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
Accuray Inc
(NQ:
ARAY
)
1.630
-0.040 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.200
5.200
5.000
5.050
456,147
-0.10(-1.94%)
Nov 29, 2016
5.200
5.200
5.100
5.150
272,573
+0.00(+0.00%)
Nov 28, 2016
5.200
5.250
5.100
5.150
496,651
-0.15(-2.83%)
Nov 25, 2016
5.200
5.300
5.150
5.300
220,845
+0.05(+0.95%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.05(+0.96%)
Nov 22, 2016
5.200
5.250
5.100
5.200
399,679
-0.10(-1.89%)
Nov 21, 2016
5.300
5.300
5.100
5.300
364,563
+0.00(+0.00%)
Nov 18, 2016
5.250
5.300
5.100
5.300
424,876
+0.05(+0.95%)
Nov 17, 2016
5.300
5.350
5.150
5.250
479,578
+0.00(+0.00%)
Nov 16, 2016
5.300
5.300
5.150
5.250
392,641
-0.15(-2.78%)
Nov 15, 2016
5.000
5.400
5.000
5.400
700,017
+0.40(+8.00%)
Nov 14, 2016
5.350
5.350
5.000
5.000
537,775
-0.35(-6.54%)
Nov 11, 2016
5.050
5.350
4.950
5.350
883,230
+0.30(+5.94%)
Nov 10, 2016
4.650
5.100
4.550
5.050
895,761
+0.40(+8.60%)
Nov 09, 2016
4.750
4.900
4.550
4.650
896,480
-0.10(-2.11%)
Nov 08, 2016
4.750
4.800
4.700
4.750
264,963
-0.05(-1.04%)
Nov 07, 2016
4.800
4.850
4.725
4.800
365,464
+0.05(+1.05%)
Nov 04, 2016
4.750
4.800
4.700
4.750
522,755
+0.00(+0.00%)
Nov 03, 2016
4.900
4.950
4.700
4.750
562,555
-0.20(-4.04%)
Nov 02, 2016
4.850
5.075
4.850
4.950
771,883
+0.05(+1.02%)
Nov 01, 2016
4.850
5.000
4.800
4.900
873,078
+0.00(+0.00%)
Oct 31, 2016
5.000
5.200
4.900
4.900
810,930
-0.10(-2.00%)
Oct 28, 2016
5.200
5.300
5.000
5.000
1,517,299
-0.40(-7.41%)
Oct 27, 2016
5.250
5.450
5.200
5.400
564,674
+0.10(+1.89%)
Oct 26, 2016
5.350
5.350
5.200
5.300
532,293
-0.05(-0.93%)
Oct 25, 2016
5.500
5.550
5.350
5.350
337,423
-0.20(-3.60%)
Oct 24, 2016
5.350
5.550
5.300
5.550
415,369
+0.20(+3.74%)
Oct 21, 2016
5.550
5.650
5.350
5.350
397,282
-0.30(-5.31%)
Oct 20, 2016
5.500
5.700
5.450
5.650
1,443,293
+0.15(+2.73%)
Oct 19, 2016
5.600
5.606
5.450
5.500
335,238
-0.15(-2.65%)
Oct 18, 2016
5.600
5.700
5.450
5.650
476,059
+0.05(+0.89%)
Oct 17, 2016
5.500
5.650
5.350
5.600
335,636
+0.07(+1.27%)
Oct 14, 2016
5.670
5.760
5.530
5.530
287,650
-0.14(-2.47%)
Oct 13, 2016
5.760
5.860
5.625
5.670
354,043
-0.13(-2.24%)
Oct 12, 2016
5.700
5.840
5.670
5.800
418,194
+0.13(+2.29%)
Oct 11, 2016
5.910
5.970
5.610
5.670
399,886
-0.24(-4.06%)
Oct 10, 2016
5.900
6.050
5.900
5.910
224,822
+0.04(+0.68%)
Oct 07, 2016
5.890
5.970
5.820
5.870
221,988
-0.03(-0.51%)
Oct 06, 2016
5.970
5.970
5.860
5.900
282,565
-0.04(-0.67%)
Oct 05, 2016
5.890
6.020
5.840
5.940
719,929
+0.05(+0.85%)
Oct 04, 2016
