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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.97
-0.07 (-0.47%)
Official Closing Price
Updated: 4:15 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 31, 2017
8.524
8.524
8.488
8.492
47,574
-0.00(-0.05%)
Oct 30, 2017
8.469
8.524
8.442
8.497
73,659
+0.00(+0.00%)
Oct 27, 2017
8.369
8.497
8.369
8.497
33,262
+0.14(+1.68%)
Oct 26, 2017
8.387
8.396
8.342
8.357
35,259
-0.00(-0.04%)
Oct 25, 2017
8.533
8.533
8.278
8.360
199,598
+0.02(+0.27%)
Oct 24, 2017
8.396
8.396
8.305
8.337
133,854
-0.02(-0.27%)
Oct 23, 2017
8.424
8.435
8.360
8.360
119,904
+0.02(+0.18%)
Oct 20, 2017
8.360
8.396
8.342
8.345
55,608
-0.02(-0.18%)
Oct 19, 2017
8.369
8.369
8.319
8.360
64,872
-0.07(-0.88%)
Oct 18, 2017
8.442
8.442
8.412
8.434
30,197
-0.01(-0.09%)
Oct 17, 2017
8.391
8.442
8.378
8.442
38,320
+0.09(+1.08%)
Oct 16, 2017
8.433
8.448
8.351
8.352
70,762
-0.08(-0.96%)
Oct 13, 2017
8.415
8.456
8.415
8.433
48,850
+0.04(+0.43%)
Oct 12, 2017
8.406
8.432
8.369
8.396
38,234
+0.03(+0.37%)
Oct 11, 2017
8.378
8.378
8.351
8.365
125,542
+0.01(+0.17%)
Oct 10, 2017
8.323
8.369
8.316
8.351
49,132
+0.08(+1.02%)
Oct 09, 2017
8.360
8.360
8.260
8.267
159,877
-0.04(-0.47%)
Oct 06, 2017
8.314
8.323
8.287
8.306
68,111
+0.00(+0.01%)
Oct 05, 2017
8.314
8.348
8.305
8.305
39,997
+0.00(+0.00%)
Oct 04, 2017
8.323
8.350
8.287
8.305
55,079
-0.01(-0.16%)
Oct 03, 2017
8.305
8.333
8.260
8.319
37,361
+0.08(+0.94%)
Oct 02, 2017
8.223
8.241
8.196
8.241
94,764
+0.05(+0.56%)
Sep 29, 2017
8.250
8.250
8.168
8.196
71,678
+0.01(+0.07%)
Sep 28, 2017
8.168
8.208
8.159
8.190
32,337
-0.03(-0.35%)
Sep 27, 2017
8.187
8.223
8.159
8.219
56,000
+0.04(+0.50%)
Sep 26, 2017
8.196
8.205
8.142
8.177
54,164
-0.01(-0.11%)
Sep 25, 2017
8.333
8.333
8.169
8.187
52,689
-0.18(-2.18%)
Sep 22, 2017
8.342
8.401
8.305
8.369
39,406
+0.02(+0.22%)
Sep 21, 2017
8.424
8.437
8.342
8.351
61,588
-0.03(-0.33%)
Sep 20, 2017
8.415
8.425
8.364
8.378
51,613
-0.04(-0.43%)
Sep 19, 2017
8.424
8.424
8.351
8.415
58,571
+0.05(+0.55%)
Sep 18, 2017
8.497
8.497
8.351
8.369
68,852
-0.06(-0.76%)
Sep 15, 2017
8.543
8.406
8.433
43,758
-0.03(-0.32%)
Sep 14, 2017
8.378
8.460
8.361
8.460
26,020
+0.13(+1.53%)
Sep 13, 2017
8.415
8.415
8.333
8.333
63,475
-0.06(-0.76%)
Sep 12, 2017
8.406
8.442
8.369
8.396
107,954
+0.03(+0.40%)
Sep 11, 2017
8.333
8.378
8.333
8.363
52,618
+0.06(+0.69%)
Sep 08, 2017
8.323
8.328
8.287
8.305
46,226
-0.03(-0.33%)
Sep 07, 2017
8.342
8.342
8.305
8.333
26,006
