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
U S Global Inv Inc
(NQ:
GROW
)
2.630
-0.010 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
5.575
5.742
5.533
5.686
58,318
+0.11(+2.00%)
Oct 28, 2021
5.538
5.668
5.519
5.575
79,427
+0.07(+1.35%)
Oct 27, 2021
5.668
5.663
5.468
5.501
231,544
-0.14(-2.47%)
Oct 26, 2021
5.770
5.640
40,904
-0.14(-2.41%)
Oct 25, 2021
5.798
5.922
5.733
5.779
53,238
+0.01(+0.16%)
Oct 22, 2021
5.983
6.020
5.742
5.770
51,953
-0.24(-4.01%)
Oct 21, 2021
5.937
6.182
5.909
6.011
111,141
+0.06(+0.93%)
Oct 20, 2021
5.603
5.955
5.593
5.955
140,248
+0.33(+5.94%)
Oct 19, 2021
5.621
5.733
5.445
5.621
168,545
+0.02(+0.33%)
Oct 18, 2021
5.482
5.621
5.482
5.603
85,707
+0.09(+1.68%)
Oct 15, 2021
5.417
5.575
5.324
5.510
70,961
+0.13(+2.41%)
Oct 14, 2021
5.287
5.408
5.260
5.380
40,029
+0.07(+1.40%)
Oct 13, 2021
5.306
5.427
5.167
5.306
78,831
+0.00(+0.00%)
Oct 12, 2021
5.399
5.445
5.213
5.306
74,470
-0.07(-1.38%)
Oct 11, 2021
5.389
5.487
5.315
5.380
55,484
-0.03(-0.51%)
Oct 08, 2021
5.584
5.584
5.371
5.408
78,467
-0.16(-2.83%)
Oct 07, 2021
5.519
5.601
5.482
5.566
32,963
+0.07(+1.31%)
Oct 06, 2021
5.485
5.531
5.383
5.494
55,149
-0.02(-0.34%)
Oct 05, 2021
5.373
5.559
5.253
5.512
76,867
+0.14(+2.59%)
Oct 04, 2021
5.586
5.586
5.188
5.373
101,535
-0.23(-4.13%)
Oct 01, 2021
5.318
5.725
5.262
5.605
125,359
+0.33(+6.33%)
Sep 30, 2021
5.095
5.494
5.012
5.271
102,709
+0.21(+4.12%)
Sep 29, 2021
5.179
5.244
5.012
5.063
91,343
-0.10(-1.89%)
Sep 28, 2021
5.207
5.281
5.105
5.160
36,566
-0.07(-1.42%)
Sep 27, 2021
5.188
5.364
5.114
5.234
39,166
+0.03(+0.53%)
Sep 24, 2021
5.216
5.336
5.142
5.207
57,069
-0.07(-1.40%)
Sep 23, 2021
5.188
5.364
5.123
5.281
56,623
+0.16(+3.07%)
Sep 22, 2021
5.049
5.188
4.882
5.123
61,959
+0.16(+3.17%)
Sep 21, 2021
4.892
5.074
4.892
4.966
71,184
+0.10(+2.10%)
Sep 20, 2021
5.373
5.373
4.864
4.864
306,191
-0.68(-12.21%)
Sep 17, 2021
5.651
5.661
5.438
5.540
80,657
-0.08(-1.48%)
Sep 16, 2021
5.614
5.679
5.554
5.623
22,481
+0.01(+0.17%)
Sep 15, 2021
5.494
5.698
5.475
5.614
70,890
+0.07(+1.34%)
Sep 14, 2021
5.688
5.744
5.485
5.540
59,510
-0.13(-2.29%)
Sep 13, 2021
5.707
5.781
5.475
5.670
48,698
+0.02(+0.33%)
Sep 10, 2021
5.809
5.809
5.614
5.651
46,033
-0.13(-2.32%)
Sep 09, 2021
5.804
5.908
5.786
5.786
46,170
-0.06(-1.11%)
Sep 08, 2021
6.054
6.137
5.739
5.850
47,485
-0.17(-2.77%)
Sep 07, 2021
6.341
6.369
5.906
6.017
127,752
-0.28(-4.41%)
Sep 03, 2021
6.036
6.341
6.036
6.295
107,687
+0.29(+4.78%)
Sep 02, 2021
5.887
6.147
