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
)
4.970
-0.080 (-1.58%)
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, 2020
3.930
3.930
3.930
78,842
-0.03(-0.76%)
Dec 30, 2020
3.850
3.990
3.757
3.960
78,842
+0.12(+3.13%)
Dec 29, 2020
4.080
4.080
3.695
3.840
174,849
-0.08(-2.04%)
Dec 28, 2020
3.920
4.220
3.910
3.920
377,666
+0.04(+1.03%)
Dec 24, 2020
3.790
3.900
3.700
3.880
188,800
+0.08(+2.11%)
Dec 23, 2020
3.700
3.880
3.700
3.800
228,859
+0.09(+2.43%)
Dec 22, 2020
3.750
3.755
3.610
3.710
201,388
-0.03(-0.80%)
Dec 21, 2020
3.710
3.840
3.607
3.740
106,036
-0.01(-0.27%)
Dec 18, 2020
3.650
3.900
3.650
3.750
278,500
+0.06(+1.63%)
Dec 17, 2020
3.700
3.700
3.630
3.690
85,084
-0.03(-0.81%)
Dec 16, 2020
3.630
3.730
3.530
3.720
126,368
+0.09(+2.48%)
Dec 15, 2020
3.540
3.630
3.450
3.630
79,571
+0.11(+3.12%)
Dec 14, 2020
3.500
3.690
3.500
3.520
117,375
+0.05(+1.44%)
Dec 11, 2020
3.440
3.580
3.410
3.470
164,600
-0.05(-1.42%)
Dec 10, 2020
3.570
3.690
3.460
3.520
206,044
-0.04(-1.12%)
Dec 09, 2020
3.750
3.750
3.500
3.560
168,286
-0.14(-3.78%)
Dec 08, 2020
3.670
3.760
3.510
3.700
141,280
+0.08(+2.21%)
Dec 07, 2020
3.813
3.813
3.471
3.620
224,545
-0.14(-3.72%)
Dec 04, 2020
3.750
3.780
3.580
3.760
205,400
+0.03(+0.80%)
Dec 03, 2020
3.570
3.730
3.570
3.730
104,001
+0.11(+3.04%)
Dec 02, 2020
3.510
3.750
3.460
3.620
176,412
+0.17(+4.93%)
Dec 01, 2020
3.540
3.540
3.320
3.450
230,804
-0.04(-1.15%)
Nov 30, 2020
3.390
3.540
3.130
3.490
265,539
+0.11(+3.25%)
Nov 27, 2020
3.360
3.380
3.220
3.380
81,600
+0.01(+0.30%)
Nov 25, 2020
3.250
3.450
3.220
3.370
152,800
+0.14(+4.33%)
Nov 24, 2020
3.000
3.240
3.000
3.230
293,676
+0.28(+9.49%)
Nov 23, 2020
3.080
3.180
2.890
2.950
202,768
-0.07(-2.48%)
Nov 20, 2020
3.170
3.260
2.995
3.025
266,500
-0.15(-4.57%)
Nov 19, 2020
3.210
3.230
3.120
3.170
183,443
-0.06(-1.86%)
Nov 18, 2020
3.350
3.381
3.160
3.230
269,342
-0.11(-3.29%)
Nov 17, 2020
3.380
3.480
3.300
3.340
211,731
-0.09(-2.62%)
Nov 16, 2020
3.400
3.500
3.380
3.430
167,995
+0.07(+2.08%)
Nov 13, 2020
3.420
3.510
3.360
3.360
233,300
-0.11(-3.17%)
Nov 12, 2020
3.640
3.640
3.310
3.470
498,063
-0.23(-6.22%)
Nov 11, 2020
3.750
3.770
3.600
3.700
416,639
-0.07(-1.86%)
Nov 10, 2020
3.630
3.800
3.350
3.770
429,959
+0.04(+1.07%)
Nov 09, 2020
3.460
3.750
3.330
3.730
1,068,027
+0.44(+13.37%)
Nov 06, 2020
3.160
3.450
3.140
3.290
864,800
+0.39(+13.45%)
Nov 05, 2020
2.770
2.970
2.730
2.900
424,065
+0.20(+7.41%)
Nov 04, 2020
2.600
2.795
2.558
2.700
320,624
+0.10(+3.85%)
Nov 03, 2020
2.400
2.670
2.400
2.600
149,992
+0.22(+9.24%)
Nov 02, 2020
2.380
2.536
2.310
2.380
158,630
+0.03(+1.28%)
Oct 30, 2020
2.450
