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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.53
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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, 2014
8.240
8.198
8.198
8.198
49,594
+0.00(+0.00%)
Dec 30, 2014
8.257
8.257
8.155
8.198
39,132
-0.03(-0.41%)
Dec 29, 2014
8.257
8.342
8.210
8.232
443,658
-0.03(-0.31%)
Dec 26, 2014
8.232
8.350
8.232
8.257
11,263
+0.05(+0.57%)
Dec 24, 2014
8.138
8.210
8.210
8.210
16,295
+0.02(+0.21%)
Dec 23, 2014
8.147
8.227
8.114
8.193
61,031
+0.03(+0.36%)
Dec 22, 2014
8.147
8.164
8.130
8.164
38,657
+0.04(+0.52%)
Dec 19, 2014
8.147
8.147
8.071
8.121
48,496
-0.05(-0.56%)
Dec 18, 2014
8.101
8.184
8.101
8.167
47,853
+0.20(+2.51%)
Dec 17, 2014
7.901
8.019
7.894
7.968
58,337
-0.03(-0.43%)
Dec 16, 2014
7.934
8.072
7.901
8.002
37,622
-0.01(-0.09%)
Dec 15, 2014
8.117
8.152
7.993
8.009
56,477
-0.07(-0.93%)
Dec 12, 2014
8.142
8.226
8.084
8.084
241,252
-0.13(-1.63%)
Dec 11, 2014
8.317
8.350
8.218
8.218
15,397
+0.00(+0.01%)
Dec 10, 2014
8.275
8.367
8.184
8.217
39,967
+0.01(+0.10%)
Dec 09, 2014
8.101
8.232
8.068
8.209
43,777
-0.02(-0.30%)
Dec 08, 2014
8.317
8.359
8.234
8.234
12,479
-0.14(-1.69%)
Dec 05, 2014
8.409
8.425
8.359
8.375
38,960
+0.02(+0.30%)
Dec 04, 2014
8.292
8.392
8.292
8.350
217,389
-0.02(-0.20%)
Dec 03, 2014
8.292
8.392
8.292
8.367
42,531
+0.04(+0.50%)
Dec 02, 2014
8.342
8.342
8.300
8.325
18,195
+0.07(+0.91%)
Dec 01, 2014
8.317
8.359
8.242
8.251
26,722
-0.26(-3.05%)
Nov 28, 2014
8.675
8.675
8.500
8.510
16,437
-0.26(-2.92%)
Nov 26, 2014
8.716
8.766
8.766
8.766
22,123
+0.09(+1.05%)
Nov 25, 2014
8.708
8.712
8.650
8.675
9,473
+0.02(+0.26%)
Nov 24, 2014
8.617
8.725
8.617
8.652
10,740
+0.04(+0.51%)
Nov 21, 2014
8.625
8.641
8.583
8.608
21,564
+0.12(+1.37%)
Nov 20, 2014
8.492
8.516
8.467
8.492
34,425
+0.05(+0.59%)
Nov 19, 2014
8.450
8.475
8.417
8.442
12,351
+0.02(+0.20%)
Nov 18, 2014
8.417
8.465
8.392
8.425
17,560
+0.06(+0.74%)
Nov 17, 2014
8.400
8.400
8.325
8.364
9,959
-0.02(-0.29%)
Nov 14, 2014
8.375
8.392
8.334
8.388
51,668
+0.04(+0.45%)
Nov 13, 2014
8.375
8.400
8.317
8.350
59,932
-0.02(-0.20%)
Nov 12, 2014
8.400
8.400
8.359
8.367
12,392
-0.08(-0.92%)
Nov 11, 2014
8.436
8.458
8.425
8.445
12,955
-0.01(-0.06%)
Nov 10, 2014
8.492
8.492
8.421
8.450
22,772
-0.04(-0.49%)
Nov 07, 2014
8.400
8.492
8.400
8.492
11,149
+0.09(+1.01%)
Nov 06, 2014
8.442
8.475
8.375
8.406
30,938
-0.09(-1.00%)
Nov 05, 2014
8.587
8.587
8.465
8.492
8,790
