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, 2020
7.440
7.713
7.395
7.458
163,555
-0.05(-0.61%)
Nov 27, 2020
7.850
7.859
7.413
7.504
91,911
-0.36(-4.52%)
Nov 25, 2020
7.895
7.923
7.604
7.859
212,044
-0.02(-0.23%)
Nov 24, 2020
7.731
8.005
7.731
7.877
131,518
+0.23(+2.98%)
Nov 23, 2020
7.322
7.731
7.322
7.650
235,975
+0.34(+4.61%)
Nov 20, 2020
6.967
7.422
6.906
7.313
225,990
+0.33(+4.69%)
Nov 19, 2020
6.985
7.076
6.857
6.985
89,017
-0.04(-0.52%)
Nov 18, 2020
7.039
7.258
6.976
7.021
144,871
-0.04(-0.52%)
Nov 17, 2020
7.067
7.085
6.816
7.058
155,251
-0.10(-1.34%)
Nov 16, 2020
6.976
7.344
6.930
7.153
244,202
+0.32(+4.73%)
Nov 13, 2020
6.438
6.930
6.438
6.830
190,521
+0.39(+6.08%)
Nov 12, 2020
6.630
6.775
6.356
6.438
282,396
-0.28(-4.20%)
Nov 11, 2020
6.666
6.885
6.643
6.721
132,960
+0.05(+0.82%)
Nov 10, 2020
6.457
6.748
6.429
6.666
249,153
+0.31(+4.87%)
Nov 09, 2020
6.475
6.784
6.293
6.356
395,414
+0.13(+2.05%)
Nov 06, 2020
6.247
6.356
6.147
6.229
143,302
+0.02(+0.29%)
Nov 05, 2020
6.038
6.274
6.029
6.211
236,672
+0.21(+3.49%)
Nov 04, 2020
6.192
6.247
5.933
6.001
307,625
-0.25(-3.94%)
Nov 03, 2020
5.956
6.393
5.956
6.247
201,429
+0.33(+5.54%)
Nov 02, 2020
6.220
6.293
5.783
5.919
395,177
+0.19(+3.34%)
Oct 30, 2020
5.910
6.065
5.601
5.728
327,894
+0.05(+0.96%)
Oct 29, 2020
5.373
5.710
5.255
5.673
301,978
+0.31(+5.77%)
Oct 28, 2020
5.464
5.528
5.282
5.364
302,980
-0.18(-3.28%)
Oct 27, 2020
5.938
5.938
5.528
5.546
369,975
-0.41(-6.88%)
Oct 26, 2020
6.038
6.133
5.869
5.956
217,476
-0.25(-3.96%)
Oct 23, 2020
6.192
6.274
6.083
6.202
81,918
+0.07(+1.19%)
Oct 22, 2020
6.256
6.320
6.001
6.129
172,363
-0.15(-2.32%)
Oct 21, 2020
6.366
6.457
6.274
6.274
125,111
-0.12(-1.85%)
Oct 20, 2020
6.375
6.548
6.329
6.393
173,114
+0.02(+0.29%)
Oct 19, 2020
6.293
6.466
6.202
6.375
272,233
+0.08(+1.30%)
Oct 16, 2020
6.247
6.311
6.156
6.293
107,504
+0.05(+0.73%)
Oct 15, 2020
6.183
6.297
6.101
6.247
187,957
+0.01(+0.15%)
Oct 14, 2020
6.183
6.311
6.120
6.238
164,600
+0.08(+1.33%)
Oct 13, 2020
6.156
6.274
5.997
6.156
330,308
-0.05(-0.88%)
Oct 12, 2020
5.928
6.211
5.919
6.211
273,279
+0.25(+4.28%)
Oct 09, 2020
6.056
6.101
5.874
5.956
117,607
-0.06(-1.06%)
Oct 08, 2020
5.856
6.083
5.783
6.019
198,403
+0.15(+2.64%)
Oct 07, 2020
5.737
5.901
5.701
5.865
170,660
+0.16(+2.88%)
Oct 06, 2020
6.001
6.083
5.673
5.701
438,931
-0.28(-4.72%)
Oct 05, 2020
5.837
6.083
5.774
5.983
340,625
+0.15(+2.66%)
Oct 02, 2020
5.746
5.928
5.746
5.828
295,829
-0.05(-0.93%)
Oct 01, 2020
6.029
6.029
