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
Full House Rsts
(NQ:
FLL
)
5.020
+0.020 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 30, 2016
2.400
2.400
2.400
0
+0.11(+4.80%)
Dec 29, 2016
2.230
2.330
2.160
2.290
39,467
+0.06(+2.69%)
Dec 28, 2016
2.140
2.240
2.052
2.230
15,154
+0.01(+0.45%)
Dec 27, 2016
2.220
2.229
2.001
2.220
18,100
-0.02(-0.89%)
Dec 23, 2016
2.240
2.240
2.240
0
+0.03(+1.36%)
Dec 22, 2016
2.110
2.240
2.079
2.210
60,232
+0.11(+5.24%)
Dec 21, 2016
2.020
2.100
1.940
2.100
89,006
+0.10(+5.00%)
Dec 20, 2016
1.930
2.010
1.921
2.000
9,195
+0.09(+4.71%)
Dec 19, 2016
1.950
2.000
1.900
1.910
22,464
+0.02(+1.06%)
Dec 16, 2016
2.000
2.040
1.890
1.890
80,351
-0.09(-4.55%)
Dec 15, 2016
1.980
2.040
1.980
1.980
16,959
+0.01(+0.51%)
Dec 14, 2016
2.020
2.040
1.970
1.970
16,213
+0.04(+2.07%)
Dec 13, 2016
2.010
2.056
1.920
1.930
36,973
-0.03(-1.53%)
Dec 12, 2016
2.060
2.080
1.960
1.960
88,052
-0.12(-5.77%)
Dec 09, 2016
1.960
2.090
1.950
2.080
61,438
+0.17(+8.90%)
Dec 08, 2016
1.960
2.080
1.800
1.910
192,297
-0.04(-2.05%)
Dec 07, 2016
1.960
1.960
1.940
1.950
14,487
+0.01(+0.52%)
Dec 06, 2016
1.950
1.980
1.940
1.940
15,528
+0.04(+2.11%)
Dec 05, 2016
1.930
1.990
1.900
1.900
71,260
+0.02(+1.06%)
Dec 02, 2016
1.920
1.930
1.880
1.880
2,590
-0.05(-2.59%)
Dec 01, 2016
2.000
2.000
1.880
1.930
34,907
-0.07(-3.50%)
Nov 30, 2016
1.960
2.000
1.940
2.000
134,463
+0.09(+4.71%)
Nov 29, 2016
1.880
1.920
1.850
1.910
15,518
+0.05(+2.69%)
Nov 28, 2016
1.940
1.940
1.860
1.860
38,674
-0.06(-3.12%)
Nov 25, 2016
1.910
1.932
1.860
1.920
5,304
+0.02(+1.32%)
Nov 23, 2016
1.895
1.895
1.895
0
+0.04(+2.43%)
Nov 22, 2016
1.750
1.900
1.750
1.850
141,148
+0.11(+6.32%)
Nov 21, 2016
1.790
1.790
1.730
1.740
42,397
-0.03(-1.69%)
Nov 18, 2016
1.750
1.770
1.690
1.770
4,462
+0.03(+2.02%)
Nov 17, 2016
1.710
1.790
1.700
1.735
64,182
+0.02(+0.87%)
Nov 16, 2016
1.730
1.730
1.690
1.720
23,540
+0.01(+0.58%)
Nov 15, 2016
1.736
1.736
1.690
1.710
14,609
-0.03(-1.72%)
Nov 14, 2016
1.740
1.750
1.720
1.740
13,580
-0.01(-0.57%)
Nov 11, 2016
1.661
1.750
1.630
1.750
97,151
+0.08(+4.79%)
Nov 10, 2016
1.650
1.685
1.600
1.670
132,014
+0.02(+1.21%)
Nov 09, 2016
1.620
1.671
1.600
1.650
44,216
+0.01(+0.61%)
Nov 08, 2016
1.700
1.707
1.639
1.640
30,024
-0.05(-2.96%)
Nov 07, 2016
1.710
1.710
1.690
1.690
11,780
-0.02(-1.17%)
Nov 04, 2016
1.690
1.750
1.680
1.710
27,160
+0.06(+3.64%)
Nov 03, 2016
1.650
1.700
1.600
1.650
21,400
-0.03(-1.79%)
