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
Invesco Municipal Opportunity Trust
(NY:
VMO
)
9.850
-0.090 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015
8.200
8.219
8.186
8.194
251,546
+0.02(+0.23%)
Nov 27, 2015
8.181
8.200
8.175
8.175
44,487
+0.00(+0.00%)
Nov 25, 2015
8.162
8.175
8.175
8.175
186,823
+0.00(+0.00%)
Nov 24, 2015
8.155
8.187
8.143
8.175
251,149
+0.03(+0.39%)
Nov 23, 2015
8.130
8.162
8.130
8.143
470,043
+0.00(+0.00%)
Nov 20, 2015
8.149
8.181
8.136
8.143
193,378
+0.01(+0.16%)
Nov 19, 2015
8.104
8.162
8.104
8.130
220,190
+0.03(+0.32%)
Nov 18, 2015
8.123
8.143
8.091
8.104
208,417
+0.00(+0.00%)
Nov 17, 2015
8.104
8.130
8.104
8.104
188,713
-0.01(-0.16%)
Nov 16, 2015
8.136
8.149
8.111
8.117
164,571
-0.01(-0.08%)
Nov 13, 2015
8.098
8.155
8.072
8.123
221,608
+0.05(+0.63%)
Nov 12, 2015
8.079
8.091
8.047
8.072
226,379
+0.01(+0.17%)
Nov 11, 2015
8.078
8.084
8.046
8.059
243,515
+0.00(+0.00%)
Nov 10, 2015
8.053
8.097
8.046
8.059
243,265
+0.00(+0.00%)
Nov 09, 2015
8.059
8.072
8.008
8.059
369,176
-0.03(-0.39%)
Nov 06, 2015
8.116
8.129
8.078
8.091
344,113
-0.06(-0.70%)
Nov 05, 2015
8.173
8.186
8.135
8.148
184,245
-0.02(-0.23%)
Nov 04, 2015
8.167
8.192
8.165
8.167
253,509
-0.01(-0.16%)
Nov 03, 2015
8.218
8.237
8.180
8.180
269,305
-0.04(-0.46%)
Nov 02, 2015
8.180
8.218
8.173
8.218
256,169
+0.03(+0.39%)
Oct 30, 2015
8.186
8.192
8.161
8.186
300,090
+0.02(+0.23%)
Oct 29, 2015
8.173
8.192
8.161
8.167
384,439
+0.01(+0.08%)
Oct 28, 2015
8.167
8.180
8.148
8.161
328,396
+0.01(+0.16%)
Oct 27, 2015
8.167
8.173
8.142
8.148
243,606
-0.01(-0.08%)
Oct 26, 2015
8.186
8.186
8.142
8.154
520,999
-0.01(-0.16%)
Oct 23, 2015
8.148
8.180
8.148
8.167
264,559
+0.03(+0.31%)
Oct 22, 2015
8.142
8.167
8.135
8.142
318,417
+0.01(+0.08%)
Oct 21, 2015
8.110
8.148
8.110
8.135
264,361
+0.01(+0.16%)
Oct 20, 2015
8.097
8.122
8.097
8.122
231,574
+0.03(+0.31%)
Oct 19, 2015
8.072
8.100
8.072
8.097
338,406
+0.02(+0.24%)
Oct 16, 2015
8.078
8.084
8.071
8.078
197,286
+0.01(+0.16%)
Oct 15, 2015
8.059
8.091
8.053
8.065
277,793
+0.00(+0.00%)
Oct 14, 2015
8.046
8.084
8.033
8.065
236,528
+0.03(+0.32%)
Oct 13, 2015
8.002
8.040
8.002
8.040
368,298
+0.03(+0.33%)
Oct 12, 2015
8.001
8.014
7.988
8.014
170,452
+0.03(+0.32%)
Oct 09, 2015
7.982
7.995
7.963
7.988
373,608
+0.02(+0.24%)
Oct 08, 2015
7.963
7.995
7.963
7.969
342,493
+0.01(+0.08%)
Oct 07, 2015
7.969
7.969
7.950
7.963
196,501
+0.00(+0.00%)
Oct 06, 2015
7.963
7.969
7.946
7.963
195,037
+0.01(+0.08%)
Oct 05, 2015
7.963
7.969
7.931
7.957
209,744
