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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.550
-0.110 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019
9.407
9.478
9.389
9.413
197,894
+0.01(+0.13%)
Dec 30, 2019
9.502
9.522
9.377
9.401
323,563
-0.10(-1.06%)
Dec 27, 2019
9.461
9.510
9.401
9.502
439,710
+0.00(+0.00%)
Dec 26, 2019
9.490
9.528
9.461
9.502
461,697
+0.05(+0.49%)
Dec 24, 2019
9.479
9.520
9.426
9.456
290,087
-0.01(-0.12%)
Dec 23, 2019
9.432
9.493
9.386
9.467
608,604
+0.05(+0.49%)
Dec 20, 2019
9.357
9.421
9.327
9.421
557,674
+0.08(+0.81%)
Dec 19, 2019
9.322
9.345
9.281
9.345
374,001
+0.04(+0.44%)
Dec 18, 2019
9.304
9.333
9.217
9.304
284,702
+0.03(+0.38%)
Dec 17, 2019
9.141
9.275
9.130
9.269
383,404
+0.15(+1.60%)
Dec 16, 2019
9.188
9.194
9.112
9.124
288,829
+0.01(+0.06%)
Dec 13, 2019
9.065
9.124
9.036
9.118
217,608
+0.05(+0.51%)
Dec 12, 2019
9.083
9.164
9.071
9.071
531,683
+0.02(+0.19%)
Dec 11, 2019
9.118
9.124
9.048
9.054
324,866
-0.05(-0.58%)
Dec 10, 2019
9.083
9.141
9.065
9.106
305,573
+0.02(+0.26%)
Dec 09, 2019
9.095
9.112
9.065
9.083
166,045
-0.01(-0.13%)
Dec 06, 2019
9.083
9.106
9.054
9.095
269,305
+0.05(+0.58%)
Dec 05, 2019
9.077
9.077
9.007
9.042
298,672
+0.00(+0.00%)
Dec 04, 2019
9.019
9.133
9.019
9.042
544,362
+0.03(+0.32%)
Dec 03, 2019
8.926
9.036
8.920
9.013
333,959
+0.09(+0.98%)
Dec 02, 2019
9.100
9.106
8.873
8.926
871,984
-0.18(-1.98%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
Nov 01, 2019
9.031
9.065
8.955
9.019
513,019
-0.01(-0.06%)
Oct 31, 2019
8.984
9.025
8.958
9.025
233,454
+0.03(+0.32%)
Oct 30, 2019
9.013
9.025
8.966
8.996
189,085
-0.03(-0.32%)
Oct 29, 2019
8.955
9.060
8.955
9.025
222,642
+0.06(+0.65%)
Oct 28, 2019
8.996
9.013
8.943
8.966
245,382
+0.01(+0.06%)
Oct 25, 2019
8.955
9.001
8.897
8.961
312,071
-0.02(-0.19%)
Oct 24, 2019
9.013
9.025
8.949
8.978
298,990
-0.04(-0.45%)
Oct 23, 2019
8.972
9.031
8.972
9.019
220,787
+0.05(+0.52%)
Oct 22, 2019
8.920
9.001
8.918
8.972
359,239
+0.02(+0.20%)
Oct 21, 2019
8.914
8.984
8.908
8.955
262,321
+0.05(+0.52%)
Oct 18, 2019
8.856
8.920
8.856
8.908
284,075
+0.03(+0.33%)
Oct 17, 2019
8.897
8.931
8.867
8.879
399,756
-0.02(-0.20%)
Oct 16, 2019
8.897
8.955
8.891
8.897
321,555
-0.01(-0.13%)
Oct 15, 2019
8.949
8.949
8.873
8.908
277,956
+0.05(+0.59%)
Oct 14, 2019
8.879
8.891
8.833
8.856
193,819
