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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
6.900
7.050
6.900
7.050
24,052
+0.05(+0.71%)
Nov 29, 2016
6.950
7.000
6.900
7.000
12,842
+0.00(+0.00%)
Nov 28, 2016
6.750
7.000
6.750
7.000
28,086
+0.05(+0.72%)
Nov 25, 2016
6.850
7.000
6.850
6.950
6,810
+0.05(+0.72%)
Nov 23, 2016
6.900
6.900
6.900
0
+0.00(+0.00%)
Nov 22, 2016
6.850
6.900
6.750
6.900
17,999
-0.05(-0.72%)
Nov 21, 2016
6.900
6.950
6.800
6.950
26,231
+0.00(+0.00%)
Nov 18, 2016
6.850
6.950
6.650
6.950
23,769
+0.05(+0.72%)
Nov 17, 2016
6.850
7.000
6.800
6.900
30,573
-0.05(-0.72%)
Nov 16, 2016
6.900
6.950
6.750
6.950
18,678
+0.05(+0.72%)
Nov 15, 2016
6.850
7.000
6.750
6.900
16,051
+0.00(+0.00%)
Nov 14, 2016
6.750
6.900
6.650
6.900
12,136
+0.05(+0.73%)
Nov 11, 2016
6.700
6.850
6.500
6.850
19,468
+0.15(+2.24%)
Nov 10, 2016
7.100
7.100
6.500
6.700
64,263
-0.15(-2.19%)
Nov 09, 2016
6.850
6.950
6.625
6.850
36,724
-0.05(-0.72%)
Nov 08, 2016
6.900
7.000
6.875
6.900
46,540
-0.10(-1.43%)
Nov 07, 2016
7.000
7.050
6.800
7.000
46,676
+0.05(+0.72%)
Nov 04, 2016
7.100
7.150
6.850
6.950
46,467
+0.10(+1.46%)
Nov 03, 2016
6.800
6.900
6.650
6.850
30,977
-0.05(-0.72%)
Nov 02, 2016
6.850
6.950
6.700
6.900
31,680
+0.00(+0.00%)
Nov 01, 2016
7.200
7.200
6.450
6.900
57,417
+0.00(+0.00%)
Oct 31, 2016
6.900
6.950
6.800
6.900
35,575
-0.05(-0.72%)
Oct 28, 2016
6.900
7.100
6.800
6.950
18,481
+0.05(+0.72%)
Oct 27, 2016
6.873
7.000
6.750
6.900
26,090
-0.05(-0.72%)
Oct 26, 2016
6.850
7.000
6.750
6.950
16,318
+0.00(+0.00%)
Oct 25, 2016
6.950
7.100
6.850
6.950
13,545
-0.05(-0.71%)
Oct 24, 2016
6.975
7.050
6.850
7.000
28,708
+0.00(+0.00%)
Oct 21, 2016
6.870
7.030
6.840
7.000
11,019
+0.06(+0.86%)
Oct 20, 2016
7.010
7.010
6.850
6.940
25,024
-0.06(-0.86%)
Oct 19, 2016
7.000
7.270
6.960
7.000
70,883
-0.05(-0.71%)
Oct 18, 2016
7.000
7.220
7.000
7.050
69,958
-0.01(-0.14%)
Oct 17, 2016
7.150
7.200
7.020
7.060
20,774
-0.13(-1.81%)
Oct 14, 2016
7.141
7.250
7.131
7.190
8,313
+0.04(+0.56%)
Oct 13, 2016
7.111
7.229
7.000
7.150
30,665
+0.00(+0.00%)
Oct 12, 2016
7.150
7.232
7.090
7.150
9,668
+0.00(+0.00%)
Oct 11, 2016
7.340
7.340
7.000
7.150
31,146
-0.12(-1.65%)
Oct 10, 2016
7.210
7.290
7.130
7.270
15,614
+0.07(+0.97%)
Oct 07, 2016
7.210
7.210
7.110
7.200
21,822
-0.05(-0.69%)
Oct 06, 2016
7.250
7.290
7.137
7.250
10,388
-0.08(-1.09%)
Oct 05, 2016
7.380
7.399
7.100
7.330
22,689
-0.05(-0.68%)
Oct 04, 2016
7.350
7.450
7.300
7.380
10,075
