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
Mercer Intl Inc
(NQ:
MERC
)
9.500
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, 2015
7.944
7.962
7.772
7.798
378,196
-0.13(-1.66%)
Nov 27, 2015
7.673
8.017
7.615
7.929
105,441
+0.26(+3.34%)
Nov 25, 2015
7.475
7.673
7.673
7.673
163,760
+0.22(+2.95%)
Nov 24, 2015
7.820
7.915
7.446
7.453
344,421
-0.36(-4.59%)
Nov 23, 2015
7.761
8.003
7.651
7.812
157,374
-0.04(-0.56%)
Nov 20, 2015
7.907
8.003
7.805
7.856
133,649
-0.04(-0.56%)
Nov 19, 2015
7.798
8.032
7.658
7.900
328,496
+0.12(+1.60%)
Nov 18, 2015
7.688
7.863
7.494
7.776
163,623
+0.13(+1.72%)
Nov 17, 2015
7.820
7.893
7.615
7.644
373,723
-0.18(-2.34%)
Nov 16, 2015
7.798
7.856
7.388
7.827
179,946
+0.03(+0.38%)
Nov 13, 2015
7.761
8.017
7.754
7.798
131,059
-0.01(-0.09%)
Nov 12, 2015
7.915
8.003
7.768
7.805
151,187
-0.16(-2.02%)
Nov 11, 2015
8.010
8.072
7.907
7.966
71,733
-0.05(-0.64%)
Nov 10, 2015
7.937
8.025
7.878
8.017
115,843
+0.06(+0.74%)
Nov 09, 2015
8.025
8.112
7.900
7.959
193,531
-0.07(-0.82%)
Nov 06, 2015
7.959
8.127
7.922
8.025
286,130
+0.04(+0.55%)
Nov 05, 2015
8.047
8.317
7.944
7.981
239,992
-0.07(-0.91%)
Nov 04, 2015
8.069
8.354
8.054
8.054
307,112
-0.01(-0.18%)
Nov 03, 2015
8.098
8.336
8.025
8.069
626,665
-0.01(-0.09%)
Nov 02, 2015
8.295
8.544
8.061
8.076
506,152
+0.17(+2.13%)
Oct 30, 2015
7.966
8.552
7.856
7.907
289,931
+0.23(+2.96%)
Oct 29, 2015
7.717
8.010
7.644
7.680
224,952
-0.10(-1.22%)
Oct 28, 2015
7.490
7.834
7.475
7.776
109,092
+0.33(+4.42%)
Oct 27, 2015
7.702
7.702
7.344
7.446
143,959
-0.32(-4.15%)
Oct 26, 2015
7.878
7.915
7.691
7.768
65,605
-0.09(-1.12%)
Oct 23, 2015
7.798
7.929
7.702
7.856
83,331
+0.07(+0.85%)
Oct 22, 2015
7.776
7.893
7.644
7.790
187,036
+0.09(+1.14%)
Oct 21, 2015
7.607
7.761
7.461
7.702
131,992
+0.03(+0.38%)
Oct 20, 2015
7.673
7.812
7.366
7.673
69,931
-0.04(-0.57%)
Oct 19, 2015
7.732
7.783
7.651
7.717
92,287
-0.03(-0.38%)
Oct 16, 2015
7.812
7.878
7.600
7.746
66,337
-0.02(-0.28%)
Oct 15, 2015
7.768
7.798
7.512
7.768
97,467
+0.01(+0.09%)
Oct 14, 2015
7.842
7.973
7.717
7.761
111,116
-0.07(-0.84%)
Oct 13, 2015
7.885
8.054
7.812
7.827
73,941
-0.10(-1.20%)
Oct 12, 2015
7.820
7.959
7.483
7.922
280,082
+0.23(+3.05%)
Oct 09, 2015
7.893
8.003
7.651
7.688
157,008
-0.16(-2.05%)
Oct 08, 2015
7.541
7.856
7.512
7.849
198,872
+0.31(+4.18%)
Oct 07, 2015
7.483
7.563
7.285
7.534
192,937
+0.10(+1.28%)
Oct 06, 2015
7.732
7.761
7.314
7.439
140,253
-0.26(-3.42%)
Oct 05, 2015
7.658
8.093
7.585
7.702
100,334
+0.14(+1.84%)
Oct 02, 2015