-0.01(-0.11%)
Sep 06, 2017
8.333
8.342
8.288
8.342
31,718
+0.07(+0.88%)
Sep 05, 2017
8.351
8.379
8.260
8.269
80,930
-0.09(-1.09%)
Sep 01, 2017
8.333
8.378
8.323
8.360
626,469
+0.03(+0.33%)
Aug 31, 2017
8.314
8.333
8.260
8.333
485,881
+0.02(+0.22%)
Aug 30, 2017
8.287
8.314
8.256
8.314
80,571
+0.04(+0.44%)
Aug 29, 2017
8.232
8.287
8.214
8.278
80,509
+0.00(+0.00%)
Aug 28, 2017
8.269
8.278
8.250
8.278
237,115
+0.02(+0.28%)
Aug 25, 2017
8.232
8.241
8.255
25,906
+0.02(+0.28%)
Aug 24, 2017
8.250
8.287
8.194
8.232
22,277
+0.00(+0.00%)
Aug 23, 2017
8.159
8.232
8.159
8.232
29,440
+0.06(+0.78%)
Aug 22, 2017
8.177
8.214
8.168
8.168
33,430
+0.02(+0.22%)
Aug 21, 2017
8.214
8.241
8.141
8.150
43,034
-0.09(-1.11%)
Aug 18, 2017
8.214
8.250
8.168
8.241
32,277
+0.11(+1.35%)
Aug 17, 2017
8.296
8.296
8.123
8.132
112,538
-0.19(-2.30%)
Aug 16, 2017
8.333
8.333
8.269
8.323
52,528
+0.06(+0.72%)
Aug 15, 2017
8.250
8.273
8.223
8.264
32,045
+0.01(+0.17%)
Aug 14, 2017
8.177
8.269
8.177
8.250
31,238
+0.07(+0.89%)
Aug 11, 2017
8.132
8.196
8.132
8.177
29,667
+0.01(+0.11%)
Aug 10, 2017
8.250
8.250
8.168
8.168
55,674
-0.11(-1.37%)
Aug 09, 2017
8.323
8.333
8.269
8.282
43,469
-0.07(-0.82%)
Aug 08, 2017
8.442
8.442
8.333
8.351
48,129
-0.03(-0.38%)
Aug 07, 2017
8.314
8.387
8.314
8.383
71,220
+0.08(+0.93%)
Aug 04, 2017
8.305
8.265
8.305
47,806
+0.05(+0.55%)
Aug 03, 2017
8.278
8.296
8.251
8.260
63,336
+0.04(+0.44%)
Aug 02, 2017
8.278
8.292
8.169
8.223
41,324
-0.03(-0.33%)
Aug 01, 2017
8.278
8.278
8.214
8.250
42,353
+0.01(+0.11%)
Jul 31, 2017
8.269
8.342
8.187
8.241
62,934
+0.02(+0.22%)
Jul 28, 2017
8.223
8.223
8.159
8.223
27,740
+0.10(+1.27%)
Jul 27, 2017
8.205
8.212
8.096
8.120
63,462
-0.19(-2.34%)
Jul 26, 2017
8.232
8.314
8.188
8.314
34,318
+0.11(+1.33%)
Jul 25, 2017
8.214
8.219
8.196
8.205
43,292
+0.01(+0.11%)
Jul 24, 2017
8.214
8.214
8.168
8.196
52,236
-0.01(-0.11%)
Jul 21, 2017
8.250
8.250
8.168
8.205
65,215
-0.01(-0.11%)
Jul 20, 2017
8.241
8.187
8.214
30,274
+0.01(+0.11%)
Jul 19, 2017
8.104
8.214
8.104
8.205
108,882
+0.11(+1.35%)
Jul 18, 2017
8.068
8.104
8.050
8.095
44,065
+0.07(+0.91%)
Jul 17, 2017
8.041
8.050
8.004
8.022
91,643
-0.01(-0.11%)
Jul 14, 2017
8.004
8.041
7.977
8.031
125,096
+0.13(+1.62%)
Jul 13, 2017
7.913
7.949
7.904
7.904
31,735
-0.02(-0.23%)
Jul 12, 2017
7.812
7.940
7.812
7.922
74,933
+0.12(+1.52%)
Jul 11, 2017
7.812
7.831
7.776
7.803
31,380
-0.03(-0.35%)
Jul 10, 2017
7.858
7.858
7.758
7.831
76,420
+0.01(+0.12%)
Jul 07, 2017
7.785
7.822
7.758
7.822
