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
Destination XL Group
(NQ:
DXLG
)
3.550
+0.250 (+7.58%)
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 (%)
Dec 31, 2018
2.120
2.230
2.085
2.170
60,600
+0.05(+2.36%)
Dec 28, 2018
2.050
2.140
2.000
2.120
74,100
+0.08(+3.92%)
Dec 27, 2018
2.130
2.170
2.020
2.040
59,114
-0.13(-5.99%)
Dec 26, 2018
2.070
2.170
2.000
2.170
41,109
+0.11(+5.34%)
Dec 24, 2018
1.950
2.090
1.890
2.060
72,500
+0.07(+3.52%)
Dec 21, 2018
2.150
2.160
1.980
1.990
38,000
-0.15(-7.01%)
Dec 20, 2018
2.150
2.190
2.116
2.140
15,718
-0.01(-0.47%)
Dec 19, 2018
2.110
2.250
2.110
2.150
31,238
+0.05(+2.38%)
Dec 18, 2018
2.160
2.230
2.020
2.100
92,559
-0.05(-2.33%)
Dec 17, 2018
2.260
2.380
2.140
2.150
69,563
-0.12(-5.29%)
Dec 14, 2018
2.420
2.470
2.230
2.270
94,400
-0.19(-7.72%)
Dec 13, 2018
2.510
2.540
2.390
2.460
76,790
-0.04(-1.60%)
Dec 12, 2018
2.560
2.580
2.500
2.500
132,595
-0.02(-0.79%)
Dec 11, 2018
2.520
2.810
2.500
2.520
97,486
+0.01(+0.40%)
Dec 10, 2018
2.450
2.560
2.450
2.510
59,428
+0.07(+2.87%)
Dec 07, 2018
2.490
2.560
2.400
2.440
83,200
-0.03(-1.21%)
Dec 06, 2018
2.550
2.650
2.460
2.470
111,351
-0.15(-5.73%)
Dec 04, 2018
2.660
2.660
2.520
2.620
109,000
-0.03(-1.13%)
Dec 03, 2018
2.800
2.800
2.585
2.650
123,659
-0.15(-5.36%)
Nov 30, 2018
2.840
2.950
2.740
2.800
172,000
+0.08(+2.94%)
Nov 29, 2018
2.570
2.730
2.560
2.720
131,429
+0.20(+7.94%)
Nov 28, 2018
2.760
2.800
2.470
2.520
300,623
-0.21(-7.69%)
Nov 27, 2018
2.660
2.850
2.660
2.730
61,261
+0.04(+1.49%)
Nov 26, 2018
2.530
2.739
2.430
2.690
105,338
+0.15(+5.91%)
Nov 23, 2018
2.520
2.670
2.480
2.540
15,900
+0.02(+0.79%)
Nov 21, 2018
2.520
2.520
2.520
0
-0.06(-2.33%)
Nov 20, 2018
2.830
3.085
2.460
2.580
135,497
-0.29(-10.10%)
Nov 19, 2018
3.370
3.420
2.830
2.870
248,584
-0.49(-14.58%)
Nov 16, 2018
3.290
3.380
3.150
3.360
139,900
+0.08(+2.44%)
Nov 15, 2018
3.140
3.330
3.070
3.280
116,055
+0.15(+4.79%)
Nov 14, 2018
3.120
3.280
3.080
3.130
72,716
+0.01(+0.32%)
Nov 13, 2018
3.080
3.150
3.049
3.120
118,997
+0.14(+4.70%)
Nov 12, 2018
3.100
3.200
2.970
2.980
87,040
-0.19(-5.99%)
Nov 09, 2018
3.140
3.210
3.015
3.170
64,300
-0.02(-0.63%)
Nov 08, 2018
2.970
3.230
2.900
3.190
110,086
+0.14(+4.59%)
Nov 07, 2018
3.500
3.500
2.870
3.050
382,124
-0.38(-11.08%)
Nov 06, 2018
3.450
3.519
3.368
3.430
760,576
+0.00(+0.00%)
Nov 05, 2018
3.250
3.450
3.250
3.430
563,451
+0.20(+6.19%)
Nov 02, 2018
3.270
3.300
3.200
3.230
320,700
+0.03(+0.94%)
Nov 01, 2018
3.120