-0.02(-0.20%)
Oct 11, 2019
8.879
8.949
8.856
8.873
334,742
+0.03(+0.40%)
Oct 10, 2019
8.856
8.885
8.833
8.838
190,748
+0.01(+0.13%)
Oct 09, 2019
8.803
8.873
8.774
8.827
342,828
+0.03(+0.33%)
Oct 08, 2019
8.809
8.821
8.739
8.798
276,862
-0.03(-0.40%)
Oct 07, 2019
8.850
8.870
8.815
8.833
351,907
-0.05(-0.52%)
Oct 04, 2019
8.867
8.901
8.821
8.879
323,922
+0.01(+0.13%)
Oct 03, 2019
8.803
8.920
8.751
8.867
675,387
+0.06(+0.66%)
Oct 02, 2019
8.739
8.847
8.716
8.809
617,440
+0.02(+0.20%)
Oct 01, 2019
8.891
8.908
8.786
8.792
280,670
-0.08(-0.85%)
Sep 30, 2019
8.908
8.932
8.844
8.867
316,346
-0.03(-0.33%)
Sep 27, 2019
9.001
9.019
8.872
8.897
307,090
-0.09(-1.04%)
Sep 26, 2019
8.933
9.001
8.904
8.990
399,814
+0.07(+0.83%)
Sep 25, 2019
8.904
8.990
8.899
8.916
265,142
+0.02(+0.19%)
Sep 24, 2019
8.984
9.030
8.893
8.899
495,695
-0.09(-0.95%)
Sep 23, 2019
8.978
9.024
8.938
8.984
305,219
+0.02(+0.25%)
Sep 20, 2019
8.904
9.010
8.904
8.961
581,873
+0.07(+0.77%)
Sep 19, 2019
8.910
8.995
8.893
8.893
479,636
-0.01(-0.13%)
Sep 18, 2019
8.904
8.927
8.870
8.904
156,555
-0.01(-0.13%)
Sep 17, 2019
8.910
8.933
8.864
8.916
202,968
+0.01(+0.13%)
Sep 16, 2019
8.893
8.921
8.859
8.904
213,546
-0.01(-0.06%)
Sep 13, 2019
8.916
8.933
8.870
8.910
156,300
-0.01(-0.06%)
Sep 12, 2019
8.950
8.950
8.870
8.916
299,583
-0.01(-0.13%)
Sep 11, 2019
8.870
8.933
8.864
8.927
289,926
+0.06(+0.71%)
Sep 10, 2019
8.859
8.984
8.853
8.864
270,787
+0.00(+0.00%)
Sep 09, 2019
8.745
8.870
8.730
8.864
366,906
+0.15(+1.70%)
Sep 06, 2019
8.722
8.739
8.688
8.716
216,119
+0.00(+0.00%)
Sep 05, 2019
8.739
8.785
8.682
8.716
244,697
+0.02(+0.20%)
Sep 04, 2019
8.688
8.728
8.619
8.699
239,180
+0.06(+0.66%)
Sep 03, 2019
8.528
8.648
8.477
8.642
209,874
+0.10(+1.13%)
Aug 30, 2019
8.608
8.636
8.528
8.545
182,964
-0.03(-0.33%)
Aug 29, 2019
8.608
8.642
8.511
8.574
214,461
-0.01(-0.13%)
Aug 28, 2019
8.625
8.639
8.585
8.585
138,658
-0.04(-0.46%)
Aug 27, 2019
8.773
8.773
8.619
8.625
185,375
-0.10(-1.18%)
Aug 26, 2019
8.671
8.739
8.642
8.728
163,017
+0.10(+1.19%)
Aug 23, 2019
8.705
8.733
8.614
8.625
228,925
-0.09(-1.05%)
Aug 22, 2019
8.750
8.779
8.682
8.716
134,899
-0.01(-0.07%)
Aug 21, 2019
8.762
8.773
8.676
8.722
262,406
-0.03(-0.39%)
Aug 20, 2019
8.745
8.785
8.705
8.756
170,255
+0.00(+0.00%)
Aug 19, 2019
8.659
8.773
8.659
8.756
340,332
+0.13(+1.45%)
Aug 16, 2019