-0.08(-0.97%)
Nov 04, 2014
8.650
8.650
8.542
8.575
6,134
-0.10(-1.15%)
Nov 03, 2014
8.691
8.700
8.650
8.675
36,901
-0.02(-0.19%)
Oct 31, 2014
8.650
8.700
8.617
8.691
69,236
+0.14(+1.65%)
Oct 30, 2014
8.492
8.558
8.417
8.550
13,068
+0.09(+1.08%)
Oct 29, 2014
8.533
8.566
8.417
8.458
33,726
-0.05(-0.64%)
Oct 28, 2014
8.375
8.533
8.375
8.513
532,198
+0.25(+3.07%)
Oct 27, 2014
8.334
8.467
8.251
8.259
21,784
-0.21(-2.46%)
Oct 24, 2014
8.400
8.475
8.400
8.467
9,195
+0.03(+0.39%)
Oct 23, 2014
8.483
8.483
8.392
8.434
43,030
+0.04(+0.50%)
Oct 22, 2014
8.592
8.592
8.392
8.392
8,564
-0.09(-1.08%)
Oct 21, 2014
8.400
8.498
8.400
8.483
50,689
+0.16(+1.90%)
Oct 20, 2014
8.109
8.342
8.109
8.325
153,606
+0.05(+0.60%)
Oct 17, 2014
8.251
8.358
8.201
8.275
32,744
+0.17(+2.16%)
Oct 16, 2014
8.009
8.159
7.968
8.101
19,433
-0.02(-0.31%)
Oct 15, 2014
7.943
8.151
7.834
8.126
72,851
+0.04(+0.51%)
Oct 14, 2014
8.192
8.195
8.068
8.084
31,871
-0.02(-0.20%)
Oct 13, 2014
8.234
8.234
8.101
8.101
17,294
-0.08(-1.02%)
Oct 10, 2014
8.334
8.334
8.142
8.184
43,483
-0.16(-1.96%)
Oct 09, 2014
8.542
8.612
8.325
8.348
19,649
-0.28(-3.21%)
Oct 08, 2014
8.508
8.666
8.384
8.625
36,112
+0.09(+1.05%)
Oct 07, 2014
8.542
8.650
8.535
8.535
9,369
-0.06(-0.75%)
Oct 06, 2014
8.916
8.941
8.542
8.600
94,744
-0.25(-2.82%)
Oct 03, 2014
8.775
8.878
8.775
8.849
32,351
+0.11(+1.24%)
Oct 02, 2014
8.841
8.841
8.567
8.741
67,749
-0.07(-0.76%)
Oct 01, 2014
8.982
8.982
8.775
8.808
89,114
-0.23(-2.58%)
Sep 30, 2014
9.099
9.099
8.982
9.041
101,000
-0.06(-0.64%)
Sep 29, 2014
9.091
9.116
9.066
9.099
15,230
-0.17(-1.83%)
Sep 26, 2014
9.157
9.282
9.157
9.268
39,321
+0.09(+1.03%)
Sep 25, 2014
9.323
9.323
9.149
9.174
81,433
-0.18(-1.96%)
Sep 24, 2014
9.232
9.357
9.232
9.357
14,734
+0.12(+1.25%)
Sep 23, 2014
9.240
9.332
9.232
9.241
35,451
-0.06(-0.62%)
Sep 22, 2014
9.365
9.432
9.265
9.299
11,998
-0.09(-0.97%)
Sep 19, 2014
9.465
9.472
9.348
9.390
15,631
-0.10(-1.05%)
Sep 18, 2014
9.556
9.556
9.485
9.490
16,711
-0.01(-0.09%)
Sep 17, 2014
9.498
9.511
9.457
9.498
11,013
+0.02(+0.26%)
Sep 16, 2014
9.440
9.484
9.365
9.473
12,889
-0.01(-0.09%)
Sep 15, 2014
9.640
9.640
9.448
9.481
22,956
-0.21(-2.15%)
Sep 12, 2014
9.723
9.723
9.664
9.689
10,510
-0.03(-0.34%)
Sep 11, 2014
9.739
9.739
9.664
9.723
17,842
-0.01(-0.09%)
Sep 10, 2014
9.773
9.773
9.667
9.731
17,860
+0.07(+0.78%)
Sep 09, 2014
9.906
9.906
9.640
9.656
57,800
-0.30(-3.01%)
Sep 08, 2014
10.01
10.02
9.922
9.956
15,379
-0.01(-0.08%)
Sep 05, 2014