6.010
6.150
5.865
5.890
1,085,612
-0.09(-1.51%)
Oct 03, 2016
6.240
6.255
5.860
5.980
1,149,460
-0.39(-6.12%)
Sep 30, 2016
6.290
6.390
6.120
6.370
993,102
+0.14(+2.25%)
Sep 29, 2016
6.120
6.260
6.120
6.230
1,106,797
+0.07(+1.14%)
Sep 28, 2016
5.900
6.185
5.840
6.160
1,681,143
+0.32(+5.48%)
Sep 27, 2016
5.580
5.850
5.510
5.840
522,933
+0.31(+5.61%)
Sep 26, 2016
5.640
5.640
5.520
5.530
294,049
-0.13(-2.30%)
Sep 23, 2016
5.850
5.850
5.630
5.660
453,946
-0.18(-3.08%)
Sep 22, 2016
5.830
5.920
5.770
5.840
1,423,806
+0.04(+0.69%)
Sep 21, 2016
5.700
5.810
5.660
5.800
569,028
+0.12(+2.11%)
Sep 20, 2016
5.590
5.700
5.560
5.680
447,026
+0.09(+1.61%)
Sep 19, 2016
5.480
5.600
5.370
5.590
396,112
+0.14(+2.57%)
Sep 16, 2016
5.450
5.545
5.400
5.450
1,799,801
-0.01(-0.18%)
Sep 15, 2016
5.490
5.495
5.430
5.460
530,101
-0.02(-0.36%)
Sep 14, 2016
5.490
5.540
5.450
5.480
528,053
+0.04(+0.74%)
Sep 13, 2016
5.610
5.680
5.400
5.440
685,470
-0.06(-1.09%)
Sep 12, 2016
5.350
5.500
5.335
5.500
399,161
+0.15(+2.80%)
Sep 09, 2016
5.480
5.530
5.350
5.350
414,320
-0.20(-3.60%)
Sep 08, 2016
5.560
5.630
5.500
5.550
383,696
-0.01(-0.18%)
Sep 07, 2016
5.580
5.700
5.530
5.560
663,380
+0.01(+0.18%)
Sep 06, 2016
5.400
5.560
5.330
5.550
517,523
+0.13(+2.40%)
Sep 02, 2016
5.370
5.420
5.420
5.420
890,400
+0.12(+2.26%)
Sep 01, 2016
5.310
5.360
5.254
5.300
584,890
-0.03(-0.56%)
Aug 31, 2016
5.570
5.570
5.260
5.330
928,957
-0.03(-0.56%)
Aug 30, 2016
5.390
5.560
5.360
5.360
619,587
-0.12(-2.19%)
Aug 29, 2016
5.370
5.480
5.220
5.480
417,607
+0.10(+1.86%)
Aug 26, 2016
5.320
5.420
5.315
5.380
481,577
+0.05(+0.94%)
Aug 25, 2016
5.240
5.340
5.220
5.330
385,950
+0.09(+1.72%)
Aug 24, 2016
5.300
5.320
5.200
5.240
515,036
-0.10(-1.87%)
Aug 23, 2016
5.330
5.410
5.320
5.340
466,465
+0.03(+0.56%)
Aug 22, 2016
5.250
5.400
5.210
5.310
682,879
+0.00(+0.00%)
Aug 19, 2016
5.000
5.320
5.000
5.310
1,828,913
+0.31(+6.20%)
Aug 18, 2016
4.950
5.255
4.920
5.000
2,963,587
-0.75(-13.04%)
Aug 17, 2016
5.550
5.770
5.490
5.750
1,043,213
+0.27(+4.93%)
Aug 16, 2016
5.500
5.570
5.439
5.480
357,206
-0.03(-0.54%)
Aug 15, 2016
5.430
5.590
5.430
5.510
381,324
+0.06(+1.10%)
Aug 12, 2016
5.430
5.500
5.380
5.450
208,422
-0.01(-0.18%)
Aug 11, 2016
5.390
5.470
5.370
5.460
246,400
+0.07(+1.30%)
Aug 10, 2016
5.450
5.490
5.305
5.390
324,183
-0.06(-1.10%)
Aug 09, 2016
5.420
5.550
5.400
5.450
563,621
+0.00(+0.00%)
Aug 08, 2016
5.520
5.550
5.400
5.450
472,143
-0.06(-1.09%)
Aug 05, 2016
5.650
5.650
5.490
5.510
665,855
-0.11(-1.96%)
Aug 04, 2016
5.500
5.630