8.716
8.773
8.625
8.631
350,492
-0.05(-0.59%)
Aug 15, 2019
8.591
8.693
8.557
8.682
282,906
+0.09(+1.06%)
Aug 14, 2019
8.619
8.653
8.574
8.591
334,530
-0.11(-1.25%)
Aug 13, 2019
8.682
8.722
8.631
8.699
171,757
-0.02(-0.20%)
Aug 12, 2019
8.665
8.807
8.602
8.716
231,223
+0.05(+0.59%)
Aug 09, 2019
8.631
8.705
8.616
8.665
225,592
+0.06(+0.73%)
Aug 08, 2019
8.693
8.716
8.534
8.602
815,666
-0.09(-1.05%)
Aug 07, 2019
8.596
8.728
8.562
8.693
208,585
+0.05(+0.53%)
Aug 06, 2019
8.539
8.659
8.522
8.648
289,140
+0.14(+1.68%)
Aug 05, 2019
8.693
8.696
8.443
8.505
327,926
-0.18(-2.04%)
Aug 02, 2019
8.619
8.705
8.551
8.682
280,148
+0.05(+0.59%)
Aug 01, 2019
8.653
8.705
8.568
8.631
586,366
-0.02(-0.20%)
Jul 31, 2019
8.733
8.767
8.619
8.648
322,239
-0.08(-0.91%)
Jul 30, 2019
8.659
8.779
8.659
8.728
256,948
+0.03(+0.33%)
Jul 29, 2019
8.653
8.699
8.653
8.699
236,799
+0.04(+0.46%)
Jul 26, 2019
8.665
8.745
8.562
8.659
396,452
+0.14(+1.67%)
Jul 25, 2019
8.619
8.648
8.500
8.517
254,043
-0.09(-1.06%)
Jul 24, 2019
8.557
8.616
8.502
8.608
349,103
+0.03(+0.33%)
Jul 23, 2019
8.517
8.585
8.471
8.579
408,792
+0.09(+1.01%)
Jul 22, 2019
8.465
8.522
8.437
8.494
214,872
+0.03(+0.34%)
Jul 19, 2019
8.534
8.552
8.462
8.465
188,753
-0.09(-1.00%)
Jul 18, 2019
8.619
8.619
8.534
8.551
116,581
-0.07(-0.86%)
Jul 17, 2019
8.648
8.665
8.579
8.625
388,253
+0.01(+0.13%)
Jul 16, 2019
8.653
8.688
8.596
8.614
140,907
-0.03(-0.33%)
Jul 15, 2019
8.648
8.671
8.614
8.642
186,657
-0.01(-0.13%)
Jul 12, 2019
8.648
8.688
8.636
8.653
411,188
+0.02(+0.20%)
Jul 11, 2019
8.574
8.636
8.568
8.636
205,248
+0.06(+0.73%)
Jul 10, 2019
8.568
8.619
8.561
8.574
151,327
+0.01(+0.07%)
Jul 09, 2019
8.517
8.574
8.488
8.568
230,411
+0.05(+0.60%)
Jul 08, 2019
8.494
8.545
8.488
8.517
189,697
+0.00(+0.00%)
Jul 05, 2019
8.465
8.534
8.425
8.517
233,486
+0.03(+0.40%)
Jul 03, 2019
8.414
8.493
8.414
8.482
88,237
+0.07(+0.81%)
Jul 02, 2019
8.437
8.487
8.380
8.414
243,169
-0.02(-0.20%)
Jul 01, 2019
8.517
8.522
8.408
8.431
210,355
-0.04(-0.47%)
Jun 28, 2019
8.374
8.528
8.374
8.471
697,301
+0.11(+1.30%)
Jun 27, 2019
8.420
8.420
8.277
8.363
314,934
+0.06(+0.69%)
Jun 26, 2019
8.322
8.384
8.250
8.306
573,667
+0.01(+0.13%)
Jun 25, 2019
8.350
8.412
8.295
8.295
327,160
-0.03(-0.40%)
Jun 24, 2019
8.339
8.378
8.300
8.328
579,059
-0.01(-0.13%)
Jun 21, 2019
8.434
8.479
8.339
8.339
