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
Catalyst Pharm Inc
(NQ:
CPRX
)
15.17
-0.16 (-1.04%)
Streaming Delayed Price
Updated: 9:38 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, 2015
2.880
2.880
2.645
2.715
539,506
-0.10(-3.72%)
Nov 27, 2015
2.800
2.870
2.770
2.820
160,842
+0.03(+1.08%)
Nov 25, 2015
2.760
2.790
2.790
2.790
407,700
+0.07(+2.57%)
Nov 24, 2015
2.500
2.750
2.390
2.720
830,268
+0.22(+8.80%)
Nov 23, 2015
2.390
2.635
2.380
2.500
1,444,107
+0.07(+2.88%)
Nov 20, 2015
2.450
2.540
2.370
2.430
509,462
+0.03(+1.25%)
Nov 19, 2015
2.510
2.540
2.270
2.400
1,869,317
-0.10(-4.00%)
Nov 18, 2015
2.650
2.670
2.470
2.500
1,188,763
-0.18(-6.72%)
Nov 17, 2015
2.750
2.820
2.650
2.680
1,538,249
-0.13(-4.63%)
Nov 16, 2015
2.770
2.910
2.680
2.810
489,612
+0.05(+1.81%)
Nov 13, 2015
2.820
2.882
2.660
2.760
1,244,737
-0.11(-3.83%)
Nov 12, 2015
3.000
3.060
2.850
2.870
516,885
-0.13(-4.33%)
Nov 11, 2015
3.080
3.080
2.989
3.000
263,606
-0.05(-1.64%)
Nov 10, 2015
3.080
3.230
2.900
3.050
733,556
-0.15(-4.69%)
Nov 09, 2015
3.200
3.240
3.110
3.200
461,288
-0.02(-0.62%)
Nov 06, 2015
3.190
3.270
3.125
3.220
315,681
+0.01(+0.31%)
Nov 05, 2015
3.360
3.360
3.155
3.210
344,955
-0.15(-4.46%)
Nov 04, 2015
3.380
3.430
3.250
3.360
305,442
+0.01(+0.30%)
Nov 03, 2015
3.330
3.490
3.330
3.350
419,190
+0.01(+0.30%)
Nov 02, 2015
3.190
3.380
3.140
3.340
485,382
+0.18(+5.70%)
Oct 30, 2015
3.130
3.340
3.120
3.160
513,778
+0.03(+0.96%)
Oct 29, 2015
3.440
3.490
3.130
3.130
959,750
-0.37(-10.57%)
Oct 28, 2015
3.270
3.500
3.230
3.500
295,537
+0.23(+7.03%)
Oct 27, 2015
3.310
3.420
3.240
3.270
403,222
-0.07(-2.10%)
Oct 26, 2015
3.310
3.460
3.260
3.340
192,892
+0.00(+0.00%)
Oct 23, 2015
3.330
3.420
3.290
3.340
257,608
+0.05(+1.52%)
Oct 22, 2015
3.200
3.300
3.090
3.290
379,700
+0.12(+3.95%)
Oct 21, 2015
3.280
3.290
3.030
3.165
325,365
-0.08(-2.31%)
Oct 20, 2015
3.420
3.440
3.220
3.240
224,705
-0.17(-4.99%)
Oct 19, 2015
3.360
3.550
3.270
3.410
344,412
+0.05(+1.49%)
Oct 16, 2015
3.440
3.520
3.280
3.360
266,883
-0.06(-1.75%)
Oct 15, 2015
3.110
3.430
3.110
3.420
410,591
+0.30(+9.62%)
Oct 14, 2015
3.170
3.240
3.100
3.120
238,388
-0.02(-0.64%)
Oct 13, 2015
3.080
3.240
3.070
3.140
441,363
+0.02(+0.64%)
Oct 12, 2015
3.220
3.230
3.080
3.120
237,667
-0.06(-1.89%)
Oct 09, 2015
3.090
3.270
3.040
3.180
376,187
+0.10(+3.25%)
Oct 08, 2015
3.090
3.129
2.922
3.080
437,810
-0.03(-0.96%)
Oct 07, 2015
3.000
3.150
2.810
3.110
916,721
+0.17(+5.78%)
Oct 06, 2015
3.020
3.070
2.760
2.940
749,835
-0.05(-1.67%)
Oct 05, 2015
3.030
3.120
