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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Dec 31, 2018
1.430
1.570
1.430
1.510
43,600
+0.07(+4.86%)
Dec 28, 2018
1.470
1.540
1.430
1.440
61,400
-0.13(-8.28%)
Dec 27, 2018
1.440
1.590
1.440
1.570
29,193
+0.11(+7.33%)
Dec 26, 2018
1.460
1.556
1.420
1.463
104,905
+0.00(+0.19%)
Dec 24, 2018
1.480
1.510
1.460
1.460
14,600
-0.02(-1.35%)
Dec 21, 2018
1.510
1.540
1.480
1.480
23,500
-0.03(-1.99%)
Dec 20, 2018
1.580
1.588
1.510
1.510
58,933
-0.08(-5.03%)
Dec 19, 2018
1.650
1.650
1.570
1.590
35,268
-0.02(-1.24%)
Dec 18, 2018
1.570
1.610
1.570
1.610
20,954
+0.02(+1.26%)
Dec 17, 2018
1.580
1.600
1.580
1.590
15,407
+0.00(+0.00%)
Dec 14, 2018
1.570
1.590
1.570
1.590
19,500
+0.01(+0.43%)
Dec 13, 2018
1.590
1.590
1.570
1.583
10,738
+0.00(+0.20%)
Dec 12, 2018
1.600
1.600
1.580
1.580
11,305
+0.01(+0.60%)
Dec 11, 2018
1.560
1.583
1.560
1.571
29,410
+0.01(+0.67%)
Dec 10, 2018
1.590
1.669
1.560
1.560
19,772
-0.08(-4.88%)
Dec 07, 2018
1.640
1.680
1.640
1.640
19,200
-0.01(-0.61%)
Dec 06, 2018
1.710
1.717
1.600
1.650
18,160
-0.07(-4.07%)
Dec 04, 2018
1.700
1.750
1.700
1.720
34,300
+0.01(+0.58%)
Dec 03, 2018
1.660
1.751
1.630
1.710
82,072
+0.05(+3.32%)
Nov 30, 2018
1.620
1.700
1.600
1.655
49,700
+0.03(+2.15%)
Nov 29, 2018
1.600
1.640
1.590
1.620
54,745
+0.02(+1.26%)
Nov 28, 2018
1.640
1.640
1.570
1.600
23,892
+0.00(+0.00%)
Nov 27, 2018
1.580
1.600
1.580
1.600
7,991
+0.02(+1.27%)
Nov 26, 2018
1.600
1.620
1.580
1.580
14,828
-0.02(-1.25%)
Nov 23, 2018
1.580
1.600
1.560
1.600
15,900
+0.00(+0.00%)
Nov 21, 2018
1.600
1.600
1.600
0
-0.03(-1.84%)
Nov 20, 2018
1.680
1.701
1.615
1.630
53,531
-0.05(-2.98%)
Nov 19, 2018
1.680
1.730
1.680
1.680
25,058
-0.03(-1.75%)
Nov 16, 2018
1.690
1.710
1.670
1.710
36,800
+0.03(+1.79%)
Nov 15, 2018
1.720
1.768
1.670
1.680
14,151
-0.02(-1.18%)
Nov 14, 2018
1.720
1.720
1.660
1.700
13,727
+0.00(+0.00%)
Nov 13, 2018
1.660
1.710
1.660
1.700
5,730
+0.00(+0.00%)
Nov 12, 2018
1.716
1.716
1.660
1.700
9,651
+0.00(+0.00%)
Nov 09, 2018
1.717
1.720
1.665
1.700
18,100
-0.02(-1.16%)
Nov 08, 2018
1.680
1.740
1.678
1.720
12,946
+0.00(+0.00%)
Nov 07, 2018
1.820
1.840
1.660
1.720
71,993
-0.06(-3.37%)
Nov 06, 2018
1.820
1.860
1.780
1.780
62,123
-0.02(-1.11%)
Nov 05, 2018
1.760
1.850
1.720
1.800
74,393
+0.06(+3.45%)
Nov 02, 2018
1.660
1.740
1.660
1.740
92,100
+0.08(+4.82%)
Nov 01, 2018
1.610
1.680
1.610
1.660
41,310
+0.02(+1.22%)
Oct 31, 2018
