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
Aveo Pharmaceuticals
(NQ:
AVEO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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
1.190
1.220
1.160
1.190
434,132
+0.01(+0.85%)
Nov 27, 2015
1.190
1.270
1.180
1.180
451,091
-0.02(-1.67%)
Nov 25, 2015
1.130
1.200
1.200
1.200
400,300
+0.05(+4.35%)
Nov 24, 2015
1.130
1.160
1.120
1.150
231,944
-0.01(-0.86%)
Nov 23, 2015
1.160
1.180
1.140
1.160
350,288
+0.00(+0.00%)
Nov 20, 2015
1.160
1.180
1.140
1.160
228,415
+0.00(+0.00%)
Nov 19, 2015
1.130
1.190
1.130
1.160
329,597
+0.02(+1.75%)
Nov 18, 2015
1.140
1.170
1.130
1.140
232,434
+0.00(+0.00%)
Nov 17, 2015
1.150
1.190
1.120
1.140
559,155
-0.02(-1.72%)
Nov 16, 2015
1.180
1.190
1.150
1.160
331,477
+0.00(+0.00%)
Nov 13, 2015
1.190
1.199
1.160
1.160
476,564
-0.04(-3.33%)
Nov 12, 2015
1.250
1.250
1.180
1.200
498,079
-0.04(-3.23%)
Nov 11, 2015
1.290
1.300
1.220
1.240
482,624
-0.04(-3.13%)
Nov 10, 2015
1.240
1.304
1.200
1.280
846,216
+0.04(+3.23%)
Nov 09, 2015
1.330
1.470
1.240
1.240
2,847,034
+0.01(+0.81%)
Nov 06, 2015
1.230
1.250
1.180
1.230
318,676
-0.01(-0.81%)
Nov 05, 2015
1.300
1.315
1.220
1.240
255,070
-0.03(-2.36%)
Nov 04, 2015
1.260
1.290
1.220
1.270
328,540
+0.04(+3.25%)
Nov 03, 2015
1.250
1.300
1.220
1.230
660,593
+0.01(+0.82%)
Nov 02, 2015
1.190
1.275
1.180
1.220
434,346
+0.06(+5.17%)
Oct 30, 2015
1.180
1.200
1.160
1.160
277,341
-0.01(-0.85%)
Oct 29, 2015
1.190
1.210
1.170
1.170
171,303
-0.04(-3.31%)
Oct 28, 2015
1.190
1.200
1.170
1.210
203,452
+0.03(+2.54%)
Oct 27, 2015
1.220
1.220
1.170
1.180
273,559
-0.03(-2.48%)
Oct 26, 2015
1.220
1.240
1.180
1.210
162,488
+0.01(+0.83%)
Oct 23, 2015
1.210
1.210
1.180
1.200
211,201
+0.01(+0.84%)
Oct 22, 2015
1.210
1.220
1.160
1.190
323,345
-0.03(-2.46%)
Oct 21, 2015
1.260
1.260
1.160
1.220
608,035
-0.02(-1.61%)
Oct 20, 2015
1.200
1.250
1.200
1.240
325,792
+0.04(+3.33%)
Oct 19, 2015
1.220
1.270
1.200
1.200
247,072
-0.04(-3.23%)
Oct 16, 2015
1.240
1.287
1.240
1.240
190,682
-0.02(-1.59%)
Oct 15, 2015
1.220
1.280
1.220
1.260
244,570
+0.03(+2.44%)
Oct 14, 2015
1.230
1.280
1.220
1.230
256,360
-0.03(-2.38%)
Oct 13, 2015
1.240
1.290
1.230
1.260
278,319
+0.02(+1.61%)
Oct 12, 2015
1.270