2.900
2.990
546,932
-0.04(-1.32%)
Oct 02, 2015
2.890
3.110
2.810
3.030
767,624
+0.19(+6.69%)
Oct 01, 2015
3.040
3.050
2.720
2.840
1,637,285
-0.16(-5.33%)
Sep 30, 2015
3.150
3.190
2.930
3.000
1,554,382
-0.12(-3.85%)
Sep 29, 2015
3.390
3.595
3.050
3.120
896,868
-0.35(-10.09%)
Sep 28, 2015
3.650
3.680
3.370
3.470
611,369
-0.30(-7.96%)
Sep 25, 2015
4.160
4.160
3.660
3.770
668,844
-0.32(-7.82%)
Sep 24, 2015
4.000
4.120
3.980
4.090
611,260
+0.06(+1.49%)
Sep 23, 2015
4.120
4.180
3.980
4.030
258,322
-0.09(-2.18%)
Sep 22, 2015
4.220
4.260
3.970
4.120
415,055
-0.01(-0.24%)
Sep 21, 2015
4.490
4.510
4.060
4.130
927,469
-0.30(-6.77%)
Sep 18, 2015
4.260
4.524
4.250
4.430
768,621
+0.07(+1.61%)
Sep 17, 2015
4.110
4.480
4.080
4.360
953,070
+0.26(+6.34%)
Sep 16, 2015
4.180
4.180
3.960
4.100
404,816
-0.03(-0.73%)
Sep 15, 2015
4.080
4.200
3.995
4.130
652,499
+0.02(+0.49%)
Sep 14, 2015
3.940
4.140
3.780
4.110
560,824
+0.21(+5.38%)
Sep 11, 2015
4.090
4.090
3.770
3.900
906,010
-0.24(-5.80%)
Sep 10, 2015
3.980
4.150
3.980
4.140
559,045
+0.17(+4.28%)
Sep 09, 2015
3.960
4.120
3.930
3.970
615,921
+0.08(+2.06%)
Sep 08, 2015
3.810
3.990
3.750
3.890
439,802
+0.19(+5.14%)
Sep 04, 2015
3.580
3.700
3.700
3.700
436,400
+0.02(+0.54%)
Sep 03, 2015
3.780
3.930
3.660
3.680
412,012
-0.09(-2.39%)
Sep 02, 2015
3.700
3.780
3.620
3.770
302,647
+0.15(+4.14%)
Sep 01, 2015
3.440
3.730
3.430
3.620
539,598
-0.01(-0.28%)
Aug 31, 2015
3.600
3.710
3.570
3.630
490,175
-0.01(-0.27%)
Aug 28, 2015
3.620
3.700
3.585
3.640
382,383
-0.02(-0.55%)
Aug 27, 2015
3.460
3.860
3.419
3.660
1,083,511
+0.20(+5.78%)
Aug 26, 2015
3.400
3.490
3.240
3.460
731,571
+0.21(+6.46%)
Aug 25, 2015
3.440
3.550
3.230
3.250
918,523
+0.00(+0.00%)
Aug 24, 2015
3.290
3.610
3.100
3.250
1,332,544
-0.41(-11.20%)
Aug 21, 2015
3.330
3.900
3.300
3.660
1,099,821
+0.22(+6.40%)
Aug 20, 2015
3.790
3.890
3.430
3.440
1,201,274
-0.41(-10.65%)
Aug 19, 2015
4.070
4.200
3.810
3.850
1,026,633
-0.22(-5.41%)
Aug 18, 2015
4.200
4.300
4.060
4.070
532,462
-0.13(-3.10%)
Aug 17, 2015
4.020
4.310
4.010
4.200
530,433
+0.09(+2.19%)
Aug 14, 2015
4.140
4.180
4.020
4.110
345,932
-0.07(-1.67%)
Aug 13, 2015
4.190
4.370
4.140
4.180
490,517
-0.15(-3.46%)
Aug 12, 2015
4.000
4.350
3.950
4.330
579,508
+0.30(+7.44%)
Aug 11, 2015
4.370
4.370
3.950
4.030
1,063,454
-0.34(-7.78%)
Aug 10, 2015
4.440
4.520
4.230
4.370
749,193
-0.07(-1.58%)
Aug 07, 2015
4.460
4.596
4.300
4.440
573,270
-0.06(-1.33%)
Aug 06, 2015
4.720
4.840
4.430
4.500
781,207
-0.24(-5.06%)
Aug 05, 2015
4.830
4.930
4.650
4.740
356,117
-0.08(-1.66%)
