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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 30, 2015
9.370
4.657
4.657
4.657
168,245,072
-0.07(-1.50%)
Oct 29, 2015
4.773
4.797
4.711
4.728
57,838,948
-0.11(-2.18%)
Oct 28, 2015
4.754
4.837
4.733
4.834
48,262,384
+0.09(+1.93%)
Oct 27, 2015
4.823
4.843
4.724
4.742
87,865,112
-0.11(-2.21%)
Oct 26, 2015
4.999
5.013
4.841
4.849
57,961,732
-0.17(-3.31%)
Oct 23, 2015
5.006
5.053
4.963
5.015
48,187,288
+0.04(+0.90%)
Oct 22, 2015
4.899
4.996
4.899
4.970
46,111,608
+0.09(+1.91%)
Oct 21, 2015
4.939
4.972
4.873
4.877
47,985,688
-0.06(-1.16%)
Oct 20, 2015
4.979
5.001
4.917
4.934
47,784,604
-0.07(-1.45%)
Oct 19, 2015
4.941
5.020
4.925
5.006
72,312,832
+0.02(+0.42%)
Oct 16, 2015
4.989
5.003
4.927
4.986
69,739,664
+0.02(+0.31%)
Oct 15, 2015
5.017
5.055
4.963
4.970
68,444,168
-0.11(-2.21%)
Oct 14, 2015
5.032
5.090
4.999
5.082
49,823,404
+0.03(+0.65%)
Oct 13, 2015
5.013
5.113
4.998
5.050
50,942,300
-0.01(-0.24%)
Oct 12, 2015
5.046
5.072
4.977
5.062
49,229,296
+0.00(+0.00%)
Oct 09, 2015
5.034
5.143
5.018
5.062
137,832,832
+0.02(+0.41%)
Oct 08, 2015
4.835
5.044
4.820
5.041
116,156,880
+0.20(+4.18%)
Oct 07, 2015
4.856
4.882
4.794
4.839
99,418,608
+0.00(+0.04%)
Oct 06, 2015
4.690
4.858
4.683
4.837
121,942,112
+0.14(+3.02%)
Oct 05, 2015
4.552
4.706
4.533
4.695
91,994,768
+0.19(+4.26%)
Oct 02, 2015
4.321
4.504
4.319
4.504
90,161,088
+0.12(+2.84%)
Oct 01, 2015
4.409
4.441
4.332
4.379
72,361,944
-0.04(-1.02%)
Sep 30, 2015
4.331
4.441
4.308
4.424
111,735,752
+0.17(+3.89%)
Sep 29, 2015
4.229
4.310
4.198
4.258
98,420,256
+0.01(+0.33%)
Sep 28, 2015
4.231
4.302
4.215
4.245
87,200,712
-0.08(-1.76%)
Sep 25, 2015
4.390
4.397
4.277
4.321
73,479,552
-0.04(-0.99%)
Sep 24, 2015
4.350
4.376
4.308
4.364
80,274,520
-0.04(-0.90%)
Sep 23, 2015
4.431
4.450
4.369
4.403
64,548,712
-0.03(-0.62%)
Sep 22, 2015
4.473
4.542
4.384
4.431
184,859,376
-0.14(-2.99%)
Sep 21, 2015
4.523
4.613
4.523
4.568
92,677,784
-0.02(-0.38%)
Sep 18, 2015
4.751
4.756
4.569
4.585
170,647,184
-0.18(-3.74%)
Sep 17, 2015
4.799
4.883
4.752
4.763
98,807,208
-0.16(-3.16%)
Sep 16, 2015
4.794
4.931
4.756
4.918
186,744,448
+0.25(+5.29%)
Sep 15, 2015
4.697
4.752
4.657
4.671
0
+0.00(+0.00%)
Sep 14, 2015
4.697
4.752
4.657
