.040
3.220
100,875
+0.15(+4.89%)
Mar 24, 2016
3.050
3.070
3.070
3.070
112,800
+0.00(+0.00%)
Mar 23, 2016
3.190
3.190
3.040
3.070
66,428
-0.10(-3.15%)
Mar 22, 2016
3.220
3.280
3.150
3.170
123,961
-0.05(-1.55%)
Mar 21, 2016
3.250
3.360
3.200
3.220
108,485
-0.03(-0.92%)
Mar 18, 2016
3.260
3.380
3.200
3.250
217,270
-0.05(-1.52%)
Mar 17, 2016
3.150
3.330
3.150
3.300
78,081
+0.11(+3.45%)
Mar 16, 2016
3.150
3.295
3.120
3.190
75,030
+0.04(+1.27%)
Mar 15, 2016
3.250
3.330
3.150
3.150
82,724
-0.13(-3.96%)
Mar 14, 2016
3.260
3.320
3.240
3.280
119,681
-0.01(-0.30%)
Mar 11, 2016
3.350
3.405
3.250
3.290
99,012
+0.05(+1.54%)
Mar 10, 2016
3.250
3.310
3.160
3.240
132,640
+0.01(+0.31%)
Mar 09, 2016
3.360
3.377
3.210
3.230
138,397
-0.12(-3.58%)
Mar 08, 2016
3.100
3.570
3.100
3.350
169,634
-0.42(-11.14%)
Mar 07, 2016
3.740
3.820
3.700
3.770
117,703
+0.05(+1.34%)
Mar 04, 2016
3.740
3.760
3.680
3.720
115,111
-0.02(-0.53%)
Mar 03, 2016
3.600
3.780
3.580
3.740
196,245
+0.14(+3.89%)
Mar 02, 2016
3.550
3.605
3.490
3.600
85,010
+0.04(+1.12%)
Mar 01, 2016
3.500
3.560
3.500
3.560
123,309
+0.06(+1.71%)
Feb 29, 2016
3.440
3.520
3.370
3.500
190,582
+0.07(+2.04%)
Feb 26, 2016
3.370
3.460
3.320
3.430
161,344
+0.08(+2.39%)
Feb 25, 2016
3.290
3.370
3.250
3.350
53,982
+0.09(+2.76%)
Feb 24, 2016
3.160
3.290
3.120
3.260
35,165
+0.00(+0.00%)
Feb 23, 2016
3.300
3.450
3.220
3.260
92,167
-0.03(-0.91%)
Feb 22, 2016
3.330
3.370
3.230
3.290
63,061
-0.01(-0.30%)
Feb 19, 2016
3.240
3.320
3.230
3.300
87,401
+0.05(+1.54%)
Feb 18, 2016
3.230
3.270
3.175
3.250
100,110
+0.01(+0.31%)
Feb 17, 2016
3.080
3.240
3.080
3.240
150,420
+0.19(+6.23%)
Feb 16, 2016
2.880
3.070
2.850
3.050
136,578
+0.16(+5.54%)
Feb 12, 2016
2.830
2.890
2.890
2.890
101,800
+0.04(+1.40%)
Feb 11, 2016
2.870
2.890
2.780
2.850
62,290
-0.07(-2.40%)
Feb 10, 2016
2.860
2.950
2.820
2.920
145,462
+0.07(+2.46%)
Feb 09, 2016
2.940
3.010
2.810
2.850
76,314
-0.13(-4.36%)
Feb 08, 2016
2.950
3.000
2.850
2.980
118,505
-0.02(-0.67%)
Feb 05, 2016
3.010
3.060
2.910
3.000
214,759
-0.02(-0.66%)
Feb 04, 2016
2.980
3.100
2.960
3.020
93,793
+0.02(+0.67%)
Feb 03, 2016
2.920
3.010
2.690
3.000
266,642
+0.12(+4.17%)
Feb 02, 2016
3.020
3.090
2.850
2.880
314,550
-0.18(-5.88%)
Feb 01, 2016
3.380
3.380
2.890
3.060
232,307
-0.32(-9.47%)
Jan 29, 2016
3.140
3.400
3.140
3.380
142,931
+0.25(+7.99%)
Jan 28, 2016
3.040
3.130
3.040
3.130
87,758
+0.09(+2.96%)
Jan 27, 2016
3.210
3.210
3.030
3.040
149,492
-0.17(-5.30%)
Jan 26, 2016
3.030
3.230
2.890
3.210
132,620
+0.15(+4.90%)
Jan 25, 2016
3.320
3.330
2.620
3.060
824,474
-0.29(-8.66%)
Jan 22, 2016
3.380
3.430
3.310
3.350
152,908
+0.00(+0.00%)
Jan 21, 2016
3.180
3.400
3.110
3.350
217,545
+0.19(+6.01%)
Jan 20, 2016
3.000
3.210
2.910
3.160
216,584
+0.04(+1.28%)
Jan 19, 2016
3.090
3.140
2.990
3.120
1,009,688
+0.05(+1.63%)
Jan 15, 2016
3.090
3.070
3.070
3.070
174,700
-0.11(-3.46%)
Jan 14, 2016
3.140
3.240
3.101
3.180
143,015
+0.01(+0.32%)
Jan 13, 2016
