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
Cara Therapeutics
(NQ:
CARA
)
0.4350
-0.0086 (-1.94%)
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 14, 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
9.430
9.540
8.870
9.000
1,276,067
-0.45(-4.76%)
Nov 29, 2016
9.280
10.00
9.280
9.450
1,167,463
+0.23(+2.49%)
Nov 28, 2016
9.890
9.930
9.130
9.220
1,178,153
-0.61(-6.21%)
Nov 25, 2016
10.25
10.28
9.790
9.830
560,381
-0.40(-3.91%)
Nov 23, 2016
10.23
10.23
10.23
0
+0.43(+4.39%)
Nov 22, 2016
11.25
11.27
9.470
9.800
2,994,479
-1.49(-13.20%)
Nov 21, 2016
12.04
12.08
11.10
11.29
1,757,153
-0.68(-5.68%)
Nov 18, 2016
11.68
12.45
11.56
11.97
1,570,875
+0.27(+2.31%)
Nov 17, 2016
12.30
12.30
11.03
11.70
2,909,534
-0.50(-4.10%)
Nov 16, 2016
10.40
12.74
10.40
12.20
5,594,658
+2.04(+20.08%)
Nov 15, 2016
9.450
10.50
9.050
10.16
2,021,911
+0.84(+9.01%)
Nov 14, 2016
9.490
9.590
8.760
9.320
1,761,615
-0.12(-1.27%)
Nov 11, 2016
9.530
9.700
9.250
9.440
1,136,796
-0.19(-1.97%)
Nov 10, 2016
9.700
9.990
9.170
9.630
3,254,706
+0.27(+2.88%)
Nov 09, 2016
9.120
9.490
8.530
9.360
3,078,266
+0.71(+8.21%)
Nov 08, 2016
8.650
8.929
8.020
8.650
3,359,204
+0.27(+3.22%)
Nov 07, 2016
7.550
8.500
7.500
8.380
3,239,194
+1.11(+15.27%)
Nov 04, 2016
6.320
7.490
6.300
7.270
2,857,281
+1.38(+23.43%)
Nov 03, 2016
6.700
6.750
5.850
5.890
1,272,645
-0.65(-9.94%)
Nov 02, 2016
7.130
7.200
6.470
6.540
1,162,481
-0.61(-8.53%)
Nov 01, 2016
7.000
7.320
6.930
7.150
872,079
+0.16(+2.29%)
Oct 31, 2016
6.970
7.162
6.850
6.990
854,505
+0.17(+2.49%)
Oct 28, 2016
6.980
7.069
6.630
6.820
752,942
-0.19(-2.71%)
Oct 27, 2016
7.110
7.380
6.960
7.010
753,984
-0.05(-0.71%)
Oct 26, 2016
7.500
7.590
6.920
7.060
947,911
-0.45(-5.99%)
Oct 25, 2016
7.670
7.700
7.500
7.510
510,202
-0.22(-2.85%)
Oct 24, 2016
7.970
7.970
7.660
7.730
685,619
-0.18(-2.28%)
Oct 21, 2016
7.800
8.115
7.760
7.910
605,875
+0.00(+0.00%)
Oct 20, 2016
7.580
7.980
7.580
7.910
960,630
+0.30(+3.94%)
Oct 19, 2016
7.790
7.809
7.530
7.610
681,213
-0.15(-1.93%)
Oct 18, 2016
7.830
7.910
7.705
7.760
570,149
+0.10(+1.31%)
Oct 17, 2016
7.770
7.790
7.531
7.660
945,738
-0.09(-1.16%)
Oct 14, 2016
8.130
8.220
7.630
7.750
1,798,740
-0.34(-4.20%)
Oct 13, 2016
8.000
8.310
7.770
8.090
2,673,376
+0.53(+7.01%)
Oct 12, 2016
8.110
8.110
7.510
7.560
1,521,193
-0.60(-7.35%)
Oct 11, 2016
8.600
8.800
7.850
8.160
1,308,877
-0.56(-6.42%)
Oct 10, 2016
8.800
9.000
8.650
8.720
871,003
+0.05(+0.58%)
Oct 07, 2016
8.900
9.070
8.550
8.670
1,215,936
-0.25(-2.80%)
Oct 06, 2016
9.800
9.870
8.820
8.920
2,102,582