5.850
6.008
89,519
+0.13(+2.20%)
Sep 01, 2021
5.869
5.971
5.795
5.878
54,530
+0.03(+0.47%)
Aug 31, 2021
5.850
6.049
5.799
5.850
90,663
+0.03(+0.48%)
Aug 30, 2021
5.841
5.924
5.739
5.823
53,654
-0.01(-0.16%)
Aug 27, 2021
5.665
5.869
5.628
5.832
46,650
+0.20(+3.62%)
Aug 26, 2021
5.823
5.860
5.600
5.628
105,950
-0.22(-3.80%)
Aug 25, 2021
5.841
5.971
5.786
5.850
67,887
+0.00(+0.00%)
Aug 24, 2021
5.573
5.878
5.573
5.850
138,761
+0.28(+4.98%)
Aug 23, 2021
5.425
5.647
5.387
5.573
69,427
+0.20(+3.79%)
Aug 20, 2021
5.415
5.517
5.323
5.369
107,971
-0.06(-1.02%)
Aug 19, 2021
5.286
5.425
5.230
5.425
60,561
+0.07(+1.38%)
Aug 18, 2021
5.388
5.480
5.286
5.351
114,357
-0.06(-1.20%)
Aug 17, 2021
5.637
5.637
5.369
5.415
201,835
-0.19(-3.31%)
Aug 16, 2021
5.869
5.907
5.582
5.600
87,504
-0.25(-4.27%)
Aug 13, 2021
6.017
6.026
5.786
5.850
76,360
-0.12(-2.09%)
Aug 12, 2021
6.086
6.086
5.911
5.975
45,569
-0.11(-1.82%)
Aug 11, 2021
5.920
6.105
5.781
6.086
72,297
+0.17(+2.81%)
Aug 10, 2021
6.031
6.170
5.790
5.920
170,839
-0.08(-1.39%)
Aug 09, 2021
5.605
6.059
5.559
6.003
387,554
+0.43(+7.63%)
Aug 06, 2021
5.476
5.605
5.476
5.578
88,663
+0.07(+1.34%)
Aug 05, 2021
5.513
5.615
5.476
5.504
77,516
-0.02(-0.34%)
Aug 04, 2021
5.504
5.587
5.402
5.522
72,191
+0.02(+0.34%)
Aug 03, 2021
5.485
5.513
5.337
5.504
51,607
+0.00(+0.00%)
Aug 02, 2021
5.439
5.578
5.402
5.504
65,023
+0.14(+2.59%)
Jul 30, 2021
5.374
5.448
5.291
5.365
45,719
-0.04(-0.68%)
Jul 29, 2021
5.550
5.633
5.383
5.402
86,064
-0.09(-1.68%)
Jul 28, 2021
5.291
5.591
5.291
5.494
145,370
+0.22(+4.21%)
Jul 27, 2021
5.309
5.309
5.161
5.272
72,711
-0.07(-1.38%)
Jul 26, 2021
5.319
5.412
5.189
5.346
155,556
+0.17(+3.21%)
Jul 23, 2021
5.254
5.272
5.124
5.180
48,287
-0.06(-1.23%)
Jul 22, 2021
5.291
5.338
5.152
5.245
84,144
-0.02(-0.35%)
Jul 21, 2021
5.087
5.402
5.042
5.263
113,173
+0.28(+5.57%)
Jul 20, 2021
4.921
5.087
4.791
4.986
149,675
+0.05(+0.94%)
Jul 19, 2021
5.180
5.180
4.902
4.939
224,394
-0.31(-5.99%)
Jul 16, 2021
5.448
5.457
5.239
5.254
176,845
-0.19(-3.57%)
Jul 15, 2021
5.374
5.448
5.254
5.448
134,543
+0.06(+1.20%)
Jul 14, 2021
5.615
5.615
5.319
5.383
304,528
-0.13(-2.35%)
Jul 13, 2021
5.568
6.059
5.510
5.513
688,618
-0.09(-1.65%)
Jul 12, 2021
5.541
5.661
5.496
5.605
55,839
+0.06(+1.17%)
Jul 09, 2021
5.531
5.624
5.457
5.541
132,584
+0.05(+0.93%)
Jul 08, 2021
5.268
5.582
5.268
5.490
118,226
-0.05(-0.83%)
Jul 07, 2021
5.832
5.869
5.527
5.536
130,732
-0.30(-5.07%)
Jul 06, 2021
5.665
5.887
5.545
5.832
182,729