2.491
2.280
2.350
211,300
-0.09(-3.69%)
Oct 29, 2020
2.370
2.570
2.370
2.440
140,863
+0.07(+2.95%)
Oct 28, 2020
2.390
2.570
2.370
2.370
262,706
+0.06(+2.60%)
Oct 27, 2020
2.680
2.680
2.000
2.310
1,373,584
-0.31(-11.83%)
Oct 26, 2020
2.830
2.840
2.433
2.620
458,041
-0.18(-6.43%)
Oct 23, 2020
2.840
2.855
2.770
2.800
57,300
-0.05(-1.75%)
Oct 22, 2020
2.920
2.940
2.830
2.850
292,168
-0.03(-1.04%)
Oct 21, 2020
2.960
3.030
2.750
2.880
200,232
-0.12(-4.00%)
Oct 20, 2020
2.880
3.010
2.810
3.000
283,983
+0.10(+3.45%)
Oct 19, 2020
2.950
3.030
2.809
2.900
426,599
-0.13(-4.29%)
Oct 16, 2020
2.710
3.050
2.710
3.030
967,900
+0.39(+14.77%)
Oct 15, 2020
2.550
2.810
2.550
2.640
695,636
+0.19(+7.76%)
Oct 14, 2020
2.430
2.520
2.390
2.450
139,744
+0.05(+2.08%)
Oct 13, 2020
2.260
2.500
2.240
2.400
207,321
+0.14(+6.19%)
Oct 12, 2020
2.320
2.350
2.214
2.260
82,543
+0.00(+0.00%)
Oct 09, 2020
2.430
2.455
2.110
2.260
363,700
-0.17(-7.00%)
Oct 08, 2020
2.490
2.490
2.350
2.430
146,278
-0.06(-2.41%)
Oct 07, 2020
2.340
2.500
2.320
2.490
217,395
+0.17(+7.33%)
Oct 06, 2020
2.290
2.540
2.280
2.320
286,696
+0.07(+3.11%)
Oct 05, 2020
2.000
2.330
1.990
2.250
393,203
+0.25(+12.50%)
Oct 02, 2020
1.950
2.010
1.900
2.000
61,600
+0.02(+1.01%)
Oct 01, 2020
1.960
1.990
1.910
1.980
67,076
+0.04(+2.06%)
Sep 30, 2020
1.860
1.960
1.830
1.940
110,475
+0.05(+2.65%)
Sep 29, 2020
1.900
1.960
1.760
1.890
115,188
+0.00(+0.00%)
Sep 28, 2020
2.000
2.040
1.820
1.890
119,701
+0.05(+2.72%)
Sep 25, 2020
1.840
1.930
1.800
1.840
102,300
-0.02(-1.08%)
Sep 24, 2020
1.840
1.930
1.760
1.860
132,527
+0.03(+1.64%)
Sep 23, 2020
1.920
1.950
1.830
1.830
93,866
-0.09(-4.69%)
Sep 22, 2020
1.930
1.940
1.860
1.920
46,455
-0.01(-0.52%)
Sep 21, 2020
1.940
1.948
1.860
1.930
87,329
-0.06(-3.02%)
Sep 18, 2020
1.980
2.010
1.900
1.990
99,500
+0.02(+1.02%)
Sep 17, 2020
1.960
2.030
1.940
1.970
44,605
+0.00(+0.00%)
Sep 16, 2020
1.980
2.010
1.930
1.970
52,374
-0.02(-1.01%)
Sep 15, 2020
1.990
2.030
1.940
1.990
160,177
+0.03(+1.53%)
Sep 14, 2020
1.970
2.040
1.935
1.960
138,832
+0.00(+0.00%)
Sep 11, 2020
1.960
1.960
1.830
1.960
310,400
+0.01(+0.51%)
Sep 10, 2020
1.930
1.984
1.910
1.950
199,364
+0.02(+1.04%)
Sep 09, 2020
1.970
1.994
1.900
1.930
137,647
-0.01(-0.52%)
Sep 08, 2020
2.190
2.190
1.900
1.940
241,027
-0.23(-10.60%)
Sep 04, 2020
2.280
2.290
2.070
2.170
277,100
-0.13(-5.65%)
Sep 03, 2020
2.230
2.480
2.230
2.300
558,505
+0.12(+5.50%)
Sep 02, 2020
2.080
2.185
2.020
2.180
278,992
+0.12(+5.83%)
Sep 01, 2020
1.930
2.070
1.870
2.060
270,447
+0.16(+8.42%)
Aug 31, 2020
1.920
1.943
1.820
1.900
111,961
-0.03(-1.69%)
Aug 28, 2020
1.880
1.940
1.880
1.933