7.358
7.563
7.285
7.563
108,055
+0.10(+1.27%)
Oct 01, 2015
7.344
7.483
7.205
7.468
481,110
+0.12(+1.69%)
Sep 30, 2015
7.175
7.358
7.080
7.344
158,467
+0.24(+3.40%)
Sep 29, 2015
7.014
7.161
6.934
7.102
126,783
+0.12(+1.78%)
Sep 28, 2015
7.146
7.285
6.956
6.978
155,902
-0.23(-3.25%)
Sep 25, 2015
7.453
7.453
7.183
7.212
205,774
-0.18(-2.38%)
Sep 24, 2015
7.658
7.688
7.373
7.388
316,190
-0.27(-3.58%)
Sep 23, 2015
7.807
7.807
7.619
7.662
112,967
-0.14(-1.86%)
Sep 22, 2015
7.640
7.829
7.401
7.807
246,192
+0.01(+0.19%)
Sep 21, 2015
8.097
8.097
7.742
7.793
270,845
-0.23(-2.89%)
Sep 18, 2015
7.771
8.053
7.771
8.024
445,532
+0.13(+1.65%)
Sep 17, 2015
7.981
8.031
7.858
7.894
270,138
-0.07(-0.91%)
Sep 16, 2015
7.995
8.031
7.930
7.966
223,063
-0.04(-0.45%)
Sep 15, 2015
8.060
8.133
7.916
8.003
281,730
-0.08(-0.99%)
Sep 14, 2015
8.198
8.307
7.923
8.082
382,444
-0.19(-2.28%)
Sep 11, 2015
8.191
8.336
7.947
8.270
465,625
+0.08(+0.97%)
Sep 10, 2015
8.408
8.408
8.118
8.191
110,782
-0.21(-2.50%)
Sep 09, 2015
8.654
8.741
8.365
8.401
255,204
-0.17(-2.03%)
Sep 08, 2015
8.495
8.654
8.365
8.575
303,645
+0.21(+2.51%)
Sep 04, 2015
8.176
8.365
8.365
8.365
185,167
+0.12(+1.40%)
Sep 03, 2015
8.234
8.299
8.097
8.249
221,333
+0.02(+0.26%)
Sep 02, 2015
7.995
8.234
7.821
8.227
299,952
+0.36(+4.60%)
Sep 01, 2015
8.075
8.176
7.756
7.865
628,596
-0.43(-5.15%)
Aug 31, 2015
8.227
8.408
8.118
8.292
222,076
+0.02(+0.26%)
Aug 28, 2015
8.336
8.357
8.147
8.270
220,982
-0.03(-0.35%)
Aug 27, 2015
7.662
8.357
7.619
8.299
623,702
+0.75(+9.98%)
Aug 26, 2015
7.684
7.959
7.315
7.546
1,077,557
+0.31(+4.30%)
Aug 25, 2015
7.582
7.582
7.162
7.235
793,156
-0.17(-2.35%)
Aug 24, 2015
7.315
7.677
7.257
7.409
640,866
-0.33(-4.21%)
Aug 21, 2015
8.003
8.053
7.691
7.735
481,400
-0.34(-4.22%)
Aug 20, 2015
8.372
8.546
8.003
8.075
197,125
-0.33(-3.88%)
Aug 19, 2015
8.191
8.459
7.872
8.401
394,990
+0.19(+2.29%)
Aug 18, 2015
8.480
8.691
8.198
8.213
152,867
-0.25(-2.91%)
Aug 17, 2015
8.155
8.473
8.003
8.459
456,781
+0.26(+3.18%)
Aug 14, 2015
8.314
8.430
7.981
8.198
710,529
-0.17(-1.99%)
Aug 13, 2015
8.712
8.857
8.343
8.365
340,837
-0.31(-3.59%)
Aug 12, 2015
8.821
8.843
8.509
8.676
277,154
-0.20(-2.20%)
Aug 11, 2015
8.850
9.009
8.734
8.872
360,458
-0.03(-0.33%)
Aug 10, 2015
8.777
8.958
8.701
8.901
240,123
+0.12(+1.40%)
Aug 07, 2015
8.546
8.835
8.350
8.777
428,458
+0.20(+2.28%)
Aug 06, 2015
8.691
9.089
8.430
8.582
339,087
-0.15(-1.74%)
Aug 05, 2015
9.060
9.219
8.676
8.734
446,656
-0.25(-2.82%)
Aug 04, 2015
9.154
9.465
8.872
8.987