1.660
1.660
1.600
1.640
51,994
-0.03(-1.60%)
Oct 30, 2018
1.620
1.680
1.600
1.667
45,074
+0.06(+3.52%)
Oct 29, 2018
1.620
1.650
1.610
1.610
21,833
+0.00(+0.00%)
Oct 26, 2018
1.600
1.650
1.600
1.610
21,400
-0.01(-0.62%)
Oct 25, 2018
1.690
1.700
1.610
1.620
27,828
-0.08(-4.71%)
Oct 24, 2018
1.670
1.702
1.630
1.700
14,964
+0.04(+2.41%)
Oct 23, 2018
1.570
1.750
1.570
1.660
38,952
+0.06(+3.75%)
Oct 22, 2018
1.750
1.750
1.600
1.600
141,073
-0.13(-7.51%)
Oct 19, 2018
1.810
1.810
1.710
1.730
49,500
+0.01(+0.58%)
Oct 18, 2018
1.800
1.880
1.710
1.720
21,176
-0.07(-3.91%)
Oct 17, 2018
1.870
1.900
1.780
1.790
50,021
-0.09(-4.79%)
Oct 16, 2018
1.820
1.910
1.760
1.880
61,807
+0.08(+4.44%)
Oct 15, 2018
1.920
1.963
1.800
1.800
83,434
-0.11(-5.76%)
Oct 12, 2018
2.000
2.220
1.850
1.910
144,800
-0.09(-4.50%)
Oct 11, 2018
1.820
2.060
1.780
2.000
61,761
+0.19(+10.50%)
Oct 10, 2018
1.950
1.950
1.800
1.810
42,545
-0.14(-7.18%)
Oct 09, 2018
2.040
2.070
1.950
1.950
93,173
-0.14(-6.70%)
Oct 08, 2018
2.200
2.200
2.050
2.090
40,677
-0.13(-5.86%)
Oct 05, 2018
2.250
2.290
2.150
2.220
31,100
+0.01(+0.45%)
Oct 04, 2018
2.260
2.330
2.150
2.210
41,780
-0.04(-1.78%)
Oct 03, 2018
2.390
2.390
2.230
2.250
41,668
-0.12(-5.06%)
Oct 02, 2018
2.270
2.370
2.230
2.370
31,251
+0.11(+4.87%)
Oct 01, 2018
2.300
2.385
2.230
2.260
136,146
-0.05(-2.16%)
Sep 28, 2018
2.290
2.310
2.220
2.310
41,700
+0.03(+1.32%)
Sep 27, 2018
2.270
2.280
2.220
2.280
20,815
+0.01(+0.44%)
Sep 26, 2018
2.270
2.280
2.220
2.270
48,761
+0.00(+0.00%)
Sep 25, 2018
2.289
2.289
2.221
2.270
17,651
+0.02(+0.93%)
Sep 24, 2018
2.210
2.280
2.203
2.249
44,105
+0.04(+1.77%)
Sep 21, 2018
2.170
2.230
2.170
2.210
23,800
+0.04(+1.84%)
Sep 20, 2018
2.110
2.170
2.100
2.170
18,374
+0.06(+2.84%)
Sep 19, 2018
2.090
2.110
2.056
2.110
18,021
+0.00(+0.00%)
Sep 18, 2018
2.070
2.110
2.070
2.110
6,800
+0.03(+1.44%)
Sep 17, 2018
2.140
2.140
2.070
2.080
31,833
-0.06(-2.80%)
Sep 14, 2018
2.080
2.140
2.050
2.140
25,500
+0.04(+1.90%)
Sep 13, 2018
2.043
2.200
2.043
2.100
15,623
+0.06(+2.94%)
Sep 12, 2018
2.030
2.040
2.000
2.040
18,290
+0.02(+0.99%)
Sep 11, 2018
2.080
2.082
2.020
2.020
18,817
-0.06(-2.88%)
Sep 10, 2018
2.090
2.149
2.020
2.080
18,533
+0.03(+1.46%)
Sep 07, 2018
2.100
2.100
2.010
2.050
38,300
-0.07(-3.30%)
Sep 06, 2018
2.200
2.200
2.120
2.120
26,387
-0.08(-3.64%)
Sep 05, 2018
2.250
2.250
2.150
2.200
47,293
-0.05(-2.22%)
Sep 04, 2018
2.400
2.400
2.200
2.250
103,272
-0.07(-3.02%)
