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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2016
10.56
10.88
10.45
10.67
1,933,526
+0.14(+1.31%)
Nov 29, 2016
10.59
10.70
10.40
10.53
1,354,002
-0.11(-1.04%)
Nov 28, 2016
10.84
10.86
10.62
10.64
1,547,884
-0.14(-1.27%)
Nov 25, 2016
10.73
10.84
10.59
10.78
524,729
+0.00(+0.00%)
Nov 23, 2016
10.78
10.78
10.78
0
+0.00(+0.00%)
Nov 22, 2016
10.70
10.95
10.70
10.78
1,523,100
+0.05(+0.51%)
Nov 21, 2016
10.84
11.14
10.70
10.73
1,557,194
+0.03(+0.26%)
Nov 18, 2016
10.81
11.08
10.59
10.70
1,561,768
-0.25(-2.25%)
Nov 17, 2016
10.95
10.95
10.60
10.95
1,549,326
+0.08(+0.76%)
Nov 16, 2016
10.56
10.96
10.56
10.86
1,104,841
+0.36(+3.39%)
Nov 15, 2016
10.62
10.70
10.12
10.51
1,363,694
-0.19(-1.79%)
Nov 14, 2016
10.62
11.00
10.62
10.70
1,499,812
+0.11(+1.03%)
Nov 11, 2016
10.48
10.62
10.26
10.59
992,928
+0.19(+1.84%)
Nov 10, 2016
10.04
10.48
10.04
10.40
1,486,602
+0.38(+3.83%)
Nov 09, 2016
9.577
10.15
9.577
10.01
1,367,427
+0.14(+1.39%)
Nov 08, 2016
10.07
10.07
9.741
9.878
1,740,445
-0.25(-2.43%)
Nov 07, 2016
9.823
10.23
9.747
10.12
1,751,593
+0.52(+5.41%)
Nov 04, 2016
9.687
9.714
9.454
9.604
1,085,942
+0.03(+0.29%)
Nov 03, 2016
9.249
9.632
9.085
9.577
1,781,681
+0.38(+4.17%)
Nov 02, 2016
9.085
9.413
8.838
9.194
2,941,794
+0.41(+4.67%)
Nov 01, 2016
8.510
9.030
8.291
8.784
1,607,616
+0.30(+3.55%)
Oct 31, 2016
8.455
8.510
8.247
8.483
960,864
+0.08(+0.98%)
Oct 28, 2016
8.483
8.586
8.318
8.400
762,498
-0.08(-0.97%)
Oct 27, 2016
8.784
8.784
8.400
8.483
368,284
-0.27(-3.12%)
Oct 26, 2016
8.920
9.059
8.729
8.756
239,706
-0.19(-2.14%)
Oct 25, 2016
9.221
9.468
8.811
8.948
334,070
-0.16(-1.80%)
Oct 24, 2016
8.975
9.468
8.943
9.112
531,051
+0.08(+0.91%)
Oct 21, 2016
9.085
9.194
9.002
9.030
263,842
-0.14(-1.49%)
Oct 20, 2016
8.920
9.221
8.920
9.167
383,352
+0.16(+1.82%)
Oct 19, 2016
9.112
9.112
8.975
9.002
386,109
-0.05(-0.60%)
Oct 18, 2016
9.139
9.194
9.030
9.057
332,910
+0.00(+0.00%)
Oct 17, 2016
9.221
9.331
9.057
9.057
430,534
-0.24(-2.59%)
Oct 14, 2016
9.276
9.314
9.145
9.298
366,048
+0.08(+0.89%)
Oct 13, 2016
9.101
9.347
8.849
9.216
730,475
+0.06(+0.66%)
Oct 12, 2016
8.740
9.167
8.652
9.156
657,890
+0.45(+5.22%)
Oct 11, 2016
8.712
8.827
8.647
8.701
463,877
-0.06(-0.69%)
Oct 10, 2016
8.603
8.844
8.576
8.762
552,911
+0.15(+1.72%)
Oct 07, 2016
8.373
8.701
8.373
8.614
843,261
+0.27(+3.21%)
Oct 06, 2016
7.979
8.614
7.853
8.346
2,733,281
+0.76(+9.95%)
Oct 05, 2016
7.596
7.727
7.530
7.591
317,535
-0.02(-0.22%)
Oct 04, 2016
7.552