277,466
-0.20(-2.21%)
Aug 03, 2015
8.857
9.451
8.763
9.190
369,838
+0.43(+4.96%)
Jul 31, 2015
9.313
9.313
8.046
8.756
1,512,549
-0.35(-3.90%)
Jul 30, 2015
8.835
9.132
8.748
9.111
721,468
+0.28(+3.11%)
Jul 29, 2015
8.748
8.886
8.625
8.835
354,629
+0.10(+1.16%)
Jul 28, 2015
8.394
8.759
7.891
8.734
509,821
+0.41(+4.96%)
Jul 27, 2015
8.256
8.582
8.075
8.321
723,933
-0.28(-3.28%)
Jul 24, 2015
8.915
8.958
8.567
8.604
427,979
-0.35(-3.96%)
Jul 23, 2015
9.371
9.487
8.734
8.958
434,760
-0.41(-4.40%)
Jul 22, 2015
9.400
9.509
9.284
9.371
266,763
-0.03(-0.31%)
Jul 21, 2015
9.422
9.531
9.357
9.400
201,847
-0.02(-0.23%)
Jul 20, 2015
9.270
9.444
9.219
9.422
271,009
+0.05(+0.54%)
Jul 17, 2015
9.755
9.835
9.364
9.371
202,725
-0.35(-3.65%)
Jul 16, 2015
9.770
9.907
9.596
9.726
262,385
+0.06(+0.60%)
Jul 15, 2015
9.552
9.755
9.393
9.668
382,874
+0.12(+1.29%)
Jul 14, 2015
9.545
9.603
9.400
9.545
180,052
-0.01(-0.15%)
Jul 13, 2015
9.415
9.683
9.415
9.560
216,136
+0.24(+2.56%)
Jul 10, 2015
9.241
9.469
9.168
9.321
531,583
-0.10(-1.08%)
Jul 09, 2015
9.516
9.531
9.125
9.422
437,084
+0.02(+0.23%)
Jul 08, 2015
9.726
9.777
9.364
9.400
376,122
-0.37(-3.78%)
Jul 07, 2015
9.914
9.914
9.270
9.770
410,554
-0.15(-1.53%)
Jul 06, 2015
10.12
10.13
9.697
9.922
192,250
-0.24(-2.35%)
Jul 02, 2015
9.878
10.16
10.16
10.16
434,680
+0.30(+3.01%)
Jul 01, 2015
9.980
10.15
9.755
9.864
354,754
-0.04(-0.44%)
Jun 30, 2015
10.00
10.09
9.733
9.907
193,599
-0.04(-0.44%)
Jun 29, 2015
10.02
10.18
9.932
9.951
209,651
-0.25(-2.41%)
Jun 26, 2015
10.28
10.38
10.06
10.20
225,837
-0.03(-0.28%)
Jun 25, 2015
10.34
10.36
10.21
10.23
166,310
-0.07(-0.70%)
Jun 24, 2015
10.36
10.55
10.25
10.30
184,195
+0.04(+0.35%)
Jun 23, 2015
10.30
10.31
10.15
10.26
590,414
+0.01(+0.07%)
Jun 22, 2015
10.16
10.28
10.10
10.25
271,327
+0.09(+0.93%)
Jun 19, 2015
9.799
10.32
9.719
10.16
387,147
+0.38(+3.93%)
Jun 18, 2015
9.842
9.972
9.726
9.777
109,339
-0.04(-0.37%)
Jun 17, 2015
10.04
10.13
9.712
9.813
251,316
-0.25(-2.45%)
Jun 16, 2015
10.10
10.15
10.00
10.06
135,985
-0.07(-0.64%)
Jun 15, 2015
10.28
10.28
10.01
10.12
231,238
-0.20(-1.89%)
Jun 12, 2015
10.29
10.40
10.22
10.32
147,533
+0.02(+0.21%)
Jun 11, 2015
10.16
10.31
9.933
10.30
155,829
+0.16(+1.57%)
Jun 10, 2015
10.28
10.35
10.07
10.14
116,391
-0.06(-0.57%)
Jun 09, 2015
10.16
10.24
10.02
10.20
193,140
+0.07(+0.72%)
Jun 08, 2015
10.28
10.28
10.02
10.12
203,881
-0.19(-1.83%)
Jun 05, 2015
10.30
10.40
10.17
10.31
117,802
+0.03(+0.28%)
Jun 04, 2015
10.46
10.57
10.16
10.28
168,637
-0.20(-1.93%)