505,714
-0.11(-1.32%)
Jun 20, 2019
8.573
8.573
8.434
8.451
345,387
-0.09(-1.11%)
Jun 19, 2019
8.490
8.568
8.462
8.545
251,689
+0.03(+0.33%)
Jun 18, 2019
8.506
8.551
8.451
8.518
229,594
+0.04(+0.53%)
Jun 17, 2019
8.518
8.568
8.451
8.473
307,791
-0.04(-0.52%)
Jun 14, 2019
8.484
8.618
8.473
8.518
840,644
+0.02(+0.26%)
Jun 13, 2019
8.445
8.523
8.428
8.495
363,653
+0.09(+1.06%)
Jun 12, 2019
8.361
8.412
8.339
8.406
150,869
+0.02(+0.20%)
Jun 11, 2019
8.423
8.423
8.339
8.389
301,343
+0.01(+0.13%)
Jun 10, 2019
8.378
8.400
8.328
8.378
216,741
+0.04(+0.47%)
Jun 07, 2019
8.361
8.389
8.295
8.339
186,929
-0.01(-0.07%)
Jun 06, 2019
8.378
8.378
8.250
8.345
136,776
+0.00(+0.00%)
Jun 05, 2019
8.345
8.406
8.311
8.345
155,879
-0.01(-0.07%)
Jun 04, 2019
8.356
8.356
8.272
8.350
192,101
+0.03(+0.40%)
Jun 03, 2019
8.183
8.317
8.183
8.317
210,900
+0.13(+1.63%)
May 31, 2019
8.205
8.205
8.127
8.183
196,437
-0.06(-0.74%)
May 30, 2019
8.317
8.361
8.228
8.244
237,459
-0.07(-0.87%)
May 29, 2019
8.423
8.423
8.300
8.317
255,576
-0.12(-1.39%)
May 28, 2019
8.428
8.467
8.406
8.434
563,796
+0.01(+0.07%)
May 24, 2019
8.412
8.428
8.373
8.428
97,411
+0.07(+0.80%)
May 23, 2019
8.350
8.361
8.317
8.361
144,412
+0.01(+0.07%)
May 22, 2019
8.361
8.378
8.317
8.356
206,356
-0.02(-0.20%)
May 21, 2019
8.389
8.412
8.356
8.373
163,654
+0.00(+0.00%)
May 20, 2019
8.334
8.373
8.328
8.373
206,693
+0.03(+0.33%)
May 17, 2019
8.306
8.451
8.306
8.345
323,987
+0.01(+0.13%)
May 16, 2019
8.395
8.462
8.317
8.334
228,949
-0.06(-0.73%)
May 15, 2019
8.334
8.406
8.334
8.395
180,532
+0.03(+0.33%)
May 14, 2019
8.283
8.373
8.283
8.367
216,009
+0.11(+1.35%)
May 13, 2019
8.211
8.361
8.177
8.256
287,017
-0.04(-0.54%)
May 10, 2019
8.256
8.339
8.239
8.300
312,326
+0.04(+0.54%)
May 09, 2019
8.228
8.281
8.189
8.256
340,762
-0.03(-0.34%)
May 08, 2019
8.367
8.367
8.283
8.283
162,906
-0.07(-0.80%)
May 07, 2019
8.373
8.445
8.334
8.350
410,075
-0.06(-0.66%)
May 06, 2019
8.350
8.479
8.339
8.406
233,873
-0.03(-0.40%)
May 03, 2019
8.345
8.484
8.345
8.439
221,373
+0.08(+1.00%)
May 02, 2019
8.322
8.378
8.311
8.356
415,910
+0.04(+0.47%)
May 01, 2019
8.445
8.545
8.289
8.317
535,351
-0.16(-1.84%)
Apr 30, 2019
8.490
8.512
8.428
8.473
215,960
+0.00(+0.00%)
Apr 29, 2019
8.462
8.540
8.423
8.473
309,402
+0.01(+0.13%)
Apr 26, 2019
8.484
8.535
8.456
8.462
328,471
-0.02(-0.26%)