3.330
3.120
3.200
167,300
+0.14(+4.58%)
Oct 31, 2018
3.180
3.200
3.010
3.060
114,739
-0.06(-1.92%)
Oct 30, 2018
3.000
3.150
3.000
3.120
46,476
+0.11(+3.65%)
Oct 29, 2018
3.030
3.150
3.000
3.010
119,196
+0.00(+0.00%)
Oct 26, 2018
3.040
3.150
2.960
3.010
95,000
-0.02(-0.66%)
Oct 25, 2018
2.900
3.150
2.900
3.030
181,948
+0.11(+3.77%)
Oct 24, 2018
2.840
3.042
2.834
2.920
167,521
+0.11(+3.91%)
Oct 23, 2018
2.750
2.880
2.730
2.810
601,607
+0.05(+1.81%)
Oct 22, 2018
2.750
2.767
2.691
2.760
31,011
+0.03(+1.10%)
Oct 19, 2018
2.670
2.750
2.650
2.730
18,100
+0.07(+2.63%)
Oct 18, 2018
2.760
2.760
2.660
2.660
108,256
-0.12(-4.32%)
Oct 17, 2018
2.700
2.780
2.640
2.780
37,497
+0.09(+3.35%)
Oct 16, 2018
2.520
2.750
2.520
2.690
139,414
+0.17(+6.75%)
Oct 15, 2018
2.570
2.636
2.470
2.520
20,211
-0.06(-2.33%)
Oct 12, 2018
2.500
2.670
2.480
2.580
49,100
+0.10(+4.03%)
Oct 11, 2018
2.450
2.520
2.450
2.480
25,281
+0.03(+1.22%)
Oct 10, 2018
2.530
2.530
2.450
2.450
12,155
-0.07(-2.78%)
Oct 09, 2018
2.610
2.679
2.510
2.520
86,038
-0.04(-1.56%)
Oct 08, 2018
2.550
2.630
2.520
2.560
19,277
-0.02(-0.78%)
Oct 05, 2018
2.540
2.600
2.510
2.580
29,200
+0.07(+2.79%)
Oct 04, 2018
2.550
2.700
2.510
2.510
62,161
-0.04(-1.57%)
Oct 03, 2018
2.510
2.600
2.470
2.550
31,656
+0.03(+1.19%)
Oct 02, 2018
2.560
2.590
2.460
2.520
31,562
-0.03(-1.18%)
Oct 01, 2018
2.530
2.581
2.450
2.550
43,828
+0.05(+2.00%)
Sep 28, 2018
2.510
2.600
2.500
2.500
13,200
-0.02(-0.99%)
Sep 27, 2018
2.550
2.600
2.500
2.525
24,639
-0.02(-0.98%)
Sep 26, 2018
2.600
2.600
2.500
2.550
34,431
+0.00(+0.00%)
Sep 25, 2018
2.500
2.600
2.500
2.550
16,716
+0.05(+2.00%)
Sep 24, 2018
2.600
2.650
2.450
2.500
44,789
-0.10(-3.85%)
Sep 21, 2018
2.450
2.650
2.450
2.600
103,000
+0.15(+6.12%)
Sep 20, 2018
2.650
2.700
2.450
2.450
100,785
-0.15(-5.77%)
Sep 19, 2018
2.650
2.700
2.600
2.600
55,793
-0.06(-2.11%)
Sep 18, 2018
2.700
2.700
2.500
2.656
276,461
-0.04(-1.63%)
Sep 17, 2018
2.700
2.750
2.500
2.700
82,427
+0.00(+0.00%)
Sep 14, 2018
2.800
2.800
2.560
2.700
20,100
-0.05(-1.82%)
Sep 13, 2018
2.550
2.750
2.500
2.750
45,089
+0.20(+7.84%)
Sep 12, 2018
2.500
2.650
2.500
2.550
30,097
+0.05(+2.00%)
Sep 11, 2018
2.450
2.550
2.400
2.500
78,906
+0.05(+2.04%)
Sep 10, 2018
2.500
2.650
2.450
2.450
47,535
-0.10(-3.92%)
Sep 07, 2018
2.550
2.550
2.400
2.550
50,400
+0.00(+0.00%)
Sep 06, 2018
2.700
2.700
2.500
2.550
84,642
-0.15(-5.56%)
Sep 05, 2018
2.750
2.850
2.675
2.700
46,263
-0.05(-1.82%)
Sep 04, 2018
2.800
2.950