4.671
75,154,160
-0.02(-0.41%)
Sep 11, 2015
4.695
4.718
4.651
4.690
66,339,004
-0.03(-0.66%)
Sep 10, 2015
4.697
4.751
4.638
4.721
59,800,584
+0.01(+0.26%)
Sep 09, 2015
4.818
4.839
4.701
4.709
67,749,856
-0.06(-1.20%)
Sep 08, 2015
4.739
4.772
4.704
4.766
59,512,788
+0.10(+2.22%)
Sep 04, 2015
9.474
4.663
4.663
4.663
94,785,008
-0.20(-4.05%)
Sep 03, 2015
4.842
4.958
4.827
4.860
63,049,080
+0.02(+0.46%)
Sep 02, 2015
4.863
4.865
4.735
4.837
65,452,296
+0.03(+0.68%)
Sep 01, 2015
4.732
4.863
4.725
4.804
104,002,016
-0.04(-0.89%)
Aug 31, 2015
4.804
4.858
4.787
4.847
85,906,584
+0.01(+0.11%)
Aug 28, 2015
4.785
4.860
4.778
4.842
86,192,640
+0.04(+0.86%)
Aug 27, 2015
4.732
4.813
4.695
4.801
102,540,128
+0.12(+2.55%)
Aug 26, 2015
4.554
4.687
4.486
4.682
132,180,080
+0.24(+5.49%)
Aug 25, 2015
4.695
4.729
4.431
4.438
136,475,360
-0.16(-3.42%)
Aug 24, 2015
4.424
4.796
4.293
4.595
204,269,520
-0.15(-3.17%)
Aug 21, 2015
4.656
5.084
4.654
4.746
216,395,392
+0.02(+0.44%)
Aug 20, 2015
4.752
4.813
4.701
4.725
96,099,944
-0.07(-1.41%)
Aug 19, 2015
4.870
4.901
4.770
4.792
94,066,288
-0.11(-2.29%)
Aug 18, 2015
4.898
4.936
4.873
4.904
62,269,524
-0.04(-0.77%)
Aug 17, 2015
4.923
4.975
4.885
4.942
47,610,252
-0.02(-0.35%)
Aug 14, 2015
4.915
4.980
4.908
4.960
43,967,628
+0.04(+0.91%)
Aug 13, 2015
5.010
5.081
4.913
4.915
49,314,736
-0.11(-2.23%)
Aug 12, 2015
5.025
5.032
4.903
5.027
76,989,512
-0.04(-0.75%)
Aug 11, 2015
5.172
5.177
5.063
5.065
54,244,792
-0.16(-3.04%)
Aug 10, 2015
5.091
5.233
5.089
5.224
57,247,940
+0.14(+2.82%)
Aug 07, 2015
5.186
5.219
5.079
5.081
60,076,444
-0.13(-2.42%)
Aug 06, 2015
5.252
5.317
5.202
5.207
61,514,620
-0.03(-0.53%)
Aug 05, 2015
5.186
5.248
5.177
5.234
60,018,964
+0.09(+1.81%)
Aug 04, 2015
5.191
5.215
5.100
5.141
73,207,904
-0.04(-0.87%)
Aug 03, 2015
5.285
5.297
5.153
5.186
66,797,484
-0.09(-1.64%)
Jul 31, 2015
5.305
5.324
5.266
5.272
69,032,400
-0.02(-0.33%)
Jul 30, 2015
5.221
5.298
5.196
5.290
40,855,960
+0.06(+1.06%)
Jul 29, 2015
5.221
5.260
5.198
5.234
49,615,188
+0.01(+0.10%)
Jul 28, 2015
5.271
5.274
5.184
5.229
46,497,576
+0.00(+0.07%)
Jul 27, 2015
5.267
5.267
5.196
5.226
57,726,580
-0.10(-1.82%)
Jul 24, 2015
5.386
5.426
5.276
5.323
134,957,920
-0.07(-1.34%)
Jul 23, 2015
5.359
5.435
5.321