Nov 02, 2016
1.700
1.700
1.650
1.680
2,565
+0.03(+1.82%)
Nov 01, 2016
1.640
1.680
1.610
1.650
5,840
+0.03(+1.80%)
Oct 31, 2016
1.640
1.640
1.614
1.621
1,345
-0.01(-0.63%)
Oct 28, 2016
1.610
1.660
1.610
1.631
65,958
+0.02(+1.30%)
Oct 27, 2016
1.650
1.650
1.610
1.610
20,946
-0.04(-2.42%)
Oct 26, 2016
1.610
1.679
1.610
1.650
13,358
+0.02(+1.23%)
Oct 25, 2016
1.660
1.680
1.630
1.630
13,980
-0.02(-1.21%)
Oct 24, 2016
1.650
1.750
1.610
1.650
42,237
+0.01(+0.60%)
Oct 21, 2016
1.609
1.690
1.590
1.640
42,965
+0.01(+0.61%)
Oct 20, 2016
1.609
1.630
1.600
1.630
2,348
-0.01(-0.61%)
Oct 19, 2016
1.600
1.640
1.560
1.640
7,374
+0.06(+3.80%)
Oct 18, 2016
1.660
1.680
1.580
1.580
33,279
-0.06(-3.66%)
Oct 17, 2016
1.660
1.670
1.640
1.640
5,460
+0.00(+0.00%)
Oct 14, 2016
1.660
1.660
1.640
1.640
20,990
-0.01(-0.61%)
Oct 13, 2016
1.700
1.730
1.650
1.650
9,239
-0.07(-4.07%)
Oct 12, 2016
1.690
1.720
1.670
1.720
6,268
+0.02(+1.18%)
Oct 11, 2016
1.730
1.740
1.700
1.700
11,203
-0.05(-2.80%)
Oct 10, 2016
1.725
1.750
1.710
1.749
20,337
-0.00(-0.06%)
Oct 07, 2016
1.850
1.850
1.750
1.750
63,321
-0.09(-4.89%)
Oct 06, 2016
1.826
1.850
1.820
1.840
1,605
+0.03(+1.66%)
Oct 05, 2016
1.830
1.859
1.810
1.810
152,686
-0.01(-0.55%)
Oct 04, 2016
1.805
1.820
1.805
1.820
51,581
+0.01(+0.55%)
Oct 03, 2016
1.799
1.830
1.780
1.810
86,763
+0.02(+1.12%)
Sep 30, 2016
1.772
1.800
1.770
1.790
3,907
+0.03(+1.70%)
Sep 29, 2016
1.770
1.830
1.760
1.760
5,044
-0.02(-1.12%)
Sep 28, 2016
1.788
1.820
1.780
1.780
9,660
-0.01(-0.56%)
Sep 27, 2016
1.840
1.840
1.750
1.790
13,894
-0.02(-1.10%)
Sep 26, 2016
1.860
1.860
1.800
1.810
10,102
-0.04(-2.16%)
Sep 23, 2016
1.790
1.869
1.790
1.850
22,369
+0.01(+0.54%)
Sep 22, 2016
1.820
1.875
1.820
1.840
38,456
+0.05(+2.79%)
Sep 21, 2016
1.796
1.850
1.790
1.790
4,494
-0.06(-3.24%)
Sep 20, 2016
1.840
1.870
1.830
1.850
6,722
+0.03(+1.65%)
Sep 19, 2016
1.760
1.830
1.750
1.820
34,115
+0.11(+6.43%)
Sep 16, 2016
1.830
1.880
1.710
1.710
45,737
-0.14(-7.57%)
Sep 15, 2016
1.840
1.870
1.800
1.850
21,982
+0.06(+3.35%)
Sep 14, 2016
1.960
2.000
1.780
1.790
57,823
-0.15(-7.73%)
Sep 13, 2016
1.970
1.980
1.910
1.940
8,363
-0.03(-1.52%)
Sep 12, 2016
1.950
1.980
1.890
1.970
19,105
+0.03(+1.55%)
Sep 09, 2016
1.970
1.986
1.870
1.940
21,885
-0.01(-0.52%)
Sep 08, 2016
1.930
1.990
1.910
1.950
11,292
+0.03(+1.56%)
Sep 07, 2016
1.970
1.990
1.900
1.920
23,451
+0.07(+3.78%)
Sep 06, 2016
1.850
1.900
1.800
1.850
48,308
-0.02(-1.07%)
Sep 02, 2016