Aug 04, 2015
4.920
4.937
4.650
4.820
399,884
-0.08(-1.63%)
Aug 03, 2015
4.960
5.060
4.850
4.900
458,010
-0.04(-0.81%)
Jul 31, 2015
4.810
5.080
4.800
4.940
518,979
+0.05(+1.02%)
Jul 30, 2015
4.920
4.970
4.710
4.890
587,869
-0.03(-0.61%)
Jul 29, 2015
5.210
5.280
4.860
4.920
664,740
-0.31(-5.93%)
Jul 28, 2015
5.220
5.280
5.030
5.230
612,770
+0.01(+0.19%)
Jul 27, 2015
5.260
5.280
5.070
5.220
660,848
-0.08(-1.51%)
Jul 24, 2015
5.390
5.460
5.250
5.300
616,089
-0.07(-1.30%)
Jul 23, 2015
5.780
5.800
5.360
5.370
1,071,297
-0.37(-6.45%)
Jul 22, 2015
5.230
5.780
5.215
5.740
1,205,208
+0.43(+8.10%)
Jul 21, 2015
5.690
5.800
5.300
5.310
1,849,937
-0.34(-6.02%)
Jul 20, 2015
5.210
5.690
5.208
5.650
1,470,915
+0.44(+8.45%)
Jul 17, 2015
5.240
5.299
5.130
5.210
749,518
-0.01(-0.19%)
Jul 16, 2015
5.080
5.240
5.080
5.220
656,976
+0.18(+3.57%)
Jul 15, 2015
5.190
5.250
5.000
5.040
751,170
-0.12(-2.33%)
Jul 14, 2015
5.060
5.250
5.002
5.160
885,222
+0.14(+2.79%)
Jul 13, 2015
4.920
5.130
4.910
5.020
876,853
+0.14(+2.87%)
Jul 10, 2015
4.740
4.970
4.690
4.880
1,043,623
+0.20(+4.27%)
Jul 09, 2015
4.560
4.700
4.520
4.680
629,021
+0.20(+4.46%)
Jul 08, 2015
4.700
4.820
4.410
4.480
992,740
-0.26(-5.49%)
Jul 07, 2015
4.470
4.870
4.330
4.740
1,598,218
+0.26(+5.80%)
Jul 06, 2015
4.350
4.490
4.240
4.480
1,059,956
+0.06(+1.36%)
Jul 02, 2015
4.300
4.420
4.420
4.420
919,200
+0.15(+3.51%)
Jul 01, 2015
4.190
4.312
4.110
4.270
873,755
+0.14(+3.39%)
Jun 30, 2015
4.000
4.160
3.910
4.130
826,418
+0.22(+5.63%)
Jun 29, 2015
4.220
4.230
3.895
3.910
1,253,657
-0.35(-8.22%)
Jun 26, 2015
4.300
4.370
4.100
4.260
10,621,271
-0.05(-1.16%)
Jun 25, 2015
4.170
4.350
4.110
4.310
1,619,622
+0.18(+4.36%)
Jun 24, 2015
4.310
4.670
4.020
4.130
5,690,734
+0.14(+3.51%)
Jun 23, 2015
4.050
4.110
3.970
3.990
477,459
-0.06(-1.48%)
Jun 22, 2015
4.070
4.130
4.015
4.050
576,690
+0.03(+0.75%)
Jun 19, 2015
4.130
4.180
4.020
4.020
805,695
-0.05(-1.23%)
Jun 18, 2015
3.940
4.175
3.940
4.070
1,164,929
+0.14(+3.56%)
Jun 17, 2015
3.970
4.000
3.880
3.930
299,744
-0.04(-1.01%)
Jun 16, 2015
4.000
4.000
3.900
3.970
331,567
-0.02(-0.50%)
Jun 15, 2015
4.020
4.040
3.940
3.990
369,532
-0.04(-0.99%)
Jun 12, 2015
3.930
4.075
3.926
4.030
378,590
+0.09(+2.28%)
Jun 11, 2015
4.020
4.080
3.910
3.940
335,390
-0.07(-1.75%)
Jun 10, 2015
4.100
4.110
4.010
4.010
323,393
-0.09(-2.20%)
Jun 09, 2015
4.100
4.190
3.940
4.100
690,011
-0.02(-0.49%)
Jun 08, 2015
4.010
4.130
3.910
4.120
664,682
+0.11(+2.74%)
Jun 05, 2015
3.840
4.040
3.800
4.010
534,236
+0.13(+3.35%)
Jun 04, 2015
3.940