-0.76(-7.85%)
Oct 05, 2016
8.780
9.871
8.660
9.680
2,285,520
+1.03(+11.91%)
Oct 04, 2016
8.650
8.890
8.560
8.650
1,077,182
+0.05(+0.58%)
Oct 03, 2016
8.370
8.630
8.264
8.600
982,594
+0.25(+2.99%)
Sep 30, 2016
8.150
8.400
7.830
8.350
1,589,956
+0.16(+1.95%)
Sep 29, 2016
8.560
8.580
8.120
8.190
1,078,687
-0.39(-4.55%)
Sep 28, 2016
8.830
8.900
8.080
8.580
1,922,927
-0.04(-0.46%)
Sep 27, 2016
7.860
8.720
7.800
8.620
2,625,136
+0.87(+11.23%)
Sep 26, 2016
7.390
7.940
7.350
7.750
1,167,908
+0.42(+5.73%)
Sep 23, 2016
7.520
7.660
7.270
7.330
700,201
-0.18(-2.40%)
Sep 22, 2016
7.560
7.740
7.300
7.510
1,105,447
+0.00(+0.00%)
Sep 21, 2016
7.350
7.880
7.000
7.510
2,712,803
+0.24(+3.30%)
Sep 20, 2016
6.960
7.460
6.960
7.270
1,708,440
+0.40(+5.82%)
Sep 19, 2016
6.620
7.300
6.510
6.870
2,255,579
+0.37(+5.69%)
Sep 16, 2016
6.180
6.790
6.040
6.500
1,784,141
+0.27(+4.33%)
Sep 15, 2016
6.130
6.250
6.000
6.230
644,223
+0.14(+2.30%)
Sep 14, 2016
6.010
6.240
5.980
6.090
614,632
+0.12(+2.01%)
Sep 13, 2016
6.010
6.106
5.800
5.970
577,185
-0.04(-0.67%)
Sep 12, 2016
5.620
6.080
5.620
6.010
715,849
+0.39(+6.94%)
Sep 09, 2016
5.840
6.000
5.586
5.620
508,675
-0.36(-6.02%)
Sep 08, 2016
5.980
6.150
5.750
5.980
1,141,398
-0.04(-0.66%)
Sep 07, 2016
5.680
6.150
5.647
6.020
1,158,239
+0.35(+6.17%)
Sep 06, 2016
5.400
5.680
5.400
5.670
566,733
+0.35(+6.58%)
Sep 02, 2016
5.410
5.320
5.320
5.320
210,500
-0.06(-1.12%)
Sep 01, 2016
5.390
5.469
5.300
5.380
260,308
-0.04(-0.74%)
Aug 31, 2016
5.490
5.569
5.300
5.420
403,281
-0.08(-1.45%)
Aug 30, 2016
5.500
5.649
5.420
5.500
341,117
-0.03(-0.45%)
Aug 29, 2016
5.540
5.620
5.410
5.525
283,013
+0.01(+0.09%)
Aug 26, 2016
5.510
5.690
5.410
5.520
359,011
+0.02(+0.36%)
Aug 25, 2016
5.560
5.820
5.350
5.500
660,618
-0.06(-1.08%)
Aug 24, 2016
5.990
6.090
5.450
5.560
969,468
-0.43(-7.18%)
Aug 23, 2016
6.100
6.120
5.925
5.990
297,058
-0.07(-1.16%)
Aug 22, 2016
5.900
6.120
5.820
6.060
351,632
+0.15(+2.54%)
Aug 19, 2016
6.080
6.200
5.750
5.910
493,222
-0.22(-3.59%)
Aug 18, 2016
6.010
6.180
5.930
6.130
335,485
+0.11(+1.83%)
Aug 17, 2016
6.210
6.300
5.970
6.020
520,497
-0.27(-4.29%)
Aug 16, 2016
6.600
6.680
6.210
6.290
574,203
-0.27(-4.12%)
Aug 15, 2016
6.230
6.760
6.218
6.560
828,243
+0.38(+6.15%)
Aug 12, 2016
6.000
6.250
5.980
6.180
540,649
+0.16(+2.66%)
Aug 11, 2016
6.060
6.090
5.890
6.020
559,839
+0.11(+1.86%)
Aug 10, 2016
6.080
6.100
5.840
5.910
407,345
-0.13(-2.15%)
Aug 09, 2016
5.870
6.070
5.850
6.040
446,692
+0.17(+2.90%)
Aug 08, 2016
6.070
6.070
5.780
5.870
557,216
-0.12(-2.00%)