7.634
7.514
7.607
206,369
+0.03(+0.36%)
Oct 03, 2016
7.459
7.711
7.459
7.580
306,902
+0.13(+1.69%)
Sep 30, 2016
7.459
7.497
7.333
7.454
606,863
+0.05(+0.67%)
Sep 29, 2016
7.492
7.574
7.399
7.404
332,376
-0.13(-1.74%)
Sep 28, 2016
7.716
7.738
7.514
7.536
405,058
-0.21(-2.69%)
Sep 27, 2016
7.705
7.798
7.678
7.744
254,993
+0.01(+0.07%)
Sep 26, 2016
7.859
7.859
7.705
7.738
211,228
-0.12(-1.53%)
Sep 23, 2016
7.859
7.952
7.820
7.859
303,935
-0.05(-0.62%)
Sep 22, 2016
7.952
7.963
7.837
7.908
485,822
-0.02(-0.28%)
Sep 21, 2016
7.963
8.014
7.771
7.930
326,690
-0.01(-0.14%)
Sep 20, 2016
7.881
8.006
7.820
7.941
329,630
+0.05(+0.69%)
Sep 19, 2016
7.815
7.941
7.815
7.886
302,025
+0.11(+1.41%)
Sep 16, 2016
7.766
7.875
7.766
7.777
531,705
+0.03(+0.35%)
Sep 15, 2016
7.760
7.853
7.723
7.749
242,178
+0.02(+0.28%)
Sep 14, 2016
7.694
7.793
7.694
7.727
370,976
+0.02(+0.28%)
Sep 13, 2016
7.689
7.782
7.618
7.705
337,511
-0.01(-0.14%)
Sep 12, 2016
7.645
7.771
7.645
7.716
493,314
+0.00(+0.00%)
Sep 09, 2016
7.634
7.722
7.541
7.716
680,187
+0.05(+0.71%)
Sep 08, 2016
7.399
7.662
7.366
7.662
661,737
+0.28(+3.78%)
Sep 07, 2016
7.169
7.388
7.136
7.383
562,844
+0.24(+3.29%)
Sep 06, 2016
7.065
7.158
6.999
7.147
352,420
+0.06(+0.85%)
Sep 02, 2016
7.005
7.087
7.087
7.087
237,912
+0.08(+1.17%)
Sep 01, 2016
6.824
7.082
6.824
7.005
343,861
+0.16(+2.32%)
Aug 31, 2016
6.994
6.994
6.748
6.846
435,992
-0.15(-2.19%)
Aug 30, 2016
6.885
7.041
6.885
6.999
233,462
+0.12(+1.79%)
Aug 29, 2016
6.855
6.914
6.811
6.876
158,975
+0.01(+0.16%)
Aug 26, 2016
6.925
6.936
6.822
6.865
195,567
-0.04(-0.63%)
Aug 25, 2016
6.941
6.985
6.865
6.909
213,233
-0.08(-1.09%)
Aug 24, 2016
6.941
7.077
6.941
6.985
343,358
+0.01(+0.16%)
Aug 23, 2016
7.028
7.028
6.952
6.974
375,133
-0.04(-0.54%)
Aug 22, 2016
7.071
7.169
6.996
7.012
305,360
-0.10(-1.37%)
Aug 19, 2016
6.925
7.164
6.922
7.109
420,161
+0.14(+2.02%)
Aug 18, 2016
6.952
7.044
6.914
6.968
404,952
+0.01(+0.08%)
Aug 17, 2016
7.077
7.077
6.887
6.963
392,682
-0.11(-1.61%)
Aug 16, 2016
7.093
7.162
7.055
7.077
228,868
-0.01(-0.08%)
Aug 15, 2016
7.077
7.142
7.066
7.082
296,526
+0.01(+0.15%)
Aug 12, 2016
7.093
7.126
7.012
7.071
388,164
-0.01(-0.08%)
Aug 11, 2016
7.109
7.180
6.952
7.077
438,409
+0.02(+0.23%)
Aug 10, 2016
6.838
7.158
6.817
7.061
620,371
+0.23(+3.33%)
Aug 09, 2016
6.914
6.958
6.811
6.833
477,787
-0.11(-1.64%)
Aug 08, 2016
6.887
7.033
6.887
6.947
447,088
+0.08(+1.18%)
Aug 05, 2016
6.817
7.017
6.622
6.865
790,390
+0.10(+1.52%)
Aug 04, 2016
6.735
6.790
6.616
6.763