44,901
+0.02(+0.23%)
Jul 06, 2017
7.776
7.818
7.758
7.803
42,144
+0.03(+0.35%)
Jul 05, 2017
7.822
7.822
7.748
7.776
46,852
-0.07(-0.93%)
Jul 03, 2017
7.849
7.904
7.794
7.849
54,531
+0.04(+0.47%)
Jun 30, 2017
7.794
7.849
7.794
7.812
39,780
+0.06(+0.82%)
Jun 29, 2017
7.876
7.876
7.703
7.748
48,306
-0.14(-1.74%)
Jun 28, 2017
7.822
7.890
7.776
7.885
66,299
+0.10(+1.29%)
Jun 27, 2017
7.822
7.822
7.758
7.785
63,170
-0.03(-0.35%)
Jun 26, 2017
7.840
7.840
7.767
7.812
34,250
+0.06(+0.82%)
Jun 23, 2017
7.730
7.785
7.719
7.748
129,753
+0.03(+0.44%)
Jun 22, 2017
7.675
7.753
7.675
7.715
24,795
+0.10(+1.35%)
Jun 21, 2017
7.602
7.659
7.593
7.612
27,944
+0.03(+0.36%)
Jun 20, 2017
7.758
7.758
7.584
7.584
78,294
-0.12(-1.51%)
Jun 19, 2017
7.709
7.745
7.628
7.700
57,247
+0.03(+0.35%)
Jun 16, 2017
7.584
7.674
7.584
7.673
33,629
+0.04(+0.59%)
Jun 15, 2017
7.655
7.664
7.584
7.628
99,763
-0.07(-0.93%)
Jun 14, 2017
7.745
7.754
7.682
7.700
43,889
+0.00(+0.00%)
Jun 13, 2017
7.790
7.790
7.673
7.700
78,047
+0.00(+0.02%)
Jun 12, 2017
7.682
7.745
7.673
7.699
30,039
-0.00(-0.02%)
Jun 09, 2017
7.754
7.772
7.691
7.700
59,654
-0.07(-0.92%)
Jun 08, 2017
7.727
7.781
7.682
7.772
63,268
+0.02(+0.23%)
Jun 07, 2017
7.844
7.844
7.754
7.754
61,321
-0.05(-0.69%)
Jun 06, 2017
7.817
7.844
7.799
7.808
75,045
-0.01(-0.11%)
Jun 05, 2017
7.862
7.862
7.781
7.817
73,830
+0.00(+0.00%)
Jun 02, 2017
7.817
7.826
7.772
7.817
43,407
+0.00(+0.00%)
Jun 01, 2017
7.808
7.835
7.787
7.817
44,930
+0.02(+0.23%)
May 31, 2017
7.835
7.835
7.763
7.799
43,047
-0.03(-0.34%)
May 30, 2017
7.790
7.845
7.782
7.826
48,340
-0.01(-0.11%)
May 26, 2017
7.907
7.960
7.790
7.835
60,914
-0.01(-0.11%)
May 25, 2017
7.790
7.894
7.790
7.844
29,614
+0.05(+0.69%)
May 24, 2017
7.763
7.808
7.754
7.790
22,346
+0.02(+0.23%)
May 23, 2017
7.709
7.808
7.709
7.772
16,468
+0.07(+0.93%)
May 22, 2017
7.718
7.754
7.700
7.700
31,701
-0.01(-0.12%)
May 19, 2017
7.682
7.736
7.655
7.709
43,717
+0.12(+1.54%)
May 18, 2017
7.682
7.715
7.584
7.593
35,161
-0.15(-1.97%)
May 17, 2017
7.817
7.841
7.700
7.745
32,435
-0.09(-1.15%)
May 16, 2017
7.889
7.925
7.828
7.835
56,567
-0.04(-0.46%)
May 15, 2017
7.844
7.880
7.844
7.871
25,294
+0.09(+1.15%)
May 12, 2017
7.799
7.844
7.745
7.781
49,687
+0.04(+0.58%)
May 11, 2017
7.790
7.790
7.709
7.736
14,596
-0.07(-0.92%)
May 10, 2017
7.790
7.853
7.763
7.808
38,633
+0.01(+0.07%)
May 09, 2017
7.754
7.817
7.745
7.802
36,848
+0.09(+1.21%)
May 08, 2017
7.790
7.799
7.700
7.709
52,289
-0.13(-1.72%)
May 05, 2017