10.02
10.02
9.881
9.964
24,036
+0.05(+0.50%)
Sep 04, 2014
9.931
9.995
9.896
9.914
20,544
+0.03(+0.34%)
Sep 03, 2014
9.822
9.906
9.822
9.881
68,531
+0.08(+0.85%)
Sep 02, 2014
9.839
9.839
9.706
9.798
118,328
+0.00(+0.00%)
Aug 29, 2014
9.847
9.798
9.798
9.798
15,991
+0.00(+0.00%)
Aug 28, 2014
9.889
9.889
9.764
9.798
27,312
-0.09(-0.93%)
Aug 27, 2014
9.914
9.914
9.834
9.889
28,392
+0.02(+0.17%)
Aug 26, 2014
9.897
9.897
9.847
9.872
34,209
-0.03(-0.34%)
Aug 25, 2014
9.798
9.914
9.798
9.906
50,119
+0.11(+1.10%)
Aug 22, 2014
9.814
9.814
9.814
9.798
14,502
-0.03(-0.34%)
Aug 21, 2014
9.789
9.847
9.789
9.831
25,041
-0.05(-0.51%)
Aug 20, 2014
9.781
9.889
9.781
9.881
13,057
+0.01(+0.09%)
Aug 19, 2014
9.831
9.881
9.831
9.872
10,076
+0.05(+0.50%)
Aug 18, 2014
9.756
9.831
9.756
9.822
27,172
+0.11(+1.11%)
Aug 15, 2014
9.781
9.781
9.581
9.714
20,505
+0.04(+0.43%)
Aug 14, 2014
9.631
9.714
9.631
9.673
12,160
+0.00(+0.04%)
Aug 13, 2014
9.606
9.698
9.540
9.669
223,886
+0.13(+1.35%)
Aug 12, 2014
9.598
9.598
9.498
9.540
118,299
-0.03(-0.35%)
Aug 11, 2014
9.581
9.590
9.506
9.573
119,764
+0.15(+1.59%)
Aug 08, 2014
9.423
9.423
9.357
9.423
18,025
+0.07(+0.76%)
Aug 07, 2014
9.448
9.465
9.352
9.352
6,288
-0.02(-0.23%)
Aug 06, 2014
9.207
9.382
9.207
9.373
23,457
+0.08(+0.89%)
Aug 05, 2014
9.348
9.382
9.274
9.290
13,687
-0.06(-0.62%)
Aug 04, 2014
9.307
9.365
9.265
9.348
31,303
+0.12(+1.35%)
Aug 01, 2014
9.299
9.299
9.124
9.224
41,621
-0.08(-0.89%)
Jul 31, 2014
9.581
9.581
9.282
9.307
68,592
-0.27(-2.86%)
Jul 30, 2014
9.615
9.615
9.556
9.581
15,802
+0.02(+0.25%)
Jul 29, 2014
9.664
9.664
9.565
9.557
8,601
-0.08(-0.86%)
Jul 28, 2014
9.640
9.656
9.631
9.640
36,546
+0.05(+0.52%)
Jul 25, 2014
9.648
9.648
9.581
9.590
13,580
-0.03(-0.26%)
Jul 24, 2014
9.656
9.656
9.557
9.615
34,463
+0.04(+0.44%)
Jul 23, 2014
9.673
9.673
9.565
9.573
10,560
-0.05(-0.57%)
Jul 22, 2014
9.548
9.664
9.548
9.628
13,746
+0.12(+1.28%)
Jul 21, 2014
9.498
9.515
9.448
9.506
14,636
+0.01(+0.09%)
Jul 18, 2014
9.448
9.505
9.365
9.498
23,648
+0.17(+1.87%)
Jul 17, 2014
9.465
9.465
9.323
9.323
34,744
-0.14(-1.49%)
Jul 16, 2014
9.457
9.498
9.448
9.465
11,192
+0.02(+0.26%)
Jul 15, 2014
9.465
9.506
9.382
9.440
25,306
-0.02(-0.26%)
Jul 14, 2014
9.432
9.531
9.432
9.465
32,858
+0.02(+0.26%)
Jul 11, 2014
9.398
9.454
9.398
9.440
21,149
+0.02(+0.22%)
Jul 10, 2014
9.357
9.448
9.249
9.419
53,866
-0.13(-1.34%)
Jul 09, 2014
9.490
9.564
9.490
9.547
24,056
+0.06(+0.60%)
Jul 08, 2014
9.698
9.698
9.428