Apr 25, 2019
8.484
8.512
8.395
8.484
270,496
-0.04(-0.46%)
Apr 24, 2019
8.573
8.629
8.506
8.523
248,447
-0.04(-0.52%)
Apr 23, 2019
8.573
8.596
8.523
8.568
308,855
+0.03(+0.33%)
Apr 22, 2019
8.545
8.557
8.451
8.540
285,756
-0.02(-0.26%)
Apr 18, 2019
8.596
8.596
8.540
8.562
203,971
-0.04(-0.45%)
Apr 17, 2019
8.646
8.646
8.568
8.601
205,661
+0.02(+0.19%)
Apr 16, 2019
8.629
8.651
8.557
8.584
221,988
-0.01(-0.13%)
Apr 15, 2019
8.596
8.607
8.554
8.596
188,911
+0.02(+0.26%)
Apr 12, 2019
8.623
8.623
8.562
8.573
211,147
-0.04(-0.45%)
Apr 11, 2019
8.607
8.635
8.579
8.612
201,652
+0.02(+0.19%)
Apr 10, 2019
8.623
8.623
8.562
8.596
242,861
+0.00(+0.00%)
Apr 09, 2019
8.596
8.623
8.568
8.596
307,249
+0.00(+0.00%)
Apr 08, 2019
8.607
8.635
8.562
8.596
343,451
-0.01(-0.13%)
Apr 05, 2019
8.596
8.635
8.557
8.607
308,379
+0.05(+0.59%)
Apr 04, 2019
8.568
8.584
8.529
8.557
342,683
+0.02(+0.20%)
Apr 03, 2019
8.501
8.557
8.467
8.540
368,326
+0.08(+0.92%)
Apr 02, 2019
8.479
8.495
8.434
8.462
269,940
-0.02(-0.20%)
Apr 01, 2019
8.456
8.506
8.400
8.479
412,694
+0.01(+0.13%)
Mar 29, 2019
8.529
8.529
8.431
8.467
350,178
-0.03(-0.33%)
Mar 28, 2019
8.467
8.512
8.400
8.495
398,753
+0.08(+0.99%)
Mar 27, 2019
8.384
8.412
8.363
8.412
556,965
+0.04(+0.46%)
Mar 26, 2019
8.352
8.379
8.313
8.373
315,930
+0.07(+0.79%)
Mar 25, 2019
8.264
8.395
8.221
8.308
438,555
+0.05(+0.59%)
Mar 22, 2019
8.357
8.379
8.248
8.259
545,920
-0.11(-1.30%)
Mar 21, 2019
8.368
8.450
8.335
8.368
503,343
+0.03(+0.33%)
Mar 20, 2019
8.346
8.390
8.286
8.341
327,941
+0.01(+0.07%)
Mar 19, 2019
8.455
8.472
8.303
8.335
425,218
-0.11(-1.36%)
Mar 18, 2019
8.466
8.466
8.357
8.450
465,184
+0.05(+0.65%)
Mar 15, 2019
8.455
8.472
8.292
8.395
857,011
-0.04(-0.52%)
Mar 14, 2019
8.330
8.450
8.303
8.439
250,698
+0.04(+0.45%)
Mar 13, 2019
8.379
8.455
8.363
8.401
287,086
+0.02(+0.26%)
Mar 12, 2019
8.379
8.390
8.335
8.379
287,915
+0.03(+0.39%)
Mar 11, 2019
8.286
8.368
8.248
8.346
580,516
+0.18(+2.20%)
Mar 08, 2019
8.112
8.188
8.057
8.166
211,548
+0.03(+0.34%)
Mar 07, 2019
8.248
8.281
8.133
8.139
197,184
-0.11(-1.32%)
Mar 06, 2019
8.308
8.313
8.226
8.248
222,361
-0.03(-0.33%)
Mar 05, 2019
8.286
8.297
8.248
8.275
121,349
-0.01(-0.13%)
Mar 04, 2019
8.292
8.333
8.250
8.286
297,316
+0.00(+0.00%)
Mar 01, 2019
8.368
8.395
8.193
8.286
469,660
-0.04(-0.46%)
Feb 28, 2019
8.259
8.406
8.259