5.395
88,141,296
+0.08(+1.50%)
Jul 22, 2015
5.255
5.319
5.243
5.316
70,696,144
+0.02(+0.36%)
Jul 21, 2015
5.208
5.302
5.198
5.297
98,663,944
+0.04(+0.69%)
Jul 20, 2015
5.252
5.276
5.199
5.260
69,252,552
+0.02(+0.30%)
Jul 17, 2015
5.241
5.260
5.174
5.245
71,393,776
+0.00(+0.03%)
Jul 16, 2015
5.291
5.312
5.241
5.243
62,007,976
-0.03(-0.49%)
Jul 15, 2015
5.278
5.302
5.252
5.269
68,789,352
-0.00(-0.03%)
Jul 14, 2015
5.298
5.309
5.262
5.271
50,379,752
-0.04(-0.75%)
Jul 13, 2015
5.345
5.352
5.272
5.310
38,950,120
+0.02(+0.29%)
Jul 10, 2015
5.321
5.335
5.241
5.295
53,706,008
+0.04(+0.86%)
Jul 09, 2015
5.309
5.328
5.241
5.250
75,423,296
-0.01(-0.20%)
Jul 08, 2015
5.267
5.300
5.238
5.260
89,524,112
-0.06(-1.14%)
Jul 07, 2015
5.272
5.373
5.219
5.321
104,950,656
+0.04(+0.75%)
Jul 06, 2015
5.248
5.291
5.134
5.281
67,038,652
-0.02(-0.39%)
Jul 02, 2015
10.61
5.302
5.302
5.302
100,064,512
+0.03(+0.56%)
Jul 01, 2015
5.240
5.278
5.174
5.272
106,226,480
+0.09(+1.70%)
Jun 30, 2015
5.195
5.219
5.100
5.184
112,023,600
+0.01(+0.13%)
Jun 29, 2015
5.240
5.253
5.165
5.177
95,559,704
-0.10(-1.83%)
Jun 26, 2015
5.283
5.392
5.269
5.274
117,714,808
-0.12(-2.18%)
Jun 25, 2015
5.478
5.478
5.367
5.392
55,214,152
-0.06(-1.05%)
Jun 24, 2015
5.450
5.488
5.445
5.449
59,295,076
-0.02(-0.28%)
Jun 23, 2015
11.02
5.476
5.448
5.464
68,870,224
-0.01(-0.22%)
Jun 22, 2015
5.521
5.528
5.475
5.476
65,923,448
-0.02(-0.31%)
Jun 19, 2015
5.521
5.545
5.494
5.494
86,627,520
-0.05(-0.87%)
Jun 18, 2015
5.571
5.625
5.532
5.542
88,380,496
-0.02(-0.40%)
Jun 17, 2015
10.95
5.582
5.468
5.564
63,649,736
+0.10(+1.77%)
Jun 16, 2015
5.480
5.487
5.438
5.468
75,318,984
-0.01(-0.19%)
Jun 15, 2015
5.575
5.575
5.468
5.478
70,636,880
-0.12(-2.16%)
Jun 12, 2015
5.611
5.646
5.563
5.599
30,247,546
-0.02(-0.34%)
Jun 11, 2015
5.690
5.718
5.609
5.618
51,499,512
-0.07(-1.18%)
Jun 10, 2015
5.642
5.727
5.642
5.685
38,529,908
+0.06(+1.01%)
Jun 09, 2015
5.642
5.675
5.579
5.628
47,485,072
-0.02(-0.34%)
Jun 08, 2015
5.661
5.689
5.597
5.647
54,929,252
-0.04(-0.70%)
Jun 05, 2015
5.758
5.777
5.669
5.687
70,230,528
-0.07(-1.14%)
Jun 04, 2015
5.794
5.844
5.732
5.753
74,588,808
-0.11(-1.94%)
Jun 03, 2015
5.875
5.919
5.848
5.867
61,147,952
+0.01(+0.24%)
Jun 02, 2015
5.815
5.922
5.758
5.853