3.950
3.790
3.880
512,700
-0.06(-1.52%)
Jun 03, 2015
4.010
4.070
3.900
3.940
678,886
-0.06(-1.50%)
Jun 02, 2015
4.040
4.100
3.970
4.000
635,360
-0.07(-1.72%)
Jun 01, 2015
3.970
4.150
3.950
4.070
742,883
+0.12(+3.04%)
May 29, 2015
3.970
4.030
3.935
3.950
541,108
-0.02(-0.50%)
May 28, 2015
3.950
4.020
3.910
3.970
339,898
+0.02(+0.51%)
May 27, 2015
4.010
4.020
3.900
3.950
429,112
-0.04(-1.00%)
May 26, 2015
3.900
4.070
3.900
3.990
463,747
+0.03(+0.76%)
May 22, 2015
3.950
3.960
3.960
3.960
347,000
+0.02(+0.51%)
May 21, 2015
4.020
4.080
3.880
3.940
638,602
-0.06(-1.50%)
May 20, 2015
4.010
4.140
3.770
4.000
1,045,366
+0.04(+1.01%)
May 19, 2015
3.390
3.990
3.370
3.960
1,386,444
+0.55(+16.13%)
May 18, 2015
3.300
3.460
3.300
3.410
382,247
+0.09(+2.71%)
May 15, 2015
3.360
3.390
3.200
3.320
336,523
-0.02(-0.60%)
May 14, 2015
3.300
3.445
3.240
3.340
560,444
+0.07(+2.14%)
May 13, 2015
3.400
3.415
3.200
3.270
708,838
-0.10(-2.97%)
May 12, 2015
3.340
3.500
3.260
3.370
634,471
-0.04(-1.17%)
May 11, 2015
3.390
3.530
3.280
3.410
512,041
-0.01(-0.29%)
May 08, 2015
3.550
3.550
3.360
3.420
593,932
-0.09(-2.56%)
May 07, 2015
3.380
3.550
3.320
3.510
593,824
+0.15(+4.46%)
May 06, 2015
3.300
3.400
3.290
3.360
574,538
+0.09(+2.75%)
May 05, 2015
3.290
3.330
3.150
3.270
644,325
-0.06(-1.80%)
May 04, 2015
3.360
3.460
3.270
3.330
729,175
+0.00(+0.00%)
May 01, 2015
3.240
3.440
3.200
3.330
724,250
+0.17(+5.38%)
Apr 30, 2015
3.290
3.360
3.150
3.160
657,650
-0.15(-4.53%)
Apr 29, 2015
3.550
3.610
3.210
3.310
1,306,460
-0.24(-6.76%)
Apr 28, 2015
3.460
3.690
3.400
3.550
1,498,177
+0.20(+5.97%)
Apr 27, 2015
3.740
3.847
3.320
3.350
2,542,901
-0.34(-9.21%)
Apr 24, 2015
4.650
4.750
2.710
3.690
13,254,047
-0.98(-20.99%)
Apr 23, 2015
4.550
4.870
4.466
4.670
771,056
+0.13(+2.86%)
Apr 22, 2015
4.540
4.590
4.430
4.540
365,080
-0.02(-0.44%)
Apr 21, 2015
4.590
4.637
4.520
4.560
304,566
-0.04(-0.87%)
Apr 20, 2015
4.400
4.700
4.310
4.600
501,766
+0.20(+4.55%)
Apr 17, 2015
4.490
4.515
4.310
4.400
516,063
-0.10(-2.22%)
Apr 16, 2015
4.580
4.680
4.270
4.500
1,015,753
-0.06(-1.32%)
Apr 15, 2015
4.730
4.790
4.510
4.560
430,416
-0.17(-3.59%)
Apr 14, 2015
4.730
4.760
4.630
4.730
299,263
+0.04(+0.85%)
Apr 13, 2015
4.690
4.810
4.650
4.690
351,564
+0.02(+0.43%)
Apr 10, 2015
4.700
4.730
4.620
4.670
179,793
-0.01(-0.21%)
Apr 09, 2015
4.680
4.747
4.500
4.680
380,609
+0.00(+0.00%)
Apr 08, 2015
4.670
4.770
4.640
4.680
395,568
+0.04(+0.86%)
Apr 07, 2015
4.470
4.830
4.470
4.640
563,284
+0.17(+3.80%)
Apr 06, 2015
4.360
4.540
4.360
4.470
273,021