5.828
5.883
244,476
-0.13(-2.12%)
Sep 30, 2020
5.774
6.101
5.774
6.010
398,669
+0.23(+3.94%)
Sep 29, 2020
5.646
5.815
5.573
5.783
498,643
+0.17(+3.08%)
Sep 28, 2020
5.746
5.801
5.519
5.610
529,875
-0.10(-1.68%)
Sep 25, 2020
5.741
6.010
5.633
5.705
182,623
-0.11(-1.86%)
Sep 24, 2020
5.859
6.003
5.782
5.813
223,359
-0.05(-0.92%)
Sep 23, 2020
6.363
6.408
5.849
5.868
384,800
-0.44(-7.00%)
Sep 22, 2020
6.444
6.480
6.291
6.309
315,196
-0.12(-1.82%)
Sep 21, 2020
6.444
6.534
6.327
6.426
218,673
-0.16(-2.46%)
Sep 18, 2020
6.507
6.742
6.354
6.589
781,863
+0.05(+0.69%)
Sep 17, 2020
6.336
6.607
6.111
6.543
530,033
+0.11(+1.68%)
Sep 16, 2020
6.462
6.534
6.273
6.435
376,271
-0.01(-0.14%)
Sep 15, 2020
6.399
6.525
6.178
6.444
451,034
+0.07(+1.06%)
Sep 14, 2020
6.390
6.579
6.359
6.377
405,881
+0.00(+0.07%)
Sep 11, 2020
6.498
6.498
6.336
6.372
177,852
-0.11(-1.67%)
Sep 10, 2020
6.634
6.787
6.426
6.480
179,638
-0.16(-2.44%)
Sep 09, 2020
6.985
6.994
6.580
6.643
293,508
-0.31(-4.41%)
Sep 08, 2020
7.301
7.373
6.940
6.949
202,911
-0.48(-6.43%)
Sep 04, 2020
7.382
7.526
7.238
7.427
149,449
+0.08(+1.10%)
Sep 03, 2020
7.607
7.679
7.319
7.346
118,406
-0.32(-4.23%)
Sep 02, 2020
7.544
7.724
7.458
7.670
162,681
+0.11(+1.43%)
Sep 01, 2020
7.499
7.679
7.364
7.562
202,506
+0.01(+0.12%)
Aug 31, 2020
7.625
7.760
7.436
7.553
276,414
-0.09(-1.18%)
Aug 28, 2020
7.526
7.751
7.445
7.643
242,647
+0.11(+1.44%)
Aug 27, 2020
7.481
7.562
7.283
7.535
210,490
+0.04(+0.48%)
Aug 26, 2020
7.364
7.598
7.337
7.499
395,136
+0.13(+1.71%)
Aug 25, 2020
7.895
7.895
7.346
7.373
435,678
+0.16(+2.25%)
Aug 24, 2020
7.084
7.219
6.994
7.210
216,135
+0.22(+3.09%)
Aug 21, 2020
7.138
7.138
6.877
6.994
177,297
-0.22(-3.00%)
Aug 20, 2020
7.048
7.283
7.030
7.210
204,876
+0.08(+1.14%)
Aug 19, 2020
7.256
7.319
7.057
7.129
160,150
-0.13(-1.74%)
Aug 18, 2020
7.256
7.373
7.057
7.256
152,026
-0.04(-0.49%)
Aug 17, 2020
7.364
7.458
7.183
7.292
188,385
+0.04(+0.50%)
Aug 14, 2020
7.283
7.400
7.210
7.256
129,811
-0.12(-1.59%)
Aug 13, 2020
7.210
7.391
7.138
7.373
109,875
+0.12(+1.61%)
Aug 12, 2020
7.310
7.310
7.066
7.256
138,239
+0.09(+1.26%)
Aug 11, 2020
6.958
7.355
6.886
7.165
426,420
+0.29(+4.19%)
Aug 10, 2020
6.832
6.940
6.724
6.877
159,431
+0.05(+0.79%)
Aug 07, 2020
6.489
6.977
6.489
6.823
260,732
+0.33(+5.14%)
Aug 06, 2020
6.417
6.742
6.327
6.489
255,935
+0.07(+1.12%)
Aug 05, 2020
6.498
6.589
6.363
6.417
190,895
-0.04(-0.56%)
Aug 04, 2020
6.507
6.507
6.264
6.453
173,220
-0.03(-0.42%)
Aug 03, 2020
6.706
6.706
6.399