57,025,344
+0.02(+0.36%)
Jun 01, 2015
5.772
5.872
5.754
5.832
53,556,992
+0.06(+1.08%)
May 29, 2015
5.808
5.822
5.746
5.770
71,763,584
-0.04(-0.74%)
May 28, 2015
5.824
5.858
5.782
5.813
39,711,084
-0.02(-0.38%)
May 27, 2015
5.810
5.843
5.739
5.836
79,973,568
+0.07(+1.20%)
May 26, 2015
5.955
5.981
5.746
5.766
98,619,040
-0.24(-3.97%)
May 22, 2015
11.84
6.005
6.005
6.005
182,309,664
+0.16(+2.75%)
May 21, 2015
5.718
5.863
5.704
5.844
77,573,720
+0.13(+2.30%)
May 20, 2015
5.772
5.779
5.662
5.713
69,466,400
-0.06(-0.99%)
May 19, 2015
5.742
5.786
5.736
5.770
44,420,108
+0.03(+0.45%)
May 18, 2015
5.785
5.791
5.703
5.744
50,741,924
-0.06(-1.04%)
May 15, 2015
5.804
5.827
5.751
5.804
56,297,520
-0.02(-0.30%)
May 14, 2015
5.789
5.827
5.770
5.822
35,379,584
+0.07(+1.20%)
May 13, 2015
5.703
5.784
5.696
5.753
36,213,184
+0.07(+1.15%)
May 12, 2015
5.756
5.765
5.684
5.687
52,265,788
-0.13(-2.31%)
May 11, 2015
5.770
5.843
5.763
5.822
57,714,600
+0.05(+0.87%)
May 08, 2015
5.732
5.787
5.694
5.772
43,746,028
+0.10(+1.80%)
May 07, 2015
5.606
5.700
5.575
5.670
44,888,896
+0.06(+0.98%)
May 06, 2015
5.734
5.766
5.571
5.614
48,974,752
-0.11(-1.99%)
May 05, 2015
5.777
5.817
5.689
5.728
50,508,712
-0.08(-1.46%)
May 04, 2015
5.839
5.855
5.801
5.813
29,337,340
-0.03(-0.44%)
May 01, 2015
5.735
5.862
5.735
5.839
67,084,656
+0.14(+2.52%)
Apr 30, 2015
5.754
5.780
5.672
5.696
60,892,712
-0.06(-1.05%)
Apr 29, 2015
5.725
5.798
5.682
5.756
50,017,808
+0.01(+0.24%)
Apr 28, 2015
5.734
5.742
5.654
5.742
51,725,796
+0.03(+0.51%)
Apr 27, 2015
5.768
5.768
5.701
5.713
48,689,496
-0.03(-0.57%)
Apr 24, 2015
5.830
5.830
5.727
5.746
44,115,660
-0.02(-0.36%)
Apr 23, 2015
5.735
5.822
5.723
5.766
49,856,232
-0.02(-0.39%)
Apr 22, 2015
5.753
5.813
5.706
5.789
52,493,036
+0.05(+0.90%)
Apr 21, 2015
5.785
5.808
5.687
5.737
54,204,408
-0.03(-0.60%)
Apr 20, 2015
5.637
5.779
5.635
5.772
61,926,708
+0.15(+2.71%)
Apr 17, 2015
5.625
5.665
5.585
5.620
61,727,992
-0.05(-0.85%)
Apr 16, 2015
5.692
5.730
5.666
5.668
43,760,464
-0.04(-0.70%)
Apr 15, 2015
5.654
5.747
5.637
5.708
64,843,624
+0.09(+1.60%)
Apr 14, 2015
5.647
5.649
5.533
5.618
65,557,748
-0.03(-0.55%)
Apr 13, 2015
5.547
5.675
5.511
5.649
114,052,992
+0.10(+1.84%)
Apr 10, 2015
5.469
5.564
5.411
5.547