7.754
7.844
7.718
7.844
39,103
+0.14(+1.81%)
May 04, 2017
7.718
7.727
7.646
7.705
30,647
-0.03(-0.41%)
May 03, 2017
7.781
7.808
7.736
7.736
32,600
-0.03(-0.35%)
May 02, 2017
7.691
7.772
7.673
7.763
92,462
+0.09(+1.17%)
May 01, 2017
7.682
7.691
7.655
7.673
68,490
+0.06(+0.83%)
Apr 28, 2017
7.655
7.659
7.602
7.611
113,373
+0.00(+0.00%)
Apr 27, 2017
7.655
7.673
7.566
7.611
79,816
-0.04(-0.47%)
Apr 26, 2017
7.691
7.700
7.646
7.646
69,266
-0.04(-0.47%)
Apr 25, 2017
7.691
7.718
7.655
7.682
19,664
+0.03(+0.35%)
Apr 24, 2017
7.709
7.709
7.619
7.655
57,226
+0.09(+1.19%)
Apr 21, 2017
7.655
7.673
7.558
7.566
38,628
-0.04(-0.47%)
Apr 20, 2017
7.637
7.637
7.595
7.602
39,492
+0.02(+0.24%)
Apr 19, 2017
7.646
7.709
7.584
7.584
33,064
-0.04(-0.59%)
Apr 18, 2017
7.646
7.673
7.615
7.628
35,684
-0.07(-0.93%)
Apr 17, 2017
7.799
7.799
7.638
7.700
82,893
+0.11(+1.42%)
Apr 13, 2017
7.628
7.700
7.575
7.593
30,607
-0.06(-0.82%)
Apr 12, 2017
7.673
7.691
7.646
7.655
28,162
-0.02(-0.23%)
Apr 11, 2017
7.682
7.709
7.637
7.673
43,578
-0.01(-0.12%)
Apr 10, 2017
7.655
7.682
7.619
7.682
52,433
+0.05(+0.71%)
Apr 07, 2017
7.619
7.664
7.611
7.628
47,551
+0.00(+0.00%)
Apr 06, 2017
7.628
7.659
7.619
7.628
47,465
+0.00(+0.00%)
Apr 05, 2017
7.718
7.718
7.619
7.628
31,165
-0.08(-1.05%)
Apr 04, 2017
7.628
7.709
7.628
7.709
37,729
+0.04(+0.47%)
Apr 03, 2017
7.646
7.714
7.637
7.673
66,925
-0.01(-0.12%)
Mar 31, 2017
7.628
7.700
7.628
7.682
24,179
+0.05(+0.71%)
Mar 30, 2017
7.682
7.682
7.628
7.628
32,576
-0.07(-0.93%)
Mar 29, 2017
7.628
7.709
7.628
7.700
52,729
+0.03(+0.35%)
Mar 28, 2017
7.593
7.690
7.593
7.673
32,492
+0.06(+0.83%)
Mar 27, 2017
7.530
7.611
7.530
7.611
38,676
-0.02(-0.24%)
Mar 24, 2017
7.593
7.662
7.584
7.628
16,255
+0.02(+0.24%)
Mar 23, 2017
7.602
7.628
7.566
7.611
22,331
+0.00(+0.00%)
Mar 22, 2017
7.584
7.611
7.503
7.611
27,332
-0.03(-0.35%)
Mar 21, 2017
7.790
7.803
7.611
7.637
155,063
-0.15(-1.96%)
Mar 20, 2017
7.799
7.839
7.755
7.790
45,002
-0.03(-0.34%)
Mar 17, 2017
7.871
7.889
7.817
7.817
89,924
-0.03(-0.34%)
Mar 16, 2017
7.844
7.861
7.826
7.844
54,289
+0.05(+0.69%)
Mar 15, 2017
7.673
7.826
7.646
7.790
31,314
+0.11(+1.40%)
Mar 14, 2017
7.709
7.718
7.658
7.682
63,282
-0.04(-0.58%)
Mar 13, 2017
7.700
7.741
7.682
7.727
354,565
+0.06(+0.82%)
Mar 10, 2017
7.611
7.682
7.611
7.664
92,897
+0.02(+0.23%)
Mar 09, 2017
7.682
7.702
7.611
7.646
54,070
-0.06(-0.81%)
Mar 08, 2017
7.781
7.781
7.700
7.709
32,495
-0.03(-0.35%)
Mar 07, 2017
7.736
7.763
7.721
7.736