653,521
+0.07(+0.97%)
Aug 03, 2016
6.389
6.947
6.253
6.698
1,891,328
+1.02(+18.05%)
Aug 02, 2016
5.576
5.755
5.424
5.673
631,416
+0.09(+1.65%)
Aug 01, 2016
5.717
5.755
5.467
5.581
688,991
-0.14(-2.46%)
Jul 29, 2016
5.668
5.760
5.570
5.722
287,428
+0.06(+1.05%)
Jul 28, 2016
5.809
5.852
5.619
5.663
159,316
-0.16(-2.70%)
Jul 27, 2016
5.885
5.885
5.527
5.820
156,066
-0.07(-1.10%)
Jul 26, 2016
5.885
6.031
5.814
5.885
301,583
+0.04(+0.65%)
Jul 25, 2016
5.858
5.917
5.809
5.847
184,473
-0.01(-0.09%)
Jul 22, 2016
5.690
5.858
5.646
5.852
235,785
+0.15(+2.56%)
Jul 21, 2016
5.587
5.755
5.587
5.706
216,023
+0.10(+1.74%)
Jul 20, 2016
5.467
5.630
5.430
5.608
225,404
+0.15(+2.68%)
Jul 19, 2016
5.478
5.549
5.424
5.462
166,696
-0.02(-0.30%)
Jul 18, 2016
5.321
5.538
5.251
5.478
293,584
+0.16(+2.95%)
Jul 15, 2016
5.386
5.440
5.283
5.321
152,606
-0.04(-0.71%)
Jul 14, 2016
5.473
5.554
5.343
5.359
221,067
-0.06(-1.10%)
Jul 13, 2016
5.473
5.500
5.337
5.419
308,835
-0.02(-0.40%)
Jul 12, 2016
5.538
5.625
5.413
5.440
304,722
-0.09(-1.67%)
Jul 11, 2016
5.365
5.538
5.321
5.532
302,884
+0.20(+3.65%)
Jul 08, 2016
5.197
5.359
5.148
5.337
293,782
+0.19(+3.68%)
Jul 07, 2016
5.191
5.262
5.083
5.148
198,632
+0.15(+3.04%)
Jul 05, 2016
5.018
5.039
4.920
4.996
157,567
-0.05(-1.07%)
Jul 01, 2016
5.029
5.050
5.050
5.050
246,922
+0.03(+0.54%)
Jun 30, 2016
4.877
5.029
4.823
5.023
279,103
+0.13(+2.66%)
Jun 29, 2016
4.806
4.926
4.801
4.893
174,120
+0.14(+2.96%)
Jun 28, 2016
4.801
5.001
4.709
4.752
249,295
-0.02(-0.45%)
Jun 27, 2016
5.029
5.029
4.747
4.774
393,160
-0.28(-5.57%)
Jun 24, 2016
4.839
5.056
4.665
5.056
608,038
+0.15(+2.98%)
Jun 23, 2016
4.926
4.991
4.874
4.909
278,498
+0.10(+2.03%)
Jun 22, 2016
4.785
4.888
4.768
4.812
226,808
+0.02(+0.34%)
Jun 21, 2016
4.844
4.899
4.725
4.796
233,725
+0.00(+0.00%)
Jun 20, 2016
4.926
4.974
4.774
4.796
272,269
-0.07(-1.45%)
Jun 17, 2016
4.693
4.926
4.693
4.866
419,113
+0.16(+3.34%)
Jun 16, 2016
4.758
4.823
4.655
4.709
221,421
-0.09(-1.92%)
Jun 15, 2016
4.622
4.861
4.622
4.801
276,455
+0.18(+3.87%)
Jun 14, 2016
4.660
4.676
4.568
4.622
202,317
-0.02(-0.35%)
Jun 13, 2016
4.796
4.796
4.633
4.638
229,069
-0.17(-3.49%)
Jun 10, 2016
4.731
4.839
4.617
4.806
344,499
+0.07(+1.49%)
Jun 09, 2016
4.926
4.926
4.693
4.736
339,913
-0.21(-4.27%)
Jun 08, 2016
4.964
5.039
4.888
4.947
453,914
-0.03(-0.65%)
Jun 07, 2016
4.633
5.142
4.600
4.980
1,403,746
+0.33(+6.98%)
Jun 06, 2016
4.611
4.709
4.519
4.655
330,579
+0.03(+0.70%)
Jun 03, 2016
4.600
4.693
4.527
4.622
395,474
+0.03(+0.71%)