5.460
5.620
423,303
+0.12(+2.18%)
Aug 03, 2016
5.460
5.510
5.430
5.500
185,474
+0.03(+0.55%)
Aug 02, 2016
5.450
5.550
5.390
5.470
496,034
+0.02(+0.37%)
Aug 01, 2016
5.490
5.520
5.425
5.450
286,956
-0.03(-0.55%)
Jul 29, 2016
5.470
5.540
5.435
5.480
345,035
+0.00(+0.00%)
Jul 28, 2016
5.440
5.505
5.400
5.480
313,728
+0.02(+0.37%)
Jul 27, 2016
5.470
5.480
5.400
5.460
206,403
-0.01(-0.18%)
Jul 26, 2016
5.380
5.480
5.330
5.470
280,551
+0.08(+1.48%)
Jul 25, 2016
5.370
5.430
5.350
5.390
260,005
+0.03(+0.56%)
Jul 22, 2016
5.330
5.375
5.230
5.360
732,676
+0.03(+0.56%)
Jul 21, 2016
5.240
5.365
5.220
5.330
934,806
+0.09(+1.72%)
Jul 20, 2016
5.230
5.310
5.210
5.240
549,548
+0.01(+0.19%)
Jul 19, 2016
5.310
5.360
5.200
5.230
415,236
-0.12(-2.24%)
Jul 18, 2016
5.260
5.380
5.260
5.350
282,974
+0.09(+1.71%)
Jul 15, 2016
5.390
5.410
5.230
5.260
357,758
-0.09(-1.68%)
Jul 14, 2016
5.400
5.400
5.270
5.350
345,442
-0.01(-0.19%)
Jul 13, 2016
5.420
5.480
5.340
5.360
496,526
-0.01(-0.19%)
Jul 12, 2016
5.310
5.430
5.220
5.370
633,895
+0.07(+1.32%)
Jul 11, 2016
5.210
5.425
5.150
5.300
1,062,183
+0.11(+2.12%)
Jul 08, 2016
4.910
5.200
4.900
5.190
927,557
+0.29(+5.92%)
Jul 07, 2016
5.100
5.180
4.750
4.900
1,704,171
-0.04(-0.81%)
Jul 05, 2016
5.080
5.120
4.900
4.940
637,295
-0.17(-3.33%)
Jul 01, 2016
5.160
5.110
5.110
5.110
421,200
-0.08(-1.54%)
Jun 30, 2016
5.150
5.210
5.070
5.190
441,886
+0.05(+0.97%)
Jun 29, 2016
5.070
5.160
5.050
5.140
258,967
+0.10(+1.98%)
Jun 28, 2016
4.960
5.070
4.960
5.040
398,836
+0.11(+2.23%)
Jun 27, 2016
4.990
5.030
4.920
4.930
579,821
-0.09(-1.79%)
Jun 24, 2016
5.060
5.090
4.990
5.020
946,600
-0.24(-4.56%)
Jun 23, 2016
5.030
5.270
5.030
5.260
371,001
+0.13(+2.53%)
Jun 22, 2016
5.100
5.290
5.090
5.130
654,853
+0.05(+0.98%)
Jun 21, 2016
5.100
5.130
5.050
5.080
584,464
+0.00(+0.00%)
Jun 20, 2016
4.950
5.100
4.910
5.080
767,570
+0.21(+4.31%)
Jun 17, 2016
5.100
5.140
4.860
4.870
1,184,642
-0.25(-4.88%)
Jun 16, 2016
4.910
5.140
4.910
5.120
1,153,066
+0.19(+3.85%)
Jun 15, 2016
5.140
5.210
4.930
4.930
1,222,165
-0.21(-4.09%)
Jun 14, 2016
5.150
5.230
5.090
5.140
894,703
-0.01(-0.19%)
Jun 13, 2016
5.280
5.378
5.130
5.150
1,133,487
-0.15(-2.83%)
Jun 10, 2016
5.570
5.600
5.210
5.300
1,038,616
-0.30(-5.36%)
Jun 09, 2016
5.660
5.710
5.560
5.600
295,346
-0.07(-1.23%)
Jun 08, 2016
5.610
5.690
5.540
5.670
443,378
+0.06(+1.07%)
Jun 07, 2016
5.550
5.645
5.500
5.610
371,421
+0.05(+0.90%)
Jun 06, 2016
5.560
5.610
5.490
5.560
413,442
+0.02(+0.36%)
Jun 03, 2016
5.630
5.660
5.485
5.540
351,601