+0.00(+0.00%)
Oct 02, 2015
7.957
7.969
7.950
7.957
349,367
+0.00(+0.00%)
Oct 01, 2015
7.957
7.969
7.944
7.957
263,355
+0.00(+0.00%)
Sep 30, 2015
7.969
7.969
7.944
7.957
263,876
+0.00(+0.00%)
Sep 29, 2015
7.938
7.969
7.925
7.957
172,204
+0.03(+0.40%)
Sep 28, 2015
7.963
7.963
7.919
7.925
165,277
-0.03(-0.40%)
Sep 25, 2015
7.938
7.963
7.931
7.957
260,144
+0.02(+0.24%)
Sep 24, 2015
7.931
7.944
7.909
7.938
178,249
+0.01(+0.16%)
Sep 23, 2015
7.931
7.931
7.912
7.925
111,433
+0.01(+0.08%)
Sep 22, 2015
7.856
7.925
7.856
7.919
149,432
+0.06(+0.81%)
Sep 21, 2015
7.894
7.898
7.856
7.856
110,173
-0.03(-0.32%)
Sep 18, 2015
7.811
7.906
7.805
7.881
210,542
+0.03(+0.32%)
Sep 17, 2015
7.761
7.868
7.754
7.856
364,971
+0.11(+1.47%)
Sep 16, 2015
7.748
7.767
7.735
7.742
194,613
-0.03(-0.33%)
Sep 15, 2015
7.843
7.843
7.767
7.767
179,263
-0.08(-0.97%)
Sep 14, 2015
7.881
7.887
7.843
7.843
97,635
-0.03(-0.32%)
Sep 11, 2015
7.906
7.906
7.862
7.868
164,924
-0.02(-0.24%)
Sep 10, 2015
7.938
7.950
7.881
7.887
140,772
-0.04(-0.47%)
Sep 09, 2015
7.925
7.937
7.906
7.925
210,042
+0.01(+0.08%)
Sep 08, 2015
7.912
7.925
7.901
7.918
224,339
-0.01(-0.08%)
Sep 04, 2015
7.880
7.925
7.925
7.925
299,874
+0.05(+0.64%)
Sep 03, 2015
7.862
7.880
7.843
7.874
281,595
+0.03(+0.32%)
Sep 02, 2015
7.855
7.862
7.843
7.849
484,293
+0.00(+0.00%)
Sep 01, 2015
7.811
7.855
7.792
7.849
180,700
+0.04(+0.56%)
Aug 31, 2015
7.799
7.830
7.774
7.805
217,596
+0.02(+0.24%)
Aug 28, 2015
7.774
7.799
7.762
7.786
99,370
+0.00(+0.00%)
Aug 27, 2015
7.774
7.792
7.755
7.786
131,388
+0.01(+0.16%)
Aug 26, 2015
7.799
7.799
7.731
7.774
200,009
-0.01(-0.08%)
Aug 25, 2015
7.780
7.823
7.761
7.780
188,583
+0.03(+0.32%)
Aug 24, 2015
7.711
7.943
7.673
7.755
195,277
-0.11(-1.44%)
Aug 21, 2015
7.880
7.918
7.836
7.868
189,905
-0.03(-0.32%)
Aug 20, 2015
7.880
7.906
7.868
7.893
120,941
+0.00(+0.00%)
Aug 19, 2015
7.893
7.906
7.874
7.893
116,653
+0.00(+0.00%)
Aug 18, 2015
7.912
7.912
7.874
7.893
134,654
-0.01(-0.16%)
Aug 17, 2015
7.899
7.912
7.899
7.906
101,143
+0.01(+0.16%)
Aug 14, 2015
7.906
7.914
7.893
7.893
81,042
-0.03(-0.32%)
Aug 13, 2015
7.925
7.925
7.906
7.918
142,686
-0.01(-0.08%)
Aug 12, 2015
7.925
7.943
7.899
7.925
226,443
+0.01(+0.16%)
Aug 11, 2015
7.849
7.912
7.836
7.912
128,135
+0.06(+0.81%)
Aug 10, 2015
7.848
7.848
7.805
7.848
201,686
+0.01(+0.08%)
Aug 07, 2015
7.848
7.848
7.836
7.842
120,582
+0.03(+0.32%)
Aug 06, 2015
7.730
7.823
7.730
7.817
154,071
+0.07(+0.89%)
Aug 05, 2015
7.823
7.836
7.748
7.748
179,331
-0.09(-1.12%)
Aug 04, 2015