Aug 31, 2018
2.320
2.320
2.320
0
+0.19(+9.05%)
Aug 30, 2018
2.110
2.130
2.070
2.127
30,180
+0.02(+0.83%)
Aug 29, 2018
2.040
2.140
2.030
2.110
60,563
+0.08(+3.94%)
Aug 28, 2018
2.070
2.090
2.010
2.030
38,057
-0.02(-0.98%)
Aug 27, 2018
1.970
2.050
1.960
2.050
33,857
+0.11(+5.67%)
Aug 24, 2018
1.930
1.940
1.890
1.940
10,200
+0.03(+1.57%)
Aug 23, 2018
1.950
1.970
1.910
1.910
12,390
-0.02(-1.04%)
Aug 22, 2018
1.940
1.970
1.850
1.930
27,051
+0.03(+1.58%)
Aug 21, 2018
1.900
1.970
1.894
1.900
10,646
+0.00(+0.00%)
Aug 20, 2018
1.870
1.970
1.870
1.900
12,734
+0.00(+0.00%)
Aug 17, 2018
1.920
1.940
1.900
1.900
17,900
-0.05(-2.56%)
Aug 16, 2018
1.950
1.990
1.920
1.950
31,366
+0.03(+1.56%)
Aug 15, 2018
1.940
1.980
1.900
1.920
22,683
-0.03(-1.49%)
Aug 14, 2018
1.980
2.050
1.920
1.949
39,536
-0.03(-1.57%)
Aug 13, 2018
2.000
2.050
1.970
1.980
29,855
-0.02(-1.00%)
Aug 10, 2018
2.120
2.130
1.960
2.000
78,200
-0.13(-6.06%)
Aug 09, 2018
2.130
2.150
2.100
2.129
43,492
-0.00(-0.05%)
Aug 08, 2018
2.080
2.140
2.080
2.130
124,408
+0.08(+3.90%)
Aug 07, 2018
1.980
2.050
1.951
2.050
62,574
+0.08(+4.06%)
Aug 06, 2018
1.990
2.011
1.920
1.970
62,408
-0.03(-1.50%)
Aug 03, 2018
2.050
2.100
1.980
2.000
92,000
-0.01(-0.50%)
Aug 02, 2018
1.930
2.080
1.830
2.010
225,022
+0.09(+4.69%)
Aug 01, 2018
1.830
1.930
1.730
1.920
145,464
+0.07(+3.78%)
Jul 31, 2018
1.840
1.850
1.790
1.850
48,624
+0.04(+2.21%)
Jul 30, 2018
1.730
1.840
1.721
1.810
73,125
+0.08(+4.62%)
Jul 27, 2018
1.740
1.740
1.720
1.730
3,200
-0.03(-1.70%)
Jul 26, 2018
1.720
1.780
1.720
1.760
3,585
+0.00(+0.00%)
Jul 25, 2018
1.790
1.790
1.750
1.760
6,325
-0.04(-2.22%)
Jul 24, 2018
1.710
1.800
1.710
1.800
4,452
+0.05(+2.86%)
Jul 23, 2018
1.760
1.760
1.710
1.750
32,537
-0.02(-1.13%)
Jul 20, 2018
1.790
1.790
1.720
1.770
4,508
-0.03(-1.67%)
Jul 19, 2018
1.710
1.800
1.710
1.800
1,290
+0.02(+1.12%)
Jul 18, 2018
1.760
1.800
1.760
1.780
21,421
+0.05(+2.89%)
Jul 17, 2018
1.780
1.800
1.730
1.730
10,620
-0.08(-4.42%)
Jul 16, 2018
1.750
1.810
1.745
1.810
29,728
+0.09(+5.23%)
Jul 13, 2018
1.730
1.763
1.720
1.720
35,261
-0.01(-0.58%)
Jul 12, 2018
1.750
1.750
1.710
1.730
26,493
-0.01(-0.57%)
Jul 11, 2018
1.730
1.750
1.700
1.740
18,444
-0.01(-0.29%)
Jul 10, 2018
1.700
1.745
1.700
1.745
16,184
+0.05(+2.65%)
Jul 09, 2018
1.690
1.720
1.680
1.700
5,721
+0.00(+0.01%)
Jul 06, 2018
1.710
1.720
1.690
1.700
14,092
-0.02(-1.17%)
Jul 05, 2018
1.810
1.810
1.700
1.720
24,983
-0.02(-0.86%)
Jul 03, 2018