Jun 02, 2016
4.508
4.606
4.419
4.590
591,244
+0.07(+1.44%)
Jun 01, 2016
4.552
4.596
4.427
4.525
560,456
-0.02(-0.36%)
May 31, 2016
4.649
4.660
4.503
4.541
500,925
-0.11(-2.33%)
May 27, 2016
4.606
4.649
4.649
4.649
455,090
+0.08(+1.84%)
May 26, 2016
4.592
4.608
4.504
4.565
451,386
-0.03(-0.58%)
May 25, 2016
4.544
4.619
4.496
4.592
304,426
+0.04(+0.94%)
May 24, 2016
4.480
4.576
4.445
4.549
369,230
+0.07(+1.67%)
May 23, 2016
4.587
4.651
4.469
4.474
348,528
-0.12(-2.67%)
May 20, 2016
4.533
4.640
4.464
4.597
501,645
+0.10(+2.26%)
May 19, 2016
4.523
4.688
4.491
4.496
345,898
-0.05(-1.17%)
May 18, 2016
4.533
4.635
4.453
4.549
546,959
-0.01(-0.12%)
May 17, 2016
4.571
4.603
4.496
4.555
504,196
-0.03(-0.70%)
May 16, 2016
4.693
4.693
4.565
4.587
358,379
-0.06(-1.26%)
May 13, 2016
4.731
4.757
4.613
4.645
356,950
-0.11(-2.36%)
May 12, 2016
4.795
4.822
4.690
4.757
521,580
-0.02(-0.34%)
May 11, 2016
4.934
4.963
4.763
4.774
471,672
-0.15(-3.14%)
May 10, 2016
5.217
5.254
4.864
4.928
600,604
-0.30(-5.72%)
May 09, 2016
4.720
5.377
4.651
5.227
1,163,252
+0.53(+11.25%)
May 06, 2016
4.731
4.880
4.629
4.699
715,153
-0.12(-2.55%)
May 05, 2016
5.051
5.201
4.822
4.822
760,891
-0.25(-4.95%)
May 04, 2016
5.441
5.815
5.040
5.073
2,171,664
-1.40(-21.65%)
May 03, 2016
6.621
6.712
6.370
6.474
380,873
-0.16(-2.38%)
May 02, 2016
6.498
6.781
6.466
6.632
507,612
+0.18(+2.73%)
Apr 29, 2016
6.493
6.546
6.391
6.455
360,667
-0.09(-1.31%)
Apr 28, 2016
6.626
6.658
6.503
6.541
415,521
-0.09(-1.37%)
Apr 27, 2016
6.493
6.637
6.418
6.632
377,965
+0.14(+2.14%)
Apr 26, 2016
6.343
6.552
6.239
6.493
349,764
+0.10(+1.50%)
Apr 25, 2016
6.290
6.407
6.226
6.397
345,334
+0.12(+1.96%)
Apr 22, 2016
6.215
6.338
6.215
6.274
220,326
+0.05(+0.77%)
Apr 21, 2016
6.237
6.375
6.204
6.226
256,854
-0.02(-0.26%)
Apr 20, 2016
6.039
6.311
6.007
6.242
262,283
+0.23(+3.91%)
Apr 19, 2016
6.194
6.194
5.996
6.007
519,025
-0.17(-2.77%)
Apr 18, 2016
6.103
6.229
6.103
6.178
201,877
+0.08(+1.31%)
Apr 15, 2016
6.023
6.103
6.018
6.098
202,862
+0.04(+0.71%)
Apr 14, 2016
6.018
6.124
5.991
6.055
204,092
+0.05(+0.89%)
Apr 13, 2016
5.905
6.119
5.905
6.002
256,427
+0.14(+2.37%)
Apr 12, 2016
5.793
6.002
5.793
5.863
301,587
+0.08(+1.39%)
Apr 11, 2016
5.772
5.895
5.713
5.783
292,494
+0.02(+0.28%)
Apr 08, 2016
5.884
6.012
5.676
5.767
314,727
-0.05(-0.92%)
Apr 07, 2016
6.039
6.055
5.767
5.820
1,208,890
-0.22(-3.63%)
Apr 06, 2016
5.735
6.074
5.697
6.039
508,811
+0.29(+5.01%)
Apr 05, 2016
5.847
5.991
5.697
5.751
481,220
-0.14(-2.36%)
Apr 04, 2016