16,476
+0.02(+0.23%)
Mar 06, 2017
7.790
7.790
7.716
7.718
52,832
-0.06(-0.81%)
Mar 03, 2017
7.709
7.799
7.709
7.781
39,494
+0.04(+0.46%)
Mar 02, 2017
7.763
7.772
7.727
7.745
443,993
-0.06(-0.80%)
Mar 01, 2017
7.772
7.852
7.772
7.808
43,062
+0.08(+1.05%)
Feb 28, 2017
7.790
7.799
7.709
7.727
25,586
-0.04(-0.58%)
Feb 27, 2017
7.772
7.772
7.716
7.772
54,814
+0.01(+0.12%)
Feb 24, 2017
7.790
7.798
7.722
7.763
120,747
-0.07(-0.92%)
Feb 23, 2017
7.916
7.961
7.835
7.835
143,534
-0.03(-0.34%)
Feb 22, 2017
7.969
7.969
7.862
7.862
100,836
-0.06(-0.79%)
Feb 21, 2017
7.826
7.960
7.817
7.925
88,802
+0.09(+1.15%)
Feb 17, 2017
7.835
7.835
7.835
0
+0.01(+0.11%)
Feb 16, 2017
7.826
7.853
7.785
7.826
56,777
+0.02(+0.23%)
Feb 15, 2017
7.745
7.835
7.745
7.808
83,268
+0.04(+0.58%)
Feb 14, 2017
7.682
7.766
7.664
7.763
42,337
+0.05(+0.70%)
Feb 13, 2017
7.718
7.736
7.673
7.709
60,869
+0.07(+0.94%)
Feb 10, 2017
7.593
7.664
7.584
7.637
37,340
+0.10(+1.31%)
Feb 09, 2017
7.494
7.575
7.494
7.539
17,824
+0.04(+0.48%)
Feb 08, 2017
7.422
7.530
7.422
7.503
27,436
+0.05(+0.72%)
Feb 07, 2017
7.512
7.554
7.440
7.449
50,825
-0.03(-0.36%)
Feb 06, 2017
7.584
7.584
7.467
7.476
67,532
-0.09(-1.19%)
Feb 03, 2017
7.557
7.583
7.503
7.566
87,437
+0.07(+0.96%)
Feb 02, 2017
7.512
7.530
7.458
7.494
27,615
-0.01(-0.12%)
Feb 01, 2017
7.494
7.566
7.458
7.503
27,976
+0.10(+1.33%)
Jan 31, 2017
7.368
7.422
7.342
7.404
44,101
+0.02(+0.24%)
Jan 30, 2017
7.476
7.476
7.350
7.386
76,308
-0.08(-1.08%)
Jan 27, 2017
7.431
7.521
7.431
7.467
29,569
+0.00(+0.00%)
Jan 26, 2017
7.548
7.548
7.467
7.467
38,662
-0.06(-0.83%)
Jan 25, 2017
7.467
7.530
7.467
7.530
33,841
+0.05(+0.72%)
Jan 24, 2017
7.476
7.502
7.447
7.476
44,272
+0.04(+0.48%)
Jan 23, 2017
7.476
7.512
7.438
7.440
37,362
+0.00(+0.00%)
Jan 20, 2017
7.485
7.503
7.422
7.440
32,519
+0.03(+0.36%)
Jan 19, 2017
7.476
7.476
7.404
7.413
33,122
-0.04(-0.48%)
Jan 18, 2017
7.557
7.575
7.449
7.449
26,943
-0.04(-0.60%)
Jan 17, 2017
7.431
7.521
7.431
7.494
97,189
+0.08(+1.09%)
Jan 13, 2017
7.413
7.413
7.413
0
-0.01(-0.18%)
Jan 12, 2017
7.449
7.458
7.384
7.427
40,563
+0.02(+0.30%)
Jan 11, 2017
7.314
7.431
7.288
7.404
48,706
+0.08(+1.10%)
Jan 10, 2017
7.341
7.359
7.323
7.323
18,457
+0.00(+0.06%)
Jan 09, 2017
7.323
7.341
7.305
7.319
40,216
+0.03(+0.43%)
Jan 06, 2017
7.341
7.341
7.278
7.287
34,306
-0.04(-0.49%)
Jan 05, 2017
7.269
7.341
7.269
7.323
47,913
+0.04(+0.62%)
Jan 04, 2017
7.180
7.296
7.180
7.278
43,250
+0.13(+1.76%)
Jan 03, 2017
7.180
7.180