1.735
1.735
1.735
0
-0.04(-2.53%)
Jul 02, 2018
1.840
1.840
1.780
1.780
47,373
-0.06(-3.08%)
Jun 29, 2018
1.796
1.840
1.796
1.837
39,361
+0.03(+1.46%)
Jun 28, 2018
1.790
1.830
1.750
1.810
55,242
+0.04(+2.26%)
Jun 27, 2018
1.770
1.800
1.710
1.770
87,279
+0.00(+0.00%)
Jun 26, 2018
1.680
1.790
1.680
1.770
110,937
+0.09(+5.36%)
Jun 25, 2018
1.740
1.740
1.670
1.680
12,603
-0.07(-3.72%)
Jun 22, 2018
1.750
1.780
1.740
1.745
39,955
+0.02(+0.87%)
Jun 21, 2018
1.750
1.770
1.727
1.730
96,678
-0.01(-0.57%)
Jun 20, 2018
1.710
1.750
1.692
1.740
72,339
+0.04(+2.35%)
Jun 19, 2018
1.700
1.730
1.621
1.700
23,747
-0.01(-0.58%)
Jun 18, 2018
1.680
1.720
1.620
1.710
5,090
+0.04(+2.40%)
Jun 15, 2018
1.720
1.647
1.670
16,040
-0.04(-2.34%)
Jun 14, 2018
1.718
1.740
1.690
1.710
4,335
-0.03(-1.72%)
Jun 13, 2018
1.700
1.740
1.700
1.740
20,423
+0.03(+1.64%)
Jun 12, 2018
1.700
1.740
1.691
1.712
57,830
+0.01(+0.71%)
Jun 11, 2018
1.690
1.720
1.680
1.700
16,828
+0.01(+0.44%)
Jun 08, 2018
1.650
1.730
1.640
1.692
170,297
+0.04(+2.58%)
Jun 07, 2018
1.660
1.670
1.648
1.650
5,743
-0.02(-1.20%)
Jun 06, 2018
1.680
1.680
1.650
1.670
2,533
+0.00(+0.00%)
Jun 05, 2018
1.680
1.691
1.640
1.670
30,197
-0.01(-0.60%)
Jun 04, 2018
1.680
1.680
1.630
1.680
24,515
+0.01(+0.60%)
Jun 01, 2018
1.630
1.670
1.630
1.670
35,911
+0.07(+4.37%)
May 31, 2018
1.640
1.670
1.600
1.600
41,123
-0.06(-3.61%)
May 30, 2018
1.610
1.660
1.610
1.660
21,070
+0.06(+3.75%)
May 29, 2018
1.660
1.670
1.600
1.600
10,977
-0.06(-3.61%)
May 25, 2018
1.660
1.660
1.660
0
+0.00(+0.00%)
May 24, 2018
1.630
1.660
1.610
1.660
33,706
+0.04(+2.47%)
May 23, 2018
1.640
1.640
1.600
1.620
9,038
+0.01(+0.62%)
May 22, 2018
1.650
1.650
1.610
1.610
17,500
-0.01(-0.62%)
May 21, 2018
1.610
1.643
1.580
1.620
41,459
+0.01(+0.62%)
May 18, 2018
1.600
1.640
1.550
1.610
11,697
+0.02(+1.26%)
May 17, 2018
1.610
1.630
1.590
1.590
40,578
-0.03(-1.85%)
May 16, 2018
1.560
1.620
1.560
1.620
64,980
+0.05(+3.18%)
May 15, 2018
1.560
1.590
1.530
1.570
67,854
+0.02(+1.29%)
May 14, 2018
1.490
1.580
1.490
1.550
380,514
+0.07(+4.73%)
May 11, 2018
1.480
1.518
1.470
1.480
15,235
-0.02(-1.33%)
May 10, 2018
1.490
1.522
1.480
1.500
97,965
+0.02(+1.35%)
May 09, 2018
1.560
1.560
1.480
1.480
27,613
-0.02(-1.33%)
May 08, 2018
1.510
1.520
1.495
1.500
12,793
+0.01(+0.67%)
May 07, 2018
1.538
1.560
1.490
1.490
24,266
+0.00(+0.00%)
May 04, 2018
1.600
1.615
1.461
1.490
144,005
-0.10(-6.28%)
May 03, 2018
1.480
1.600
1.431