1.320
1.230
1.240
206,608
-0.03(-2.36%)
Oct 09, 2015
1.220
1.320
1.210
1.270
538,499
+0.05(+4.10%)
Oct 08, 2015
1.220
1.240
1.200
1.220
289,184
+0.00(+0.00%)
Oct 07, 2015
1.190
1.230
1.190
1.220
279,415
+0.01(+0.83%)
Oct 06, 2015
1.190
1.220
1.170
1.210
246,545
+0.01(+0.83%)
Oct 05, 2015
1.230
1.253
1.180
1.200
207,784
-0.04(-3.23%)
Oct 02, 2015
1.170
1.240
1.161
1.240
246,485
+0.06(+5.08%)
Oct 01, 2015
1.220
1.220
1.160
1.180
186,114
-0.03(-2.48%)
Sep 30, 2015
1.190
1.240
1.150
1.210
440,704
+0.05(+4.31%)
Sep 29, 2015
1.200
1.220
1.160
1.160
561,121
-0.06(-4.92%)
Sep 28, 2015
1.300
1.330
1.182
1.220
826,583
-0.08(-6.15%)
Sep 25, 2015
1.350
1.360
1.300
1.300
431,219
-0.03(-2.26%)
Sep 24, 2015
1.340
1.400
1.300
1.330
283,581
-0.02(-1.48%)
Sep 23, 2015
1.320
1.380
1.290
1.350
345,519
+0.02(+1.50%)
Sep 22, 2015
1.390
1.390
1.280
1.330
766,305
-0.06(-4.32%)
Sep 21, 2015
1.400
1.460
1.390
1.390
509,264
-0.02(-1.42%)
Sep 18, 2015
1.500
1.530
1.410
1.410
686,171
-0.09(-6.00%)
Sep 17, 2015
1.540
1.540
1.480
1.500
396,990
-0.02(-1.32%)
Sep 16, 2015
1.470
1.570
1.440
1.520
1,091,777
+0.07(+4.83%)
Sep 15, 2015
1.400
1.500
1.380
1.450
948,181
+0.04(+2.84%)
Sep 14, 2015
1.360
1.470
1.360
1.410
403,397
+0.05(+3.68%)
Sep 11, 2015
1.340
1.387
1.340
1.360
398,068
+0.00(+0.00%)
Sep 10, 2015
1.330
1.380
1.330
1.360
488,188
+0.02(+1.49%)
Sep 09, 2015
1.400
1.400
1.330
1.340
299,347
-0.03(-2.19%)
Sep 08, 2015
1.390
1.430
1.360
1.370
428,600
-0.02(-1.44%)
Sep 04, 2015
1.350
1.390
1.390
1.390
467,900
+0.05(+3.73%)
Sep 03, 2015
1.390
1.390
1.340
1.340
258,240
-0.03(-2.19%)
Sep 02, 2015
1.400
1.410
1.320
1.370
572,622
+0.01(+0.74%)
Sep 01, 2015
1.350
1.440
1.344
1.360
843,692
-0.01(-0.73%)
Aug 31, 2015
1.450
1.450
1.370
1.370
664,592
-0.05(-3.52%)
Aug 28, 2015
1.400
1.440
1.350
1.420
957,551
+0.02(+1.43%)
Aug 27, 2015
1.330
1.409
1.310
1.400
994,835
+0.07(+5.26%)
Aug 26, 2015
1.320
1.340
1.200
1.330
1,464,575
+0.05(+3.91%)
Aug 25, 2015
1.310
1.360
1.270
1.280
645,334
+0.01(+0.79%)
Aug 24, 2015
1.180
1.350
1.170
1.270
1,630,095
-0.10(-7.30%)
Aug 21, 2015
1.350
1.430
1.310
1.370
1,708,033
-0.02(-1.44%)
Aug 20, 2015
1.500
1.520
1.380
1.390
1,338,319
-0.15(-9.74%)
Aug 19, 2015
1.560
1.580