2.650
2.750
123,283
+0.00(+0.00%)
Aug 31, 2018
2.750
2.750
2.750
0
-0.15(-5.17%)
Aug 30, 2018
2.400
2.950
2.300
2.900
473,676
+0.57(+24.73%)
Aug 29, 2018
2.200
2.350
2.200
2.325
96,250
+0.12(+5.68%)
Aug 28, 2018
2.200
2.250
2.200
2.200
63,525
+0.00(+0.00%)
Aug 27, 2018
2.150
2.250
2.150
2.200
49,288
+0.05(+2.33%)
Aug 24, 2018
2.150
2.245
2.150
2.150
28,200
+0.00(+0.00%)
Aug 23, 2018
2.250
2.250
2.150
2.150
17,738
-0.10(-4.44%)
Aug 22, 2018
2.150
2.250
2.150
2.250
20,355
+0.10(+4.65%)
Aug 21, 2018
2.200
2.250
2.150
2.150
29,747
-0.05(-2.27%)
Aug 20, 2018
2.200
2.250
2.200
2.200
30,998
+0.05(+2.33%)
Aug 17, 2018
2.150
2.200
2.100
2.150
77,000
+0.00(+0.00%)
Aug 16, 2018
2.150
2.200
2.100
2.150
37,498
+0.00(+0.00%)
Aug 15, 2018
2.100
2.150
2.100
2.150
17,089
+0.00(+0.00%)
Aug 14, 2018
2.100
2.150
2.100
2.150
16,327
+0.07(+3.61%)
Aug 13, 2018
2.100
2.150
2.075
2.075
4,983
-0.02(-1.19%)
Aug 10, 2018
2.050
2.140
2.050
2.100
35,500
+0.05(+2.44%)
Aug 09, 2018
2.150
2.200
2.050
2.050
31,557
-0.10(-4.65%)
Aug 08, 2018
1.950
2.150
1.950
2.150
71,807
+0.15(+7.50%)
Aug 07, 2018
2.050
2.050
1.950
2.000
47,696
+0.00(+0.00%)
Aug 06, 2018
2.100
2.134
1.950
2.000
90,286
-0.08(-3.61%)
Aug 03, 2018
2.050
2.100
2.050
2.075
51,100
+0.03(+1.22%)
Aug 02, 2018
2.000
2.100
2.000
2.050
5,418
+0.05(+2.50%)
Aug 01, 2018
2.000
2.095
1.950
2.000
50,992
-0.02(-1.23%)
Jul 31, 2018
2.050
2.085
1.950
2.025
30,557
-0.05(-2.41%)
Jul 30, 2018
2.100
2.100
2.000
2.075
5,304
+0.03(+1.22%)
Jul 27, 2018
2.050
2.100
2.000
2.050
24,400
+0.00(+0.00%)
Jul 26, 2018
2.050
2.100
2.000
2.050
185,644
+0.00(+0.00%)
Jul 25, 2018
2.050
2.150
2.050
2.050
16,969
-0.05(-2.38%)
Jul 24, 2018
2.150
2.150
2.050
2.100
25,218
-0.02(-1.13%)
Jul 23, 2018
2.100
2.150
2.100
2.124
5,063
-0.00(-0.05%)
Jul 20, 2018
2.100
2.150
2.090
2.125
18,383
+0.00(+0.00%)
Jul 19, 2018
2.150
2.200
2.100
2.125
22,165
-0.08(-3.41%)
Jul 18, 2018
2.100
2.200
2.100
2.200
20,015
+0.05(+2.33%)
Jul 17, 2018
2.150
2.200
2.100
2.150
26,993
-0.05(-2.27%)
Jul 16, 2018
2.200
2.250
2.150
2.200
31,623
-0.04(-2.00%)
Jul 13, 2018
2.200
2.250
2.200
2.245
35,796
-0.00(-0.22%)
Jul 12, 2018
2.200
2.250
2.150
2.250
10,428
+0.05(+2.27%)
Jul 11, 2018
2.200
2.200
2.150
2.200
29,373
+0.00(+0.00%)
Jul 10, 2018
2.200
2.250
2.200
2.200
35,134
+0.00(+0.00%)
Jul 09, 2018
2.200
2.220
2.150
2.200
25,514
+0.00(+0.00%)
Jul 06, 2018
2.150
2.250
2.150
2.200
69,948
+0.05(+2.33%)
Jul 05, 2018
2.150
2.200
2.150
2.150
5,416
-0.05(-2.27%)