+0.18(+3.27%)
Jul 02, 2021
5.721
5.721
5.591
5.647
83,393
-0.09(-1.61%)
Jul 01, 2021
5.767
5.776
5.573
5.739
92,340
+0.02(+0.32%)
Jun 30, 2021
5.693
5.749
5.564
5.721
130,098
+0.02(+0.32%)
Jun 29, 2021
5.813
5.915
5.684
5.702
152,132
-0.06(-1.12%)
Jun 28, 2021
5.869
6.030
5.767
5.767
111,536
-0.15(-2.50%)
Jun 25, 2021
6.035
6.044
5.850
5.915
137,811
-0.07(-1.23%)
Jun 24, 2021
5.896
6.051
5.832
5.989
282,368
+0.14(+2.37%)
Jun 23, 2021
5.619
5.933
5.601
5.850
181,629
+0.28(+4.98%)
Jun 22, 2021
5.545
5.619
5.277
5.573
179,833
-0.02(-0.33%)
Jun 21, 2021
5.564
5.656
5.508
5.591
144,589
-0.01(-0.16%)
Jun 18, 2021
5.517
5.665
5.471
5.601
197,532
+0.04(+0.66%)
Jun 17, 2021
5.453
5.712
5.444
5.564
176,807
+0.11(+2.03%)
Jun 16, 2021
5.822
5.822
5.370
5.453
451,351
-0.43(-7.23%)
Jun 15, 2021
5.943
6.127
5.739
5.878
207,292
-0.06(-1.09%)
Jun 14, 2021
5.795
6.220
5.795
5.943
236,525
+0.19(+3.38%)
Jun 11, 2021
5.693
5.804
5.601
5.749
202,919
+0.12(+2.05%)
Jun 10, 2021
5.559
5.716
5.421
5.633
174,902
+0.11(+2.01%)
Jun 09, 2021
5.494
5.651
5.458
5.522
141,400
-0.01(-0.17%)
Jun 08, 2021
5.596
5.647
5.365
5.531
209,459
-0.06(-0.99%)
Jun 07, 2021
5.504
5.651
5.402
5.587
174,527
+0.06(+1.17%)
Jun 04, 2021
5.670
5.715
5.476
5.522
141,888
-0.14(-2.45%)
Jun 03, 2021
5.578
5.688
5.458
5.661
127,561
+0.03(+0.49%)
Jun 02, 2021
5.707
5.707
5.522
5.633
220,836
-0.05(-0.81%)
Jun 01, 2021
5.790
5.836
5.578
5.679
165,755
-0.06(-1.13%)
May 28, 2021
5.762
5.910
5.688
5.744
172,014
-0.03(-0.48%)
May 27, 2021
5.827
5.896
5.698
5.772
194,096
+0.05(+0.81%)
May 26, 2021
5.476
5.744
5.448
5.725
198,086
+0.30(+5.44%)
May 25, 2021
5.513
5.642
5.411
5.430
120,621
-0.08(-1.51%)
May 24, 2021
5.753
5.753
5.411
5.513
316,253
-0.27(-4.63%)
May 21, 2021
5.781
5.893
5.625
5.781
176,897
-0.01(-0.16%)
May 20, 2021
5.531
5.790
5.458
5.790
335,678
+0.34(+6.27%)
May 19, 2021
5.541
5.591
5.254
5.448
400,079
-0.26(-4.53%)
May 18, 2021
5.707
5.818
5.651
5.707
510,011
+0.00(+0.00%)
May 17, 2021
5.818
5.901
5.531
5.707
324,509
-0.19(-3.29%)
May 14, 2021
5.827
6.113
5.688
5.901
451,843
+0.12(+2.08%)
May 13, 2021
6.150
6.187
5.735
5.781
313,571
-0.25(-4.13%)
May 12, 2021
6.298
6.344
5.993
6.030
236,180
-0.32(-5.09%)
May 11, 2021
5.993
6.409
5.864
6.353
312,982
+0.07(+1.18%)
May 10, 2021
6.944
7.065
6.095
6.279
719,865
-0.54(-7.86%)
May 07, 2021
6.686
6.944
6.676
6.815
266,351
+0.19(+2.86%)
May 06, 2021
6.967
6.995
6.533
6.626
385,425
-0.36(-5.15%)
May 05, 2021
7.318
7.364
6.792
6.986
482,474
-0.24(-3.32%)