Aug 05, 2016
5.670
6.260
5.070
5.990
2,360,653
+0.05(+0.84%)
Aug 04, 2016
6.140
6.360
5.860
5.940
517,435
-0.14(-2.30%)
Aug 03, 2016
5.690
6.100
5.690
6.080
538,260
+0.30(+5.19%)
Aug 02, 2016
6.040
6.112
5.510
5.780
696,067
-0.26(-4.30%)
Aug 01, 2016
6.000
6.400
5.960
6.040
939,043
+0.11(+1.85%)
Jul 29, 2016
6.060
6.060
5.810
5.930
380,623
-0.08(-1.33%)
Jul 28, 2016
6.240
6.500
5.980
6.010
587,122
-0.20(-3.22%)
Jul 27, 2016
5.880
6.320
5.860
6.210
908,227
+0.36(+6.15%)
Jul 26, 2016
6.080
6.140
5.710
5.850
1,020,364
-0.23(-3.78%)
Jul 25, 2016
6.320
7.000
5.900
6.080
4,954,590
-0.01(-0.16%)
Jul 22, 2016
5.040
6.449
4.970
6.090
3,716,300
+1.09(+21.80%)
Jul 21, 2016
5.050
5.180
4.920
5.000
314,618
-0.02(-0.40%)
Jul 20, 2016
4.820
5.050
4.750
5.020
360,149
+0.19(+3.93%)
Jul 19, 2016
5.000
5.050
4.800
4.830
244,905
-0.17(-3.40%)
Jul 18, 2016
5.020
5.040
4.800
5.000
409,134
+0.06(+1.21%)
Jul 15, 2016
4.990
5.030
4.770
4.940
454,777
-0.02(-0.40%)
Jul 14, 2016
5.120
5.186
4.920
4.960
290,539
-0.10(-1.98%)
Jul 13, 2016
5.170
5.290
5.020
5.060
366,674
-0.11(-2.13%)
Jul 12, 2016
5.140
5.260
5.080
5.170
391,943
+0.06(+1.17%)
Jul 11, 2016
5.230
5.240
5.010
5.110
392,461
-0.07(-1.35%)
Jul 08, 2016
5.100
5.210
5.040
5.180
352,695
+0.09(+1.77%)
Jul 07, 2016
5.110
5.240
4.920
5.090
465,604
+0.16(+3.25%)
Jul 05, 2016
5.120
5.130
4.900
4.930
548,606
-0.18(-3.52%)
Jul 01, 2016
4.880
5.110
5.110
5.110
505,600
+0.30(+6.24%)
Jun 30, 2016
4.990
5.000
4.750
4.810
368,921
-0.13(-2.63%)
Jun 29, 2016
4.930
5.008
4.750
4.940
394,156
+0.15(+3.13%)
Jun 28, 2016
4.680
4.850
4.600
4.790
452,912
+0.32(+7.16%)
Jun 27, 2016
4.830
4.918
4.350
4.470
722,566
-0.37(-7.64%)
Jun 24, 2016
4.850
4.949
4.770
4.840
1,065,279
-0.23(-4.54%)
Jun 23, 2016
4.930
5.100
4.910
5.070
485,134
+0.18(+3.68%)
Jun 22, 2016
4.940
5.166
4.760
4.890
602,944
-0.07(-1.41%)
Jun 21, 2016
5.170
5.205
4.900
4.960
602,186
-0.18(-3.50%)
Jun 20, 2016
5.070
5.340
5.050
5.140
618,896
+0.13(+2.59%)
Jun 17, 2016
5.220
5.340
5.010
5.010
563,241
-0.25(-4.75%)
Jun 16, 2016
5.260
5.290
5.010
5.260
543,453
-0.06(-1.13%)
Jun 15, 2016
5.370
5.490
5.260
5.320
569,665
+0.06(+1.14%)
Jun 14, 2016
5.370
5.520
5.120
5.260
453,643
-0.11(-2.05%)
Jun 13, 2016
5.410
5.550
5.317
5.370
420,723
-0.07(-1.29%)
Jun 10, 2016
5.920
5.920
5.350
5.440
742,841
-0.38(-6.53%)
Jun 09, 2016
6.050
6.100
5.760
5.820
889,362
-0.30(-4.90%)
Jun 08, 2016
6.040
6.240
6.000
6.120
388,702
+0.03(+0.49%)
Jun 07, 2016
6.330
6.390
6.070
6.090
376,322
-0.24(-3.79%)
Jun 06, 2016
6.360
6.480
6.170
6.330
748,276