6.480
257,818
-0.23(-3.49%)
Jul 31, 2020
6.796
6.985
6.580
6.715
266,723
-0.30(-4.24%)
Jul 30, 2020
7.093
7.185
6.913
7.012
168,505
-0.20(-2.75%)
Jul 29, 2020
7.021
7.283
6.958
7.210
112,394
+0.19(+2.70%)
Jul 28, 2020
7.219
7.238
6.972
7.021
96,262
-0.19(-2.63%)
Jul 27, 2020
7.156
7.238
6.959
7.210
128,753
+0.05(+0.63%)
Jul 24, 2020
6.967
7.183
6.936
7.165
160,322
+0.22(+3.11%)
Jul 23, 2020
6.985
7.075
6.832
6.949
173,566
-0.06(-0.90%)
Jul 22, 2020
7.129
7.238
6.972
7.012
100,711
-0.05(-0.77%)
Jul 21, 2020
7.256
7.364
7.012
7.066
93,321
-0.14(-1.88%)
Jul 20, 2020
7.165
7.301
7.067
7.201
124,430
-0.02(-0.25%)
Jul 17, 2020
7.012
7.219
6.985
7.219
120,713
+0.23(+3.22%)
Jul 16, 2020
7.048
7.102
6.895
6.994
102,363
-0.11(-1.52%)
Jul 15, 2020
7.265
7.373
7.030
7.102
129,935
-0.01(-0.13%)
Jul 14, 2020
7.012
7.210
6.949
7.111
111,990
+0.10(+1.41%)
Jul 13, 2020
7.283
7.283
6.985
7.012
107,033
-0.22(-2.99%)
Jul 10, 2020
6.886
7.265
6.832
7.228
207,919
+0.33(+4.84%)
Jul 09, 2020
7.093
7.093
6.841
6.895
104,439
-0.20(-2.80%)
Jul 08, 2020
7.021
7.129
6.904
7.093
107,009
+0.05(+0.64%)
Jul 07, 2020
7.301
7.382
6.949
7.048
263,366
-0.33(-4.52%)
Jul 06, 2020
7.472
7.499
7.274
7.382
123,486
+0.06(+0.86%)
Jul 02, 2020
7.409
7.562
7.219
7.319
243,091
+0.06(+0.81%)
Jul 01, 2020
7.355
7.607
7.183
7.260
116,540
-0.09(-1.29%)
Jun 30, 2020
7.292
7.481
7.265
7.355
118,413
+0.04(+0.49%)
Jun 29, 2020
6.841
7.526
6.841
7.319
171,308
+0.52(+7.69%)
Jun 26, 2020
7.048
7.102
6.787
6.796
204,369
-0.32(-4.44%)
Jun 25, 2020
7.102
7.166
6.922
7.111
209,915
-0.01(-0.13%)
Jun 24, 2020
7.391
7.391
7.066
7.120
231,725
-0.37(-4.88%)
Jun 23, 2020
7.503
7.718
7.289
7.485
163,216
+0.00(+0.00%)
Jun 22, 2020
7.700
7.754
7.432
7.485
169,704
-0.29(-3.68%)
Jun 19, 2020
7.763
8.076
7.700
7.772
398,855
+0.10(+1.28%)
Jun 18, 2020
7.646
7.861
7.548
7.673
126,478
-0.04(-0.46%)
Jun 17, 2020
7.906
7.906
7.593
7.709
130,816
-0.22(-2.82%)
Jun 16, 2020
8.076
8.156
7.798
7.933
224,789
+0.10(+1.26%)
Jun 15, 2020
7.253
7.870
7.199
7.834
272,741
+0.30(+4.04%)
Jun 12, 2020
7.789
7.870
7.208
7.530
341,940
-0.04(-0.47%)
Jun 11, 2020
7.673
7.673
7.128
7.566
401,911
-0.33(-4.19%)
Jun 10, 2020
8.612
8.721
7.888
7.897
147,394
-0.78(-8.97%)
Jun 09, 2020
9.024
9.024
8.299
8.675
252,016
-0.56(-6.10%)
Jun 08, 2020
8.183
9.328
8.152
9.238
442,319
+1.31(+16.46%)
Jun 05, 2020
8.210
8.424
7.843
7.933
1,296,867
-0.80(-9.21%)
Jun 04, 2020
7.906
8.737
7.790
8.737
375,241
+0.78(+9.78%)
Jun 03, 2020
7.333
8.004
7.333
7.959