Jul 03, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Jul 02, 2018
2.159
2.200
2.113
2.200
18,093
-0.05(-2.22%)
Jun 29, 2018
2.150
2.250
2.150
2.250
65,814
+0.00(+0.00%)
Jun 28, 2018
2.250
2.304
2.200
2.250
107,816
-0.05(-2.17%)
Jun 27, 2018
2.150
2.350
2.145
2.300
232,147
+0.17(+8.24%)
Jun 26, 2018
2.000
2.250
2.000
2.125
132,184
+0.12(+6.25%)
Jun 25, 2018
2.050
2.050
1.950
2.000
47,022
-0.05(-2.44%)
Jun 22, 2018
2.000
2.100
1.950
2.050
309,341
+0.05(+2.50%)
Jun 21, 2018
1.950
2.000
1.950
2.000
42,543
+0.05(+2.56%)
Jun 20, 2018
1.950
2.000
1.900
1.950
175,379
+0.00(+0.00%)
Jun 19, 2018
1.900
2.000
1.850
1.950
170,938
+0.05(+2.63%)
Jun 18, 2018
1.750
1.900
1.750
1.900
43,970
+0.15(+8.57%)
Jun 15, 2018
1.725
1.725
1.750
41,737
+0.02(+1.45%)
Jun 14, 2018
1.800
1.850
1.700
1.725
204,754
-0.07(-4.17%)
Jun 13, 2018
1.800
1.850
1.800
1.800
11,989
-0.05(-2.70%)
Jun 12, 2018
1.800
1.859
1.800
1.850
70,058
+0.00(+0.00%)
Jun 11, 2018
1.790
1.891
1.790
1.850
55,007
+0.10(+5.71%)
Jun 08, 2018
1.850
1.850
1.750
1.750
38,149
-0.05(-2.78%)
Jun 07, 2018
1.900
1.900
1.800
1.800
50,012
-0.10(-5.26%)
Jun 06, 2018
1.750
2.000
1.750
1.900
223,732
+0.15(+8.57%)
Jun 05, 2018
1.700
1.750
1.700
1.750
226,366
+0.05(+2.94%)
Jun 04, 2018
1.650
1.750
1.600
1.700
120,007
+0.00(+0.00%)
Jun 01, 2018
1.700
1.700
1.600
1.700
70,032
+0.00(+0.00%)
May 31, 2018
1.700
1.700
1.600
1.700
76,584
+0.05(+3.03%)
May 30, 2018
1.700
1.850
1.600
1.650
731,146
+0.00(+0.00%)
May 29, 2018
1.550
1.700
1.550
1.650
149,090
+0.10(+6.45%)
May 25, 2018
1.550
1.550
1.550
0
+0.10(+6.90%)
May 24, 2018
1.450
1.500
1.450
1.450
111,672
-0.05(-3.33%)
May 23, 2018
1.500
1.500
1.450
1.500
146,669
+0.00(+0.00%)
May 22, 2018
1.500
1.550
1.500
1.500
78,529
+0.00(+0.00%)
May 21, 2018
1.550
1.550
1.500
1.500
143,116
-0.05(-3.23%)
May 18, 2018
1.550
1.600
1.500
1.550
577,342
-0.02(-1.59%)
May 17, 2018
1.500
1.650
1.500
1.575
689,510
+0.12(+8.62%)
May 16, 2018
1.500
1.525
1.450
1.450
147,809
-0.05(-3.33%)
May 15, 2018
1.550
1.550
1.450
1.500
115,831
-0.02(-1.64%)
May 14, 2018
1.600
1.600
1.500
1.525
76,498
-0.08(-4.69%)
May 11, 2018
1.550
1.650
1.500
1.600
87,002
+0.03(+1.59%)
May 10, 2018
1.600
1.600
1.500
1.575
36,228
-0.03(-1.56%)
May 09, 2018
1.600
1.600
1.500
1.600
1,297,809
+0.00(+0.00%)
May 08, 2018
1.600
1.625
1.550
1.600
157,611
+0.05(+3.23%)
May 07, 2018
1.600
1.600
1.500
1.550
152,528
-0.05(-3.13%)
May 04, 2018
1.600
1.650
1.500
1.600
69,970
+0.00(+0.00%)
May 03, 2018