2.030
1.870
1.870
1.870
60,100
-0.05(-2.60%)
Sep 01, 2016
1.960
1.990
1.920
1.920
23,772
-0.04(-2.04%)
Aug 31, 2016
1.980
2.030
1.940
1.960
45,172
+0.00(+0.00%)
Aug 30, 2016
1.870
1.980
1.850
1.960
59,775
+0.11(+5.95%)
Aug 29, 2016
1.840
1.880
1.840
1.850
12,451
+0.00(+0.00%)
Aug 26, 2016
1.841
1.860
1.820
1.850
7,855
+0.01(+0.54%)
Aug 25, 2016
1.850
1.860
1.840
1.840
3,595
-0.01(-0.54%)
Aug 24, 2016
1.840
1.860
1.840
1.850
3,587
+0.01(+0.54%)
Aug 23, 2016
1.870
1.870
1.750
1.840
127,201
-0.07(-3.66%)
Aug 22, 2016
1.900
1.939
1.860
1.910
54,734
+0.05(+2.69%)
Aug 19, 2016
1.910
1.950
1.850
1.860
64,856
-0.09(-4.62%)
Aug 18, 2016
1.940
1.950
1.901
1.950
32,258
+0.04(+2.09%)
Aug 17, 2016
1.930
1.940
1.880
1.910
73,335
-0.03(-1.55%)
Aug 16, 2016
1.910
1.950
1.850
1.940
87,821
+0.03(+1.57%)
Aug 15, 2016
2.000
2.007
1.800
1.910
137,719
-0.03(-1.76%)
Aug 12, 2016
1.920
2.020
1.893
1.944
151,099
+0.01(+0.74%)
Aug 11, 2016
1.900
1.930
1.850
1.930
12,628
+0.03(+1.58%)
Aug 10, 2016
1.830
1.900
1.830
1.900
8,398
+0.07(+3.83%)
Aug 09, 2016
1.860
1.860
1.820
1.830
23,471
+0.01(+0.55%)
Aug 08, 2016
1.800
1.860
1.800
1.820
19,392
+0.02(+1.11%)
Aug 05, 2016
1.810
1.830
1.800
1.800
23,927
-0.01(-0.55%)
Aug 04, 2016
1.750
1.810
1.750
1.810
37,589
+0.03(+1.69%)
Aug 03, 2016
1.790
1.790
1.730
1.780
2,303
+0.02(+1.14%)
Aug 02, 2016
1.770
1.800
1.710
1.760
3,899
-0.03(-1.68%)
Aug 01, 2016
1.790
1.850
1.786
1.790
15,241
+0.00(+0.00%)
Jul 29, 2016
1.790
1.870
1.770
1.790
27,285
-0.03(-1.64%)
Jul 28, 2016
1.820
1.880
1.750
1.820
5,712
-0.01(-0.55%)
Jul 27, 2016
1.880
1.890
1.820
1.830
57,254
-0.04(-2.14%)
Jul 26, 2016
1.890
1.909
1.851
1.870
9,303
+0.01(+0.54%)
Jul 25, 2016
1.900
1.900
1.820
1.860
28,748
-0.04(-2.11%)
Jul 22, 2016
1.910
1.920
1.880
1.900
9,929
+0.03(+1.60%)
Jul 21, 2016
1.880
1.890
1.850
1.870
8,907
+0.00(+0.01%)
Jul 20, 2016
1.910
1.920
1.820
1.870
15,500
-0.07(-3.61%)
Jul 19, 2016
1.890
1.940
1.890
1.940
1,844
+0.04(+1.90%)
Jul 18, 2016
1.920
1.920
1.900
1.904
9,449
-0.04(-1.87%)
Jul 15, 2016
1.911
1.940
1.850
1.940
21,112
-0.01(-0.51%)
Jul 14, 2016
1.960
1.990
1.910
1.950
4,765
-0.02(-0.91%)
Jul 13, 2016
2.000
2.000
1.941
1.968
3,419
+0.02(+0.92%)
Jul 12, 2016
1.930
2.000
1.930
1.950
7,253
-0.03(-1.52%)
Jul 11, 2016
1.980
1.980
1.950
1.980
7,245
-0.01(-0.50%)
Jul 08, 2016
2.010
2.000
1.960
1.990
65,299
-0.01(-0.50%)
Jul 07, 2016
1.930
2.070
1.930
2.000
7,866
-0.05(-2.44%)
Jul 05, 2016