278,867
+0.66(+9.07%)
Jun 02, 2020
7.065
7.445
6.645
7.298
573,669
+0.28(+3.95%)
Jun 01, 2020
7.101
7.181
6.707
7.020
323,371
-0.20(-2.73%)
May 29, 2020
7.298
7.342
7.056
7.217
356,476
-0.17(-2.30%)
May 28, 2020
7.798
7.798
7.306
7.387
197,091
-0.30(-3.95%)
May 27, 2020
7.575
7.744
7.450
7.691
239,947
+0.19(+2.50%)
May 26, 2020
7.450
7.602
7.351
7.503
210,233
+0.27(+3.71%)
May 22, 2020
6.940
7.262
6.940
7.235
169,851
+0.30(+4.39%)
May 21, 2020
6.940
7.083
6.904
6.931
197,941
+0.00(+0.00%)
May 20, 2020
6.761
7.150
6.761
6.931
211,076
+0.21(+3.20%)
May 19, 2020
7.101
7.208
6.707
6.716
328,634
-0.45(-6.24%)
May 18, 2020
7.128
7.481
7.119
7.163
199,533
+0.21(+2.96%)
May 15, 2020
6.940
7.065
6.913
6.958
200,490
-0.04(-0.51%)
May 14, 2020
6.815
7.011
6.555
6.994
239,243
+0.02(+0.26%)
May 13, 2020
7.101
7.239
6.742
6.976
187,125
-0.19(-2.62%)
May 12, 2020
7.405
7.521
7.154
7.163
248,427
-0.21(-2.91%)
May 11, 2020
7.611
7.727
7.110
7.378
356,445
-0.41(-5.28%)
May 08, 2020
7.369
7.825
7.360
7.789
182,040
+0.53(+7.27%)
May 07, 2020
7.128
7.360
7.110
7.262
227,885
+0.12(+1.63%)
May 06, 2020
7.432
7.503
7.110
7.146
302,595
-0.26(-3.50%)
May 05, 2020
7.727
8.031
7.302
7.405
484,869
-0.11(-1.49%)
May 04, 2020
8.469
8.532
7.423
7.517
329,960
-0.84(-10.01%)
May 01, 2020
8.505
8.567
8.049
8.353
318,905
-0.66(-7.34%)
Apr 30, 2020
9.006
9.113
8.478
9.015
346,642
+0.41(+4.78%)
Apr 29, 2020
8.299
8.675
8.258
8.603
284,122
+0.50(+6.18%)
Apr 28, 2020
8.040
8.263
8.022
8.102
264,858
+0.18(+2.26%)
Apr 27, 2020
7.539
7.986
7.539
7.924
102,053
+0.42(+5.60%)
Apr 24, 2020
7.539
7.583
7.378
7.503
97,952
-0.04(-0.47%)
Apr 23, 2020
7.289
7.700
7.092
7.539
152,553
+0.33(+4.59%)
Apr 22, 2020
7.199
7.360
7.146
7.208
148,336
+0.10(+1.38%)
Apr 21, 2020
6.949
7.181
6.788
7.110
294,788
+0.00(+0.00%)
Apr 20, 2020
7.244
7.476
7.056
7.110
179,459
-0.30(-4.10%)
Apr 17, 2020
7.512
7.751
7.351
7.414
147,711
+0.11(+1.47%)
Apr 16, 2020
7.289
7.405
6.994
7.306
375,730
-0.01(-0.12%)
Apr 15, 2020
7.306
7.423
7.128
7.315
240,948
-0.17(-2.27%)
Apr 14, 2020
7.530
7.897
7.324
7.485
241,863
+0.00(+0.00%)
Apr 13, 2020
7.736
8.505
7.369
7.485
208,733
-0.30(-3.79%)
Apr 09, 2020
7.745
8.049
7.700
7.780
250,696
+0.21(+2.84%)
Apr 08, 2020
7.154
7.736
7.055
7.566
353,922
+0.57(+8.18%)
Apr 07, 2020
7.110
7.333
6.922
6.994
238,907
+0.16(+2.36%)
Apr 06, 2020
6.385
6.886
6.385
6.833
260,501
+0.54(+8.52%)
Apr 03, 2020
6.564
6.600
6.046
6.296
252,261
-0.27(-4.09%)
Apr 02, 2020
6.269
6.868
6.269
6.564
327,164