66,000
+0.04(+2.25%)
Aug 27, 2020
1.920
1.950
1.869
1.890
86,896
-0.03(-1.56%)
Aug 26, 2020
1.900
1.950
1.870
1.920
52,526
+0.02(+1.05%)
Aug 25, 2020
1.910
1.950
1.880
1.900
92,490
-0.01(-0.52%)
Aug 24, 2020
1.920
2.030
1.860
1.910
166,644
+0.01(+0.53%)
Aug 21, 2020
1.980
2.015
1.800
1.900
267,300
-0.08(-4.04%)
Aug 20, 2020
2.020
2.060
1.930
1.980
149,140
-0.06(-2.94%)
Aug 19, 2020
1.990
2.070
1.870
2.040
108,456
+0.06(+3.03%)
Aug 18, 2020
1.950
2.000
1.910
1.980
73,894
+0.05(+2.59%)
Aug 17, 2020
2.030
2.100
1.920
1.930
186,396
-0.07(-3.50%)
Aug 14, 2020
2.010
2.170
1.990
2.000
336,000
+0.00(+0.00%)
Aug 13, 2020
1.920
2.080
1.910
2.000
188,276
+0.06(+3.09%)
Aug 12, 2020
1.910
1.950
1.870
1.940
131,957
+0.04(+2.11%)
Aug 11, 2020
1.950
1.970
1.810
1.900
211,462
+0.00(+0.00%)
Aug 10, 2020
1.940
1.960
1.790
1.900
249,813
-0.08(-4.04%)
Aug 07, 2020
1.730
2.120
1.680
1.980
1,221,100
+0.30(+17.86%)
Aug 06, 2020
1.400
1.710
1.400
1.680
743,032
+0.27(+19.15%)
Aug 05, 2020
1.380
1.420
1.340
1.410
105,124
+0.03(+2.17%)
Aug 04, 2020
1.380
1.410
1.360
1.380
73,037
+0.01(+0.73%)
Aug 03, 2020
1.400
1.400
1.340
1.370
58,445
-0.02(-1.44%)
Jul 31, 2020
1.430
1.430
1.380
1.390
48,800
-0.05(-3.47%)
Jul 30, 2020
1.400
1.460
1.350
1.440
95,543
+0.04(+2.86%)
Jul 29, 2020
1.330
1.400
1.300
1.400
145,214
+0.09(+6.87%)
Jul 28, 2020
1.270
1.350
1.270
1.310
83,352
+0.01(+0.77%)
Jul 27, 2020
1.410
1.410
1.290
1.300
130,949
-0.05(-3.70%)
Jul 24, 2020
1.350
1.390
1.350
1.350
43,300
+0.00(+0.00%)
Jul 23, 2020
1.390
1.410
1.350
1.350
101,230
-0.06(-4.26%)
Jul 22, 2020
1.400
1.450
1.380
1.410
126,353
+0.01(+0.71%)
Jul 21, 2020
1.410
1.480
1.380
1.400
172,403
-0.01(-0.71%)
Jul 20, 2020
1.390
1.420
1.310
1.410
116,878
+0.03(+2.17%)
Jul 17, 2020
1.400
1.421
1.320
1.380
102,600
-0.02(-1.43%)
Jul 16, 2020
1.440
1.440
1.360
1.400
67,884
-0.04(-2.78%)
Jul 15, 2020
1.340
1.480
1.320
1.440
152,210
+0.14(+10.77%)
Jul 14, 2020
1.330
1.360
1.270
1.300
89,311
-0.02(-1.52%)
Jul 13, 2020
1.410
1.410
1.290
1.320
181,437
-0.03(-2.22%)
Jul 10, 2020
1.290
1.360
1.280
1.350
134,200
+0.08(+6.30%)
Jul 09, 2020
1.310
1.320
1.250
1.270
82,963
-0.03(-2.31%)
Jul 08, 2020
1.280
1.340
1.230
1.300
169,827
+0.02(+1.56%)
Jul 07, 2020
1.390
1.410
1.260
1.280
254,202
-0.10(-7.25%)
Jul 06, 2020
1.580
1.590
1.360
1.380
321,005
-0.19(-12.10%)
Jul 02, 2020
1.630
1.630
1.540
1.570
162,200
+0.06(+3.97%)
Jul 01, 2020
1.360
1.600
1.320
1.510
401,957
+0.18(+13.53%)
Jun 30, 2020
1.310
1.390
1.310
1.330
327,573
-0.01(-0.75%)
Jun 29, 2020
1.360
1.440
1.290
1.340
411,225
+0.02(+1.52%)
Jun 26, 2020
1.400
1.423
1.280
1.320
1,024,000
-0.14(-9.59%)