May 04, 2021
7.401
7.419
6.930
7.226
414,407
-0.33(-4.40%)
May 03, 2021
6.967
7.770
6.755
7.558
702,573
+0.69(+10.08%)
Apr 30, 2021
6.866
7.115
6.681
6.866
280,775
-0.02(-0.27%)
Apr 29, 2021
7.152
7.170
6.653
6.884
284,282
-0.19(-2.74%)
Apr 28, 2021
7.059
7.216
6.930
7.078
350,669
+0.00(+0.00%)
Apr 27, 2021
7.309
7.465
6.930
7.078
364,526
-0.19(-2.66%)
Apr 26, 2021
7.364
7.825
7.253
7.272
424,643
+0.02(+0.25%)
Apr 23, 2021
7.096
7.327
6.709
7.253
406,805
+0.06(+0.77%)
Apr 22, 2021
6.986
7.456
6.810
7.198
447,031
+0.22(+3.17%)
Apr 21, 2021
6.653
7.106
6.524
6.976
324,486
+0.29(+4.28%)
Apr 20, 2021
6.930
7.032
6.413
6.690
536,689
-0.35(-4.98%)
Apr 19, 2021
7.419
7.429
6.829
7.041
642,430
-0.45(-6.03%)
Apr 16, 2021
7.502
8.213
7.475
7.493
479,301
-0.38(-4.81%)
Apr 15, 2021
9.071
9.090
7.484
7.871
1,345,187
-0.92(-10.49%)
Apr 14, 2021
10.34
10.39
8.619
8.794
923,358
-1.16(-11.68%)
Apr 13, 2021
9.154
10.48
9.090
9.957
914,731
+0.75(+8.12%)
Apr 12, 2021
11.35
11.35
9.108
9.210
1,088,747
-1.72(-15.71%)
Apr 09, 2021
9.902
11.89
9.689
10.93
1,856,955
+0.92(+9.17%)
Apr 08, 2021
9.703
10.34
9.012
10.01
1,064,690
+0.54(+5.75%)
Apr 07, 2021
8.264
9.491
8.218
9.464
1,021,963
+1.16(+14.00%)
Apr 06, 2021
8.440
8.652
7.665
8.301
764,116
+0.08(+1.01%)
Apr 05, 2021
7.010
8.763
6.964
8.218
1,963,270
+1.65(+25.14%)
Apr 01, 2021
6.503
6.715
6.355
6.567
132,158
+0.13(+2.01%)
Mar 31, 2021
6.420
6.586
6.189
6.438
163,095
+0.06(+0.87%)
Mar 30, 2021
6.254
6.484
6.180
6.383
77,152
+0.13(+2.06%)
Mar 29, 2021
6.558
6.604
6.254
6.254
131,217
-0.30(-4.51%)
Mar 26, 2021
6.844
6.844
6.429
6.549
159,154
-0.16(-2.34%)
Mar 25, 2021
6.152
6.844
6.051
6.706
171,175
+0.28(+4.30%)
Mar 24, 2021
6.743
6.909
6.346
6.429
297,110
-0.27(-3.99%)
Mar 23, 2021
7.241
7.979
6.678
6.696
510,428
-0.57(-7.87%)
Mar 22, 2021
7.084
7.351
6.909
7.268
193,229
+0.20(+2.87%)
Mar 19, 2021
7.001
7.138
6.835
7.065
116,872
-0.05(-0.65%)
Mar 18, 2021
7.241
7.370
7.019
7.112
161,705
-0.18(-2.41%)
Mar 17, 2021
7.195
7.305
6.770
7.287
407,359
+0.06(+0.89%)
Mar 16, 2021
7.010
7.397
7.001
7.222
358,615
+0.28(+3.98%)
Mar 15, 2021
6.512
6.979
6.512
6.945
161,896
+0.42(+6.51%)
Mar 12, 2021
6.466
6.652
6.438
6.521
112,535
-0.09(-1.33%)
Mar 11, 2021
6.443
6.636
6.360
6.609
202,287
+0.34(+5.44%)
Mar 10, 2021
6.093
6.360
6.010
6.268
139,576
+0.27(+4.45%)
Mar 09, 2021
5.973
6.240
5.899
6.000
163,083
+0.14(+2.36%)
Mar 08, 2021
5.899
6.176
5.778
5.862
187,015
-0.02(-0.31%)
Mar 05, 2021
5.881
6.203
5.364
5.881
251,591