+0.33(+5.31%)
Apr 01, 2020
6.242
6.430
6.054
6.233
275,480
-0.24(-3.73%)
Mar 31, 2020
6.654
6.859
6.448
6.475
267,491
-0.12(-1.76%)
Mar 30, 2020
6.573
6.779
6.269
6.591
194,246
+0.08(+1.24%)
Mar 27, 2020
6.046
6.680
5.876
6.511
313,314
+0.24(+3.85%)
Mar 26, 2020
6.296
6.591
5.934
6.269
348,213
+0.04(+0.72%)
Mar 25, 2020
5.920
6.734
5.849
6.224
409,461
+0.18(+2.96%)
Mar 24, 2020
6.314
6.475
5.741
6.046
277,918
+0.06(+1.01%)
Mar 23, 2020
6.616
6.923
5.915
5.985
402,016
-0.60(-9.05%)
Mar 20, 2020
7.019
7.335
6.371
6.581
481,111
-0.40(-5.77%)
Mar 19, 2020
6.564
7.370
6.511
6.984
323,176
+0.33(+5.01%)
Mar 18, 2020
6.958
7.378
6.485
6.651
338,613
-0.77(-10.39%)
Mar 17, 2020
7.089
7.974
6.791
7.422
840,733
+0.80(+12.04%)
Mar 16, 2020
6.029
7.032
6.029
6.625
360,596
-0.04(-0.66%)
Mar 13, 2020
6.458
6.861
6.213
6.669
401,116
+0.53(+8.71%)
Mar 12, 2020
5.924
6.739
5.792
6.134
426,570
-0.20(-3.18%)
Mar 11, 2020
6.730
6.730
6.248
6.336
372,170
-0.63(-9.06%)
Mar 10, 2020
6.905
6.967
6.537
6.967
322,022
+0.49(+7.58%)
Mar 09, 2020
7.133
7.431
5.661
6.476
296,563
-1.04(-13.87%)
Mar 06, 2020
7.475
7.747
7.326
7.519
272,850
-0.23(-2.94%)
Mar 05, 2020
7.764
7.860
7.466
7.747
337,146
-0.23(-2.86%)
Mar 04, 2020
7.782
7.983
7.563
7.974
285,724
+0.31(+4.00%)
Mar 03, 2020
7.966
8.088
7.633
7.668
214,451
-0.18(-2.23%)
Mar 02, 2020
7.887
7.896
7.563
7.843
291,736
+0.08(+1.02%)
Feb 28, 2020
7.449
7.808
7.449
7.764
399,062
+0.04(+0.45%)
Feb 27, 2020
7.939
7.957
7.631
7.729
533,691
-0.39(-4.85%)
Feb 26, 2020
8.413
8.413
8.106
8.123
311,700
-0.18(-2.16%)
Feb 25, 2020
8.938
8.981
8.255
8.303
515,806
-0.55(-6.19%)
Feb 24, 2020
8.719
8.881
8.544
8.851
401,311
-0.20(-2.18%)
Feb 21, 2020
9.192
9.232
8.960
9.048
206,320
-0.17(-1.85%)
Feb 20, 2020
9.289
9.631
9.219
9.219
340,847
+0.00(+0.00%)
Feb 19, 2020
9.122
9.306
9.070
9.219
328,765
+0.02(+0.19%)
Feb 18, 2020
9.070
9.227
8.956
9.201
740,069
+0.09(+0.96%)
Feb 14, 2020
9.219
9.293
8.377
9.114
915,434
-0.27(-2.89%)
Feb 13, 2020
9.613
9.639
9.350
9.385
315,204
-0.25(-2.64%)
Feb 12, 2020
9.718
10.03
9.596
9.639
238,290
+0.01(+0.09%)
Feb 11, 2020
9.350
9.780
9.341
9.631
322,934
+0.36(+3.88%)
Feb 10, 2020
9.157
9.368
9.114
9.271
348,729
+0.08(+0.86%)
Feb 07, 2020
9.333
9.560
9.043
9.192
334,815
-0.28(-2.96%)
Feb 06, 2020
9.639
9.639
9.359
9.473
287,744
-0.11(-1.10%)
Feb 05, 2020
9.596
9.648
9.412
9.578
288,811
+0.04(+0.37%)
Feb 04, 2020
9.587
9.631
9.245
9.543
698,403
+0.13(+1.40%)
Feb 03, 2020
9.578
9.762
9.350
9.412
386,892