+0.08(+1.28%)
Jun 03, 2016
6.640
6.640
6.220
6.250
595,559
-0.20(-3.10%)
Jun 02, 2016
6.140
6.520
6.140
6.450
738,632
+0.31(+5.05%)
Jun 01, 2016
6.490
6.560
6.080
6.140
762,192
-0.32(-4.95%)
May 31, 2016
6.390
6.680
6.310
6.460
1,530,383
+0.09(+1.41%)
May 27, 2016
6.250
6.370
6.370
6.370
627,900
+0.12(+1.92%)
May 26, 2016
6.270
6.320
6.030
6.250
433,903
+0.01(+0.16%)
May 25, 2016
6.210
6.350
6.110
6.240
391,119
+0.05(+0.81%)
May 24, 2016
6.210
6.350
5.850
6.190
798,438
+0.04(+0.65%)
May 23, 2016
5.830
6.200
5.820
6.150
595,596
+0.35(+6.03%)
May 20, 2016
5.560
5.880
5.470
5.800
495,526
+0.30(+5.45%)
May 19, 2016
5.660
5.860
5.410
5.500
405,847
-0.16(-2.83%)
May 18, 2016
5.470
5.870
5.470
5.660
401,606
+0.16(+2.91%)
May 17, 2016
5.520
5.630
5.380
5.500
360,877
+0.02(+0.36%)
May 16, 2016
5.280
5.630
5.270
5.480
469,798
+0.26(+4.98%)
May 13, 2016
5.220
5.370
5.110
5.220
324,080
+0.01(+0.19%)
May 12, 2016
5.660
5.807
5.010
5.210
679,697
-0.43(-7.62%)
May 11, 2016
5.740
5.950
5.600
5.640
454,758
-0.13(-2.25%)
May 10, 2016
5.550
5.790
5.330
5.770
519,960
+0.29(+5.29%)
May 09, 2016
5.530
5.620
5.330
5.480
630,397
-0.08(-1.44%)
May 06, 2016
5.500
5.990
5.270
5.560
579,329
-0.01(-0.18%)
May 05, 2016
5.790
5.950
5.510
5.570
544,787
-0.24(-4.13%)
May 04, 2016
6.150
6.183
5.750
5.810
614,626
-0.32(-5.22%)
May 03, 2016
6.080
6.350
5.910
6.130
438,139
+0.02(+0.33%)
May 02, 2016
6.200
6.200
5.900
6.110
466,906
+0.01(+0.16%)
Apr 29, 2016
6.420
6.580
6.000
6.100
687,634
-0.42(-6.44%)
Apr 28, 2016
6.130
6.780
5.820
6.520
1,127,568
+0.44(+7.24%)
Apr 27, 2016
6.310
6.389
6.000
6.080
1,143,660
-0.26(-4.10%)
Apr 26, 2016
6.820
7.040
6.210
6.340
888,588
-0.52(-7.58%)
Apr 25, 2016
6.770
7.180
6.600
6.860
951,512
+0.23(+3.47%)
Apr 22, 2016
7.100
7.143
6.450
6.630
1,214,330
-0.48(-6.75%)
Apr 21, 2016
7.610
7.620
6.940
7.110
1,805,583
-0.57(-7.42%)
Apr 20, 2016
8.990
9.000
7.454
7.680
3,202,189
-0.54(-6.57%)
Apr 19, 2016
8.210
8.690
7.730
8.220
1,178,544
+0.10(+1.23%)
Apr 18, 2016
7.470
8.160
7.400
8.120
678,479
+0.72(+9.73%)
Apr 15, 2016
7.480
7.590
7.220
7.400
368,171
-0.12(-1.60%)
Apr 14, 2016
7.490
8.000
7.300
7.520
659,192
+0.08(+1.08%)
Apr 13, 2016
7.150
7.480
7.010
7.440
497,925
+0.38(+5.38%)
Apr 12, 2016
6.600
7.100
6.450
7.060
621,597
+0.45(+6.81%)
Apr 11, 2016
6.660
6.880
6.470
6.610
351,274
-0.05(-0.75%)
Apr 08, 2016
6.900
6.949
6.440
6.660
388,116
-0.14(-2.06%)
Apr 07, 2016
6.900
7.000
6.675
6.800
403,153
-0.11(-1.59%)
Apr 06, 2016
6.780
6.920
6.510
6.910
509,713
+0.22(+3.29%)
Apr 05, 2016
6.850
7.060
6.540