-0.04(-0.54%)
Oct 03, 2016
7.400
7.420
7.310
7.420
9,555
+0.02(+0.27%)
Sep 30, 2016
7.210
7.410
7.210
7.400
7,599
+0.14(+1.93%)
Sep 29, 2016
7.237
7.360
7.100
7.260
65,162
+0.12(+1.68%)
Sep 28, 2016
7.200
7.290
7.060
7.140
31,704
+0.04(+0.56%)
Sep 27, 2016
7.110
7.130
7.010
7.100
18,495
-0.05(-0.70%)
Sep 26, 2016
7.050
7.190
6.970
7.150
45,833
+0.09(+1.27%)
Sep 23, 2016
7.125
7.125
7.020
7.060
41,459
-0.05(-0.70%)
Sep 22, 2016
7.360
7.360
7.000
7.110
65,383
-0.25(-3.40%)
Sep 21, 2016
7.226
7.360
7.180
7.360
21,822
+0.06(+0.82%)
Sep 20, 2016
7.260
7.360
7.211
7.300
27,903
-0.06(-0.82%)
Sep 19, 2016
7.250
7.360
7.160
7.360
21,634
+0.07(+0.96%)
Sep 16, 2016
7.105
7.290
7.091
7.290
61,618
+0.13(+1.82%)
Sep 15, 2016
7.210
7.210
7.110
7.160
18,611
-0.02(-0.28%)
Sep 14, 2016
7.100
7.230
7.000
7.180
66,765
+0.06(+0.84%)
Sep 13, 2016
7.100
7.260
7.080
7.120
46,561
-0.08(-1.11%)
Sep 12, 2016
7.106
7.280
7.060
7.200
80,411
+0.05(+0.70%)
Sep 09, 2016
7.220
7.260
7.060
7.150
31,048
-0.10(-1.38%)
Sep 08, 2016
7.240
7.308
7.170
7.250
36,855
+0.05(+0.69%)
Sep 07, 2016
7.290
7.290
7.170
7.200
30,006
-0.04(-0.51%)
Sep 06, 2016
7.290
7.290
7.130
7.237
27,285
+0.02(+0.24%)
Sep 02, 2016
7.180
7.220
7.220
7.220
15,800
+0.05(+0.70%)
Sep 01, 2016
7.120
7.240
7.060
7.170
32,453
+0.06(+0.84%)
Aug 31, 2016
7.160
7.377
7.050
7.110
112,355
-0.11(-1.52%)
Aug 30, 2016
6.970
7.263
6.640
7.220
102,514
+0.36(+5.25%)
Aug 29, 2016
6.810
6.960
6.580
6.860
58,551
-0.01(-0.15%)
Aug 26, 2016
6.890
7.010
6.720
6.870
162,548
-0.13(-1.86%)
Aug 25, 2016
6.130
7.470
6.130
7.000
836,089
+0.91(+14.94%)
Aug 24, 2016
5.690
6.200
5.680
6.090
111,914
+0.43(+7.60%)
Aug 23, 2016
5.550
5.680
5.500
5.660
29,844
+0.07(+1.25%)
Aug 22, 2016
5.740
5.780
5.550
5.590
91,722
-0.10(-1.76%)
Aug 19, 2016
5.610
5.865
5.600
5.690
68,810
-0.03(-0.52%)
Aug 18, 2016
5.500
5.800
5.500
5.720
141,348
+0.32(+5.93%)
Aug 17, 2016
5.230
5.600
5.230
5.400
221,996
+0.25(+4.85%)
Aug 16, 2016
5.840
5.856
5.080
5.150
295,241
-0.76(-12.86%)
Aug 15, 2016
6.440
6.620
5.890
5.910
192,443
-0.59(-9.08%)
Aug 12, 2016
6.490
6.530
6.420
6.500
25,667
+0.04(+0.62%)
Aug 11, 2016
6.330
6.860
6.330
6.460
227,112
-0.28(-4.15%)
Aug 10, 2016
7.120
7.260
6.740
6.740
71,324
-0.45(-6.26%)
Aug 09, 2016
7.240
7.440
7.020
7.190
104,820
+0.04(+0.56%)
Aug 08, 2016
7.140
7.410
7.070
7.150
59,874
-0.04(-0.56%)
Aug 05, 2016
7.220
7.220
6.850
7.190
117,393
+0.03(+0.42%)
Aug 04, 2016
7.250
7.350
7.000
7.160
66,320