1.450
1.540
2,702,005
-0.06(-3.75%)
Aug 18, 2015
1.720
1.720
1.550
1.600
3,940,753
-0.10(-5.88%)
Aug 17, 2015
2.470
2.590
1.630
1.700
38,180,500
+0.53(+45.30%)
Aug 14, 2015
1.140
1.200
1.140
1.170
554,600
+0.00(+0.00%)
Aug 13, 2015
1.250
1.260
1.160
1.170
1,168,154
-0.11(-8.59%)
Aug 12, 2015
1.370
1.370
1.250
1.280
1,364,206
-0.09(-6.57%)
Aug 11, 2015
1.450
1.450
1.350
1.370
616,897
-0.09(-6.16%)
Aug 10, 2015
1.460
1.541
1.360
1.460
455,999
+0.04(+2.82%)
Aug 07, 2015
1.420
1.480
1.350
1.420
586,801
+0.03(+2.16%)
Aug 06, 2015
1.430
1.440
1.380
1.390
499,756
-0.02(-1.42%)
Aug 05, 2015
1.490
1.550
1.380
1.410
325,582
-0.03(-2.08%)
Aug 04, 2015
1.440
1.460
1.400
1.440
225,140
-0.01(-0.69%)
Aug 03, 2015
1.440
1.550
1.350
1.450
842,507
+0.04(+2.84%)
Jul 31, 2015
1.390
1.430
1.350
1.410
245,079
+0.03(+2.17%)
Jul 30, 2015
1.450
1.450
1.340
1.380
474,330
-0.06(-4.17%)
Jul 29, 2015
1.520
1.540
1.440
1.440
341,929
-0.07(-4.64%)
Jul 28, 2015
1.530
1.580
1.480
1.510
240,621
+0.00(+0.00%)
Jul 27, 2015
1.530
1.530
1.430
1.510
454,318
-0.02(-1.31%)
Jul 24, 2015
1.580
1.660
1.520
1.530
524,358
-0.08(-4.97%)
Jul 23, 2015
1.640
1.669
1.585
1.610
367,591
+0.01(+0.63%)
Jul 22, 2015
1.660
1.690
1.580
1.600
557,046
-0.08(-4.76%)
Jul 21, 2015
1.630
1.709
1.575
1.680
625,362
+0.06(+3.70%)
Jul 20, 2015
1.730
1.820
1.590
1.620
1,398,524
-0.12(-6.90%)
Jul 17, 2015
1.640
1.800
1.620
1.740
1,544,106
+0.12(+7.41%)
Jul 16, 2015
1.560
1.640
1.530
1.620
391,302
+0.07(+4.52%)
Jul 15, 2015
1.570
1.590
1.510
1.550
585,648
-0.05(-3.13%)
Jul 14, 2015
1.650
1.660
1.540
1.600
576,361
-0.05(-3.03%)
Jul 13, 2015
1.600
1.650
1.580
1.650
425,691
+0.08(+5.10%)
Jul 10, 2015
1.550
1.600
1.520
1.570
203,184
+0.00(+0.00%)
Jul 09, 2015
1.510
1.590
1.500
1.570
473,387
+0.08(+5.37%)
Jul 08, 2015
1.540
1.577
1.480
1.490
728,199
-0.10(-6.29%)
Jul 07, 2015
1.660
1.665
1.500
1.590
1,040,082
-0.08(-4.79%)
Jul 06, 2015
1.700
1.730
1.610
1.670
728,374
-0.06(-3.47%)
Jul 02, 2015
1.730
1.730
1.730
1.730
362,600
+0.01(+0.58%)
Jul 01, 2015
1.790
1.850
1.650
1.720
1,125,701
-0.02(-1.15%)
Jun 30, 2015
1.690
1.760
1.680
1.740
735,507
+0.08(+4.82%)
Jun 29, 2015
1.720
1.740
1.650
1.660
607,040
-0.10(-5.68%)
Jun 26, 2015
1.850
1.880