-0.09(-1.60%)
Jun 02, 2016
5.490
5.630
5.470
5.630
422,231
+0.10(+1.81%)
Jun 01, 2016
5.350
5.550
5.350
5.530
601,974
+0.08(+1.47%)
May 31, 2016
5.390
5.560
5.390
5.450
351,209
+0.06(+1.11%)
May 27, 2016
5.440
5.390
5.390
5.390
498,400
-0.03(-0.55%)
May 26, 2016
5.460
5.520
5.340
5.420
313,782
-0.01(-0.18%)
May 25, 2016
5.520
5.570
5.400
5.430
888,607
-0.05(-0.91%)
May 24, 2016
5.350
5.480
5.350
5.480
522,762
+0.15(+2.81%)
May 23, 2016
5.260
5.410
5.260
5.330
727,317
+0.09(+1.72%)
May 20, 2016
5.150
5.265
5.150
5.240
765,482
+0.15(+2.95%)
May 19, 2016
5.150
5.210
5.030
5.090
382,990
-0.08(-1.55%)
May 18, 2016
5.180
5.290
5.110
5.170
357,241
-0.01(-0.19%)
May 17, 2016
5.250
5.360
5.140
5.180
718,246
-0.08(-1.52%)
May 16, 2016
5.230
5.315
5.210
5.260
2,001,833
+0.02(+0.38%)
May 13, 2016
5.300
5.380
5.200
5.240
773,424
-0.05(-0.95%)
May 12, 2016
5.200
5.330
5.200
5.290
690,527
+0.10(+1.93%)
May 11, 2016
5.230
5.450
5.171
5.190
505,710
-0.02(-0.38%)
May 10, 2016
5.330
5.390
5.175
5.210
878,730
-0.10(-1.88%)
May 09, 2016
5.100
5.360
5.070
5.310
332,928
+0.24(+4.73%)
May 06, 2016
5.110
5.190
5.060
5.070
585,254
-0.08(-1.55%)
May 05, 2016
5.230
5.245
5.140
5.150
295,234
-0.07(-1.34%)
May 04, 2016
5.300
5.370
5.170
5.220
399,028
-0.09(-1.69%)
May 03, 2016
5.450
5.480
5.300
5.310
443,031
-0.20(-3.63%)
May 02, 2016
5.380
5.560
5.350
5.510
488,442
+0.15(+2.80%)
Apr 29, 2016
5.370
5.470
5.330
5.360
836,366
+0.00(+0.00%)
Apr 28, 2016
5.330
5.610
5.330
5.360
687,869
-0.10(-1.83%)
Apr 27, 2016
5.500
5.500
5.100
5.460
2,354,098
-0.23(-4.04%)
Apr 26, 2016
5.900
5.960
5.657
5.690
871,833
-0.19(-3.23%)
Apr 25, 2016
6.120
6.180
5.860
5.880
373,056
-0.25(-4.08%)
Apr 22, 2016
6.130
6.235
6.020
6.130
375,120
+0.02(+0.41%)
Apr 21, 2016
6.120
6.255
5.980
6.105
616,917
+0.01(+0.08%)
Apr 20, 2016
6.210
6.240
6.045
6.100
317,974
-0.08(-1.29%)
Apr 19, 2016
6.260
6.330
6.170
6.180
260,538
-0.06(-0.96%)
Apr 18, 2016
6.120
6.330
5.970
6.240
1,533,421
+0.12(+1.96%)
Apr 15, 2016
6.120
6.195
6.090
6.120
401,292
-0.02(-0.33%)
Apr 14, 2016
6.080
6.200
6.060
6.140
351,162
+0.05(+0.82%)
Apr 13, 2016
5.950
6.160
5.890
6.090
597,210
+0.16(+2.70%)
Apr 12, 2016
5.740
5.970
5.670
5.930
719,903
+0.18(+3.13%)
Apr 11, 2016
5.750
5.845
5.660
5.750
360,626
+0.01(+0.17%)
Apr 08, 2016
5.930
5.930
5.570
5.740
533,676
-0.14(-2.38%)
Apr 07, 2016
5.830
6.000
5.750
5.880
445,349
+0.01(+0.17%)
Apr 06, 2016
5.650
5.910
5.650
5.870
388,533
+0.21(+3.71%)
Apr 05, 2016
5.770
5.790
5.635
5.660
322,607
-0.14(-2.41%)
Apr 04, 2016