-0.06(-0.83%)
Aug 03, 2016
7.350
7.520
7.060
7.220
116,235
-0.13(-1.77%)
Aug 02, 2016
7.630
7.720
7.350
7.350
111,827
+0.00(+0.00%)
Aug 01, 2016
7.010
7.730
7.000
7.350
194,101
+0.42(+6.06%)
Jul 29, 2016
6.600
7.120
6.550
6.930
547,601
-0.02(-0.29%)
Jul 28, 2016
6.610
6.990
6.595
6.950
53,860
+0.22(+3.27%)
Jul 27, 2016
6.390
6.885
6.380
6.730
130,174
+0.36(+5.65%)
Jul 26, 2016
7.050
7.080
6.360
6.370
214,611
-0.69(-9.77%)
Jul 25, 2016
7.900
7.990
7.050
7.060
347,060
-1.39(-16.45%)
Jul 22, 2016
8.470
8.480
8.380
8.450
12,612
+0.11(+1.32%)
Jul 21, 2016
8.435
8.480
8.340
8.340
40,957
-0.10(-1.18%)
Jul 20, 2016
8.350
8.440
8.311
8.440
46,306
+0.08(+0.98%)
Jul 19, 2016
8.360
8.410
8.310
8.358
13,479
+0.02(+0.22%)
Jul 18, 2016
8.216
8.390
8.202
8.340
34,070
+0.10(+1.21%)
Jul 15, 2016
8.231
8.250
8.196
8.240
15,038
-0.06(-0.72%)
Jul 14, 2016
8.360
8.360
8.240
8.300
14,750
+0.01(+0.12%)
Jul 13, 2016
8.370
8.370
8.200
8.290
8,228
-0.02(-0.24%)
Jul 12, 2016
8.290
8.330
8.280
8.310
12,265
+0.09(+1.09%)
Jul 11, 2016
8.430
8.430
8.210
8.220
12,242
-0.11(-1.32%)
Jul 08, 2016
8.247
8.330
8.220
8.330
8,575
+0.03(+0.36%)
Jul 07, 2016
8.160
8.377
8.160
8.300
7,956
-0.04(-0.48%)
Jul 05, 2016
8.360
8.369
8.200
8.340
54,096
-0.05(-0.60%)
Jul 01, 2016
8.220
8.390
8.390
8.390
45,600
+0.20(+2.44%)
Jun 30, 2016
8.440
8.440
8.190
8.190
10,752
+0.00(+0.00%)
Jun 29, 2016
7.900
8.250
7.900
8.190
77,726
+0.21(+2.63%)
Jun 28, 2016
7.790
8.010
7.790
7.980
16,384
+0.06(+0.76%)
Jun 27, 2016
8.370
8.370
7.785
7.920
27,904
-0.51(-6.05%)
Jun 24, 2016
8.000
8.430
7.750
8.430
38,030
+0.22(+2.68%)
Jun 23, 2016
8.150
8.340
8.110
8.210
12,529
+0.04(+0.49%)
Jun 22, 2016
8.260
8.300
8.130
8.170
25,776
-0.19(-2.27%)
Jun 21, 2016
8.520
8.520
8.330
8.360
26,003
-0.24(-2.79%)
Jun 20, 2016
8.590
8.650
8.471
8.600
14,734
-0.05(-0.58%)
Jun 17, 2016
8.520
8.700
8.420
8.650
28,212
+0.06(+0.70%)
Jun 16, 2016
8.490
8.680
8.420
8.590
21,890
-0.01(-0.12%)
Jun 15, 2016
8.630
8.660
8.400
8.600
64,454
-0.10(-1.15%)
Jun 14, 2016
8.600
8.700
8.400
8.700
38,144
+0.12(+1.40%)
Jun 13, 2016
8.580
8.700
8.410
8.580
33,419
+0.00(+0.00%)
Jun 10, 2016
8.811
8.860
8.410
8.580
54,616
-0.28(-3.16%)
Jun 09, 2016
9.000
9.000
8.774
8.860
30,029
-0.08(-0.89%)
Jun 08, 2016
9.070
9.080
8.832
8.940
23,982
-0.13(-1.43%)
Jun 07, 2016
8.880
9.300
8.800
9.070
82,781
+0.25(+2.83%)
Jun 06, 2016
8.810
8.940
8.760
8.820
30,084
+0.05(+0.57%)
Jun 03, 2016
8.820
8.860
8.600
8.770
55,677