9.490
50,794
-0.32(-3.22%)
Jul 07, 2014
9.914
9.914
9.764
9.806
43,719
-0.16(-1.59%)
Jul 03, 2014
9.906
9.964
9.964
9.964
16,231
+0.13(+1.35%)
Jul 02, 2014
9.814
9.930
9.814
9.831
21,259
-0.01(-0.08%)
Jul 01, 2014
9.931
9.931
9.839
9.839
37,925
-0.02(-0.25%)
Jun 30, 2014
9.897
9.906
9.798
9.864
15,090
+0.01(+0.08%)
Jun 27, 2014
9.814
9.856
9.781
9.856
25,314
+0.07(+0.68%)
Jun 26, 2014
9.798
9.806
9.731
9.789
29,911
+0.07(+0.72%)
Jun 25, 2014
9.656
9.719
9.640
9.719
24,333
+0.10(+1.09%)
Jun 24, 2014
9.789
9.789
9.598
9.615
50,694
-0.13(-1.38%)
Jun 23, 2014
9.782
9.782
9.692
9.749
34,544
-0.06(-0.59%)
Jun 20, 2014
9.815
9.823
9.758
9.807
14,877
+0.04(+0.38%)
Jun 19, 2014
9.873
9.873
9.741
9.770
37,374
-0.06(-0.63%)
Jun 18, 2014
9.708
9.840
9.626
9.832
293,246
+0.15(+1.53%)
Jun 17, 2014
9.551
9.685
9.527
9.683
46,207
+0.16(+1.73%)
Jun 16, 2014
9.436
9.518
9.354
9.518
40,334
+0.02(+0.26%)
Jun 13, 2014
9.452
9.502
9.419
9.494
33,148
+0.15(+1.59%)
Jun 12, 2014
9.362
9.419
9.335
9.345
17,055
+0.02(+0.18%)
Jun 11, 2014
9.213
9.362
9.213
9.329
21,535
+0.01(+0.09%)
Jun 10, 2014
9.386
9.386
9.287
9.320
20,285
+0.00(+0.00%)
Jun 06, 2014
9.279
9.345
9.273
9.320
25,227
+0.06(+0.62%)
Jun 05, 2014
9.238
9.279
9.189
9.263
9,296
+0.12(+1.35%)
Jun 04, 2014
9.123
9.180
9.040
9.139
12,623
-0.07(-0.72%)
Jun 03, 2014
9.238
9.238
9.123
9.205
41,887
-0.02(-0.27%)
Jun 02, 2014
9.271
9.271
9.156
9.230
5,364
+0.04(+0.42%)
May 30, 2014
9.246
9.279
9.164
9.191
29,483
-0.06(-0.60%)
May 29, 2014
9.172
9.246
9.172
9.246
36,709
+0.12(+1.26%)
May 28, 2014
9.131
9.155
9.077
9.131
11,868
-0.02(-0.18%)
May 27, 2014
9.164
9.189
9.098
9.147
26,434
+0.07(+0.82%)
May 23, 2014
9.057
9.073
9.073
9.073
12,366
+0.07(+0.83%)
May 22, 2014
8.925
8.999
8.925
8.999
13,764
+0.14(+1.58%)
May 21, 2014
8.784
8.859
8.768
8.859
17,922
+0.22(+2.58%)
May 20, 2014
8.751
8.751
8.636
8.636
11,768
-0.07(-0.76%)
May 19, 2014
8.694
8.718
8.661
8.702
23,755
+0.07(+0.77%)
May 16, 2014
8.702
8.702
8.595
8.636
9,312
-0.08(-0.95%)
May 15, 2014
8.883
8.883
8.652
8.718
33,438
-0.21(-2.31%)
May 14, 2014
8.958
8.976
8.925
8.925
4,985
+0.02(+0.28%)
May 13, 2014
8.941
8.941
8.864
8.900
20,523
-0.01(-0.09%)
May 12, 2014
8.760
8.912
8.760
8.908
20,132
+0.27(+3.13%)
May 09, 2014
8.669
8.710
8.636
8.638
18,094
+0.05(+0.56%)
May 08, 2014
8.727
8.776
8.553
8.590
52,576
-0.15(-1.75%)
May 07, 2014
8.859
8.867
8.661
8.743
19,074
-0.10(-1.12%)
May 06, 2014
8.933
8.945
8.842
8.842
22,002
-0.08(-0.87%)
