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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
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 (%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
Oct 01, 2018
5.870
6.022
5.870
5.932
187,191
+0.13(+2.15%)
Sep 28, 2018
5.807
5.897
5.517
5.807
301,647
+0.04(+0.78%)
Sep 27, 2018
5.941
5.986
5.718
5.763
128,108
-0.18(-3.01%)
Sep 26, 2018
6.075
6.120
5.897
5.941
160,983
-0.13(-2.21%)
Sep 25, 2018
6.477
6.477
6.075
6.075
309,978
-0.09(-1.45%)
Sep 24, 2018
6.165
6.321
6.075
6.165
123,913
-0.04(-0.72%)
Sep 21, 2018
6.075
6.209
6.075
6.209
318,100
+0.09(+1.46%)
Sep 20, 2018
6.165
6.254
6.075
6.120
101,718
-0.04(-0.72%)
Sep 19, 2018
6.120
6.410
6.053
6.165
261,825
+0.09(+1.47%)
Sep 18, 2018
5.807
6.120
5.763
6.075
344,577
+0.31(+5.43%)
Sep 17, 2018
5.807
5.807
5.718
5.763
87,672
+0.00(+0.00%)
Sep 14, 2018
5.852
5.941
5.718
5.763
104,988
-0.13(-2.27%)
Sep 13, 2018
5.897
5.941
5.718
5.897
282,027
+0.00(+0.00%)
Sep 12, 2018
6.031
6.031
5.897
5.897
253,971
-0.13(-2.22%)
Sep 11, 2018
6.031
6.120
5.906
6.031
276,896
-0.04(-0.74%)
Sep 10, 2018
6.120
6.120
6.031
6.075
73,805
+0.00(+0.00%)
Sep 07, 2018
5.986
6.075
5.964
6.075
59,098
+0.04(+0.74%)
Sep 06, 2018
6.165
6.254
5.941
6.031
68,221
-0.18(-2.88%)
Sep 05, 2018
6.165
6.299
6.075
6.209
68,182
+0.04(+0.72%)
Sep 04, 2018
6.254
6.299
6.120
6.165
169,304
-0.09(-1.43%)
Aug 31, 2018
6.254
6.254
6.254
0
+0.13(+2.19%)
Aug 30, 2018
6.299
6.388
6.075
6.120
145,774
-0.22(-3.52%)
Aug 29, 2018
6.075
6.455
6.075
6.343
152,043
+0.27(+4.41%)
Aug 28, 2018
6.075
6.209
6.031
6.075
174,544
+0.00(+0.00%)
Aug 27, 2018
6.227
6.254
6.075
6.075
36,134
-0.13(-2.16%)
Aug 24, 2018
6.209
6.343
6.165
6.209
74,768
+0.00(+0.00%)
Aug 23, 2018
6.209
6.321
6.129
6.209
89,824
+0.00(+0.00%)
Aug 22, 2018
5.941
6.254
5.941
6.209
103,566
+0.27(+4.51%)
Aug 21, 2018
5.897
6.031
5.897
5.941
147,402
+0.04(+0.76%)
Aug 20, 2018
5.807
5.941
5.807
5.897
84,612
+0.09(+1.54%)
Aug 17, 2018
5.807
5.897
5.807
5.807
149,648
-0.04(-0.76%)
Aug 16, 2018
5.807
5.897
5.807
5.852
53,563
+0.04(+0.77%)
Aug 15, 2018
5.807
5.852
5.718
5.807
196,731
+0.00(+0.00%)
Aug 14, 2018
5.807
5.897
5.807
5.807
204,914
+0.00(+0.00%)
Aug 13, 2018
5.941
5.980
5.807
5.807
218,391
-0.13(-2.26%)
Aug 10, 2018
5.807
5.986
5.718
5.941
191,285
+0.09(+1.53%)
Aug 09, 2018
5.807
5.986
5.718
5.852
248,895
+0.09(+1.55%)
Aug 08, 2018
5.763
5.852
5.718
5.763
97,168
+0.00(+0.00%)
Aug 07, 2018
5.897
5.897
5.718
5.763
204,863