-0.24(-2.45%)
Jan 31, 2020
9.885
9.885
9.517
9.648
388,791
-0.29(-2.91%)
Jan 30, 2020
10.15
10.15
9.771
9.937
398,387
-0.32(-3.08%)
Jan 29, 2020
10.38
10.46
10.24
10.25
195,272
-0.04(-0.34%)
Jan 28, 2020
10.56
10.60
10.27
10.29
226,440
-0.18(-1.68%)
Jan 27, 2020
10.43
10.54
10.33
10.46
184,318
-0.18(-1.73%)
Jan 24, 2020
11.22
11.22
10.62
10.65
255,961
-0.59(-5.23%)
Jan 23, 2020
11.58
11.58
11.12
11.23
283,647
-0.40(-3.46%)
Jan 22, 2020
11.60
11.78
11.47
11.64
296,676
+0.16(+1.37%)
Jan 21, 2020
11.62
11.62
11.37
11.48
561,623
-0.13(-1.13%)
Jan 17, 2020
11.30
11.61
11.29
11.61
341,205
+0.41(+3.68%)
Jan 16, 2020
10.71
11.27
10.71
11.20
376,640
+0.52(+4.84%)
Jan 15, 2020
10.74
10.77
10.50
10.68
315,731
-0.06(-0.57%)
Jan 14, 2020
10.74
10.78
10.50
10.74
518,116
-0.03(-0.24%)
Jan 13, 2020
10.39
10.80
10.37
10.77
223,861
+0.39(+3.80%)
Jan 10, 2020
10.41
10.47
10.17
10.38
237,360
-0.04(-0.34%)
Jan 09, 2020
10.58
10.59
10.33
10.41
187,179
-0.17(-1.57%)
Jan 08, 2020
10.31
10.64
10.26
10.58
282,817
+0.23(+2.20%)
Jan 07, 2020
10.16
10.37
10.12
10.35
169,991
+0.12(+1.20%)
Jan 06, 2020
10.43
10.51
10.10
10.23
331,832
-0.29(-2.75%)
Jan 03, 2020
10.66
10.69
10.48
10.52
219,444
-0.32(-2.91%)
Jan 02, 2020
10.89
11.02
10.77
10.83
213,553
+0.05(+0.49%)
Dec 31, 2019
10.87
11.05
10.72
10.78
712,765
-0.13(-1.21%)
Dec 30, 2019
11.01
11.04
10.85
10.91
169,100
-0.07(-0.60%)
Dec 27, 2019
11.02
11.03
10.86
10.98
114,229
-0.03(-0.28%)
Dec 26, 2019
11.15
11.27
10.90
11.01
170,351
-0.11(-0.95%)
Dec 24, 2019
10.78
11.11
10.73
11.11
258,243
+0.33(+3.09%)
Dec 23, 2019
10.79
10.81
10.52
10.78
209,670
-0.01(-0.08%)
Dec 20, 2019
10.70
10.82
10.52
10.79
1,583,353
+0.12(+1.15%)
Dec 19, 2019
10.74
10.78
10.66
10.66
126,089
-0.14(-1.30%)
Dec 18, 2019
10.56
10.80
10.38
10.80
182,493
+0.28(+2.66%)
Dec 17, 2019
10.75
10.80
10.52
10.52
164,214
-0.25(-2.28%)
Dec 16, 2019
10.95
11.00
10.52
10.77
388,709
-0.13(-1.21%)
Dec 13, 2019
10.79
10.90
10.65
10.90
332,989
+0.05(+0.48%)
Dec 12, 2019
10.69
10.95
10.59
10.85
186,550
+0.16(+1.48%)
Dec 11, 2019
10.65
10.75
10.60
10.69
187,317
+0.08(+0.72%)
Dec 10, 2019
10.63
10.70
10.54
10.61
176,548
-0.02(-0.16%)
Dec 09, 2019
10.48
10.73
10.48
10.63
220,107
+0.15(+1.40%)
Dec 06, 2019
10.57
10.70
10.48
10.48
242,247
+0.03(+0.33%)
Dec 05, 2019
10.52
10.55
10.41
10.45
122,451
-0.04(-0.41%)
Dec 04, 2019
10.36
10.73
10.33
10.49
249,857
+0.25(+2.45%)
Dec 03, 2019
10.53
10.61
10.22
10.24
309,393
-0.41(-3.82%)
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.