May 05, 2014
8.900
8.925
8.817
8.920
5,585
-0.00(-0.06%)
May 02, 2014
8.949
8.949
8.875
8.925
27,191
+0.08(+0.93%)
May 01, 2014
8.875
8.963
8.842
8.842
33,269
+0.02(+0.21%)
Apr 30, 2014
8.718
8.858
8.718
8.824
44,285
+0.04(+0.45%)
Apr 29, 2014
8.768
8.826
8.743
8.784
16,122
+0.00(+0.00%)
Apr 28, 2014
8.958
8.958
8.661
8.784
21,856
-0.12(-1.39%)
Apr 25, 2014
9.057
9.057
8.908
8.908
20,959
-0.17(-1.86%)
Apr 24, 2014
9.131
9.131
8.999
9.077
36,348
-0.04(-0.39%)
Apr 23, 2014
9.180
9.180
9.090
9.113
22,832
-0.05(-0.56%)
Apr 22, 2014
8.982
9.180
8.982
9.164
50,998
+0.25(+2.78%)
Apr 21, 2014
8.933
8.949
8.892
8.916
14,902
-0.02(-0.28%)
Apr 17, 2014
8.834
8.941
8.941
8.941
24,247
+0.05(+0.56%)
Apr 16, 2014
8.751
8.900
8.751
8.892
30,600
+0.19(+2.18%)
Apr 15, 2014
8.727
8.727
8.520
8.702
28,749
-0.04(-0.47%)
Apr 14, 2014
8.842
8.842
8.694
8.743
38,250
-0.08(-0.93%)
Apr 11, 2014
8.883
8.925
8.776
8.826
74,297
-0.07(-0.83%)
Apr 10, 2014
9.172
9.172
8.850
8.900
27,812
-0.29(-3.14%)
Apr 09, 2014
9.156
9.205
9.015
9.189
36,650
+0.19(+2.11%)
Apr 08, 2014
8.991
9.040
8.875
8.999
28,186
-0.04(-0.48%)
Apr 07, 2014
8.999
9.088
8.908
9.042
98,800
-0.11(-1.15%)
Apr 04, 2014
9.287
9.287
9.073
9.147
23,059
-0.05(-0.54%)
Apr 03, 2014
9.362
9.403
9.147
9.197
18,885
-0.16(-1.68%)
Apr 02, 2014
9.337
9.353
9.287
9.353
12,957
+0.09(+0.96%)
Apr 01, 2014
9.312
9.320
9.238
9.264
30,486
+0.03(+0.29%)
Mar 31, 2014
9.271
9.287
9.189
9.238
44,258
+0.02(+0.27%)
Mar 28, 2014
9.238
9.279
9.184
9.213
13,439
+0.07(+0.74%)
Mar 27, 2014
9.098
9.148
9.048
9.146
6,931
+0.13(+1.45%)
Mar 26, 2014
9.090
9.187
9.015
9.015
57,342
-0.06(-0.64%)
Mar 25, 2014
9.147
9.147
9.024
9.073
19,837
-0.09(-0.98%)
Mar 24, 2014
9.279
9.279
9.015
9.163
18,618
-0.02(-0.19%)
Mar 21, 2014
9.287
9.287
9.156
9.180
21,160
-0.12(-1.33%)
Mar 20, 2014
9.304
9.370
9.156
9.304
261,398
-0.04(-0.44%)
Mar 19, 2014
9.263
9.419
9.263
9.345
35,094
+0.07(+0.80%)
Mar 18, 2014
9.172
9.304
9.166
9.271
79,945
+0.05(+0.58%)
Mar 17, 2014
9.156
9.230
9.156
9.218
11,015
+0.11(+1.23%)
Mar 14, 2014
9.081
9.114
9.032
9.106
42,155
-0.12(-1.25%)
Mar 13, 2014
9.692
9.692
9.180
9.222
198,856
-0.18(-1.93%)
Mar 12, 2014
9.403
9.452
9.230
9.403
39,649
-0.06(-0.58%)
Mar 11, 2014
9.626
9.626
9.452
9.458
21,625
-0.02(-0.19%)
Mar 10, 2014
9.609
9.609
9.443
9.476
21,753
-0.10(-1.05%)
Mar 07, 2014
9.741
9.741
9.521
9.576
26,187
-0.04(-0.43%)
Mar 06, 2014
9.518
9.683
9.518
9.617
26,839
+0.15(+1.59%)
Mar 05, 2014
9.527
9.527