5.980
5.980
5.751
5.889
301,568
-0.12(-2.04%)
Apr 01, 2016
5.911
6.063
5.884
6.012
365,885
+0.08(+1.35%)
Mar 31, 2016
6.023
6.023
5.831
5.932
351,547
-0.11(-1.86%)
Mar 30, 2016
6.066
6.140
5.932
6.044
283,754
+0.01(+0.09%)
Mar 29, 2016
5.852
6.076
5.777
6.039
442,553
+0.18(+3.01%)
Mar 28, 2016
5.847
5.921
5.783
5.863
226,493
+0.05(+0.92%)
Mar 24, 2016
5.873
5.809
5.809
5.809
306,396
-0.11(-1.81%)
Mar 23, 2016
5.996
5.996
5.873
5.916
394,045
-0.10(-1.69%)
Mar 22, 2016
6.130
6.253
6.002
6.018
333,285
-0.12(-1.91%)
Mar 21, 2016
6.247
6.301
6.055
6.135
244,862
-0.17(-2.71%)
Mar 18, 2016
6.140
6.386
6.082
6.306
609,036
+0.17(+2.70%)
Mar 17, 2016
6.039
6.258
6.034
6.140
327,389
+0.10(+1.59%)
Mar 16, 2016
6.066
6.188
5.975
6.044
242,602
-0.07(-1.22%)
Mar 15, 2016
6.039
6.253
6.039
6.119
242,495
+0.03(+0.44%)
Mar 14, 2016
6.274
6.274
6.055
6.092
443,218
-0.18(-2.89%)
Mar 11, 2016
6.354
6.434
6.172
6.274
377,731
-0.07(-1.09%)
Mar 10, 2016
6.418
6.482
6.290
6.343
289,423
-0.01(-0.08%)
Mar 09, 2016
6.407
6.658
6.327
6.349
305,360
-0.03(-0.50%)
Mar 08, 2016
6.333
6.407
6.215
6.381
472,905
-0.03(-0.50%)
Mar 07, 2016
6.487
6.536
6.375
6.413
569,015
-0.09(-1.31%)
Mar 04, 2016
6.418
6.722
6.391
6.498
711,010
+0.13(+2.05%)
Mar 03, 2016
6.288
6.394
6.156
6.367
900,967
+0.08(+1.22%)
Mar 02, 2016
5.945
6.394
5.723
6.291
3,332,843
-0.73(-10.42%)
Mar 01, 2016
7.313
7.324
6.774
7.023
793,163
-0.22(-2.99%)
Feb 29, 2016
6.964
7.271
6.890
7.239
406,733
+0.21(+2.93%)
Feb 26, 2016
7.229
7.250
6.986
7.033
469,120
-0.14(-1.99%)
Feb 25, 2016
6.975
7.242
6.922
7.176
767,119
+0.23(+3.27%)
Feb 24, 2016
6.917
6.980
6.839
6.949
513,575
+0.01(+0.08%)
Feb 23, 2016
6.975
7.067
6.843
6.943
502,314
-0.01(-0.15%)
Feb 22, 2016
6.980
7.033
6.912
6.954
293,726
+0.00(+0.00%)
Feb 19, 2016
6.848
7.028
6.716
6.954
450,169
+0.08(+1.23%)
Feb 18, 2016
6.806
7.006
6.785
6.869
425,450
+0.09(+1.33%)
Feb 17, 2016
6.875
6.954
6.764
6.779
204,318
-0.08(-1.16%)
Feb 16, 2016
6.642
6.869
6.563
6.859
343,394
+0.25(+3.84%)
Feb 12, 2016
6.515
6.605
6.605
6.605
283,303
+0.14(+2.12%)
Feb 11, 2016
6.658
6.743
6.418
6.468
489,976
-0.28(-4.15%)
Feb 10, 2016
6.679
6.890
6.579
6.748
545,115
+0.06(+0.95%)
Feb 09, 2016
6.209
6.901
6.209
6.684
1,055,507
+0.44(+7.02%)
Feb 08, 2016
6.246
6.501
6.061
6.246
686,883
+0.25(+4.23%)
Feb 05, 2016
6.119
6.140
5.902
5.992
277,735
-0.13(-2.07%)
Feb 04, 2016
6.082
6.193
5.992
6.119
364,444
-0.01(-0.09%)
Feb 03, 2016
6.415
6.415
6.108
6.124
145,514
-0.27(-4.29%)
Feb 02, 2016
6.293
6.447
6.172
6.399