1.650
1.760
1,465,051
-0.08(-4.35%)
Jun 25, 2015
1.860
1.890
1.830
1.840
786,257
-0.04(-2.13%)
Jun 24, 2015
1.970
2.000
1.840
1.880
1,751,721
-0.10(-5.05%)
Jun 23, 2015
2.020
2.050
1.980
1.980
659,242
-0.04(-1.98%)
Jun 22, 2015
1.990
2.070
1.990
2.020
827,945
+0.04(+2.02%)
Jun 19, 2015
2.060
2.090
1.980
1.980
1,111,671
-0.10(-4.81%)
Jun 18, 2015
1.990
2.120
1.960
2.080
1,425,457
+0.06(+2.97%)
Jun 17, 2015
1.880
2.120
1.880
2.020
2,432,619
+0.13(+6.88%)
Jun 16, 2015
2.010
2.040
1.880
1.890
1,707,969
-0.13(-6.44%)
Jun 15, 2015
1.980
2.079
1.920
2.020
1,119,687
+0.02(+1.00%)
Jun 12, 2015
1.840
2.090
1.760
2.000
3,962,984
-0.17(-7.83%)
Jun 11, 2015
2.220
2.270
2.150
2.170
1,508,910
-0.08(-3.56%)
Jun 10, 2015
2.160
2.250
2.050
2.250
2,716,614
+0.04(+1.81%)
Jun 09, 2015
2.230
2.290
2.140
2.210
1,890,610
-0.06(-2.86%)
Jun 08, 2015
2.440
2.460
2.240
2.275
3,145,802
-0.16(-6.38%)
Jun 05, 2015
2.420
2.500
2.310
2.430
2,950,720
-0.06(-2.41%)
Jun 04, 2015
2.780
2.900
2.460
2.490
21,062,060
+0.17(+7.33%)
Jun 03, 2015
2.390
2.390
2.170
2.320
3,419,631
-0.05(-2.11%)
Jun 02, 2015
2.670
2.790
2.310
2.370
15,126,796
+0.09(+3.95%)
Jun 01, 2015
2.030
2.330
1.950
2.280
5,820,498
+0.25(+12.32%)
May 29, 2015
1.970
2.120
1.880
2.030
2,529,917
+0.03(+1.50%)
May 28, 2015
2.120
2.130
1.970
2.000
2,498,213
-0.16(-7.41%)
May 27, 2015
2.220
2.230
2.040
2.160
3,670,841
-0.11(-4.85%)
May 26, 2015
2.310
2.480
2.200
2.270
4,339,418
-0.04(-1.73%)
May 22, 2015
2.400
2.310
2.310
2.310
19,939,700
+0.08(+3.59%)
May 21, 2015
1.840
3.500
1.810
2.230
94,257,544
+0.63(+39.37%)
May 20, 2015
1.510
1.720
1.500
1.600
4,372,431
+0.26(+19.40%)
May 19, 2015
1.250
1.360
1.250
1.340
503,662
+0.10(+8.06%)
May 18, 2015
1.200
1.250
1.180
1.240
324,200
+0.05(+4.20%)
May 15, 2015
1.200
1.220
1.160
1.190
562,648
-0.04(-3.25%)
May 14, 2015
1.270
1.280
1.230
1.230
462,826
-0.03(-2.38%)
May 13, 2015
1.240
1.280
1.210
1.260
220,856
+0.03(+2.44%)
May 12, 2015
1.320
1.360
1.220
1.230
1,003,881
-0.11(-8.21%)
May 11, 2015
1.390
1.400
1.330
1.340
434,036
-0.03(-2.19%)
May 08, 2015
1.360
1.430
1.310
1.370
619,275
+0.01(+0.74%)
May 07, 2015
1.600
1.600
1.340
1.360
1,593,116
-0.22(-13.92%)
May 06, 2015
1.600
1.600
1.550
1.580
303,161