9.421
9.467
42,166
-0.06(-0.67%)
Mar 04, 2014
9.378
9.535
9.378
9.531
33,756
+0.34(+3.69%)
Mar 03, 2014
9.197
9.271
9.156
9.192
57,840
-0.02(-0.24%)
Feb 28, 2014
9.312
9.329
9.214
9.214
25,108
-0.06(-0.59%)
Feb 27, 2014
9.180
9.296
9.131
9.269
108,719
+0.19(+2.07%)
Feb 26, 2014
9.106
9.137
9.053
9.081
23,751
+0.02(+0.18%)
Feb 25, 2014
9.057
9.085
8.974
9.065
26,476
-0.07(-0.75%)
Feb 24, 2014
9.007
9.154
8.916
9.133
17,876
+0.22(+2.43%)
Feb 21, 2014
8.900
9.014
8.859
8.916
39,788
+0.06(+0.69%)
Feb 20, 2014
8.867
8.875
8.834
8.855
17,906
-0.00(-0.04%)
Feb 19, 2014
8.908
8.911
8.859
8.859
10,761
-0.07(-0.83%)
Feb 18, 2014
8.933
8.974
8.842
8.933
13,315
+0.07(+0.74%)
Feb 14, 2014
8.867
8.867
8.867
8.867
9,335
+0.04(+0.49%)
Feb 13, 2014
8.760
8.875
8.710
8.824
16,038
+0.01(+0.17%)
Feb 12, 2014
8.850
8.850
8.763
8.809
7,276
+0.03(+0.38%)
Feb 11, 2014
8.793
8.793
8.677
8.776
23,900
+0.03(+0.29%)
Feb 10, 2014
8.718
8.776
8.667
8.751
59,073
+0.07(+0.85%)
Feb 07, 2014
8.619
8.710
8.537
8.677
41,939
+0.21(+2.50%)
Feb 06, 2014
8.364
8.492
8.364
8.465
6,619
+0.15(+1.82%)
Feb 05, 2014
8.339
8.339
8.248
8.314
26,994
-0.02(-0.20%)
Feb 04, 2014
8.339
8.396
8.288
8.331
10,625
+0.02(+0.20%)
Feb 03, 2014
8.537
8.537
8.273
8.314
42,611
-0.22(-2.61%)
Jan 31, 2014
8.529
8.603
8.527
8.537
13,515
-0.08(-0.96%)
Jan 30, 2014
8.518
8.619
8.518
8.619
9,616
+0.12(+1.36%)
Jan 29, 2014
8.553
8.570
8.471
8.504
17,284
-0.10(-1.14%)
Jan 28, 2014
8.438
8.619
8.438
8.602
24,982
+0.20(+2.35%)
Jan 27, 2014
8.471
8.503
8.322
8.405
37,079
-0.07(-0.78%)
Jan 24, 2014
8.669
8.669
8.471
8.471
52,739
-0.36(-4.11%)
Jan 23, 2014
8.949
8.949
8.793
8.834
16,522
-0.16(-1.83%)
Jan 22, 2014
9.032
9.032
8.958
8.999
11,610
+0.02(+0.28%)
Jan 21, 2014
9.007
9.007
8.846
8.974
46,319
-0.02(-0.18%)
Jan 17, 2014
8.974
8.991
8.991
8.991
6,910
+0.02(+0.18%)
Jan 16, 2014
8.941
8.974
8.882
8.974
10,530
+0.06(+0.65%)
Jan 15, 2014
8.826
8.933
8.840
8.916
20,180
+0.09(+1.03%)
Jan 14, 2014
8.801
8.872
8.718
8.826
13,959
+0.08(+0.94%)
Jan 13, 2014
8.925
8.925
8.743
8.743
23,931
-0.12(-1.30%)
Jan 10, 2014
8.859
8.859
8.801
8.859
22,101
+0.00(+0.00%)
Jan 09, 2014
8.826
8.949
8.801
8.859
17,665
+0.02(+0.19%)
Jan 08, 2014
8.850
8.871
8.793
8.842
30,735
-0.02(-0.19%)
Jan 07, 2014
8.743
8.867
8.743
8.859
24,117
+0.13(+1.51%)
Jan 06, 2014
8.859
8.859
8.727
8.727
22,944
-0.07(-0.80%)
Jan 03, 2014
8.801
8.825
8.694
8.797
50,493
+0.07(+0.80%)
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.