5.750
5.940
5.690
5.800
503,431
+0.09(+1.58%)
Apr 01, 2016
5.730
5.800
5.570
5.710
487,636
-0.07(-1.21%)
Mar 31, 2016
5.610
5.855
5.600
5.780
547,138
+0.21(+3.77%)
Mar 30, 2016
5.650
5.700
5.410
5.570
612,368
-0.05(-0.89%)
Mar 29, 2016
5.360
5.660
5.330
5.620
512,353
+0.22(+4.07%)
Mar 28, 2016
5.400
5.520
5.350
5.400
355,542
+0.00(+0.00%)
Mar 24, 2016
5.410
5.400
5.400
5.400
702,400
-0.03(-0.55%)
Mar 23, 2016
5.580
5.640
5.410
5.430
590,044
-0.15(-2.69%)
Mar 22, 2016
5.430
5.635
5.360
5.580
692,644
+0.15(+2.76%)
Mar 21, 2016
5.380
5.580
5.340
5.430
577,045
+0.05(+0.93%)
Mar 18, 2016
5.160
5.415
5.060
5.380
836,553
+0.26(+5.08%)
Mar 17, 2016
5.110
5.245
5.000
5.120
625,831
+0.02(+0.39%)
Mar 16, 2016
5.250
5.300
5.020
5.100
552,837
-0.16(-3.04%)
Mar 15, 2016
5.550
5.580
5.200
5.260
403,885
-0.34(-6.07%)
Mar 14, 2016
5.500
5.660
5.460
5.600
482,923
+0.10(+1.82%)
Mar 11, 2016
5.440
5.560
5.220
5.500
507,112
+0.10(+1.85%)
Mar 10, 2016
5.500
5.550
5.250
5.400
915,879
-0.06(-1.10%)
Mar 09, 2016
5.420
5.510
5.300
5.460
360,837
+0.03(+0.55%)
Mar 08, 2016
5.440
5.535
5.310
5.430
604,004
-0.03(-0.55%)
Mar 07, 2016
5.450
5.580
5.380
5.460
801,873
+0.00(+0.00%)
Mar 04, 2016
5.340
5.550
5.280
5.460
751,694
+0.10(+1.87%)
Mar 03, 2016
5.350
5.450
5.240
5.360
821,101
+0.01(+0.19%)
Mar 02, 2016
5.150
5.580
5.150
5.350
1,539,871
+0.17(+3.28%)
Mar 01, 2016
5.070
5.240
5.000
5.180
1,891,632
+0.13(+2.57%)
Feb 29, 2016
5.170
5.230
5.020
5.050
560,346
-0.12(-2.32%)
Feb 26, 2016
5.160
5.250
5.115
5.170
242,274
+0.03(+0.58%)
Feb 25, 2016
5.230
5.330
5.030
5.140
316,859
-0.07(-1.34%)
Feb 24, 2016
5.030
5.210
4.887
5.210
937,550
+0.15(+2.96%)
Feb 23, 2016
5.010
5.220
5.010
5.060
779,786
+0.03(+0.60%)
Feb 22, 2016
5.300
5.240
4.990
5.030
632,587
-0.21(-4.01%)
Feb 19, 2016
5.300
5.400
5.170
5.240
306,780
-0.07(-1.32%)
Feb 18, 2016
5.470
5.660
5.195
5.310
502,758
-0.17(-3.10%)
Feb 17, 2016
5.110
5.490
5.110
5.480
760,097
+0.38(+7.45%)
Feb 16, 2016
5.180
5.300
5.050
5.100
498,110
-0.03(-0.58%)
Feb 12, 2016
5.150
5.130
5.130
5.130
1,431,900
+0.02(+0.39%)
Feb 11, 2016
4.930
5.140
4.830
5.110
719,288
+0.15(+3.02%)
Feb 10, 2016
5.110
5.280
4.940
4.960
1,768,703
-0.08(-1.59%)
Feb 09, 2016
5.080
5.205
4.910
5.040
609,504
-0.11(-2.14%)
Feb 08, 2016
5.290
5.290
4.940
5.150
1,262,744
-0.19(-3.56%)
Feb 05, 2016
5.580
5.590
5.310
5.340
728,139
-0.28(-4.98%)
Feb 04, 2016
5.650
5.840
5.600
5.620
345,065
-0.06(-1.06%)
Feb 03, 2016
5.880
5.880
5.500
5.680
1,000,540
-0.19(-3.24%)
Feb 02, 2016
6.050
6.180
5.820
5.870