1.590
134,344
+0.14(+9.65%)
May 02, 2018
1.350
1.460
1.349
1.450
163,056
+0.12(+9.02%)
May 01, 2018
1.340
1.350
1.300
1.330
21,299
-0.02(-1.48%)
Apr 30, 2018
1.370
1.380
1.340
1.350
32,276
-0.02(-1.46%)
Apr 27, 2018
1.374
1.377
1.360
1.370
21,728
+0.00(+0.01%)
Apr 26, 2018
1.370
1.370
1.350
1.370
35,415
-0.00(-0.01%)
Apr 25, 2018
1.380
1.390
1.360
1.370
40,935
-0.03(-2.14%)
Apr 24, 2018
1.377
1.400
1.377
1.400
5,833
+0.02(+1.45%)
Apr 23, 2018
1.380
1.380
1.360
1.380
7,217
+0.01(+0.73%)
Apr 20, 2018
1.350
1.390
1.350
1.370
46,605
+0.01(+0.74%)
Apr 19, 2018
1.360
1.370
1.350
1.360
28,868
-0.02(-1.45%)
Apr 18, 2018
1.370
1.380
1.360
1.380
33,283
+0.01(+0.47%)
Apr 17, 2018
1.370
1.390
1.350
1.374
11,070
+0.01(+0.85%)
Apr 16, 2018
1.370
1.380
1.360
1.362
17,700
+0.00(+0.15%)
Apr 13, 2018
1.370
1.390
1.360
1.360
18,446
-0.01(-0.73%)
Apr 12, 2018
1.370
1.430
1.360
1.370
21,475
+0.00(+0.00%)
Apr 11, 2018
1.370
1.380
1.360
1.370
29,502
+0.00(+0.00%)
Apr 10, 2018
1.370
1.375
1.360
1.370
42,143
+0.01(+0.74%)
Apr 09, 2018
1.370
1.373
1.360
1.360
180,794
-0.01(-0.73%)
Apr 06, 2018
1.400
1.400
1.370
1.370
3,789
-0.03(-2.14%)
Apr 05, 2018
1.370
1.400
1.370
1.400
7,806
+0.03(+2.19%)
Apr 04, 2018
1.370
1.400
1.370
1.370
4,207
-0.02(-1.44%)
Apr 03, 2018
1.390
1.400
1.360
1.390
5,460
-0.01(-0.71%)
Apr 02, 2018
1.370
1.400
1.370
1.400
14,160
+0.04(+2.94%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.04(-2.86%)
Mar 28, 2018
1.400
1.400
1.360
1.400
15,278
+0.03(+2.19%)
Mar 27, 2018
1.390
1.400
1.370
1.370
16,333
-0.01(-0.72%)
Mar 26, 2018
1.400
1.400
1.380
1.380
30,749
-0.02(-1.43%)
Mar 23, 2018
1.400
1.400
1.360
1.400
20,184
+0.03(+2.19%)
Mar 22, 2018
1.380
1.420
1.370
1.370
126,312
-0.03(-2.14%)
Mar 21, 2018
1.400
1.415
1.380
1.400
48,176
-0.01(-1.01%)
Mar 20, 2018
1.392
1.429
1.370
1.414
63,994
+0.02(+1.75%)
Mar 19, 2018
1.370
1.400
1.370
1.390
22,976
+0.02(+1.46%)
Mar 16, 2018
1.400
1.400
1.360
1.370
111,885
-0.04(-2.84%)
Mar 15, 2018
1.470
1.489
1.410
1.410
40,840
-0.09(-6.00%)
Mar 14, 2018
1.490
1.500
1.430
1.500
28,957
+0.01(+0.67%)
Mar 13, 2018
1.490
1.550
1.450
1.490
30,909
-0.04(-2.61%)
Mar 12, 2018
1.540
1.570
1.520
1.530
3,995
-0.02(-1.29%)
Mar 09, 2018
1.510
1.550
1.480
1.550
3,385
+0.05(+3.33%)
Mar 08, 2018
1.500
1.510
1.480
1.500
19,967
+0.01(+0.67%)
Mar 07, 2018
1.470
1.500
1.450
1.490
54,584
+0.02(+1.36%)
Mar 06, 2018
1.485
1.510
1.450
1.470
5,626
-0.02(-1.34%)
Mar 05, 2018
1.480