Jun 03, 2015
10.48
10.65
10.36
10.49
445,826
+0.02(+0.21%)
Jun 02, 2015
10.47
10.56
10.32
10.46
242,314
-0.02(-0.21%)
Jun 01, 2015
10.30
10.49
10.14
10.49
244,089
+0.22(+2.12%)
May 29, 2015
10.25
10.41
10.07
10.27
282,103
+0.03(+0.28%)
May 28, 2015
10.23
10.26
10.07
10.24
194,232
-0.01(-0.07%)
May 27, 2015
10.10
10.30
9.958
10.25
268,364
+0.15(+1.51%)
May 26, 2015
10.28
10.32
10.00
10.10
216,397
-0.26(-2.52%)
May 22, 2015
10.38
10.36
10.36
10.36
119,578
-0.08(-0.76%)
May 21, 2015
10.38
10.54
10.29
10.44
255,251
+0.04(+0.35%)
May 20, 2015
10.50
10.50
10.20
10.40
207,862
-0.09(-0.90%)
May 19, 2015
10.45
10.58
10.24
10.49
274,207
-0.07(-0.62%)
May 18, 2015
10.18
10.58
10.15
10.56
239,043
+0.30(+2.89%)
May 15, 2015
10.54
10.61
10.19
10.26
192,971
-0.26(-2.48%)
May 14, 2015
10.41
10.59
10.33
10.52
218,098
+0.14(+1.40%)
May 13, 2015
10.41
10.42
10.19
10.38
203,792
+0.05(+0.49%)
May 12, 2015
9.943
10.34
9.777
10.33
269,572
+0.21(+2.08%)
May 11, 2015
10.15
10.20
10.04
10.12
258,315
-0.08(-0.78%)
May 08, 2015
10.33
10.42
10.12
10.20
336,272
+0.17(+1.66%)
May 07, 2015
10.02
10.11
9.885
10.03
560,088
-0.07(-0.65%)
May 06, 2015
10.32
10.32
10.07
10.10
422,968
-0.17(-1.69%)
May 05, 2015
10.33
10.37
10.12
10.27
383,300
-0.04(-0.35%)
May 04, 2015
10.32
10.44
10.24
10.31
473,021
-0.02(-0.21%)
May 01, 2015
10.18
10.68
9.415
10.33
835,323
-0.03(-0.28%)
Apr 30, 2015
10.57
10.64
10.28
10.36
309,753
-0.22(-2.12%)
Apr 29, 2015
10.39
10.65
10.20
10.58
454,809
+0.14(+1.39%)
Apr 28, 2015
10.30
10.44
10.09
10.44
533,350
+0.17(+1.69%)
Apr 27, 2015
10.49
10.50
10.20
10.26
367,296
-0.19(-1.80%)
Apr 24, 2015
10.48
10.48
10.25
10.45
352,352
-0.07(-0.65%)
Apr 23, 2015
10.19
10.55
10.15
10.52
572,406
+0.31(+3.01%)
Apr 22, 2015
10.33
10.35
10.16
10.21
231,485
-0.14(-1.33%)
Apr 21, 2015
10.30
10.44
10.15
10.35
352,287
+0.04(+0.42%)
Apr 20, 2015
10.81
10.84
10.18
10.31
416,668
-0.50(-4.62%)
Apr 17, 2015
10.78
10.81
10.54
10.81
298,694
+0.02(+0.20%)
Apr 16, 2015
11.02
11.05
10.72
10.78
204,411
-0.24(-2.17%)
Apr 15, 2015
11.02
11.05
10.88
11.02
518,994
+0.08(+0.73%)
Apr 14, 2015
10.99
11.05
10.86
10.94
388,485
-0.01(-0.07%)
Apr 13, 2015
10.70
11.00
10.65
10.95
469,123
+0.30(+2.86%)
Apr 10, 2015
10.80
10.83
10.63
10.65
273,796
-0.13(-1.21%)
Apr 09, 2015
10.74
10.95
10.65
10.78
264,994
+0.04(+0.41%)
Apr 08, 2015
10.61
10.88
10.60
10.73
235,497
+0.08(+0.75%)
Apr 07, 2015
10.98
11.04
10.58
10.65
413,571
-0.38(-3.41%)
Apr 06, 2015
11.16
11.29
10.95
11.03
605,319
-0.14(-1.23%)
Apr 02, 2015
11.37