-0.13(-2.27%)
Aug 06, 2018
6.075
6.165
5.852
5.897
163,760
-0.18(-2.94%)
Aug 03, 2018
6.031
6.120
6.031
6.075
127,934
+0.00(+0.00%)
Aug 02, 2018
5.986
6.120
5.897
6.075
237,516
+0.13(+2.26%)
Aug 01, 2018
5.941
6.031
5.897
5.941
165,213
-0.09(-1.48%)
Jul 31, 2018
6.075
6.254
5.897
6.031
566,316
-0.18(-2.88%)
Jul 30, 2018
6.254
6.477
6.120
6.209
246,798
-0.04(-0.71%)
Jul 27, 2018
6.477
6.611
6.209
6.254
266,277
-0.22(-3.45%)
Jul 26, 2018
6.299
6.611
6.165
6.477
228,813
+0.18(+2.84%)
Jul 25, 2018
6.254
6.343
5.941
6.299
464,455
+0.09(+1.44%)
Jul 24, 2018
6.254
6.321
6.098
6.209
347,362
-0.09(-1.42%)
Jul 23, 2018
6.522
6.611
6.254
6.299
308,498
-0.18(-2.76%)
Jul 20, 2018
6.790
6.835
6.477
6.477
259,097
-0.45(-6.45%)
Jul 19, 2018
7.058
7.237
6.790
6.924
322,896
-0.18(-2.52%)
Jul 18, 2018
6.790
7.147
6.745
7.103
162,364
+0.31(+4.61%)
Jul 17, 2018
6.879
6.902
6.678
6.790
194,649
-0.04(-0.65%)
Jul 16, 2018
7.192
7.237
6.790
6.835
155,764
-0.36(-4.97%)
Jul 13, 2018
7.460
7.505
7.147
7.192
97,774
-0.22(-3.01%)
Jul 12, 2018
7.683
7.683
7.371
7.415
129,078
-0.22(-2.92%)
Jul 11, 2018
7.460
7.683
7.460
7.639
115,645
-0.04(-0.58%)
Jul 10, 2018
7.639
7.728
7.594
7.683
176,993
+0.04(+0.58%)
Jul 09, 2018
7.683
7.728
7.549
7.639
175,806
+0.00(+0.00%)
Jul 06, 2018
7.549
7.639
7.549
7.639
126,775
+0.09(+1.18%)
Jul 05, 2018
7.549
7.683
7.415
7.549
135,229
+0.09(+1.20%)
Jul 03, 2018
7.460
7.460
7.460
0
+0.04(+0.60%)
Jul 02, 2018
7.237
7.415
7.147
7.415
102,642
+0.09(+1.22%)
Jun 29, 2018
7.505
7.594
7.259
7.326
171,410
-0.13(-1.80%)
Jun 28, 2018
7.594
7.616
7.415
7.460
198,868
-0.09(-1.18%)
Jun 27, 2018
7.594
7.683
7.505
7.549
150,835
+0.00(+0.00%)
Jun 26, 2018
7.549
7.594
7.438
7.549
169,022
+0.04(+0.60%)
Jun 25, 2018
7.639
7.639
7.415
7.505
172,234
-0.13(-1.75%)
Jun 22, 2018
7.281
7.728
7.214
7.639
1,002,629
+0.49(+6.88%)
Jun 21, 2018
7.237
7.371
7.103
7.147
176,458
-0.04(-0.62%)
Jun 20, 2018
7.058
7.192
7.013
7.192
197,821
+0.13(+1.90%)
Jun 19, 2018
6.924
7.058
6.790
7.058
149,566
+0.13(+1.94%)
Jun 18, 2018
6.656
6.969
6.611
6.924
220,433
+0.27(+4.03%)
Jun 15, 2018
6.701
6.522
6.656
161,995
-0.04(-0.67%)
Jun 14, 2018
6.701
6.745
6.611
6.701
178,247
+0.00(+0.00%)
Jun 13, 2018
6.745
6.745
6.611
6.701
639,116
+0.00(+0.00%)
Jun 12, 2018
7.058
7.058
6.656
6.701
349,116
-0.27(-3.85%)
Jun 11, 2018
7.058
7.147
6.924
6.969
187,735
-0.09(-1.27%)
Jun 08, 2018
7.192
7.237
7.013
7.058
224,876
-0.13(-1.86%)
Jun 07, 2018
7.147
7.192
7.058
7.192
97,527
+0.04(+0.62%)
Jun 06, 2018