+0.06(+0.69%)
Jun 02, 2016
8.799
8.920
8.550
8.710
6,608
+0.00(+0.00%)
Jun 01, 2016
8.600
8.789
8.390
8.710
61,042
+0.12(+1.40%)
May 31, 2016
8.680
8.799
8.330
8.590
36,384
+0.07(+0.82%)
May 27, 2016
8.280
8.520
8.520
8.520
45,600
+0.16(+1.91%)
May 26, 2016
8.580
8.700
8.319
8.360
80,055
-0.37(-4.24%)
May 25, 2016
9.040
9.230
8.570
8.730
102,725
-0.39(-4.28%)
May 24, 2016
9.080
9.400
9.080
9.120
60,092
+0.04(+0.44%)
May 23, 2016
9.180
9.240
9.040
9.080
54,393
-0.02(-0.22%)
May 20, 2016
8.890
9.200
8.860
9.100
128,219
+0.29(+3.29%)
May 19, 2016
8.750
8.910
8.520
8.810
48,345
+0.03(+0.34%)
May 18, 2016
8.700
8.850
8.700
8.780
48,821
+0.10(+1.15%)
May 17, 2016
8.780
8.780
8.597
8.680
43,499
-0.02(-0.23%)
May 16, 2016
8.470
8.750
8.450
8.700
109,761
+0.23(+2.72%)
May 13, 2016
7.510
8.500
7.460
8.470
194,212
+1.00(+13.39%)
May 12, 2016
7.370
7.490
7.269
7.470
65,372
+0.19(+2.68%)
May 11, 2016
7.310
7.310
7.200
7.275
14,685
-0.01(-0.21%)
May 10, 2016
7.350
7.400
7.127
7.290
27,000
-0.06(-0.82%)
May 09, 2016
7.380
7.450
7.325
7.350
38,774
+0.05(+0.68%)
May 06, 2016
7.290
7.350
7.120
7.300
57,381
+0.03(+0.41%)
May 05, 2016
7.210
7.370
7.210
7.270
39,378
+0.05(+0.69%)
May 04, 2016
7.060
7.220
7.050
7.220
41,172
+0.08(+1.12%)
May 03, 2016
7.120
7.180
7.040
7.140
27,842
+0.02(+0.28%)
May 02, 2016
7.150
7.220
7.100
7.120
16,489
+0.09(+1.28%)
Apr 29, 2016
7.010
7.390
6.990
7.030
19,894
-0.02(-0.28%)
Apr 28, 2016
6.990
7.110
6.770
7.050
11,109
+0.00(+0.00%)
Apr 27, 2016
7.100
7.100
6.750
7.050
74,315
-0.09(-1.26%)
Apr 26, 2016
7.190
7.205
7.070
7.140
14,484
-0.08(-1.11%)
Apr 25, 2016
7.050
7.350
7.050
7.220
64,378
+0.12(+1.69%)
Apr 22, 2016
7.010
7.230
7.010
7.100
17,837
-0.01(-0.14%)
Apr 21, 2016
7.220
7.220
7.020
7.110
22,409
-0.11(-1.52%)
Apr 20, 2016
7.050
7.240
7.010
7.220
31,882
+0.17(+2.41%)
Apr 19, 2016
7.140
7.220
7.040
7.050
47,988
-0.04(-0.56%)
Apr 18, 2016
6.950
7.200
6.830
7.090
98,752
+0.19(+2.75%)
Apr 15, 2016
6.650
7.060
6.600
6.900
143,990
+0.14(+2.07%)
Apr 14, 2016
6.428
6.770
6.410
6.760
80,170
+0.42(+6.62%)
Apr 13, 2016
6.470
6.470
6.180
6.340
11,365
-0.06(-0.94%)
Apr 12, 2016
6.490
6.490
6.293
6.400
71,053
-0.04(-0.62%)
Apr 11, 2016
6.300
6.470
6.150
6.440
17,531
+0.17(+2.71%)
Apr 08, 2016
6.360
6.380
6.270
6.270
24,766
-0.01(-0.16%)
Apr 07, 2016
6.080
6.280
6.045
6.280
29,168
+0.27(+4.45%)
Apr 06, 2016
6.040
6.040
6.010
6.012
5,029
-0.02(-0.39%)
Apr 05, 2016
6.100
6.100
6.034
6.036
15,775
-0.09(-1.45%)