1.550
1.600
1.550
1.600
48,587
+0.05(+3.23%)
May 02, 2018
1.600
1.650
1.550
1.550
103,616
-0.07(-4.62%)
May 01, 2018
1.700
1.700
1.600
1.625
140,842
-0.07(-4.41%)
Apr 30, 2018
1.800
1.800
1.700
1.700
75,620
-0.10(-5.56%)
Apr 27, 2018
1.800
1.850
1.750
1.800
110,443
+0.05(+2.86%)
Apr 26, 2018
1.800
1.800
1.700
1.750
51,085
+0.00(+0.00%)
Apr 25, 2018
1.800
1.800
1.725
1.750
22,696
+0.00(+0.00%)
Apr 24, 2018
1.800
1.800
1.750
1.750
28,050
+0.00(+0.00%)
Apr 23, 2018
1.800
1.800
1.750
1.750
51,308
-0.05(-2.78%)
Apr 20, 2018
1.750
1.800
1.700
1.800
139,924
+0.05(+2.86%)
Apr 19, 2018
1.800
1.850
1.750
1.750
57,985
-0.05(-2.78%)
Apr 18, 2018
1.750
1.800
1.700
1.800
158,302
+0.07(+4.35%)
Apr 17, 2018
1.800
1.800
1.700
1.725
111,855
-0.02(-1.43%)
Apr 16, 2018
1.800
1.850
1.750
1.750
77,816
-0.02(-1.41%)
Apr 13, 2018
1.800
1.800
1.750
1.775
94,265
+0.02(+1.43%)
Apr 12, 2018
1.800
1.800
1.750
1.750
86,365
-0.05(-2.78%)
Apr 11, 2018
1.750
1.800
1.700
1.800
133,768
+0.05(+2.86%)
Apr 10, 2018
1.650
1.800
1.650
1.750
223,488
+0.10(+6.06%)
Apr 09, 2018
1.700
1.750
1.650
1.650
106,978
-0.05(-2.94%)
Apr 06, 2018
1.700
1.750
1.600
1.700
389,313
+0.00(+0.00%)
Apr 05, 2018
1.745
1.750
1.700
1.700
160,173
+0.00(+0.00%)
Apr 04, 2018
1.700
1.800
1.650
1.700
183,458
+0.05(+3.03%)
Apr 03, 2018
1.650
1.775
1.600
1.650
178,433
+0.00(+0.00%)
Apr 02, 2018
1.750
1.800
1.600
1.650
229,817
-0.10(-5.71%)
Mar 29, 2018
1.750
1.750
1.750
0
-0.10(-5.41%)
Mar 28, 2018
1.950
2.050
1.800
1.850
288,454
-0.10(-5.13%)
Mar 27, 2018
2.000
2.050
1.900
1.950
898,655
-0.05(-2.50%)
Mar 26, 2018
2.050
2.050
1.900
2.000
194,080
+0.00(+0.00%)
Mar 23, 2018
2.300
2.300
1.850
2.000
684,893
-0.30(-13.04%)
Mar 22, 2018
2.300
2.400
2.250
2.300
61,315
+0.00(+0.00%)
Mar 21, 2018
2.350
2.425
2.275
2.300
89,645
-0.05(-2.13%)
Mar 20, 2018
2.350
2.425
2.300
2.350
59,036
+0.00(+0.00%)
Mar 19, 2018
2.400
2.500
2.350
2.350
73,355
-0.05(-2.08%)
Mar 16, 2018
2.450
2.500
2.200
2.400
582,889
-0.05(-2.04%)
Mar 15, 2018
2.450
2.550
2.450
2.450
28,581
-0.02(-1.01%)
Mar 14, 2018
2.500
2.550
2.450
2.475
20,331
-0.02(-1.00%)
Mar 13, 2018
2.550
2.550
2.500
2.500
39,258
-0.05(-1.96%)
Mar 12, 2018
2.500
2.550
2.400
2.550
110,308
+0.00(+0.00%)
Mar 09, 2018
2.550
2.600
2.500
2.550
22,575
+0.02(+0.99%)
Mar 08, 2018
2.500
2.550
2.500
2.525
53,816
+0.02(+1.00%)
Mar 07, 2018
2.500
2.550
2.450
2.500
27,549
+0.00(+0.00%)
Mar 06, 2018
2.500
2.550
2.475
2.500
60,779
+0.00(+0.00%)
Mar 05, 2018
2.550