8.324
686,518
+0.08(+0.93%)
Feb 27, 2019
8.188
8.275
8.177
8.248
615,871
+0.03(+0.33%)
Feb 26, 2019
8.237
8.264
8.188
8.221
581,319
-0.01(-0.07%)
Feb 25, 2019
8.275
8.319
8.150
8.226
566,172
+0.00(+0.00%)
Feb 22, 2019
8.128
8.368
8.117
8.226
781,851
+0.12(+1.48%)
Feb 21, 2019
7.801
8.123
7.664
8.106
1,322,969
+0.45(+5.92%)
Feb 20, 2019
7.686
7.686
7.632
7.653
243,123
-0.04(-0.57%)
Feb 19, 2019
7.664
7.746
7.653
7.697
269,046
+0.04(+0.50%)
Feb 15, 2019
7.670
7.697
7.621
7.659
249,312
+0.03(+0.36%)
Feb 14, 2019
7.697
7.697
7.621
7.632
231,295
-0.10(-1.27%)
Feb 13, 2019
7.719
7.741
7.647
7.730
437,363
+0.04(+0.57%)
Feb 12, 2019
7.730
7.735
7.648
7.686
312,608
-0.05(-0.63%)
Feb 11, 2019
7.730
7.741
7.670
7.735
270,351
+0.01(+0.07%)
Feb 08, 2019
7.702
7.752
7.648
7.730
184,234
+0.03(+0.43%)
Feb 07, 2019
7.773
7.773
7.692
7.697
183,948
-0.06(-0.77%)
Feb 06, 2019
7.844
7.844
7.724
7.757
323,638
-0.09(-1.11%)
Feb 05, 2019
7.806
7.855
7.784
7.844
254,036
+0.04(+0.49%)
Feb 04, 2019
7.724
7.806
7.708
7.806
300,410
+0.08(+1.06%)
Feb 01, 2019
7.861
7.872
7.653
7.724
461,594
-0.13(-1.67%)
Jan 31, 2019
7.790
7.910
7.790
7.855
304,656
+0.03(+0.42%)
Jan 30, 2019
7.784
7.861
7.779
7.822
334,615
+0.04(+0.56%)
Jan 29, 2019
7.741
7.790
7.719
7.779
420,685
+0.05(+0.71%)
Jan 28, 2019
7.713
7.757
7.675
7.724
253,895
-0.01(-0.07%)
Jan 25, 2019
7.741
7.795
7.697
7.730
319,339
+0.03(+0.43%)
Jan 24, 2019
7.599
7.722
7.575
7.697
369,171
+0.11(+1.51%)
Jan 23, 2019
7.506
7.634
7.484
7.582
489,059
+0.08(+1.02%)
Jan 22, 2019
7.593
7.642
7.441
7.506
464,476
-0.09(-1.15%)
Jan 18, 2019
7.659
7.686
7.566
7.593
284,509
-0.07(-0.93%)
Jan 17, 2019
7.708
7.708
7.604
7.664
324,601
-0.03(-0.43%)
Jan 16, 2019
7.773
7.817
7.653
7.697
580,637
-0.05(-0.63%)
Jan 15, 2019
7.822
7.822
7.715
7.746
482,184
-0.02(-0.21%)
Jan 14, 2019
7.822
7.904
7.741
7.762
558,613
-0.07(-0.84%)
Jan 11, 2019
7.702
7.959
7.702
7.828
884,142
+0.22(+2.94%)
Jan 10, 2019
7.637
7.637
7.566
7.604
214,496
-0.06(-0.78%)
Jan 09, 2019
7.681
7.681
7.561
7.664
260,678
+0.05(+0.64%)
Jan 08, 2019
7.604
7.686
7.544
7.615
442,045
+0.02(+0.29%)
Jan 07, 2019
7.299
7.626
7.255
7.593
716,052
+0.32(+4.43%)
Jan 04, 2019
7.173
7.304
7.141
7.272
199,999
+0.15(+2.15%)
Jan 03, 2019
7.141
7.222
7.097
7.119
242,086
-0.04(-0.61%)
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.