Apr 04, 2016
5.920
6.200
5.920
6.125
29,366
+0.25(+4.34%)
Apr 01, 2016
5.990
6.070
5.870
5.870
16,209
-0.12(-2.00%)
Mar 31, 2016
5.840
6.100
5.830
5.990
92,949
+0.21(+3.63%)
Mar 30, 2016
5.555
5.800
5.542
5.780
23,060
+0.17(+3.03%)
Mar 29, 2016
5.510
5.710
5.510
5.610
9,015
+0.07(+1.26%)
Mar 28, 2016
5.540
5.540
5.520
5.540
8,035
-0.02(-0.40%)
Mar 24, 2016
5.540
5.562
5.562
5.562
16,000
-0.05(-0.85%)
Mar 23, 2016
5.620
5.649
5.600
5.610
8,101
-0.01(-0.18%)
Mar 22, 2016
5.520
5.650
5.520
5.620
3,454
-0.01(-0.18%)
Mar 21, 2016
5.600
5.630
5.530
5.630
6,523
+0.03(+0.54%)
Mar 18, 2016
5.650
5.680
5.570
5.600
9,541
+0.05(+0.90%)
Mar 17, 2016
5.590
5.590
5.520
5.550
15,208
-0.05(-0.89%)
Mar 16, 2016
5.630
5.700
5.540
5.600
35,873
-0.02(-0.36%)
Mar 15, 2016
5.580
5.640
5.530
5.620
6,192
+0.02(+0.36%)
Mar 14, 2016
5.590
5.640
5.520
5.600
28,144
-0.04(-0.71%)
Mar 11, 2016
5.730
5.730
5.570
5.640
22,467
-0.05(-0.88%)
Mar 10, 2016
5.730
5.730
5.550
5.690
17,387
+0.02(+0.35%)
Mar 09, 2016
5.620
5.700
5.405
5.670
48,137
+0.13(+2.35%)
Mar 08, 2016
5.530
5.700
5.250
5.540
132,250
-0.15(-2.64%)
Mar 07, 2016
5.770
5.770
5.600
5.690
84,955
+0.15(+2.71%)
Mar 04, 2016
5.620
5.630
5.450
5.540
26,523
-0.01(-0.18%)
Mar 03, 2016
5.390
5.637
5.200
5.550
39,142
+0.27(+5.11%)
Mar 02, 2016
5.230
5.300
5.211
5.280
2,929
-0.04(-0.75%)
Mar 01, 2016
5.369
5.369
5.172
5.320
7,576
+0.09(+1.72%)
Feb 29, 2016
5.356
5.380
5.230
5.230
6,465
-0.05(-0.95%)
Feb 26, 2016
5.300
5.300
5.160
5.280
15,487
-0.17(-3.12%)
Feb 25, 2016
5.490
5.490
5.220
5.450
26,383
-0.01(-0.18%)
Feb 24, 2016
5.457
5.460
5.250
5.460
8,601
-0.01(-0.18%)
Feb 23, 2016
5.360
5.540
5.360
5.470
17,068
-0.02(-0.36%)
Feb 22, 2016
5.510
5.603
5.120
5.490
43,140
+0.12(+2.23%)
Feb 19, 2016
5.640
5.850
5.230
5.370
307,676
+0.33(+6.65%)
Feb 18, 2016
5.010
5.090
5.010
5.035
1,605
+0.02(+0.30%)
Feb 17, 2016
5.050
5.050
5.000
5.020
1,782
+0.02(+0.40%)
Feb 16, 2016
4.960
5.010
4.960
5.000
2,728
+0.04(+0.81%)
Feb 12, 2016
5.160
4.960
4.960
4.960
3,500
-0.01(-0.20%)
Feb 11, 2016
4.891
5.050
4.891
4.970
9,351
+0.07(+1.43%)
Feb 10, 2016
4.970
4.970
4.890
4.900
1,912
-0.04(-0.81%)
Feb 09, 2016
4.570
4.950
4.570
4.940
7,662
-0.05(-1.00%)
Feb 08, 2016
4.310
5.000
4.310
4.990
13,227
-0.01(-0.20%)
Feb 05, 2016
5.070
5.070
4.980
5.000
13,145
-0.23(-4.40%)
Feb 04, 2016
4.820
5.230
4.630
5.230
17,472
+0.26(+5.23%)
Feb 03, 2016
4.960
4.980
4.810
4.970
9,486
+0.09(+1.74%)
Feb 02, 2016
4.930
4.940