89,838,056
+0.10(+1.77%)
Apr 09, 2015
5.450
5.487
5.418
5.450
43,670,808
+0.01(+0.10%)
Apr 08, 2015
5.442
5.523
5.376
5.445
67,522,336
+0.02(+0.32%)
Apr 07, 2015
5.481
5.495
5.428
5.428
48,883,700
-0.07(-1.29%)
Apr 06, 2015
5.367
5.507
5.355
5.499
53,435,072
+0.07(+1.37%)
Apr 02, 2015
10.81
5.424
5.424
5.424
54,349,256
+0.02(+0.35%)
Apr 01, 2015
5.502
5.504
5.393
5.405
89,877,848
+0.02(+0.42%)
Mar 31, 2015
5.405
5.433
5.362
5.383
79,431,832
-0.07(-1.30%)
Mar 30, 2015
5.507
5.525
5.438
5.454
64,359,268
+0.01(+0.25%)
Mar 27, 2015
5.564
5.585
5.361
5.440
113,723,376
-0.09(-1.62%)
Mar 26, 2015
5.513
5.628
5.454
5.530
79,351,008
-0.03(-0.59%)
Mar 25, 2015
5.773
5.787
5.563
5.563
65,486,532
-0.19(-3.33%)
Mar 24, 2015
5.773
5.787
5.720
5.754
64,287,144
-0.02(-0.42%)
Mar 23, 2015
5.753
5.829
5.742
5.779
73,653,672
+0.03(+0.51%)
Mar 20, 2015
5.677
5.802
5.677
5.749
145,529,376
+0.08(+1.34%)
Mar 19, 2015
5.690
5.708
5.637
5.673
68,195,288
-0.03(-0.58%)
Mar 18, 2015
5.590
5.728
5.556
5.706
80,399,560
+0.10(+1.85%)
Mar 17, 2015
5.576
5.609
5.563
5.602
60,248,788
+0.01(+0.15%)
Mar 16, 2015
5.597
5.651
5.561
5.594
72,351,536
-0.01(-0.15%)
Mar 13, 2015
5.630
5.630
5.528
5.602
85,934,800
-0.05(-0.89%)
Mar 12, 2015
5.464
5.666
5.443
5.652
151,967,168
+0.02(+0.34%)
Mar 11, 2015
5.697
5.697
5.599
5.633
79,666,400
-0.01(-0.18%)
Mar 10, 2015
5.737
5.737
5.613
5.644
96,273,000
-0.05(-0.85%)
Mar 09, 2015
5.706
5.716
5.635
5.692
81,837,040
-0.04(-0.69%)
Mar 06, 2015
5.839
5.865
5.720
5.732
100,796,880
-0.14(-2.41%)
Mar 05, 2015
5.922
5.931
5.846
5.874
105,495,696
-0.03(-0.56%)
Mar 04, 2015
11.90
5.972
5.875
5.906
89,676,424
-0.07(-1.10%)
Mar 03, 2015
12.07
12.11
5.960
5.972
79,224,360
-0.06(-1.00%)
Mar 02, 2015
6.019
6.069
5.960
6.033
90,993,352
+0.01(+0.23%)
Feb 27, 2015
5.870
6.045
5.860
6.019
170,990,944
+0.14(+2.44%)
Feb 26, 2015
11.92
11.97
5.820
5.875
188,143,936
-0.11(-1.90%)
Feb 25, 2015
12.22
12.33
5.946
5.989
364,515,264
-0.66(-9.92%)
Feb 24, 2015
6.606
6.686
6.566
6.649
93,566,176
+0.05(+0.79%)
Feb 23, 2015
6.648
6.651
6.551
6.597
57,583,844
-0.03(-0.52%)
Feb 20, 2015
6.623
6.649
6.535
6.632
43,522,976
+0.00(+0.03%)
Feb 19, 2015
6.591
6.634
6.538
6.630
33,181,752
+0.04(+0.60%)
Feb 18, 2015
6.665
6.665
6.549
6.591