+0.08(+1.82%)
Apr 02, 2015
4.310
4.390
4.390
4.390
331,500
+0.05(+1.15%)
Apr 01, 2015
4.340
4.390
4.170
4.340
273,331
+0.01(+0.23%)
Mar 31, 2015
4.280
4.590
4.230
4.330
684,966
+0.13(+3.10%)
Mar 30, 2015
4.200
4.360
4.050
4.200
511,376
+0.01(+0.24%)
Mar 27, 2015
3.880
4.250
3.880
4.190
534,459
+0.28(+7.16%)
Mar 26, 2015
3.990
4.180
3.890
3.910
770,554
-0.22(-5.33%)
Mar 25, 2015
4.250
4.260
3.970
4.130
1,144,607
-0.14(-3.28%)
Mar 24, 2015
4.330
4.470
4.160
4.270
1,066,584
-0.06(-1.39%)
Mar 23, 2015
4.750
4.750
4.320
4.330
1,448,915
-0.41(-8.65%)
Mar 20, 2015
5.030
5.040
4.720
4.740
680,690
-0.19(-3.85%)
Mar 19, 2015
4.780
5.100
4.740
4.930
900,847
+0.17(+3.57%)
Mar 18, 2015
4.850
4.920
4.650
4.760
952,165
-0.08(-1.65%)
Mar 17, 2015
4.460
4.900
4.450
4.840
1,353,348
+0.40(+9.01%)
Mar 16, 2015
4.160
4.530
4.090
4.440
1,404,862
+0.26(+6.22%)
Mar 13, 2015
4.160
4.180
4.080
4.180
339,716
+0.05(+1.21%)
Mar 12, 2015
4.150
4.210
4.070
4.130
405,418
+0.02(+0.49%)
Mar 11, 2015
4.120
4.170
4.050
4.110
289,277
-0.02(-0.48%)
Mar 10, 2015
4.220
4.240
4.010
4.130
606,960
-0.10(-2.36%)
Mar 09, 2015
4.200
4.250
4.170
4.230
539,311
+0.06(+1.44%)
Mar 06, 2015
4.050
4.240
3.950
4.170
1,029,314
+0.13(+3.22%)
Mar 05, 2015
3.770
4.050
3.650
4.040
2,133,676
+0.29(+7.73%)
Mar 04, 2015
3.650
3.750
3.560
3.750
290,747
+0.10(+2.74%)
Mar 03, 2015
3.750
3.750
3.560
3.650
564,135
-0.11(-2.93%)
Mar 02, 2015
3.780
3.840
3.730
3.760
475,528
+0.00(+0.00%)
Feb 27, 2015
3.800
3.850
3.680
3.760
466,267
-0.02(-0.53%)
Feb 26, 2015
3.850
3.900
3.610
3.780
802,821
+0.08(+2.16%)
Feb 25, 2015
3.900
4.040
3.660
3.700
1,546,927
-0.03(-0.80%)
Feb 24, 2015
3.520
3.750
3.480
3.730
1,035,149
+0.22(+6.27%)
Feb 23, 2015
3.400
3.540
3.370
3.510
398,767
+0.11(+3.24%)
Feb 20, 2015
3.370
3.500
3.370
3.400
492,097
+0.05(+1.49%)
Feb 19, 2015
3.500
3.560
3.340
3.350
760,134
-0.16(-4.56%)
Feb 18, 2015
3.330
3.560
3.320
3.510
987,071
+0.17(+5.09%)
Feb 17, 2015
3.310
3.410
3.310
3.340
552,315
-0.02(-0.60%)
Feb 13, 2015
3.440
3.360
3.360
3.360
864,000
-0.10(-2.89%)
Feb 12, 2015
3.490
3.490
3.360
3.460
297,615
+0.00(+0.00%)
Feb 11, 2015
3.400
3.470
3.350
3.460
401,188
+0.07(+2.06%)
Feb 10, 2015
3.560
3.600
3.300
3.390
489,845
-0.12(-3.42%)
Feb 09, 2015
3.370
3.560
3.330
3.510
461,407
+0.15(+4.46%)
Feb 06, 2015
3.330
3.410
3.250
3.360
761,302
+0.05(+1.51%)
Feb 05, 2015
3.260
3.430
3.240
3.310
995,092
+0.01(+0.30%)
Feb 04, 2015
3.250
3.430
3.210
3.300
2,478,841
-0.22(-6.25%)
Feb 03, 2015
3.720
3.780
3.450
3.520
840,920
-0.14(-3.83%)
Feb 02, 2015
3.700