7.861
7.867
7.830
7.836
157,600
-0.01(-0.16%)
Aug 03, 2015
7.898
7.911
7.842
7.848
257,899
-0.03(-0.40%)
Jul 31, 2015
7.873
7.892
7.861
7.880
183,052
+0.03(+0.40%)
Jul 30, 2015
7.817
7.848
7.817
7.848
81,912
+0.03(+0.32%)
Jul 29, 2015
7.823
7.842
7.817
7.823
153,882
-0.03(-0.32%)
Jul 28, 2015
7.805
7.848
7.805
7.848
138,872
+0.04(+0.56%)
Jul 27, 2015
7.805
7.823
7.805
7.805
93,576
+0.00(+0.00%)
Jul 24, 2015
7.755
7.811
7.742
7.805
338,390
+0.06(+0.81%)
Jul 23, 2015
7.748
7.748
7.698
7.742
123,542
+0.01(+0.16%)
Jul 22, 2015
7.723
7.755
7.717
7.730
118,016
+0.00(+0.00%)
Jul 21, 2015
7.723
7.742
7.717
7.730
114,411
+0.01(+0.08%)
Jul 20, 2015
7.730
7.742
7.711
7.723
133,020
-0.01(-0.08%)
Jul 17, 2015
7.780
7.786
7.730
7.730
196,088
-0.05(-0.64%)
Jul 16, 2015
7.723
7.780
7.723
7.780
285,471
+0.06(+0.81%)
Jul 15, 2015
7.692
7.736
7.680
7.717
176,554
+0.03(+0.33%)
Jul 14, 2015
7.667
7.698
7.667
7.692
107,975
+0.02(+0.24%)
Jul 13, 2015
7.686
7.686
7.655
7.673
92,819
-0.01(-0.08%)
Jul 10, 2015
7.667
7.692
7.648
7.680
227,786
+0.00(+0.00%)
Jul 09, 2015
7.717
7.717
7.680
7.680
187,490
-0.04(-0.48%)
Jul 08, 2015
7.648
7.716
7.648
7.716
271,298
+0.05(+0.65%)
Jul 07, 2015
7.673
7.698
7.642
7.667
410,777
+0.05(+0.65%)
Jul 06, 2015
7.611
7.617
7.586
7.617
331,606
+0.01(+0.16%)
Jul 02, 2015
7.605
7.605
7.605
7.605
256,515
+0.02(+0.33%)
Jul 01, 2015
7.567
7.598
7.567
7.580
233,847
-0.01(-0.08%)
Jun 30, 2015
7.580
7.598
7.549
7.586
225,399
+0.02(+0.33%)
Jun 29, 2015
7.586
7.592
7.549
7.561
272,083
-0.04(-0.49%)
Jun 26, 2015
7.605
7.605
7.567
7.598
215,556
-0.03(-0.41%)
Jun 25, 2015
7.642
7.648
7.617
7.629
217,430
+0.00(+0.00%)
Jun 24, 2015
7.648
7.654
7.629
7.629
182,296
-0.01(-0.08%)
Jun 23, 2015
7.605
7.654
7.580
7.636
218,853
+0.01(+0.16%)
Jun 22, 2015
7.629
7.629
7.586
7.623
205,495
-0.01(-0.08%)
Jun 19, 2015
7.611
7.642
7.598
7.629
255,287
+0.02(+0.33%)
Jun 18, 2015
7.592
7.617
7.592
7.605
175,804
+0.01(+0.16%)
Jun 17, 2015
7.586
7.598
7.580
7.592
120,930
+0.01(+0.08%)
Jun 16, 2015
7.573
7.605
7.573
7.586
231,042
+0.01(+0.16%)
Jun 15, 2015
7.561
7.598
7.549
7.573
225,322
+0.02(+0.33%)
Jun 12, 2015
7.505
7.567
7.505
7.549
282,619
+0.05(+0.66%)
Jun 11, 2015
7.449
7.511
7.449
7.499
458,331
+0.05(+0.67%)
Jun 10, 2015
7.449
7.530
7.430
7.449
638,386
-0.01(-0.08%)
Jun 09, 2015
7.499
7.499
7.430
7.455
493,134
-0.03(-0.42%)
Jun 08, 2015
7.604
7.611
7.481
7.487
1,106,816
-0.12(-1.62%)
Jun 05, 2015
7.666
7.673
7.598
7.611
425,166
-0.09(-1.12%)
Jun 04, 2015
7.722
7.747
7.685
7.697