11.17
11.17
11.17
642,354
-0.20(-1.72%)
Apr 01, 2015
11.15
11.41
10.89
11.36
903,105
+0.24(+2.15%)
Mar 31, 2015
10.70
11.23
10.60
11.12
949,511
+0.43(+3.99%)
Mar 30, 2015
10.45
10.72
10.45
10.70
1,009,560
+0.28(+2.64%)
Mar 27, 2015
10.41
10.59
10.41
10.42
343,231
+0.03(+0.28%)
Mar 26, 2015
10.37
10.50
10.25
10.39
387,852
+0.04(+0.42%)
Mar 25, 2015
10.41
10.46
10.25
10.35
575,727
-0.01(-0.07%)
Mar 24, 2015
10.04
10.39
9.994
10.36
427,951
+0.30(+3.03%)
Mar 23, 2015
10.38
10.46
10.03
10.05
413,599
-0.33(-3.21%)
Mar 20, 2015
10.26
10.48
10.17
10.39
792,690
+0.23(+2.28%)
Mar 19, 2015
10.15
10.20
10.04
10.15
423,981
-0.06(-0.57%)
Mar 18, 2015
10.19
10.39
10.12
10.21
1,231,076
+0.02(+0.21%)
Mar 17, 2015
10.11
10.37
10.06
10.19
658,740
+0.08(+0.79%)
Mar 16, 2015
10.06
10.23
10.00
10.11
544,803
+0.01(+0.14%)
Mar 13, 2015
10.02
10.21
9.966
10.10
282,009
-0.04(-0.43%)
Mar 12, 2015
10.25
10.35
10.10
10.14
361,726
-0.04(-0.36%)
Mar 11, 2015
10.06
10.21
9.965
10.18
590,945
+0.20(+2.03%)
Mar 10, 2015
10.46
10.63
9.951
9.972
720,684
-0.54(-5.10%)
Mar 09, 2015
10.36
10.83
10.35
10.51
841,668
+0.15(+1.47%)
Mar 06, 2015
9.936
10.43
9.936
10.36
1,215,954
+0.36(+3.62%)
Mar 05, 2015
10.01
10.12
9.893
9.994
373,497
+0.01(+0.07%)
Mar 04, 2015
9.943
10.05
9.784
9.987
787,871
+0.04(+0.44%)
Mar 03, 2015
10.14
10.27
9.936
9.943
1,075,001
-0.20(-1.93%)
Mar 02, 2015
10.36
10.44
9.958
10.14
847,941
-0.20(-1.89%)
Feb 27, 2015
10.28
10.46
10.18
10.33
510,926
+0.14(+1.35%)
Feb 26, 2015
10.23
10.41
10.07
10.20
705,143
-0.01(-0.14%)
Feb 25, 2015
9.980
10.25
9.980
10.21
780,595
+0.27(+2.70%)
Feb 24, 2015
10.20
10.34
9.838
9.943
576,869
-0.19(-1.86%)
Feb 23, 2015
10.46
10.46
9.990
10.13
1,363,081
-0.31(-2.98%)
Feb 20, 2015
10.31
10.49
10.15
10.44
651,694
+0.17(+1.62%)
Feb 19, 2015
9.929
10.50
9.857
10.28
572,428
+0.30(+2.97%)
Feb 18, 2015
10.07
10.12
9.900
9.980
815,677
-0.08(-0.79%)
Feb 17, 2015
9.849
10.38
9.509
10.06
658,424
+0.18(+1.83%)
Feb 13, 2015
10.15
9.878
9.878
9.878
572,347
-0.10(-1.02%)
Feb 12, 2015
9.842
10.20
9.828
9.980
589,179
+0.19(+1.92%)
Feb 11, 2015
9.813
9.958
9.784
9.791
303,247
-0.06(-0.59%)
Feb 10, 2015
9.857
9.958
9.661
9.849
406,152
+0.09(+0.97%)
Feb 09, 2015
9.777
9.842
9.581
9.755
298,874
+0.05(+0.52%)
Feb 06, 2015
9.755
9.885
9.589
9.704
340,007
+0.00(+0.00%)
Feb 05, 2015
9.458
9.777
9.350
9.704
342,375
+0.30(+3.16%)
Feb 04, 2015
9.574
9.675
9.357
9.407
267,188
-0.17(-1.81%)
Feb 03, 2015
9.248
9.762
8.973
9.581
469,487
+0.54(+5.92%)
Feb 02, 2015
9.292
9.292
8.881