3.870
3.450
3.660
1,153,105
+0.01(+0.27%)
Jan 30, 2015
3.400
3.970
3.360
3.650
2,364,401
+0.23(+6.73%)
Jan 29, 2015
3.260
3.420
3.220
3.420
479,121
+0.08(+2.40%)
Jan 28, 2015
3.370
3.450
3.220
3.340
563,684
+0.01(+0.30%)
Jan 27, 2015
3.250
3.440
3.130
3.330
768,886
-0.02(-0.60%)
Jan 26, 2015
3.060
3.350
2.970
3.350
1,685,436
+0.29(+9.48%)
Jan 23, 2015
2.940
3.070
2.900
3.060
1,804,556
+0.19(+6.62%)
Jan 22, 2015
2.840
2.850
2.710
2.870
325,480
+0.07(+2.50%)
Jan 21, 2015
2.940
2.940
2.790
2.800
372,949
-0.14(-4.76%)
Jan 20, 2015
3.000
3.030
2.860
2.940
490,135
+0.00(+0.00%)
Jan 16, 2015
2.770
2.990
2.730
2.940
489,385
+0.15(+5.38%)
Jan 15, 2015
2.870
2.870
2.740
2.790
433,434
-0.06(-2.11%)
Jan 14, 2015
2.830
2.917
2.820
2.850
208,125
-0.02(-0.70%)
Jan 13, 2015
3.020
3.020
2.820
2.870
397,998
-0.09(-3.04%)
Jan 12, 2015
3.070
3.070
2.940
2.960
776,965
-0.02(-0.67%)
Jan 09, 2015
2.810
3.020
2.810
2.980
1,171,829
+0.24(+8.76%)
Jan 08, 2015
2.840
2.840
2.730
2.740
296,158
-0.09(-3.18%)
Jan 07, 2015
2.740
2.840
2.710
2.830
358,491
+0.09(+3.28%)
Jan 06, 2015
2.850
2.860
2.610
2.740
685,033
-0.11(-3.86%)
Jan 05, 2015
2.900
2.920
2.820
2.850
246,963
-0.09(-3.06%)
Jan 02, 2015
2.980
3.000
2.850
2.940
519,596
-0.03(-1.01%)
Dec 31, 2014
2.970
2.970
2.970
2.970
252,100
+0.01(+0.34%)
Dec 30, 2014
2.970
2.970
2.850
2.960
230,226
+0.01(+0.34%)
Dec 29, 2014
3.000
3.110
2.871
2.950
724,637
-0.01(-0.34%)
Dec 26, 2014
2.920
2.975
2.910
2.960
144,032
+0.06(+2.07%)
Dec 24, 2014
2.910
2.900
2.900
2.900
99,000
-0.02(-0.68%)
Dec 23, 2014
3.000
3.045
2.810
2.920
525,712
-0.08(-2.67%)
Dec 22, 2014
2.890
3.140
2.870
3.000
1,091,335
+0.11(+3.81%)
Dec 19, 2014
2.850
2.900
2.792
2.890
208,182
+0.04(+1.40%)
Dec 18, 2014
2.890
2.930
2.830
2.850
223,041
-0.02(-0.87%)
Dec 17, 2014
2.750
2.930
2.750
2.875
369,385
-0.00(-0.17%)
Dec 16, 2014
2.650
2.920
2.650
2.880
243,576
+0.02(+0.70%)
Dec 15, 2014
2.890
2.920
2.810
2.860
336,803
-0.01(-0.35%)
Dec 12, 2014
2.820
2.965
2.820
2.870
354,757
+0.01(+0.35%)
Dec 11, 2014
2.820
2.920
2.680
2.860
346,489
+0.00(+0.00%)
Dec 10, 2014
2.890
2.940
2.840
2.860
223,383
-0.07(-2.39%)
Dec 09, 2014
2.710
2.960
2.620
2.930
922,413
+0.17(+6.16%)
Dec 08, 2014
2.930
2.930
2.740
2.760
371,605
-0.16(-5.48%)
Dec 05, 2014
2.920
2.960
2.870
2.920
327,452
+0.02(+0.69%)
Dec 04, 2014
2.930
2.960
2.730
2.900
600,481
-0.05(-1.69%)
Dec 03, 2014
2.800
2.960
2.740
2.950
861,128
+0.21(+7.66%)
Dec 02, 2014
2.650
2.760
2.630
2.740
638,273
+0.11(+4.18%)
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.