286,257
-0.02(-0.24%)
Jun 03, 2015
7.722
7.747
7.716
7.716
431,018
-0.04(-0.48%)
Jun 02, 2015
7.765
7.765
7.747
7.753
167,514
-0.02(-0.32%)
Jun 01, 2015
7.734
7.784
7.734
7.778
167,603
+0.04(+0.48%)
May 29, 2015
7.728
7.741
7.716
7.740
175,705
+0.04(+0.48%)
May 28, 2015
7.697
7.722
7.697
7.703
146,469
-0.00(-0.04%)
May 27, 2015
7.716
7.728
7.697
7.707
294,907
-0.00(-0.04%)
May 26, 2015
7.710
7.716
7.691
7.710
200,819
-0.02(-0.24%)
May 22, 2015
7.784
7.728
7.728
7.728
241,487
-0.06(-0.71%)
May 21, 2015
7.790
7.790
7.747
7.784
445,765
+0.01(+0.08%)
May 20, 2015
7.771
7.784
7.765
7.778
150,564
-0.01(-0.08%)
May 19, 2015
7.765
7.802
7.747
7.784
241,118
-0.02(-0.24%)
May 18, 2015
7.821
7.821
7.759
7.802
243,630
-0.02(-0.24%)
May 15, 2015
7.790
7.833
7.778
7.821
202,462
+0.03(+0.40%)
May 14, 2015
7.759
7.802
7.759
7.790
268,559
+0.03(+0.40%)
May 13, 2015
7.809
7.827
7.753
7.759
256,146
-0.01(-0.08%)
May 12, 2015
7.815
7.815
7.740
7.765
332,877
-0.06(-0.71%)
May 11, 2015
7.901
7.901
7.796
7.821
258,527
-0.07(-0.87%)
May 08, 2015
7.865
7.889
7.853
7.889
173,544
+0.06(+0.71%)
May 07, 2015
7.822
7.840
7.794
7.834
223,262
+0.05(+0.63%)
May 06, 2015
7.877
7.877
7.785
7.785
338,525
-0.10(-1.25%)
May 05, 2015
7.883
7.883
7.846
7.883
166,862
+0.02(+0.31%)
May 04, 2015
7.889
7.896
7.846
7.859
338,778
-0.04(-0.54%)
May 01, 2015
7.957
7.957
7.896
7.902
278,771
-0.06(-0.70%)
Apr 30, 2015
7.982
7.982
7.939
7.957
235,623
-0.02(-0.31%)
Apr 29, 2015
7.963
7.982
7.951
7.982
210,961
-0.01(-0.08%)
Apr 28, 2015
8.000
8.019
7.982
7.988
214,954
+0.00(+0.00%)
Apr 27, 2015
8.025
8.031
7.988
7.988
181,449
-0.02(-0.23%)
Apr 24, 2015
8.025
8.025
7.994
8.006
181,400
+0.00(+0.00%)
Apr 23, 2015
7.994
8.019
7.982
8.006
329,158
+0.04(+0.46%)
Apr 22, 2015
8.043
8.043
7.969
7.969
290,192
-0.06(-0.77%)
Apr 21, 2015
8.031
8.037
8.012
8.031
95,970
+0.01(+0.15%)
Apr 20, 2015
8.056
8.068
8.012
8.019
205,701
-0.02(-0.23%)
Apr 17, 2015
8.043
8.049
8.031
8.037
76,010
+0.00(+0.00%)
Apr 16, 2015
8.037
8.043
8.012
8.037
150,679
+0.02(+0.23%)
Apr 15, 2015
8.043
8.043
8.006
8.019
163,045
-0.01(-0.08%)
Apr 14, 2015
7.976
8.025
7.969
8.025
273,390
+0.08(+1.01%)
Apr 13, 2015
7.945
8.000
7.933
7.945
257,447
+0.02(+0.31%)
Apr 10, 2015
7.994
8.012
7.920
7.920
231,595
-0.04(-0.54%)
Apr 09, 2015
8.012
8.031
7.957
7.963
162,038
-0.04(-0.47%)
Apr 08, 2015
7.995
8.025
7.995
8.001
263,478
+0.01(+0.08%)
Apr 07, 2015
7.970
8.013
7.964
7.995
332,823
+0.03(+0.38%)
Apr 06, 2015
7.970
7.989
7.952
7.964
183,989
+0.02(+0.31%)