937,972
-0.25(-4.08%)
Feb 01, 2016
5.270
6.180
5.260
6.120
3,069,226
+0.79(+14.82%)
Jan 29, 2016
5.470
5.635
5.141
5.330
2,262,225
-0.47(-8.10%)
Jan 28, 2016
6.100
6.290
5.730
5.800
953,067
-0.27(-4.45%)
Jan 27, 2016
6.110
6.290
5.970
6.070
747,282
-0.03(-0.49%)
Jan 26, 2016
5.950
6.180
5.780
6.100
774,521
+0.19(+3.21%)
Jan 25, 2016
6.040
6.160
5.900
5.910
484,538
-0.13(-2.15%)
Jan 22, 2016
5.870
6.090
5.785
6.040
1,029,927
+0.26(+4.50%)
Jan 21, 2016
5.910
5.930
5.735
5.780
688,776
-0.14(-2.36%)
Jan 20, 2016
5.530
5.960
5.370
5.920
1,499,387
+0.31(+5.53%)
Jan 19, 2016
5.710
5.860
5.580
5.610
921,198
-0.04(-0.71%)
Jan 15, 2016
5.660
5.650
5.650
5.650
815,000
-0.14(-2.42%)
Jan 14, 2016
5.890
5.980
5.790
5.790
885,351
-0.03(-0.52%)
Jan 13, 2016
5.900
6.030
5.759
5.820
931,484
-0.07(-1.19%)
Jan 12, 2016
5.810
5.970
5.740
5.890
1,358,462
+0.11(+1.90%)
Jan 11, 2016
6.050
6.390
5.730
5.780
847,756
-0.24(-3.99%)
Jan 08, 2016
6.050
6.140
5.955
6.020
732,654
-0.01(-0.17%)
Jan 07, 2016
6.250
6.280
5.950
6.030
682,999
-0.36(-5.63%)
Jan 06, 2016
6.290
6.430
6.290
6.390
479,024
+0.00(+0.00%)
Jan 05, 2016
6.350
6.450
6.240
6.390
768,837
+0.07(+1.11%)
Jan 04, 2016
6.640
6.750
6.305
6.320
1,061,381
-0.43(-6.37%)
Dec 31, 2015
6.850
6.750
6.750
6.750
402,300
-0.13(-1.89%)
Dec 30, 2015
6.940
6.980
6.790
6.880
443,599
-0.04(-0.58%)
Dec 29, 2015
6.830
6.970
6.750
6.920
441,491
+0.09(+1.32%)
Dec 28, 2015
6.650
6.890
6.627
6.830
400,872
+0.16(+2.40%)
Dec 24, 2015
6.670
6.670
6.670
6.670
454,100
+0.01(+0.15%)
Dec 23, 2015
7.100
7.100
6.590
6.660
893,348
-0.39(-5.53%)
Dec 22, 2015
7.050
7.130
6.880
7.050
601,138
-0.07(-0.98%)
Dec 21, 2015
7.170
7.170
6.930
7.120
373,141
-0.02(-0.28%)
Dec 18, 2015
7.050
7.180
7.000
7.140
1,602,171
+0.05(+0.71%)
Dec 17, 2015
6.890
7.180
6.870
7.090
858,766
+0.20(+2.90%)
Dec 16, 2015
6.720
6.910
6.660
6.890
549,114
+0.26(+3.92%)
Dec 15, 2015
6.490
6.650
6.370
6.630
610,340
+0.20(+3.11%)
Dec 14, 2015
6.340
6.470
6.330
6.430
438,714
+0.06(+0.94%)
Dec 11, 2015
6.560
6.630
6.300
6.370
532,948
-0.30(-4.50%)
Dec 10, 2015
6.640
6.720
6.570
6.670
334,729
+0.01(+0.15%)
Dec 09, 2015
6.840
6.910
6.610
6.660
342,354
-0.19(-2.77%)
Dec 08, 2015
6.680
6.940
6.630
6.850
435,352
+0.13(+1.93%)
Dec 07, 2015
6.830
6.830
6.620
6.720
499,702
-0.09(-1.32%)
Dec 04, 2015
6.820
6.990
6.640
6.810
480,085
-0.01(-0.15%)
Dec 03, 2015
7.120
7.130
6.800
6.820
470,405
-0.30(-4.21%)
Dec 02, 2015
7.200
7.240
7.090
7.120
393,023
-0.10(-1.39%)
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.