47,734,420
-0.07(-0.99%)
Feb 17, 2015
6.660
6.713
6.616
6.656
43,819,340
-0.01(-0.08%)
Feb 13, 2015
13.23
6.661
6.661
6.661
42,258,008
+0.03(+0.50%)
Feb 12, 2015
6.641
6.711
6.604
6.629
53,164,128
+0.03(+0.50%)
Feb 11, 2015
6.546
6.641
6.544
6.596
46,039,644
+0.05(+0.77%)
Feb 10, 2015
6.546
6.618
6.506
6.546
45,043,772
+0.04(+0.66%)
Feb 09, 2015
6.535
6.536
6.445
6.502
46,124,976
-0.05(-0.82%)
Feb 06, 2015
6.554
6.677
6.535
6.556
48,518,032
+0.00(+0.00%)
Feb 05, 2015
6.559
6.596
6.530
6.556
36,492,804
+0.01(+0.13%)
Feb 04, 2015
6.497
6.615
6.497
6.547
60,662,992
+0.02(+0.34%)
Feb 03, 2015
6.340
6.530
6.340
6.525
84,573,320
+0.22(+3.56%)
Feb 02, 2015
6.264
6.316
6.122
6.300
89,488,272
+0.06(+0.94%)
Jan 30, 2015
6.464
6.475
6.229
6.242
101,283,216
-0.28(-4.27%)
Jan 29, 2015
6.444
6.546
6.349
6.520
58,764,636
+0.10(+1.56%)
Jan 28, 2015
6.535
6.583
6.411
6.420
61,684,924
-0.03(-0.54%)
Jan 27, 2015
6.471
6.539
6.343
6.454
99,574,048
-0.26(-3.81%)
Jan 26, 2015
6.865
6.865
6.683
6.710
65,208,916
-0.21(-3.09%)
Jan 23, 2015
6.903
6.953
6.869
6.924
41,342,160
+0.00(+0.05%)
Jan 22, 2015
6.724
6.926
6.665
6.920
67,618,656
+0.26(+3.86%)
Jan 21, 2015
13.27
6.732
13.23
6.663
48,575,004
-0.01(-0.13%)
Jan 20, 2015
6.641
6.720
6.584
6.672
59,276,680
+0.05(+0.73%)
Jan 16, 2015
13.09
6.623
6.623
6.623
82,708,232
+0.03(+0.39%)
Jan 15, 2015
13.63
13.70
6.594
6.597
79,693,400
-0.22(-3.22%)
Jan 14, 2015
6.822
6.829
6.701
6.817
60,066,204
-0.06(-0.88%)
Jan 13, 2015
13.81
14.05
13.63
6.877
66,795,160
-0.02(-0.28%)
Jan 12, 2015
7.028
7.048
6.870
6.896
51,726,544
-0.13(-1.84%)
Jan 09, 2015
7.055
7.100
6.947
7.026
56,175,056
-0.00(-0.02%)
Jan 08, 2015
6.931
7.064
6.924
7.028
56,793,712
+0.16(+2.39%)
Jan 07, 2015
6.831
6.867
6.777
6.863
60,826,192
+0.08(+1.17%)
Jan 06, 2015
6.888
6.948
6.724
6.784
69,394,192
-0.05(-0.76%)
Jan 05, 2015
6.876
6.926
6.784
6.836
62,707,736
-0.12(-1.66%)
Jan 02, 2015
6.920
6.993
6.838
6.952
56,797,116
+0.02(+0.27%)
Dec 31, 2014
14.08
6.933
6.933
6.933
45,963,300
-0.10(-1.45%)
Dec 30, 2014
7.009
7.060
7.005
7.035
33,339,312
+0.00(+0.02%)
Dec 29, 2014
7.010
7.066
6.979
7.033
42,828,684
+0.00(+0.02%)
Dec 26, 2014
7.002
7.074
6.997
7.031
28,337,642
+0.03(+0.39%)
Dec 24, 2014
13.98
7.003
7.003
7.003
35,241,056