427,600
+0.06(+0.92%)
Feb 01, 2016
6.362
6.436
6.251
6.341
279,353
-0.09(-1.40%)
Jan 29, 2016
6.188
6.484
6.188
6.431
340,171
+0.26(+4.28%)
Jan 28, 2016
6.235
6.314
6.045
6.167
265,029
+0.01(+0.09%)
Jan 27, 2016
6.034
6.278
5.863
6.161
516,425
+0.10(+1.57%)
Jan 26, 2016
5.754
6.077
5.598
6.066
419,931
+0.35(+6.20%)
Jan 25, 2016
5.765
5.881
5.596
5.712
516,508
-0.05(-0.92%)
Jan 22, 2016
5.839
5.934
5.728
5.765
603,405
+0.01(+0.09%)
Jan 21, 2016
5.781
5.923
5.712
5.760
605,676
-0.01(-0.18%)
Jan 20, 2016
5.918
5.923
5.554
5.770
893,848
-0.14(-2.41%)
Jan 19, 2016
6.246
6.246
5.839
5.913
388,240
-0.23(-3.70%)
Jan 15, 2016
5.760
6.140
6.140
6.140
593,100
+0.25(+4.22%)
Jan 14, 2016
5.976
6.388
5.691
5.892
1,450,488
+0.22(+3.82%)
Jan 13, 2016
5.786
5.797
5.511
5.675
761,818
-0.09(-1.56%)
Jan 12, 2016
5.569
5.781
5.511
5.765
664,687
+0.22(+4.00%)
Jan 11, 2016
5.073
5.569
5.020
5.543
676,282
+0.50(+9.96%)
Jan 08, 2016
5.030
5.126
4.972
5.041
400,384
+0.03(+0.53%)
Jan 07, 2016
4.988
5.173
4.967
5.015
358,138
-0.08(-1.56%)
Jan 06, 2016
5.189
5.284
5.062
5.094
405,458
-0.20(-3.70%)
Jan 05, 2016
5.390
5.432
5.160
5.289
397,434
-0.05(-0.99%)
Jan 04, 2016
5.110
5.384
5.073
5.342
450,196
+0.06(+1.20%)
Dec 31, 2015
5.321
5.279
5.279
5.279
338,373
-0.12(-2.25%)
Dec 30, 2015
5.421
5.443
5.316
5.400
227,511
-0.05(-0.97%)
Dec 29, 2015
5.427
5.538
5.369
5.453
159,756
+0.03(+0.49%)
Dec 28, 2015
5.501
5.527
5.284
5.427
203,257
-0.12(-2.19%)
Dec 24, 2015
5.474
5.548
5.548
5.548
165,402
+0.05(+0.96%)
Dec 23, 2015
5.527
5.606
5.443
5.495
279,521
-0.01(-0.19%)
Dec 22, 2015
5.247
5.511
5.226
5.506
219,522
+0.25(+4.72%)
Dec 21, 2015
5.189
5.321
5.110
5.258
405,961
+0.08(+1.53%)
Dec 18, 2015
5.369
5.400
5.046
5.178
921,694
-0.23(-4.20%)
Dec 17, 2015
5.226
5.665
5.115
5.406
1,254,826
+0.18(+3.54%)
Dec 16, 2015
4.983
5.221
4.943
5.221
421,080
+0.25(+5.11%)
Dec 15, 2015
4.941
5.078
4.904
4.967
224,768
+0.06(+1.18%)
Dec 14, 2015
4.772
4.919
4.761
4.909
416,987
+0.10(+2.09%)
Dec 11, 2015
4.782
5.067
4.782
4.809
408,601
-0.05(-1.09%)
Dec 10, 2015
4.840
4.930
4.729
4.861
384,510
+0.01(+0.22%)
Dec 09, 2015
4.756
4.930
4.724
4.851
573,197
+0.05(+1.10%)
Dec 08, 2015
4.756
4.893
4.661
4.798
354,959
-0.01(-0.22%)
Dec 07, 2015
4.941
4.978
4.724
4.809
478,986
-0.18(-3.60%)
Dec 04, 2015
5.025
5.155
4.930
4.988
280,174
-0.03(-0.53%)
Dec 03, 2015
5.168
5.276
4.983
5.015
395,498
-0.17(-3.36%)
Dec 02, 2015
5.215
5.332
5.073
5.189
339,696
+0.02(+0.41%)
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.