7.103
7.147
215,235
-0.13(-1.84%)
Jun 05, 2018
7.326
7.415
7.237
7.281
309,290
+0.00(+0.00%)
Jun 04, 2018
7.281
7.371
7.237
7.281
145,690
+0.00(+0.00%)
Jun 01, 2018
7.281
7.326
7.192
7.281
143,815
+0.04(+0.62%)
May 31, 2018
7.460
7.549
7.192
7.237
279,847
-0.18(-2.41%)
May 30, 2018
7.147
7.482
7.125
7.415
186,289
+0.27(+3.75%)
May 29, 2018
7.192
7.237
7.013
7.147
124,124
-0.04(-0.62%)
May 25, 2018
7.192
7.192
7.192
0
+0.18(+2.55%)
May 24, 2018
7.103
7.147
6.969
7.013
95,059
-0.09(-1.26%)
May 23, 2018
7.147
7.237
7.013
7.103
187,760
-0.04(-0.62%)
May 22, 2018
7.237
7.281
7.147
7.147
126,737
-0.04(-0.62%)
May 21, 2018
7.103
7.192
7.013
7.192
129,499
+0.09(+1.26%)
May 18, 2018
7.281
7.281
7.058
7.103
96,372
-0.13(-1.85%)
May 17, 2018
7.192
7.281
7.147
7.237
109,410
+0.09(+1.25%)
May 16, 2018
7.415
7.460
7.103
7.147
235,140
-0.27(-3.61%)
May 15, 2018
7.505
7.549
7.371
7.415
103,895
-0.09(-1.19%)
May 14, 2018
7.683
7.706
7.460
7.505
110,292
-0.09(-1.18%)
May 11, 2018
7.549
7.639
7.460
7.594
174,095
+0.13(+1.80%)
May 10, 2018
7.728
7.728
7.415
7.460
274,669
-0.27(-3.47%)
May 09, 2018
7.639
7.817
7.594
7.728
252,083
+0.09(+1.17%)
May 08, 2018
7.415
7.728
7.371
7.639
389,108
+0.18(+2.40%)
May 07, 2018
7.326
7.505
7.281
7.460
255,575
+0.18(+2.45%)
May 04, 2018
7.147
7.326
7.103
7.281
206,436
+0.09(+1.24%)
May 03, 2018
7.103
7.304
7.103
7.192
168,325
+0.04(+0.62%)
May 02, 2018
7.147
7.281
7.103
7.147
270,669
+0.09(+1.27%)
May 01, 2018
7.192
7.192
7.013
7.058
184,498
-0.09(-1.25%)
Apr 30, 2018
7.237
7.281
7.058
7.147
120,413
-0.04(-0.62%)
Apr 27, 2018
7.281
7.371
7.147
7.192
144,597
-0.13(-1.83%)
Apr 26, 2018
7.237
7.371
7.192
7.326
124,264
+0.09(+1.23%)
Apr 25, 2018
7.281
7.326
7.192
7.237
223,332
-0.04(-0.61%)
Apr 24, 2018
7.281
7.281
7.147
7.281
233,007
+0.04(+0.62%)
Apr 23, 2018
7.237
7.237
7.103
7.237
144,068
+0.09(+1.25%)
Apr 20, 2018
7.103
7.237
7.058
7.147
178,026
+0.04(+0.63%)
Apr 19, 2018
7.147
7.192
7.103
7.103
160,672
+0.00(+0.00%)
Apr 18, 2018
7.147
7.192
7.058
7.103
265,656
-0.04(-0.62%)
Apr 17, 2018
7.147
7.170
7.013
7.147
182,969
+0.00(+0.00%)
Apr 16, 2018
7.192
7.326
7.058
7.147
301,952
+0.00(+0.00%)
Apr 13, 2018
7.103
7.192
7.058
7.147
382,943
+0.00(+0.00%)
Apr 12, 2018
7.192
7.237
7.103
7.147
157,070
+0.00(+0.00%)
Apr 11, 2018
6.745
7.192
6.745
7.147
439,436
+0.31(+4.58%)
Apr 10, 2018
6.879
6.924
6.723
6.835
297,685
+0.04(+0.66%)
Apr 09, 2018
6.701
6.790
6.656
6.790
305,458
+0.09(+1.33%)
Apr 06, 2018
6.924
6.991
6.745
6.701