Apr 02, 2015
7.958
7.940
7.940
7.940
152,203
-0.02(-0.23%)
Apr 01, 2015
7.940
7.964
7.927
7.958
275,888
+0.03(+0.39%)
Mar 31, 2015
7.885
7.927
7.860
7.927
181,635
+0.05(+0.62%)
Mar 30, 2015
7.891
7.903
7.848
7.878
180,580
-0.02(-0.31%)
Mar 27, 2015
7.823
7.903
7.823
7.903
287,716
+0.08(+1.02%)
Mar 26, 2015
7.860
7.860
7.811
7.823
125,143
-0.02(-0.23%)
Mar 25, 2015
7.885
7.885
7.805
7.842
159,478
-0.02(-0.31%)
Mar 24, 2015
7.866
7.878
7.842
7.866
125,360
+0.01(+0.16%)
Mar 23, 2015
7.860
7.860
7.817
7.854
182,128
+0.00(+0.00%)
Mar 20, 2015
7.799
7.854
7.799
7.854
312,655
+0.06(+0.71%)
Mar 19, 2015
7.842
7.848
7.768
7.799
126,649
-0.06(-0.70%)
Mar 18, 2015
7.732
7.854
7.732
7.854
195,951
+0.13(+1.66%)
Mar 17, 2015
7.756
7.762
7.695
7.725
290,621
-0.04(-0.47%)
Mar 16, 2015
7.848
7.848
7.756
7.762
183,626
-0.06(-0.70%)
Mar 13, 2015
7.842
7.842
7.805
7.817
123,292
-0.02(-0.31%)
Mar 12, 2015
7.866
7.872
7.842
7.842
110,568
+0.00(+0.00%)
Mar 11, 2015
7.872
7.885
7.836
7.842
116,498
-0.01(-0.19%)
Mar 10, 2015
7.832
7.869
7.832
7.856
245,880
+0.05(+0.62%)
Mar 09, 2015
7.790
7.826
7.777
7.808
153,251
+0.04(+0.47%)
Mar 06, 2015
7.856
7.869
7.771
7.771
373,604
-0.12(-1.54%)
Mar 05, 2015
7.899
7.899
7.875
7.893
170,360
-0.01(-0.08%)
Mar 04, 2015
7.863
7.899
7.863
7.899
166,533
+0.04(+0.46%)
Mar 03, 2015
7.856
7.869
7.844
7.863
219,252
+0.02(+0.23%)
Mar 02, 2015
7.893
7.897
7.844
7.844
198,599
-0.03(-0.39%)
Feb 27, 2015
7.850
7.875
7.820
7.875
562,670
+0.05(+0.70%)
Feb 26, 2015
7.856
7.856
7.802
7.820
345,268
-0.04(-0.46%)
Feb 25, 2015
7.905
7.911
7.850
7.856
247,105
-0.01(-0.08%)
Feb 24, 2015
7.875
7.875
7.820
7.863
250,669
+0.01(+0.08%)
Feb 23, 2015
7.869
7.893
7.850
7.856
234,141
+0.02(+0.23%)
Feb 20, 2015
7.826
7.863
7.808
7.838
215,285
+0.04(+0.55%)
Feb 19, 2015
7.790
7.844
7.771
7.796
292,425
+0.02(+0.31%)
Feb 18, 2015
7.698
7.783
7.675
7.771
480,162
+0.11(+1.43%)
Feb 17, 2015
7.832
7.838
7.662
7.662
454,077
-0.18(-2.25%)
Feb 13, 2015
7.869
7.838
7.838
7.838
321,088
-0.03(-0.39%)
Feb 12, 2015
7.905
7.917
7.869
7.869
339,377
-0.04(-0.54%)
Feb 11, 2015
7.960
7.960
7.881
7.911
273,597
-0.03(-0.34%)
Feb 10, 2015
7.974
7.992
7.915
7.938
258,537
-0.06(-0.76%)
Feb 09, 2015
8.023
8.029
7.980
7.999
285,483
-0.02(-0.30%)
Feb 06, 2015
8.029
8.047
7.999
8.023
299,837
-0.01(-0.15%)
Feb 05, 2015
8.065
8.083
8.029
8.035
270,971
-0.03(-0.38%)
Feb 04, 2015
8.101
8.101
8.023
8.065
457,065
-0.05(-0.60%)
Feb 03, 2015
8.114
8.132
8.083
8.114
348,941
+0.00(+0.00%)
Feb 02, 2015
8.108
8.132
8.089