2.060
2.070
2.000
2.050
61,688
-0.02(-0.97%)
Jul 01, 2016
2.040
2.070
2.070
2.070
54,100
+0.05(+2.48%)
Jun 30, 2016
2.010
2.080
1.960
2.020
89,177
-0.02(-0.98%)
Jun 29, 2016
1.920
2.050
1.910
2.040
68,646
+0.16(+8.51%)
Jun 28, 2016
1.900
1.930
1.870
1.880
8,510
-0.01(-0.53%)
Jun 27, 2016
1.860
1.930
1.730
1.890
35,866
-0.05(-2.58%)
Jun 24, 2016
1.810
1.940
1.810
1.940
18,392
+0.05(+2.65%)
Jun 23, 2016
1.930
1.930
1.820
1.890
26,504
-0.01(-0.38%)
Jun 22, 2016
1.930
1.930
1.860
1.897
5,581
+0.03(+1.45%)
Jun 21, 2016
1.870
1.930
1.746
1.870
54,997
-0.04(-2.09%)
Jun 20, 2016
1.910
1.920
1.810
1.910
16,151
-0.00(-0.08%)
Jun 17, 2016
1.800
1.940
1.800
1.911
12,098
+0.06(+3.32%)
Jun 16, 2016
1.860
1.900
1.840
1.850
16,604
+0.00(+0.00%)
Jun 15, 2016
1.900
1.900
1.780
1.850
59,814
+0.05(+2.72%)
Jun 14, 2016
1.670
1.840
1.670
1.801
32,877
+0.11(+6.57%)
Jun 13, 2016
1.620
1.710
1.700
1.690
13,305
-0.01(-0.58%)
Jun 10, 2016
1.690
1.710
1.668
1.700
9,405
-0.00(-0.01%)
Jun 09, 2016
1.679
1.710
1.628
1.700
12,366
+0.00(+0.01%)
Jun 08, 2016
1.680
1.710
1.556
1.700
32,746
+0.03(+1.79%)
Jun 07, 2016
1.710
1.720
1.630
1.670
30,134
-0.04(-2.34%)
Jun 06, 2016
1.670
1.710
1.670
1.710
7,127
+0.02(+1.18%)
Jun 03, 2016
1.670
1.720
1.670
1.690
6,235
+0.04(+2.42%)
Jun 02, 2016
1.670
1.750
1.610
1.650
10,745
-0.02(-1.20%)
Jun 01, 2016
1.610
1.720
1.610
1.670
21,320
+0.07(+4.37%)
May 31, 2016
1.600
1.670
1.540
1.600
32,937
-0.03(-1.84%)
May 27, 2016
1.530
1.630
1.630
1.630
51,700
-0.04(-2.40%)
May 26, 2016
1.690
1.690
1.670
1.670
6,893
-0.02(-1.18%)
May 25, 2016
1.690
1.700
1.580
1.690
14,471
+0.04(+2.42%)
May 24, 2016
1.630
1.670
1.586
1.650
9,993
+0.00(+0.00%)
May 23, 2016
1.560
1.680
1.560
1.650
7,316
+0.02(+1.23%)
May 20, 2016
1.640
1.690
1.621
1.630
18,674
-0.04(-2.40%)
May 19, 2016
1.570
1.700
1.570
1.670
53,565
+0.08(+5.20%)
May 18, 2016
1.650
1.650
1.550
1.587
8,079
-0.06(-3.79%)
May 17, 2016
1.650
1.660
1.560
1.650
5,376
+0.02(+1.10%)
May 16, 2016
1.660
1.660
1.510
1.632
62,020
-0.02(-1.10%)
May 13, 2016
1.690
1.700
1.600
1.650
16,231
+0.00(+0.01%)
May 12, 2016
1.581
1.680
1.581
1.650
3,520
+0.00(+0.00%)
May 11, 2016
1.640
1.690
1.640
1.650
6,357
+0.01(+0.61%)
May 10, 2016
1.700
1.700
1.640
1.640
31,595
-0.03(-1.56%)
May 09, 2016
1.670
1.699
1.610
1.666
11,627
-0.00(-0.24%)
May 06, 2016
1.670
1.670
1.570
1.670
18,952
-0.03(-1.76%)
May 05, 2016
1.620
1.700
1.620
1.700
87,267
+0.14(+8.97%)
May 04, 2016
1.510
1.590