4.720
4.885
22,227
-0.08(-1.52%)
Feb 01, 2016
4.930
4.980
4.920
4.960
8,572
+0.08(+1.64%)
Jan 29, 2016
4.585
4.990
4.300
4.880
20,070
-0.09(-1.81%)
Jan 28, 2016
4.380
5.090
4.370
4.970
59,760
+0.59(+13.47%)
Jan 27, 2016
4.410
4.580
4.330
4.380
10,104
+0.06(+1.39%)
Jan 26, 2016
4.320
4.489
4.260
4.320
6,903
+0.02(+0.47%)
Jan 25, 2016
4.390
4.470
4.300
4.300
8,459
-0.11(-2.38%)
Jan 22, 2016
4.251
4.420
4.250
4.405
14,318
+0.10(+2.20%)
Jan 21, 2016
4.310
4.370
4.220
4.310
6,756
+0.01(+0.23%)
Jan 20, 2016
4.200
4.300
4.030
4.300
26,359
+0.02(+0.47%)
Jan 19, 2016
4.290
4.400
4.280
4.280
20,180
-0.02(-0.47%)
Jan 15, 2016
4.400
4.300
4.300
4.300
27,400
-0.12(-2.71%)
Jan 14, 2016
4.550
4.570
4.330
4.420
66,187
-0.23(-4.95%)
Jan 13, 2016
4.730
4.730
4.575
4.650
12,622
-0.09(-1.90%)
Jan 12, 2016
4.830
4.830
4.470
4.740
46,600
+0.00(+0.00%)
Jan 11, 2016
5.100
5.140
4.710
4.740
46,985
-0.35(-6.88%)
Jan 08, 2016
5.130
5.282
5.090
5.090
33,413
-0.04(-0.78%)
Jan 07, 2016
5.200
5.230
5.100
5.130
12,714
-0.17(-3.21%)
Jan 06, 2016
5.310
5.310
5.300
5.300
2,203
-0.04(-0.75%)
Jan 05, 2016
5.352
5.370
5.320
5.340
1,363
+0.13(+2.50%)
Jan 04, 2016
5.260
5.500
5.210
5.210
4,062
-0.12(-2.25%)
Dec 31, 2015
5.330
5.330
5.330
5.330
900
+0.01(+0.19%)
Dec 30, 2015
5.330
5.330
5.230
5.320
9,866
-0.01(-0.19%)
Dec 29, 2015
5.260
5.330
5.203
5.330
11,963
+0.05(+0.95%)
Dec 28, 2015
5.200
5.280
5.200
5.280
3,800
+0.05(+0.96%)
Dec 24, 2015
5.230
5.230
5.230
5.230
3,100
+0.01(+0.19%)
Dec 23, 2015
5.180
5.250
5.140
5.220
11,158
+0.01(+0.19%)
Dec 22, 2015
5.280
5.280
5.190
5.210
2,470
-0.06(-1.14%)
Dec 21, 2015
5.210
5.280
5.136
5.270
25,636
-0.01(-0.19%)
Dec 18, 2015
5.100
5.280
5.100
5.280
14,205
+0.13(+2.52%)
Dec 17, 2015
5.180
5.280
5.100
5.150
19,081
-0.08(-1.53%)
Dec 16, 2015
5.100
5.280
5.080
5.230
11,552
+0.14(+2.75%)
Dec 15, 2015
5.063
5.100
5.040
5.090
7,984
+0.04(+0.79%)
Dec 14, 2015
5.030
5.140
5.010
5.050
7,487
-0.01(-0.20%)
Dec 11, 2015
5.220
5.290
5.030
5.060
36,963
-0.16(-3.07%)
Dec 10, 2015
5.240
5.320
5.180
5.220
22,582
+0.06(+1.16%)
Dec 09, 2015
5.136
5.220
5.136
5.160
4,919
-0.05(-0.96%)
Dec 08, 2015
5.160
5.220
5.119
5.210
3,591
+0.05(+0.97%)
Dec 07, 2015
5.130
5.240
5.060
5.160
19,930
-0.10(-1.90%)
Dec 04, 2015
5.000
5.260
5.000
5.260
9,363
+0.24(+4.78%)
Dec 03, 2015
5.090
5.200
5.020
5.020
9,614
-0.05(-0.98%)
Dec 02, 2015
5.050
5.280
5.020
5.070
13,462
-0.09(-1.75%)
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.