9.045
366,041
-0.14(-1.50%)
Jan 30, 2015
8.908
9.197
8.828
9.183
311,488
+0.17(+1.85%)
Jan 29, 2015
8.806
9.053
8.763
9.016
241,878
+0.10(+1.14%)
Jan 28, 2015
8.995
9.067
8.835
8.915
141,279
-0.07(-0.81%)
Jan 27, 2015
8.828
9.074
8.734
8.987
185,736
+0.03(+0.32%)
Jan 26, 2015
8.879
8.980
8.799
8.958
171,858
+0.13(+1.48%)
Jan 23, 2015
9.219
9.219
8.770
8.828
133,430
-0.35(-3.86%)
Jan 22, 2015
8.792
9.219
8.770
9.183
282,648
+0.41(+4.71%)
Jan 21, 2015
8.676
8.980
8.640
8.770
190,461
-0.09(-0.98%)
Jan 20, 2015
9.205
9.205
8.596
8.857
330,224
-0.28(-3.09%)
Jan 16, 2015
9.197
9.328
9.089
9.140
187,513
-0.04(-0.39%)
Jan 15, 2015
9.415
9.473
9.154
9.176
416,616
-0.20(-2.09%)
Jan 14, 2015
9.038
9.480
8.987
9.371
213,076
+0.22(+2.45%)
Jan 13, 2015
9.205
9.407
8.958
9.147
202,800
+0.04(+0.40%)
Jan 12, 2015
9.103
9.270
8.828
9.111
167,669
-0.08(-0.87%)
Jan 09, 2015
9.074
9.313
8.908
9.190
163,574
+0.15(+1.68%)
Jan 08, 2015
8.828
9.060
8.748
9.038
163,619
+0.31(+3.57%)
Jan 07, 2015
9.009
9.065
8.719
8.727
146,352
-0.25(-2.74%)
Jan 06, 2015
9.089
9.132
8.756
8.973
295,793
-0.07(-0.80%)
Jan 05, 2015
8.879
9.129
8.879
9.045
250,782
-0.04(-0.48%)
Jan 02, 2015
8.908
9.125
8.705
9.089
492,594
+0.19(+2.12%)
Dec 31, 2014
9.161
8.901
8.901
8.901
215,683
-0.26(-2.85%)
Dec 30, 2014
9.161
9.263
9.002
9.161
193,592
-0.05(-0.55%)
Dec 29, 2014
9.263
9.335
8.951
9.212
458,716
-0.07(-0.70%)
Dec 26, 2014
9.263
9.379
8.966
9.277
347,785
-0.02(-0.23%)
Dec 24, 2014
9.328
9.299
9.299
9.299
117,093
-0.01(-0.16%)
Dec 23, 2014
9.168
9.350
8.821
9.313
259,334
+0.16(+1.74%)
Dec 22, 2014
9.212
9.263
8.734
9.154
395,462
-0.13(-1.40%)
Dec 19, 2014
8.951
9.313
8.799
9.284
673,601
+0.31(+3.47%)
Dec 18, 2014
8.792
8.995
8.727
8.973
436,246
+0.28(+3.16%)
Dec 17, 2014
8.604
8.748
8.553
8.698
245,831
+0.09(+1.09%)
Dec 16, 2014
8.640
8.741
8.423
8.604
485,327
-0.04(-0.42%)
Dec 15, 2014
8.328
8.691
8.328
8.640
323,792
+0.30(+3.56%)
Dec 12, 2014
8.466
8.533
8.278
8.343
447,976
-0.27(-3.11%)
Dec 11, 2014
8.806
8.944
8.589
8.611
305,869
-0.14(-1.57%)
Dec 10, 2014
8.908
9.009
8.691
8.748
393,643
-0.23(-2.58%)
Dec 09, 2014
8.575
9.031
8.350
8.980
527,613
+0.24(+2.73%)
Dec 08, 2014
9.270
9.581
8.285
8.741
1,232,633
-1.13(-11.45%)
Dec 05, 2014
9.777
9.914
9.741
9.871
410,195
+0.11(+1.11%)
Dec 04, 2014
10.02
10.12
9.748
9.762
347,352
-0.28(-2.81%)
Dec 03, 2014
9.675
10.07
9.545
10.04
567,886
+0.49(+5.16%)
Dec 02, 2014
9.415
9.885
9.415
9.552
469,032
+0.00(+0.00%)
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.