8.114
353,341
+0.01(+0.15%)
Jan 30, 2015
8.101
8.114
8.095
8.101
370,081
+0.03(+0.38%)
Jan 29, 2015
8.114
8.120
8.071
8.071
417,820
-0.04(-0.45%)
Jan 28, 2015
8.041
8.114
8.029
8.108
312,039
+0.08(+0.98%)
Jan 27, 2015
7.974
8.035
7.974
8.029
285,931
+0.07(+0.84%)
Jan 26, 2015
7.962
7.968
7.920
7.962
229,902
+0.01(+0.15%)
Jan 23, 2015
7.962
7.962
7.926
7.950
159,937
+0.01(+0.15%)
Jan 22, 2015
7.908
7.938
7.896
7.938
282,826
+0.03(+0.38%)
Jan 21, 2015
7.944
7.944
7.896
7.908
198,536
-0.01(-0.08%)
Jan 20, 2015
7.956
7.962
7.914
7.914
213,165
-0.04(-0.46%)
Jan 16, 2015
8.011
8.017
7.938
7.950
401,184
-0.01(-0.08%)
Jan 15, 2015
7.938
7.986
7.920
7.956
223,557
+0.04(+0.46%)
Jan 14, 2015
7.920
7.950
7.914
7.920
231,725
+0.02(+0.23%)
Jan 13, 2015
7.908
7.920
7.890
7.902
215,203
+0.01(+0.15%)
Jan 12, 2015
7.944
7.944
7.871
7.890
237,037
+0.01(+0.12%)
Jan 09, 2015
7.838
7.886
7.826
7.880
178,956
+0.06(+0.77%)
Jan 08, 2015
7.892
7.916
7.796
7.820
324,117
-0.05(-0.69%)
Jan 07, 2015
7.868
7.916
7.832
7.874
370,742
+0.04(+0.54%)
Jan 06, 2015
7.790
7.844
7.790
7.832
195,482
+0.07(+0.93%)
Jan 05, 2015
7.771
7.796
7.753
7.759
194,407
+0.01(+0.08%)
Jan 02, 2015
7.741
7.767
7.729
7.753
122,019
+0.01(+0.08%)
Dec 31, 2014
7.675
7.747
7.747
7.747
355,888
+0.07(+0.94%)
Dec 30, 2014
7.675
7.687
7.669
7.675
242,661
-0.01(-0.08%)
Dec 29, 2014
7.675
7.705
7.663
7.681
252,015
+0.00(+0.00%)
Dec 26, 2014
7.681
7.699
7.657
7.681
135,876
+0.02(+0.24%)
Dec 24, 2014
7.681
7.663
7.663
7.663
110,219
-0.03(-0.39%)
Dec 23, 2014
7.705
7.717
7.675
7.693
311,027
+0.04(+0.47%)
Dec 22, 2014
7.675
7.699
7.639
7.657
301,087
-0.01(-0.08%)
Dec 19, 2014
7.669
7.681
7.663
7.663
198,042
-0.02(-0.24%)
Dec 18, 2014
7.669
7.693
7.663
7.681
310,708
+0.03(+0.39%)
Dec 17, 2014
7.627
7.657
7.609
7.651
240,583
+0.01(+0.08%)
Dec 16, 2014
7.669
7.669
7.627
7.645
245,207
-0.02(-0.24%)
Dec 15, 2014
7.645
7.663
7.627
7.663
236,914
+0.03(+0.39%)
Dec 12, 2014
7.585
7.639
7.585
7.633
157,942
+0.03(+0.44%)
Dec 11, 2014
7.647
7.653
7.599
7.599
213,150
-0.03(-0.39%)
Dec 10, 2014
7.629
7.665
7.623
7.629
250,595
-0.03(-0.39%)
Dec 09, 2014
7.653
7.659
7.629
7.659
168,437
+0.00(+0.00%)
Dec 08, 2014
7.599
7.659
7.599
7.659
261,589
+0.04(+0.55%)
Dec 05, 2014
7.635
7.641
7.605
7.617
157,860
-0.02(-0.31%)
Dec 04, 2014
7.611
7.647
7.605
7.641
295,713
+0.04(+0.55%)
Dec 03, 2014
7.551
7.617
7.551
7.599
432,153
+0.06(+0.79%)
Dec 02, 2014
7.497
7.556
7.497
7.539
218,249
+0.04(+0.48%)
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.