3.430
3.420
3.160
3.170
201,643
-0.26(-7.58%)
Jan 12, 2016
3.450
3.466
3.300
3.430
182,923
+0.01(+0.29%)
Jan 11, 2016
3.410
3.460
3.400
3.420
186,723
+0.01(+0.29%)
Jan 08, 2016
3.400
3.480
3.400
3.410
142,506
+0.04(+1.19%)
Jan 07, 2016
3.610
3.611
3.360
3.370
153,654
-0.31(-8.42%)
Jan 06, 2016
3.620
4.070
3.620
3.680
161,250
-0.01(-0.27%)
Jan 05, 2016
3.690
3.740
3.625
3.690
113,424
-0.01(-0.27%)
Jan 04, 2016
3.800
3.830
3.610
3.700
103,372
-0.18(-4.64%)
Dec 31, 2015
3.780
3.880
3.880
3.880
184,200
+0.10(+2.65%)
Dec 30, 2015
3.880
3.900
3.650
3.780
284,636
-0.13(-3.32%)
Dec 29, 2015
3.910
3.910
3.880
3.910
66,508
+0.01(+0.26%)
Dec 28, 2015
3.830
3.950
3.830
3.900
123,448
-0.01(-0.26%)
Dec 24, 2015
3.890
3.910
3.910
3.910
47,300
+0.00(+0.00%)
Dec 23, 2015
3.730
3.920
3.720
3.910
124,846
+0.17(+4.55%)
Dec 22, 2015
3.800
3.800
3.700
3.740
128,213
-0.11(-2.86%)
Dec 21, 2015
3.910
4.020
3.810
3.850
257,561
+0.03(+0.79%)
Dec 18, 2015
3.710
3.870
3.610
3.820
319,260
+0.12(+3.24%)
Dec 17, 2015
3.640
3.780
3.580
3.700
208,333
+0.06(+1.65%)
Dec 16, 2015
3.260
3.680
3.230
3.640
1,070,909
+0.41(+12.69%)
Dec 15, 2015
3.300
3.310
3.220
3.230
59,156
-0.08(-2.42%)
Dec 14, 2015
3.290
3.320
3.250
3.310
253,947
+0.05(+1.53%)
Dec 11, 2015
3.210
3.320
3.210
3.260
255,609
-0.04(-1.21%)
Dec 10, 2015
3.200
3.320
3.200
3.300
224,498
+0.06(+1.85%)
Dec 09, 2015
3.230
3.290
3.170
3.240
156,937
-0.01(-0.31%)
Dec 08, 2015
3.150
3.279
3.110
3.250
76,271
+0.08(+2.52%)
Dec 07, 2015
3.260
3.260
3.130
3.170
189,868
-0.09(-2.76%)
Dec 04, 2015
3.240
3.330
3.240
3.260
136,383
-0.02(-0.61%)
Dec 03, 2015
3.350
3.356
3.280
3.280
133,973
-0.06(-1.80%)
Dec 02, 2015
3.330
3.400
3.330
3.340
118,465
-0.07(-2.05%)
Dec 01, 2015
3.470
3.490
3.390
3.410
130,521
-0.04(-1.16%)
Nov 30, 2015
3.420
3.470
3.400
3.450
86,109
+0.04(+1.17%)
Nov 27, 2015
3.390
3.430
3.340
3.410
32,173
+0.01(+0.29%)
Nov 25, 2015
3.350
3.400
3.400
3.400
39,000
+0.05(+1.49%)
Nov 24, 2015
3.360
3.426
3.320
3.350
86,905
-0.02(-0.59%)
Nov 23, 2015
3.310
3.410
3.310
3.370
160,072
+0.07(+2.12%)
Nov 20, 2015
3.290
3.310
3.270
3.300
90,155
+0.03(+0.92%)
Nov 19, 2015
3.290
3.310
3.270
3.270
52,051
-0.02(-0.61%)
Nov 18, 2015
3.220
3.300
3.190
3.290
85,810
+0.09(+2.81%)
Nov 17, 2015
3.220
3.220
3.190
3.200
131,089
-0.01(-0.31%)
Nov 16, 2015
3.210
3.240
3.180
3.210
108,195
-0.01(-0.31%)
Nov 13, 2015
3.260
3.260
3.190
3.220
131,197
-0.01(-0.31%)
Nov 12, 2015
3.260
3.290
3.180
3.230
213,294
-0.08(-2.42%)
Nov 11, 2015
3.490
3.490
3.260
3.310
307,300
-0.15(-4.34%)
Nov 10, 2015
3.370
3.480
3.370
3.460
68,541
+0.03(+0.87%)
Nov 09, 2015
3.490
3.490
3.380
3.430
51,741
-0.06(-1.72%)
Nov 06, 2015
3.420
3.490
3.400
3.490
43,547
+0.03(+0.87%)
Nov 05, 2015
3.450
3.470
3.400
3.460
42,914
+0.02(+0.58%)
Nov 04, 2015
3.450
3.490
3.430
3.440
79,608
+0.01(+0.29%)
Nov 03, 2015
3.420
3.490
3.400
3.430
43,433
-0.02(-0.58%)
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.