231,498
-0.27(-3.85%)
Apr 05, 2018
6.835
7.013
6.723
6.969
191,277
+0.13(+1.96%)
Apr 04, 2018
6.522
6.835
6.522
6.835
211,625
+0.22(+3.38%)
Apr 03, 2018
6.522
6.701
6.522
6.611
231,744
+0.13(+2.07%)
Apr 02, 2018
6.790
6.835
6.433
6.477
222,024
-0.31(-4.61%)
Mar 29, 2018
6.790
6.790
6.790
0
-0.13(-1.94%)
Mar 28, 2018
6.924
7.058
6.835
6.924
146,941
-0.04(-0.64%)
Mar 27, 2018
7.103
7.147
6.924
6.969
103,690
-0.13(-1.89%)
Mar 26, 2018
7.103
7.103
6.991
7.103
133,639
+0.09(+1.27%)
Mar 23, 2018
7.147
7.147
7.013
7.013
255,223
-0.09(-1.26%)
Mar 22, 2018
7.103
7.147
6.879
7.103
253,700
-0.04(-0.62%)
Mar 21, 2018
7.103
7.192
7.013
7.147
137,103
+0.04(+0.63%)
Mar 20, 2018
7.192
7.192
7.058
7.103
72,698
-0.04(-0.62%)
Mar 19, 2018
7.237
7.237
7.013
7.147
107,778
-0.04(-0.62%)
Mar 16, 2018
7.013
7.281
6.969
7.192
533,965
+0.18(+2.55%)
Mar 15, 2018
7.058
7.147
6.835
7.013
132,226
+0.00(+0.00%)
Mar 14, 2018
7.103
7.103
7.103
7.013
99,851
-0.04(-0.63%)
Mar 13, 2018
7.058
7.192
6.969
7.058
133,948
+0.00(+0.00%)
Mar 12, 2018
7.013
7.058
6.924
7.058
90,678
+0.09(+1.28%)
Mar 09, 2018
6.924
6.969
6.790
6.969
113,551
+0.04(+0.65%)
Mar 08, 2018
7.013
7.080
6.835
6.924
115,960
-0.13(-1.90%)
Mar 07, 2018
7.013
7.058
184,917
-0.13(-1.86%)
Mar 06, 2018
7.192
7.281
7.058
7.192
138,132
+0.00(+0.00%)
Mar 05, 2018
7.013
7.259
7.013
7.192
241,341
+0.18(+2.55%)
Mar 02, 2018
6.701
7.103
6.567
7.013
272,836
+0.27(+3.97%)
Mar 01, 2018
6.701
6.835
6.589
6.745
210,021
+0.00(+0.00%)
Feb 28, 2018
6.969
6.969
6.745
6.745
200,461
-0.22(-3.21%)
Feb 27, 2018
6.790
7.103
6.701
6.969
284,593
+0.22(+3.31%)
Feb 26, 2018
6.835
6.879
6.701
6.745
91,760
-0.09(-1.31%)
Feb 23, 2018
6.879
7.013
6.745
6.835
273,342
-0.04(-0.65%)
Feb 22, 2018
6.790
6.991
6.790
6.879
495,488
+0.04(+0.65%)
Feb 21, 2018
6.701
7.013
6.678
6.835
330,907
+0.13(+2.00%)
Feb 20, 2018
6.656
6.790
6.611
6.701
314,115
+0.04(+0.67%)
Feb 16, 2018
6.656
6.656
6.656
0
+0.13(+2.05%)
Feb 15, 2018
6.388
6.567
6.388
6.522
178,858
+0.09(+1.39%)
Feb 14, 2018
6.254
6.567
6.165
6.433
329,200
+0.18(+2.86%)
Feb 13, 2018
6.254
6.343
6.165
6.254
273,657
+0.00(+0.00%)
Feb 12, 2018
6.343
6.343
6.209
6.254
237,376
-0.09(-1.41%)
Feb 09, 2018
6.075
6.388
5.991
6.343
681,117
+0.31(+5.19%)
Feb 08, 2018
6.031
6.299
6.031
6.031
491,392
+0.09(+1.50%)
Feb 07, 2018
5.852
5.852
5.852
5.941
609,039
+0.09(+1.53%)
Feb 06, 2018
5.763
6.031
5.763
5.852
586,039
-0.02(-0.38%)
Feb 05, 2018
6.120
6.156
5.807
5.874
370,764
-0.29(-4.71%)
Feb 02, 2018
6.165