2.550
2.500
2.500
13,268
-0.05(-1.96%)
Mar 02, 2018
2.500
2.600
2.500
2.550
18,251
+0.05(+2.00%)
Mar 01, 2018
2.450
2.550
2.400
2.500
47,315
+0.05(+2.04%)
Feb 28, 2018
2.450
2.500
2.350
2.450
83,288
+0.00(+0.00%)
Feb 27, 2018
2.450
2.500
2.300
2.450
147,671
+0.00(+0.00%)
Feb 26, 2018
2.450
2.550
2.350
2.450
97,556
+0.00(+0.00%)
Feb 23, 2018
2.400
2.450
2.250
2.450
15,825
+0.05(+2.08%)
Feb 22, 2018
2.350
2.400
2.300
2.400
53,471
+0.07(+3.23%)
Feb 21, 2018
2.350
2.350
2.250
2.325
7,916
+0.00(+0.00%)
Feb 20, 2018
2.300
2.350
2.250
2.325
41,514
+0.03(+1.09%)
Feb 16, 2018
2.300
2.300
2.300
0
+0.05(+2.22%)
Feb 15, 2018
2.300
2.300
2.250
2.250
11,097
-0.05(-2.17%)
Feb 14, 2018
2.300
2.300
2.200
2.300
30,898
+0.05(+2.22%)
Feb 13, 2018
2.250
2.350
2.250
2.250
8,460
+0.00(+0.00%)
Feb 12, 2018
2.250
2.345
2.250
2.250
24,512
+0.00(+0.00%)
Feb 09, 2018
2.250
2.300
2.200
2.250
32,921
-0.05(-2.17%)
Feb 08, 2018
2.400
2.450
2.250
2.300
67,169
-0.05(-2.13%)
Feb 07, 2018
2.400
2.400
2.400
2.350
26,924
-0.05(-2.08%)
Feb 06, 2018
2.400
2.500
2.350
2.400
142,732
-0.18(-6.80%)
Feb 05, 2018
2.550
2.600
2.513
2.575
238,578
+0.00(+0.00%)
Feb 02, 2018
2.550
2.600
2.550
2.575
119,659
-0.02(-0.96%)
Feb 01, 2018
2.550
2.600
2.550
2.600
94,749
+0.00(+0.00%)
Jan 31, 2018
2.550
2.600
2.550
2.600
56,526
+0.00(+0.00%)
Jan 30, 2018
2.500
2.600
2.500
2.600
76,845
+0.10(+4.00%)
Jan 29, 2018
2.650
2.650
2.500
2.500
108,664
-0.17(-6.54%)
Jan 26, 2018
2.600
2.700
2.600
2.675
42,378
+0.02(+0.94%)
Jan 25, 2018
2.700
2.700
2.600
2.650
59,319
+0.00(+0.00%)
Jan 24, 2018
2.600
2.675
2.600
2.650
38,038
+0.00(+0.00%)
Jan 23, 2018
2.650
2.650
2.550
2.650
53,037
+0.05(+1.92%)
Jan 22, 2018
2.550
2.650
2.550
2.600
64,335
+0.05(+1.96%)
Jan 19, 2018
2.500
2.600
2.500
2.550
57,990
+0.05(+2.00%)
Jan 18, 2018
2.400
2.550
2.400
2.500
59,393
+0.10(+4.17%)
Jan 17, 2018
2.350
2.500
2.345
2.400
94,833
+0.00(+0.00%)
Jan 16, 2018
2.400
2.500
2.250
2.400
47,407
+0.00(+0.00%)
Jan 12, 2018
2.400
2.400
2.400
0
-0.10(-4.00%)
Jan 11, 2018
2.250
2.500
2.215
2.500
193,478
+0.25(+11.11%)
Jan 10, 2018
2.250
2.250
2.200
2.250
49,668
+0.00(+0.00%)
Jan 09, 2018
2.275
2.300
2.250
2.250
3,575
+0.05(+2.27%)
Jan 08, 2018
2.000
2.250
2.000
2.200
114,771
-0.10(-4.35%)
Jan 05, 2018
2.350
2.350
2.250
2.300
18,208
+0.00(+0.00%)
Jan 04, 2018
2.250
2.350
2.150
2.300
53,580
+0.05(+2.22%)
Jan 03, 2018
2.250
2.300
2.200
2.250
40,186
-0.02(-1.10%)
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.