+0.00(+0.00%)
Mar 04, 2021
6.452
6.526
5.752
5.881
623,637
-0.69(-10.52%)
Mar 03, 2021
6.683
6.802
6.461
6.572
173,853
-0.07(-1.11%)
Mar 02, 2021
6.775
6.812
6.498
6.646
151,817
-0.01(-0.14%)
Mar 01, 2021
6.729
6.784
6.498
6.655
181,815
+0.21(+3.29%)
Feb 26, 2021
6.083
6.526
6.000
6.443
239,114
+0.06(+1.01%)
Feb 25, 2021
6.848
6.941
6.240
6.378
357,204
-0.36(-5.34%)
Feb 24, 2021
6.544
6.922
6.480
6.738
193,882
+0.06(+0.97%)
Feb 23, 2021
6.839
6.940
6.078
6.673
403,230
-0.54(-7.54%)
Feb 22, 2021
7.097
7.650
7.070
7.217
524,802
-0.28(-3.69%)
Feb 19, 2021
6.609
7.715
6.609
7.494
799,364
+0.85(+12.76%)
Feb 18, 2021
6.701
6.968
6.286
6.646
438,662
-0.34(-4.88%)
Feb 17, 2021
6.729
7.143
6.590
6.987
452,547
+0.37(+5.57%)
Feb 16, 2021
6.968
7.236
6.480
6.618
581,444
-0.32(-4.65%)
Feb 12, 2021
6.710
7.275
6.544
6.941
470,635
+0.07(+0.97%)
Feb 11, 2021
7.141
7.178
6.524
6.874
1,321,341
-0.54(-7.33%)
Feb 10, 2021
6.146
7.593
5.998
7.417
2,357,880
+1.24(+20.15%)
Feb 09, 2021
6.229
6.542
5.998
6.174
777,001
+0.04(+0.60%)
Feb 08, 2021
6.367
6.478
5.768
6.137
1,635,393
+0.01(+0.15%)
Feb 05, 2021
6.376
6.634
5.805
6.127
1,349,216
+0.60(+10.88%)
Feb 04, 2021
5.692
5.692
5.443
5.526
629,888
-0.09(-1.64%)
Feb 03, 2021
5.480
5.618
5.296
5.618
273,732
+0.12(+2.18%)
Feb 02, 2021
5.526
5.720
5.425
5.499
203,798
+0.00(+0.00%)
Feb 01, 2021
5.379
5.508
5.158
5.499
292,440
+0.39(+7.57%)
Jan 29, 2021
4.900
5.821
4.882
5.112
1,012,986
+0.07(+1.46%)
Jan 28, 2021
4.882
5.158
4.660
5.038
234,377
+0.25(+5.19%)
Jan 27, 2021
4.882
5.020
4.651
4.789
209,021
-0.16(-3.17%)
Jan 26, 2021
4.817
5.113
4.697
4.946
199,170
+0.14(+2.87%)
Jan 25, 2021
4.817
5.020
4.651
4.808
112,661
-0.02(-0.38%)
Jan 22, 2021
4.532
4.881
4.460
4.826
157,973
+0.20(+4.38%)
Jan 21, 2021
4.710
4.808
4.320
4.624
518,179
-0.29(-5.82%)
Jan 20, 2021
5.250
5.286
4.817
4.909
249,538
-0.20(-3.96%)
Jan 19, 2021
5.296
5.407
5.084
5.112
167,207
-0.17(-3.14%)
Jan 15, 2021
5.324
5.453
5.075
5.278
209,654
+0.11(+2.14%)
Jan 14, 2021
5.112
5.204
4.974
5.167
190,415
+0.09(+1.81%)
Jan 13, 2021
5.029
5.149
4.928
5.075
222,759
-0.04(-0.72%)
Jan 12, 2021
4.909
5.250
4.909
5.112
193,752
+0.23(+4.72%)
Jan 11, 2021
5.360
5.360
4.642
4.882
514,884
-0.78(-13.82%)
Jan 08, 2021
6.060
6.171
5.250
5.664
634,392
-0.20(-3.42%)
Jan 07, 2021
5.174
6.030
5.156
5.865
557,173
+0.83(+16.45%)
Jan 06, 2021
5.266
5.441
5.018
5.036
250,599
-0.17(-3.36%)
Jan 05, 2021
5.294
5.322
5.018
5.211
269,614
-0.09(-1.74%)
Jan 04, 2021
5.073
5.524
4.999