+0.01(+0.64%)
May 05, 2015
1.600
1.620
1.560
1.570
302,982
-0.03(-1.88%)
May 04, 2015
1.500
1.640
1.470
1.600
721,283
+0.09(+5.96%)
May 01, 2015
1.520
1.590
1.460
1.510
681,726
-0.01(-0.66%)
Apr 30, 2015
1.660
1.690
1.510
1.520
1,067,164
-0.17(-10.06%)
Apr 29, 2015
1.710
1.740
1.630
1.690
507,742
-0.01(-0.59%)
Apr 28, 2015
1.800
1.850
1.590
1.700
1,697,093
-0.12(-6.59%)
Apr 27, 2015
1.920
1.970
1.747
1.820
1,392,433
-0.10(-5.21%)
Apr 24, 2015
2.030
2.050
1.900
1.920
1,021,462
-0.08(-4.00%)
Apr 23, 2015
2.070
2.100
1.820
2.000
2,499,873
-0.04(-1.96%)
Apr 22, 2015
1.970
2.170
1.930
2.040
4,718,113
+0.12(+6.25%)
Apr 21, 2015
1.810
1.980
1.810
1.920
2,136,887
+0.11(+6.08%)
Apr 20, 2015
1.910
1.910
1.760
1.810
1,093,519
-0.03(-1.63%)
Apr 17, 2015
1.760
1.970
1.740
1.840
3,302,160
+0.12(+6.98%)
Apr 16, 2015
1.500
1.730
1.480
1.720
2,288,969
+0.24(+16.22%)
Apr 15, 2015
1.490
1.540
1.420
1.480
764,225
+0.00(+0.34%)
Apr 14, 2015
1.500
1.540
1.460
1.475
387,930
-0.02(-1.67%)
Apr 13, 2015
1.510
1.600
1.470
1.500
647,544
-0.01(-0.66%)
Apr 10, 2015
1.600
1.620
1.500
1.510
460,790
-0.07(-4.43%)
Apr 09, 2015
1.560
1.630
1.560
1.580
271,730
+0.02(+1.28%)
Apr 08, 2015
1.550
1.590
1.470
1.560
346,815
+0.03(+1.96%)
Apr 07, 2015
1.540
1.600
1.510
1.530
366,735
+0.00(+0.00%)
Apr 06, 2015
1.620
1.680
1.500
1.530
1,025,174
-0.08(-4.97%)
Apr 02, 2015
1.530
1.610
1.610
1.610
2,065,300
+0.09(+5.92%)
Apr 01, 2015
1.450
1.530
1.400
1.520
1,257,471
+0.07(+4.83%)
Mar 31, 2015
1.450
1.450
1.400
1.450
421,881
+0.01(+0.69%)
Mar 30, 2015
1.380
1.450
1.380
1.440
505,664
+0.07(+5.11%)
Mar 27, 2015
1.390
1.420
1.360
1.370
290,915
+0.01(+0.74%)
Mar 26, 2015
1.350
1.380
1.300
1.360
474,740
-0.01(-0.73%)
Mar 25, 2015
1.430
1.460
1.350
1.370
638,521
-0.07(-4.86%)
Mar 24, 2015
1.380
1.500
1.320
1.440
647,368
+0.05(+3.60%)
Mar 23, 2015
1.370
1.460
1.370
1.390
512,827
+0.04(+2.96%)
Mar 20, 2015
1.510
1.600
1.350
1.350
1,452,182
-0.16(-10.60%)
Mar 19, 2015
1.360
1.560
1.310
1.510
1,204,000
+0.16(+11.85%)
Mar 18, 2015
1.330
1.380
1.300
1.350
520,371
+0.01(+0.75%)
Mar 17, 2015
1.220
1.370
1.193
1.340
998,034
+0.08(+6.35%)
Mar 16, 2015
1.400
1.410
1.240
1.260
1,444,994
-0.14(-10.00%)
Mar 13, 2015
1.420
1.440