1.510
1.560
7,619
-0.04(-2.50%)
May 03, 2016
1.600
1.600
1.586
1.600
6,195
+0.00(+0.00%)
May 02, 2016
1.600
1.620
1.590
1.600
16,946
-0.00(-0.01%)
Apr 29, 2016
1.600
1.620
1.590
1.600
13,375
+0.00(+0.01%)
Apr 28, 2016
1.600
1.610
1.600
1.600
2,302
-0.01(-0.52%)
Apr 27, 2016
1.600
1.608
1.530
1.608
6,157
+0.02(+1.48%)
Apr 26, 2016
1.592
1.600
1.585
1.585
3,075
-0.03(-1.55%)
Apr 25, 2016
1.583
1.610
1.583
1.610
342
+0.04(+2.54%)
Apr 22, 2016
1.560
1.575
1.550
1.570
14,559
+0.04(+2.61%)
Apr 21, 2016
1.520
1.550
1.490
1.530
7,751
+0.00(+0.01%)
Apr 20, 2016
1.550
1.550
1.520
1.530
5,878
+0.01(+0.66%)
Apr 19, 2016
1.460
1.551
1.450
1.520
11,410
+0.08(+5.56%)
Apr 18, 2016
1.540
1.600
1.440
1.440
54,112
-0.05(-3.36%)
Apr 15, 2016
1.460
1.530
1.458
1.490
12,698
+0.03(+2.05%)
Apr 14, 2016
1.460
1.460
1.447
1.460
2,011
+0.03(+2.10%)
Apr 13, 2016
1.450
1.470
1.430
1.430
3,766
-0.02(-1.38%)
Apr 12, 2016
1.430
1.460
1.430
1.450
8,896
+0.03(+2.11%)
Apr 11, 2016
1.430
1.460
1.420
1.420
21,274
+0.00(+0.00%)
Apr 08, 2016
1.420
1.440
1.380
1.420
6,814
+0.00(+0.00%)
Apr 07, 2016
1.450
1.470
1.410
1.420
2,300
-0.02(-1.39%)
Apr 06, 2016
1.380
1.450
1.380
1.440
28,089
+0.03(+2.13%)
Apr 05, 2016
1.420
1.460
1.410
1.410
18,586
-0.04(-2.76%)
Apr 04, 2016
1.500
1.500
1.420
1.450
13,889
+0.00(+0.00%)
Apr 01, 2016
1.501
1.530
1.450
1.450
28,471
+0.01(+0.69%)
Mar 31, 2016
1.520
1.560
1.440
1.440
11,462
-0.07(-4.64%)
Mar 30, 2016
1.500
1.560
1.500
1.510
4,927
+0.00(+0.00%)
Mar 29, 2016
1.634
1.634
1.500
1.510
10,738
-0.01(-0.66%)
Mar 28, 2016
1.550
1.560
1.510
1.520
22,013
-0.03(-1.93%)
Mar 24, 2016
1.570
1.550
1.550
1.550
6,000
-0.04(-2.52%)
Mar 23, 2016
1.530
1.640
1.500
1.590
19,565
+0.09(+6.00%)
Mar 22, 2016
1.650
1.780
1.500
1.500
166,120
-0.01(-0.70%)
Mar 21, 2016
1.460
1.530
1.430
1.511
24,324
+0.09(+6.38%)
Mar 18, 2016
1.460
1.506
1.410
1.420
15,355
-0.09(-5.96%)
Mar 17, 2016
1.520
1.520
1.400
1.510
4,536
-0.01(-0.66%)
Mar 16, 2016
1.530
1.530
1.440
1.520
2,333
+0.04(+2.70%)
Mar 15, 2016
1.500
1.500
1.480
1.480
994
-0.02(-1.33%)
Mar 14, 2016
1.510
1.520
1.409
1.500
25,980
-0.01(-0.99%)
Mar 11, 2016
1.510
1.550
1.440
1.515
22,325
+0.02(+1.68%)
Mar 10, 2016
1.490
1.490
1.470
1.490
1,492
+0.00(+0.00%)
Mar 09, 2016
1.500
1.500
1.476
1.490
8,020
+0.02(+1.36%)
Mar 08, 2016
1.460
1.500
1.460
1.470
10,740
+0.01(+0.68%)
Mar 07, 2016
1.450
1.470
1.440
1.460
9,395
+0.03(+2.10%)
Mar 04, 2016
1.460
1.500
1.430
1.430
12,559