6.690
663,152
-0.15(-2.19%)
Apr 04, 2016
6.680
7.355
6.570
6.840
696,006
+0.24(+3.64%)
Apr 01, 2016
6.210
6.780
6.128
6.600
638,556
+0.38(+6.11%)
Mar 31, 2016
6.000
6.390
5.970
6.220
481,999
+0.22(+3.67%)
Mar 30, 2016
6.140
6.540
5.770
6.000
633,546
-0.07(-1.15%)
Mar 29, 2016
5.670
6.125
5.460
6.070
528,068
+0.33(+5.75%)
Mar 28, 2016
5.970
6.050
5.550
5.740
357,208
-0.10(-1.71%)
Mar 24, 2016
5.680
5.840
5.840
5.840
797,100
+0.07(+1.21%)
Mar 23, 2016
6.520
6.750
5.670
5.770
854,734
-0.75(-11.50%)
Mar 22, 2016
6.140
6.700
6.020
6.520
1,038,972
+0.25(+3.99%)
Mar 21, 2016
5.350
6.510
5.350
6.270
3,151,988
+1.10(+21.28%)
Mar 18, 2016
5.040
5.270
4.840
5.170
646,858
+0.21(+4.23%)
Mar 17, 2016
4.760
5.000
4.640
4.960
666,572
+0.21(+4.42%)
Mar 16, 2016
4.750
4.830
4.640
4.750
611,131
+0.08(+1.71%)
Mar 15, 2016
5.020
5.030
4.540
4.670
759,753
-0.36(-7.16%)
Mar 14, 2016
5.120
5.600
4.910
5.030
1,196,620
+0.27(+5.67%)
Mar 11, 2016
5.200
5.280
4.510
4.760
1,407,974
-0.47(-8.99%)
Mar 10, 2016
5.410
5.490
5.060
5.230
406,886
-0.07(-1.32%)
Mar 09, 2016
5.200
5.470
5.000
5.300
278,624
+0.17(+3.31%)
Mar 08, 2016
5.470
5.750
5.020
5.130
506,542
-0.40(-7.23%)
Mar 07, 2016
5.370
5.810
5.290
5.530
393,429
+0.14(+2.60%)
Mar 04, 2016
5.650
5.650
5.300
5.390
388,184
-0.25(-4.43%)
Mar 03, 2016
5.860
5.950
5.321
5.640
475,276
-0.18(-3.09%)
Mar 02, 2016
5.090
5.850
5.090
5.820
677,527
+0.73(+14.34%)
Mar 01, 2016
5.050
5.180
4.900
5.090
688,563
+0.17(+3.46%)
Feb 29, 2016
4.550
5.230
4.540
4.920
1,202,322
+0.16(+3.36%)
Feb 26, 2016
4.350
4.970
4.260
4.760
3,693,115
-2.15(-31.11%)
Feb 25, 2016
7.130
7.208
6.760
6.910
744,500
-0.26(-3.63%)
Feb 24, 2016
6.950
7.200
6.700
7.170
214,042
+0.18(+2.58%)
Feb 23, 2016
7.370
7.600
6.990
6.990
315,163
-0.42(-5.67%)
Feb 22, 2016
7.660
7.842
7.380
7.410
227,978
-0.19(-2.50%)
Feb 19, 2016
7.300
7.650
7.160
7.600
165,352
+0.30(+4.11%)
Feb 18, 2016
8.100
8.304
7.190
7.300
473,357
-0.77(-9.54%)
Feb 17, 2016
7.520
8.120
7.310
8.070
443,632
+0.60(+8.03%)
Feb 16, 2016
7.640
8.000
7.400
7.470
268,362
+0.01(+0.13%)
Feb 12, 2016
7.300
7.460
7.460
7.460
311,700
+0.25(+3.47%)
Feb 11, 2016
6.940
7.355
6.780
7.210
285,975
+0.06(+0.84%)
Feb 10, 2016
7.210
7.310
6.680
7.150
489,890
-0.02(-0.28%)
Feb 09, 2016
6.840
7.590
6.800
7.170
320,202
+0.22(+3.17%)
Feb 08, 2016
7.750
7.750
6.510
6.950
606,704
-0.93(-11.80%)
Feb 05, 2016
8.620
8.780
7.830
7.880
358,510
-0.82(-9.43%)
Feb 04, 2016
8.720
9.440
8.520
8.700
243,711
-0.12(-1.36%)
Feb 03, 2016
8.710
9.050
8.260
8.820
444,333
+0.22(+2.56%)