5.303
503,792
+0.29(+5.69%)
Dec 31, 2020
5.018
5.018
5.018
464,709
+0.44(+9.66%)
Dec 30, 2020
4.309
4.695
4.309
4.576
464,709
+0.27(+6.20%)
Dec 29, 2020
4.511
4.511
4.106
4.309
77,804
-0.09(-2.09%)
Dec 28, 2020
4.355
4.585
4.244
4.401
93,034
+0.15(+3.46%)
Dec 24, 2020
4.327
4.346
4.051
4.254
103,076
-0.11(-2.53%)
Dec 23, 2020
4.548
4.548
4.300
4.364
81,294
-0.09(-2.07%)
Dec 22, 2020
4.373
4.530
4.346
4.456
102,253
+0.11(+2.54%)
Dec 21, 2020
4.346
4.493
4.244
4.346
216,326
-0.11(-2.48%)
Dec 18, 2020
4.548
4.622
4.392
4.456
223,422
-0.09(-2.02%)
Dec 17, 2020
4.309
4.548
4.272
4.548
384,720
+0.32(+7.63%)
Dec 16, 2020
4.060
4.272
4.038
4.226
348,370
+0.21(+5.28%)
Dec 15, 2020
4.042
4.079
3.867
4.014
149,404
-0.02(-0.46%)
Dec 14, 2020
3.664
4.069
3.627
4.033
343,678
+0.34(+9.23%)
Dec 11, 2020
3.674
3.802
3.627
3.692
120,346
-0.03(-0.68%)
Dec 10, 2020
3.680
3.754
3.506
3.717
85,695
+0.01(+0.25%)
Dec 09, 2020
3.938
3.938
3.644
3.708
170,940
-0.16(-4.05%)
Dec 08, 2020
3.883
3.947
3.754
3.864
65,820
-0.03(-0.71%)
Dec 07, 2020
3.938
3.952
3.763
3.892
133,475
+0.01(+0.24%)
Dec 04, 2020
3.993
4.002
3.754
3.883
129,006
-0.02(-0.47%)
Dec 03, 2020
3.726
3.920
3.708
3.901
191,045
+0.17(+4.69%)
Dec 02, 2020
3.598
3.762
3.450
3.726
184,130
+0.10(+2.79%)
Dec 01, 2020
3.864
3.892
3.588
3.625
322,462
-0.19(-5.06%)
Nov 30, 2020
3.460
3.901
3.460
3.818
511,711
+0.40(+11.56%)
Nov 27, 2020
3.404
3.542
3.340
3.423
104,661
+0.10(+3.05%)
Nov 25, 2020
3.450
3.487
3.251
3.322
122,702
+0.06(+1.69%)
Nov 24, 2020
3.220
3.368
3.018
3.266
318,111
+0.25(+8.23%)
Nov 23, 2020
3.009
3.101
2.917
3.018
162,839
+0.04(+1.23%)
Nov 20, 2020
2.788
3.064
2.779
2.981
178,131
+0.15(+5.19%)
Nov 19, 2020
2.825
2.889
2.724
2.834
88,368
-0.01(-0.32%)
Nov 18, 2020
2.889
2.990
2.770
2.843
114,791
-0.05(-1.59%)
Nov 17, 2020
2.926
3.021
2.880
2.889
135,579
-0.07(-2.48%)
Nov 16, 2020
2.926
3.063
2.898
2.963
151,738
+0.17(+6.10%)
Nov 13, 2020
2.898
3.007
2.760
2.793
85,750
-0.08(-2.65%)
Nov 12, 2020
2.868
3.025
2.847
2.868
46,426
-0.07(-2.50%)
Nov 11, 2020
3.006
3.016
2.859
2.942
28,055
-0.03(-0.93%)
Nov 10, 2020
2.979
3.034
2.832
2.970
82,492
+0.04(+1.25%)
Nov 09, 2020
2.813
2.942
2.731
2.933
157,870
+0.20(+7.41%)
Nov 06, 2020
2.776
2.914
2.712
2.731
116,818
+0.06(+2.06%)
Nov 05, 2020
2.694
2.758
2.583
2.675
144,986
+0.12(+4.68%)
Nov 04, 2020
2.482
2.666
2.338
2.556
31,177
+0.11(+4.51%)
Nov 03, 2020
2.390
2.482
2.167
2.446
48,939
+0.06(+2.31%)
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.