1.360
1.400
1,018,085
-0.03(-2.10%)
Mar 12, 2015
1.470
1.470
1.360
1.430
965,305
-0.03(-2.05%)
Mar 11, 2015
1.470
1.570
1.440
1.460
1,578,219
-0.01(-0.68%)
Mar 10, 2015
1.530
1.580
1.420
1.470
2,555,231
-0.09(-5.77%)
Mar 09, 2015
1.840
1.840
1.550
1.560
7,241,887
+0.06(+4.00%)
Mar 06, 2015
1.720
2.020
1.460
1.500
20,248,532
+0.08(+5.63%)
Mar 05, 2015
1.730
1.770
1.360
1.420
3,818,248
-0.12(-7.79%)
Mar 04, 2015
1.140
1.550
1.100
1.540
2,039,291
+0.39(+33.91%)
Mar 03, 2015
1.150
1.190
1.100
1.150
385,129
-0.02(-1.71%)
Mar 02, 2015
1.220
1.230
1.100
1.170
962,172
-0.08(-6.40%)
Feb 27, 2015
0.9500
1.290
0.9500
1.250
3,716,627
+0.30(+31.72%)
Feb 26, 2015
0.9200
0.9500
0.9000
0.9490
244,308
+0.04(+4.75%)
Feb 25, 2015
0.8700
0.9190
0.8600
0.9060
232,756
+0.04(+4.50%)
Feb 24, 2015
0.8700
0.9478
0.8630
0.8670
274,061
-0.00(-0.34%)
Feb 23, 2015
0.9200
0.9290
0.8630
0.8700
142,129
-0.06(-6.42%)
Feb 20, 2015
0.9200
0.9600
0.9000
0.9297
201,968
-0.01(-1.10%)
Feb 19, 2015
0.8900
0.9500
0.8602
0.9400
362,556
+0.08(+9.30%)
Feb 18, 2015
0.8620
0.8900
0.8300
0.8600
323,341
-0.00(-0.23%)
Feb 17, 2015
0.8100
0.9200
0.8020
0.8620
294,824
+0.02(+2.86%)
Feb 13, 2015
0.9000
0.8380
0.8380
0.8380
332,200
-0.06(-7.10%)
Feb 12, 2015
0.9030
0.9395
0.9000
0.9020
390,524
-0.05(-5.05%)
Feb 11, 2015
0.9800
0.9800
0.9500
0.9500
66,650
-0.03(-2.91%)
Feb 10, 2015
1.000
1.000
0.9505
0.9785
79,690
-0.01(-1.06%)
Feb 09, 2015
0.9869
1.010
0.9400
0.9890
79,437
+0.00(+0.21%)
Feb 06, 2015
0.9900
1.010
0.9350
0.9869
114,503
+0.01(+0.70%)
Feb 05, 2015
0.9700
1.000
0.9401
0.9800
107,060
+0.04(+3.70%)
Feb 04, 2015
1.080
1.080
0.9198
0.9450
351,765
-0.13(-11.68%)
Feb 03, 2015
1.000
1.100
0.9900
1.070
582,788
+0.06(+5.94%)
Feb 02, 2015
0.9900
1.040
0.9699
1.010
419,022
+0.06(+6.71%)
Jan 30, 2015
0.9300
0.9800
0.9300
0.9465
221,550
+0.03(+3.78%)
Jan 29, 2015
0.9500
0.9532
0.9100
0.9120
127,369
-0.04(-4.00%)
Jan 28, 2015
0.9500
0.9600
0.9164
0.9500
111,838
-0.01(-1.04%)
Jan 27, 2015
0.9680
0.9680
0.9101
0.9600
78,233
-0.00(-0.29%)
Jan 26, 2015
0.9690
0.9690
0.9000
0.9628
355,866
-0.01(-0.54%)
Jan 23, 2015
0.9700
1.040
0.9200
0.9680
397,083
+0.03(+2.98%)
Jan 22, 2015
0.9500
0.9600
0.8900
0.9400
272,665
+0.01(+1.08%)