+0.00(+0.00%)
Mar 03, 2016
1.390
1.510
1.390
1.430
6,045
-0.06(-4.03%)
Mar 02, 2016
1.460
1.530
1.460
1.490
17,128
-0.01(-0.67%)
Mar 01, 2016
1.470
1.500
1.470
1.500
13,609
+0.03(+2.04%)
Feb 29, 2016
1.400
1.500
1.380
1.470
13,175
+0.00(+0.00%)
Feb 26, 2016
1.460
1.500
1.440
1.470
22,973
-0.03(-2.00%)
Feb 25, 2016
1.380
1.500
1.380
1.500
15,173
+0.11(+7.91%)
Feb 24, 2016
1.370
1.410
1.360
1.390
10,738
-0.02(-1.42%)
Feb 23, 2016
1.387
1.420
1.360
1.410
43,024
+0.02(+1.44%)
Feb 22, 2016
1.360
1.400
1.360
1.390
27,483
+0.03(+2.21%)
Feb 19, 2016
1.410
1.410
1.360
1.360
10,559
-0.01(-0.74%)
Feb 18, 2016
1.380
1.380
1.370
1.370
4,415
-0.04(-2.83%)
Feb 17, 2016
1.380
1.420
1.370
1.410
10,972
+0.00(+0.00%)
Feb 16, 2016
1.360
1.490
1.360
1.410
7,524
+0.02(+1.44%)
Feb 12, 2016
1.360
1.390
1.390
1.390
1,000
+0.01(+0.72%)
Feb 11, 2016
1.380
1.380
1.360
1.380
3,448
+0.00(+0.00%)
Feb 10, 2016
1.400
1.480
1.380
1.380
9,697
+0.02(+1.47%)
Feb 09, 2016
1.340
1.530
1.310
1.360
33,223
-0.04(-2.86%)
Feb 08, 2016
1.360
1.423
1.360
1.400
25,100
-0.04(-2.78%)
Feb 05, 2016
1.490
1.490
1.430
1.440
641
-0.04(-2.70%)
Feb 04, 2016
1.460
1.490
1.460
1.480
2,232
+0.02(+1.37%)
Feb 03, 2016
1.480
1.480
1.450
1.460
19,233
-0.01(-0.68%)
Feb 02, 2016
1.448
1.470
1.380
1.470
8,565
-0.02(-1.34%)
Feb 01, 2016
1.500
1.513
1.360
1.490
3,542
-0.02(-1.32%)
Jan 29, 2016
1.480
1.560
1.480
1.510
14,898
+0.05(+3.42%)
Jan 28, 2016
1.420
1.490
1.397
1.460
7,129
+0.04(+2.82%)
Jan 27, 2016
1.410
1.430
1.410
1.420
1,970
+0.01(+0.71%)
Jan 26, 2016
1.330
1.412
1.330
1.410
2,746
+0.06(+4.44%)
Jan 25, 2016
1.370
1.460
1.340
1.350
25,666
-0.02(-1.46%)
Jan 22, 2016
1.470
1.520
1.370
1.370
18,979
-0.06(-4.10%)
Jan 21, 2016
1.360
1.440
1.360
1.429
20,091
+0.05(+3.89%)
Jan 20, 2016
1.410
1.450
1.320
1.375
8,090
-0.00(-0.36%)
Jan 19, 2016
1.390
1.430
1.350
1.380
18,760
+0.03(+2.22%)
Jan 15, 2016
1.450
1.350
1.350
1.350
33,300
-0.12(-8.16%)
Jan 14, 2016
1.460
1.470
1.450
1.470
21,302
+0.01(+0.68%)
Jan 13, 2016
1.570
1.570
1.425
1.460
29,162
-0.04(-2.66%)
Jan 12, 2016
1.622
1.640
1.500
1.500
33,725
-0.11(-6.83%)
Jan 11, 2016
1.640
1.640
1.610
1.610
7,956
-0.02(-1.23%)
Jan 08, 2016
1.660
1.660
1.630
1.630
3,770
-0.01(-0.61%)
Jan 07, 2016
1.620
1.660
1.600
1.640
11,405
-0.05(-2.96%)
Jan 06, 2016
1.630
1.690
1.600
1.690
33,485
+0.00(+0.00%)
Jan 05, 2016
1.600
1.710
1.600
1.690
8,938
+0.06(+3.68%)
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.