7.135
7.153
78,242
+0.08(+1.14%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,642
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.009
7.027
71,540
-0.02(-0.25%)
Dec 27, 2016
7.027
7.060
7.009
7.045
57,313
+0.07(+1.03%)
Dec 23, 2016
6.973
6.973
6.973
0
-0.08(-1.15%)
Dec 22, 2016
7.000
7.054
6.937
7.054
73,744
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,066
-0.02(-0.25%)
Dec 20, 2016
7.004
7.048
6.987
6.995
68,920
-0.05(-0.75%)
Dec 19, 2016
6.969
7.048
6.969
7.048
103,376
+0.11(+1.65%)
Dec 16, 2016
6.951
6.984
6.925
6.934
255,284
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.925
6.943
64,536
-0.03(-0.38%)
Dec 14, 2016
7.136
7.136
6.969
6.969
69,204
-0.19(-2.71%)
Dec 13, 2016
7.101
7.180
7.101
7.163
140,582
+0.11(+1.50%)
Dec 12, 2016
7.048
7.154
7.048
7.057
112,718
-0.06(-0.87%)
Dec 09, 2016
7.048
7.160
7.048
7.119
58,842
-0.04(-0.49%)
Dec 08, 2016
7.145
7.180
7.136
7.154
287,662
-0.04(-0.61%)
Dec 07, 2016
7.048
7.216
7.048
7.198
122,301
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.995
7.066
35,895
+0.00(+0.00%)
Dec 05, 2016
6.995
7.066
6.995
7.066
136,718
+0.07(+1.01%)
Dec 02, 2016
7.039
7.039
6.960
6.995
77,198
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,994
-0.06(-0.83%)
Nov 30, 2016
7.083
7.145
7.075
7.081
53,690
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,861
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,726
+0.11(+1.50%)
Nov 25, 2016
7.048
7.119
7.048
7.066
12,024
+0.03(+0.42%)
Nov 23, 2016
7.036
7.036
7.036
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.039
6.960
7.004
54,716
+0.06(+0.90%)
Nov 21, 2016
7.004
7.004
6.872
6.942
46,398
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.953
104,068
-0.02(-0.35%)
Nov 17, 2016
6.907
7.039
6.907
6.978
38,403
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,284
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,583
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,297
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,591
-0.04(-0.63%)
Nov 10, 2016
7.180
7.180
7.013
7.048
82,797
-0.19(-2.68%)
Nov 09, 2016
7.321
7.338
7.154
7.242
165,449
-0.38(-4.98%)
Nov 08, 2016
7.630
7.647
7.498
7.622
41,705
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,762
+0.23(+3.11%)
Nov 04, 2016
7.418
7.462
7.357
7.365
31,992
-0.02(-0.30%)
Nov 03, 2016
7.506
7.542
7.374
7.387
24,626
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,723
-0.10(-1.27%)
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.