Jan 21, 2015
0.8533
0.9300
0.8400
0.9300
297,704
+0.06(+6.90%)
Jan 20, 2015
0.8300
0.8700
0.8300
0.8700
319,024
+0.07(+8.75%)
Jan 16, 2015
0.8400
0.8400
0.8000
0.8000
198,048
-0.03(-3.61%)
Jan 15, 2015
0.8400
0.8500
0.8300
0.8300
97,290
+0.01(+1.22%)
Jan 14, 2015
0.8400
0.8732
0.8200
0.8200
145,974
-0.01(-1.20%)
Jan 13, 2015
0.8700
0.8700
0.8300
0.8300
257,379
-0.04(-4.60%)
Jan 12, 2015
0.9400
0.9400
0.8500
0.8700
416,610
-0.06(-6.45%)
Jan 09, 2015
0.9500
0.9640
0.9229
0.9300
513,155
+0.01(+1.09%)
Jan 08, 2015
0.9300
1.050
0.8800
0.9200
1,358,075
+0.09(+10.18%)
Jan 07, 2015
0.8300
0.8500
0.7800
0.8350
531,502
-0.01(-0.60%)
Jan 06, 2015
0.8300
0.8500
0.8026
0.8400
123,644
+0.00(+0.01%)
Jan 05, 2015
0.8800
0.8800
0.8300
0.8399
251,445
-0.04(-4.56%)
Jan 02, 2015
0.8500
0.8800
0.8000
0.8800
279,690
+0.04(+4.74%)
Dec 31, 2014
0.8000
0.8402
0.8402
0.8402
389,500
+0.03(+3.33%)
Dec 30, 2014
0.8600
0.8870
0.8000
0.8131
497,553
-0.05(-5.45%)
Dec 29, 2014
0.9000
0.9100
0.8500
0.8600
222,030
-0.03(-3.37%)
Dec 26, 2014
0.8500
0.9100
0.8335
0.8900
454,366
+0.07(+8.54%)
Dec 24, 2014
0.8500
0.8200
0.8200
0.8200
261,300
+0.01(+0.72%)
Dec 23, 2014
0.8000
0.8599
0.7700
0.8141
527,450
+0.02(+1.90%)
Dec 22, 2014
0.8600
0.9000
0.7535
0.7989
908,842
-0.05(-6.01%)
Dec 19, 2014
0.9400
0.9482
0.8446
0.8500
1,155,125
+0.04(+4.94%)
Dec 18, 2014
0.9500
0.9699
0.8100
0.8100
4,037,600
+0.10(+14.16%)
Dec 17, 2014
0.7200
0.7200
0.6901
0.7095
178,408
-0.00(-0.07%)
Dec 16, 2014
0.7500
0.7500
0.6900
0.7100
777,580
+0.04(+5.97%)
Dec 15, 2014
0.6600
0.7000
0.6596
0.6700
681,176
+0.02(+3.08%)
Dec 12, 2014
0.6700
0.6799
0.6401
0.6500
233,215
-0.03(-4.41%)
Dec 11, 2014
0.6700
0.6800
0.6100
0.6800
275,047
+0.03(+4.62%)
Dec 10, 2014
0.6575
0.7000
0.6400
0.6500
368,760
-0.01(-1.68%)
Dec 09, 2014
0.6050
0.7500
0.6050
0.6611
765,944
-0.05(-7.29%)
Dec 08, 2014
0.7121
0.7500
0.7065
0.7131
328,910
-0.03(-3.65%)
Dec 05, 2014
0.7300
0.7700
0.7300
0.7401
423,153
-0.02(-2.63%)
Dec 04, 2014
0.8700
0.8700
0.7308
0.7601
431,247
-0.10(-11.62%)
Dec 03, 2014
0.8710
0.9290
0.8600
0.8600
175,634
-0.01(-1.26%)
Dec 02, 2014
0.8600
0.8800
0.8600
0.8710
51,621
+0.01(+1.28%)
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.