Feb 02, 2016
8.510
8.880
8.400
8.600
467,146
+0.02(+0.23%)
Feb 01, 2016
9.000
9.130
8.297
8.580
843,182
-0.42(-4.67%)
Jan 29, 2016
9.530
9.825
8.780
9.000
548,275
-0.44(-4.66%)
Jan 28, 2016
10.27
10.36
9.300
9.440
500,835
-0.72(-7.09%)
Jan 27, 2016
10.80
11.02
10.08
10.16
206,423
-0.67(-6.19%)
Jan 26, 2016
10.93
11.07
10.02
10.83
286,895
-0.20(-1.81%)
Jan 25, 2016
11.63
11.92
10.96
11.03
195,794
-0.62(-5.32%)
Jan 22, 2016
11.33
11.65
10.92
11.65
268,581
+0.64(+5.81%)
Jan 21, 2016
11.43
11.76
10.91
11.01
190,824
-0.44(-3.84%)
Jan 20, 2016
10.40
11.66
10.27
11.45
327,523
+0.48(+4.38%)
Jan 19, 2016
11.98
12.28
10.71
10.97
372,125
-0.98(-8.20%)
Jan 15, 2016
10.54
11.95
11.95
11.95
493,100
+0.80(+7.17%)
Jan 14, 2016
11.39
11.78
10.13
11.15
575,817
-0.16(-1.41%)
Jan 13, 2016
13.74
13.95
11.00
11.31
544,956
-2.21(-16.35%)
Jan 12, 2016
13.68
14.23
13.25
13.52
264,979
-0.01(-0.07%)
Jan 11, 2016
15.01
15.01
13.03
13.53
444,177
-1.39(-9.32%)
Jan 08, 2016
15.46
16.29
14.51
14.92
471,769
-0.12(-0.80%)
Jan 07, 2016
16.43
16.55
14.95
15.04
518,104
-1.87(-11.06%)
Jan 06, 2016
17.20
17.69
16.72
16.91
609,835
-0.63(-3.59%)
Jan 05, 2016
16.73
17.60
16.61
17.54
358,721
+0.85(+5.09%)
Jan 04, 2016
16.74
17.00
16.07
16.69
346,604
-0.17(-1.01%)
Dec 31, 2015
16.32
16.86
16.86
16.86
604,900
+1.07(+6.78%)
Dec 30, 2015
16.05
16.43
15.43
15.79
124,166
-0.33(-2.05%)
Dec 29, 2015
15.52
16.17
15.04
16.12
270,686
+0.75(+4.88%)
Dec 28, 2015
15.40
15.88
15.07
15.37
286,549
-0.05(-0.32%)
Dec 24, 2015
15.59
15.42
15.42
15.42
122,300
-0.18(-1.15%)
Dec 23, 2015
15.45
15.87
15.25
15.60
189,718
+0.30(+1.96%)
Dec 22, 2015
15.68
15.88
15.17
15.30
120,653
-0.36(-2.30%)
Dec 21, 2015
15.47
15.76
15.00
15.66
154,608
+0.32(+2.09%)
Dec 18, 2015
15.31
15.82
15.12
15.34
301,062
+0.02(+0.13%)
Dec 17, 2015
15.94
16.15
15.05
15.32
212,044
-0.47(-2.98%)
Dec 16, 2015
15.56
15.89
15.34
15.79
137,010
+0.46(+3.00%)
Dec 15, 2015
14.78
15.48
14.60
15.33
315,633
+0.66(+4.50%)
Dec 14, 2015
15.29
15.88
14.39
14.67
299,869
-0.50(-3.30%)
Dec 11, 2015
15.91
16.21
15.13
15.17
296,536
-1.05(-6.47%)
Dec 10, 2015
15.84
16.33
15.45
16.22
390,846
+0.22(+1.37%)
Dec 09, 2015
17.65
17.65
15.84
16.00
1,844,554
+0.82(+5.40%)
Dec 08, 2015
13.59
15.61
13.50
15.18
867,770
+1.40(+10.16%)
Dec 07, 2015
14.15
14.49
13.35
13.78
302,623
-0.53(-3.70%)
Dec 04, 2015
14.57
14.77
14.09
14.31
463,582
-0.28(-1.92%)
Dec 03, 2015
15.46
15.46
14.43
14.59
653,962
-0.90(-5.81%)
Dec 02, 2015
15.80
16.15
15.37
15.49
256,296
-0.30(-1.90%)
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.