6.209
6.120
6.165
406,364
-0.09(-1.43%)
Feb 01, 2018
6.343
6.343
6.165
6.254
330,831
-0.09(-1.41%)
Jan 31, 2018
6.433
6.500
6.254
6.343
388,781
-0.04(-0.70%)
Jan 30, 2018
6.388
6.477
6.165
6.388
267,971
-0.04(-0.69%)
Jan 29, 2018
6.611
6.611
6.388
6.433
283,441
-0.22(-3.36%)
Jan 26, 2018
6.701
6.790
6.477
6.656
211,147
+0.09(+1.36%)
Jan 25, 2018
6.567
6.701
6.544
6.567
178,637
+0.00(+0.00%)
Jan 24, 2018
6.567
6.745
6.522
6.567
181,947
+0.00(+0.00%)
Jan 23, 2018
6.611
6.701
6.477
6.567
178,839
+0.00(+0.00%)
Jan 22, 2018
6.611
6.790
6.522
6.567
249,715
+0.00(+0.00%)
Jan 19, 2018
6.656
6.835
6.567
6.567
325,014
-0.22(-3.29%)
Jan 18, 2018
6.835
6.946
6.701
6.790
232,160
-0.09(-1.30%)
Jan 17, 2018
7.013
7.013
6.745
6.879
366,132
-0.09(-1.28%)
Jan 16, 2018
7.237
7.281
6.924
6.969
350,842
-0.31(-4.29%)
Jan 12, 2018
7.281
7.281
7.281
0
+0.09(+1.24%)
Jan 11, 2018
7.058
7.237
6.969
7.192
198,272
+0.18(+2.55%)
Jan 10, 2018
6.969
7.058
6.924
7.013
134,998
+0.00(+0.00%)
Jan 09, 2018
7.013
7.147
6.924
7.013
257,964
+0.00(+0.00%)
Jan 08, 2018
7.103
7.103
6.924
7.013
166,642
-0.13(-1.87%)
Jan 05, 2018
7.237
7.259
7.058
7.147
160,063
-0.13(-1.84%)
Jan 04, 2018
7.415
7.415
7.237
7.281
171,018
-0.09(-1.21%)
Jan 03, 2018
7.281
7.438
7.237
7.371
243,519
+0.13(+1.85%)
Jan 02, 2018
7.058
7.371
7.058
7.237
340,154
+0.09(+1.25%)
Dec 29, 2017
7.147
7.147
7.147
0
-0.09(-1.23%)
Dec 28, 2017
7.103
7.237
6.969
7.237
294,028
+0.18(+2.53%)
Dec 27, 2017
6.969
7.103
6.879
7.058
203,089
+0.09(+1.28%)
Dec 26, 2017
7.147
7.147
6.902
6.969
368,092
-0.18(-2.50%)
Dec 22, 2017
7.147
7.192
7.103
7.147
129,109
+0.04(+0.63%)
Dec 21, 2017
7.103
7.192
7.013
7.103
215,338
+0.04(+0.63%)
Dec 20, 2017
7.103
7.192
6.969
7.058
123,919
-0.04(-0.63%)
Dec 19, 2017
7.103
7.237
6.969
7.103
480,145
-0.04(-0.62%)
Dec 18, 2017
7.237
7.460
7.058
7.147
494,556
-0.04(-0.62%)
Dec 15, 2017
7.058
7.237
7.013
7.192
317,127
+0.13(+1.90%)
Dec 14, 2017
7.058
7.147
6.879
7.058
334,342
+0.00(+0.00%)
Dec 13, 2017
6.969
7.147
6.946
7.058
352,712
+0.09(+1.28%)
Dec 12, 2017
6.924
7.058
6.924
6.969
210,402
+0.04(+0.65%)
Dec 11, 2017
6.969
7.013
6.879
6.924
154,610
+0.00(+0.00%)
Dec 08, 2017
7.013
7.058
6.812
6.924
568,685
+0.00(+0.00%)
Dec 07, 2017
6.790
7.013
6.745
630,901
+0.00(+0.00%)
Dec 06, 2017
6.790
6.969
6.745
6.879
535,779
+0.09(+1.32%)
Dec 05, 2017
7.058
7.147
6.790
6.790
629,602
-0.27(-3.80%)
Dec 04, 2017
7.147
7.147
7.058
7.058
574,950
-0.04(-0.63%)
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.