1.506
1.450
1.490
2,238
+0.01(+0.68%)
Mar 02, 2018
1.470
1.500
1.470
1.480
1,059
+0.02(+1.37%)
Mar 01, 2018
1.440
1.500
1.440
1.460
3,845
+0.03(+2.10%)
Feb 28, 2018
1.410
1.470
1.410
1.430
23,295
-0.01(-0.69%)
Feb 27, 2018
1.440
1.450
1.410
1.440
7,155
-0.01(-0.69%)
Feb 26, 2018
1.420
1.500
1.410
1.450
51,179
+0.04(+2.84%)
Feb 23, 2018
1.415
1.470
1.410
1.410
18,869
+0.00(+0.00%)
Feb 22, 2018
1.460
1.410
1.410
54,469
-0.01(-0.70%)
Feb 21, 2018
1.450
1.470
1.410
1.420
46,206
+0.00(+0.00%)
Feb 20, 2018
1.440
1.470
1.410
1.420
7,248
+0.00(+0.00%)
Feb 16, 2018
1.420
1.420
1.420
0
-0.03(-1.73%)
Feb 15, 2018
1.410
1.473
1.400
1.445
6,979
+0.03(+1.76%)
Feb 14, 2018
1.400
1.450
1.400
1.420
31,175
+0.00(+0.00%)
Feb 13, 2018
1.380
1.430
1.380
1.420
24,043
+0.03(+2.16%)
Feb 12, 2018
1.380
1.410
1.370
1.390
5,038
+0.02(+1.46%)
Feb 09, 2018
1.400
1.400
1.320
1.370
161,310
-0.03(-2.49%)
Feb 08, 2018
1.430
1.436
1.400
1.405
47,843
-0.02(-1.75%)
Feb 07, 2018
1.440
1.440
1.440
1.430
16,453
+0.00(+0.00%)
Feb 06, 2018
1.450
1.470
1.410
1.430
59,472
+0.00(+0.00%)
Feb 05, 2018
1.460
1.460
1.430
1.430
41,176
-0.03(-2.06%)
Feb 02, 2018
1.510
1.520
1.460
1.460
45,024
-0.06(-3.94%)
Feb 01, 2018
1.480
1.536
1.480
1.520
45,523
+0.01(+0.67%)
Jan 31, 2018
1.500
1.550
1.474
1.510
429,959
-0.14(-8.49%)
Jan 30, 2018
1.620
1.660
1.610
1.650
17,415
+0.01(+0.61%)
Jan 29, 2018
1.660
1.660
1.610
1.640
25,601
+0.00(+0.00%)
Jan 26, 2018
1.684
1.684
1.610
1.640
6,578
-0.01(-0.61%)
Jan 25, 2018
1.650
1.670
1.630
1.650
10,493
+0.01(+0.61%)
Jan 24, 2018
1.640
1.660
1.640
1.640
38,788
+0.01(+0.61%)
Jan 23, 2018
1.616
1.670
1.610
1.630
4,521
-0.04(-2.34%)
Jan 22, 2018
1.660
1.700
1.660
1.669
19,659
+0.01(+0.54%)
Jan 19, 2018
1.690
1.700
1.621
1.660
15,533
-0.04(-2.35%)
Jan 18, 2018
1.660
1.750
1.660
1.700
46,182
+0.03(+1.80%)
Jan 17, 2018
1.650
1.670
1.650
1.670
9,830
+0.05(+3.09%)
Jan 16, 2018
1.580
1.600
1.580
1.620
101,797
+0.01(+0.62%)
Jan 12, 2018
1.610
1.610
1.610
0
-0.05(-3.01%)
Jan 11, 2018
1.660
1.690
1.650
1.660
42,239
+0.00(+0.00%)
Jan 10, 2018
1.670
1.680
1.660
1.660
5,787
-0.01(-0.60%)
Jan 09, 2018
1.700
1.700
1.670
1.670
2,001
-0.01(-0.60%)
Jan 08, 2018
1.730
1.737
1.650
1.680
26,752
-0.06(-3.44%)
Jan 05, 2018
1.754
1.764
1.680
1.740
1,391
+0.05(+2.95%)
Jan 04, 2018
1.720
1.780
1.680
1.690
8,706
-0.06(-3.37%)
Jan 03, 2018
1.750
1.780
1.661
1.749
6,672
-0.02(-1.19%)
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.