+0.03(+0.45%)
Dec 23, 2014
6.900
7.014
6.898
6.972
55,947,128
+0.10(+1.41%)
Dec 22, 2014
6.907
6.981
6.827
6.876
62,561,024
-0.02(-0.25%)
Dec 19, 2014
6.872
6.955
6.855
6.893
107,648,296
+0.01(+0.20%)
Dec 18, 2014
6.753
6.882
6.730
6.879
71,871,752
+0.20(+3.03%)
Dec 17, 2014
6.572
6.696
6.549
6.677
66,729,856
+0.23(+3.56%)
Dec 16, 2014
12.86
6.618
12.82
6.447
66,045,828
-0.05(-0.77%)
Dec 15, 2014
6.573
6.606
6.463
6.497
72,015,160
-0.07(-1.05%)
Dec 12, 2014
6.601
6.664
6.541
6.566
77,144,384
-0.08(-1.20%)
Dec 11, 2014
6.444
6.720
6.444
6.646
71,291,088
+0.19(+2.97%)
Dec 10, 2014
6.487
6.597
6.440
6.454
79,637,008
-0.15(-2.20%)
Dec 09, 2014
6.485
6.629
6.451
6.599
61,075,488
-0.04(-0.68%)
Dec 08, 2014
6.694
6.720
6.584
6.644
69,889,880
-0.19(-2.76%)
Dec 05, 2014
6.756
6.850
6.741
6.832
51,915,448
+0.08(+1.23%)
Dec 04, 2014
6.746
6.781
6.682
6.749
43,337,440
+0.00(+0.05%)
Dec 03, 2014
6.699
6.796
6.698
6.746
64,116,748
+0.02(+0.26%)
Dec 02, 2014
6.625
6.794
6.580
6.729
55,979,592
+0.07(+1.01%)
Dec 01, 2014
6.651
6.767
6.641
6.661
81,553,560
-0.09(-1.28%)
Nov 28, 2014
6.694
6.837
6.677
6.748
44,581,168
-0.02(-0.26%)
Nov 26, 2014
12.91
6.765
6.765
6.765
164,595,072
+0.26(+4.07%)
Nov 25, 2014
6.478
6.608
6.478
6.501
110,124,720
+0.02(+0.35%)
Nov 24, 2014
6.485
6.530
6.448
6.478
62,929,628
+0.04(+0.64%)
Nov 21, 2014
6.439
6.470
6.376
6.437
75,622,672
+0.06(+0.89%)
Nov 20, 2014
6.395
6.435
6.362
6.380
42,552,400
-0.04(-0.67%)
Nov 19, 2014
6.480
6.482
6.407
6.423
31,951,076
-0.06(-0.85%)
Nov 18, 2014
6.501
6.530
6.471
6.478
34,646,740
+0.02(+0.24%)
Nov 17, 2014
6.343
6.478
6.343
6.463
48,609,840
+0.08(+1.33%)
Nov 14, 2014
6.295
6.402
6.293
6.378
36,675,348
+0.10(+1.54%)
Nov 13, 2014
6.323
6.351
6.257
6.281
44,450,516
-0.03(-0.41%)
Nov 12, 2014
6.333
6.369
6.302
6.307
36,510,192
-0.04(-0.68%)
Nov 11, 2014
6.375
6.401
6.312
6.350
41,323,780
-0.02(-0.38%)
Nov 10, 2014
6.309
6.401
6.305
6.375
55,432,016
+0.09(+1.43%)
Nov 07, 2014
6.264
6.293
6.223
6.285
52,081,100
+0.04(+0.64%)
Nov 06, 2014
6.224
6.292
6.217
6.245
40,480,004
-0.01(-0.08%)
Nov 05, 2014
6.248
6.276
6.195
6.250
43,074,532
+0.05(+0.78%)
Nov 04, 2014
6.217
6.288
6.182
6.202
59,106,812
+0.01(+0.11%)
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.