Jun 25, 2020
1.530
1.560
1.410
1.460
182,420
-0.09(-5.81%)
Jun 24, 2020
1.640
1.640
1.530
1.550
218,326
-0.10(-6.06%)
Jun 23, 2020
1.650
1.690
1.640
1.650
96,323
+0.01(+0.61%)
Jun 22, 2020
1.720
1.720
1.620
1.640
161,526
-0.08(-4.65%)
Jun 19, 2020
1.820
1.820
1.660
1.720
216,900
-0.06(-3.37%)
Jun 18, 2020
1.760
1.840
1.750
1.780
159,265
-0.02(-1.11%)
Jun 17, 2020
1.770
1.800
1.740
1.800
193,134
+0.01(+0.56%)
Jun 16, 2020
1.800
1.850
1.720
1.790
253,561
+0.14(+8.48%)
Jun 15, 2020
1.730
1.770
1.620
1.650
498,877
-0.08(-4.62%)
Jun 12, 2020
1.840
1.940
1.705
1.730
201,900
+0.00(+0.00%)
Jun 11, 2020
1.800
1.890
1.710
1.730
309,755
-0.21(-10.82%)
Jun 10, 2020
2.020
2.020
1.900
1.940
181,876
-0.08(-3.96%)
Jun 09, 2020
2.060
2.080
1.920
2.020
297,253
-0.06(-2.88%)
Jun 08, 2020
2.040
2.100
2.000
2.080
332,650
+0.08(+4.00%)
Jun 05, 2020
2.100
2.180
1.920
2.000
743,500
+0.01(+0.50%)
Jun 04, 2020
1.900
2.020
1.850
1.990
510,884
+0.10(+5.29%)
Jun 03, 2020
1.890
1.920
1.850
1.890
491,872
-0.01(-0.53%)
Jun 02, 2020
2.000
2.005
1.810
1.900
501,579
-0.04(-2.06%)
Jun 01, 2020
1.990
2.060
1.910
1.940
297,028
-0.03(-1.52%)
May 29, 2020
1.980
2.050
1.900
1.970
178,900
+0.01(+0.51%)
May 28, 2020
2.010
2.050
1.950
1.960
430,704
-0.07(-3.45%)
May 27, 2020
2.060
2.080
1.750
2.030
536,720
+0.08(+4.10%)
May 26, 2020
2.160
2.190
1.940
1.950
323,939
-0.08(-3.94%)
May 22, 2020
2.000
2.030
1.950
2.030
345,600
+0.14(+7.41%)
May 21, 2020
1.890
2.080
1.820
1.890
522,318
-0.03(-1.56%)
May 20, 2020
1.940
2.040
1.859
1.920
403,250
+0.05(+2.67%)
May 19, 2020
1.700
1.940
1.660
1.870
364,954
+0.15(+8.72%)
May 18, 2020
1.550
1.720
1.540
1.720
297,432
+0.26(+17.81%)
May 15, 2020
1.450
1.488
1.380
1.460
245,500
+0.00(+0.00%)
May 14, 2020
1.450
1.490
1.340
1.460
443,040
+0.01(+0.69%)
May 13, 2020
1.500
1.580
1.340
1.450
358,731
-0.05(-3.33%)
May 12, 2020
1.440
1.510
1.430
1.500
246,209
+0.07(+4.90%)
May 11, 2020
1.460
1.490
1.350
1.430
183,476
-0.03(-2.05%)
May 08, 2020
1.350
1.490
1.300
1.460
189,300
+0.17(+13.18%)
May 07, 2020
1.270
1.300
1.230
1.290
142,801
+0.05(+4.03%)
May 06, 2020
1.350
1.350
1.190
1.240
291,756
-0.06(-4.62%)
May 05, 2020
1.400
1.430
1.300
1.300
116,511
-0.09(-6.47%)
May 04, 2020
1.350
1.420
1.290
1.390
92,497
+0.00(+0.00%)
May 01, 2020
1.510
1.515
1.350
1.390
173,700
-0.15(-9.74%)
Apr 30, 2020
1.600
1.600
1.290
1.540
781,806
-0.09(-5.52%)
Apr 29, 2020
1.460
1.650
1.460
1.630
405,186
+0.18(+12.41%)
Apr 28, 2020
1.450
1.500
1.330
1.450
448,794
+0.13(+9.85%)
Apr 27, 2020
1.190
1.350
1.170
1.320
360,600
+0.15(+12.82%)
Apr 24, 2020
1.140
1.242
1.110
1.170
300,000
+0.04(+3.54%)
Apr 23, 2020
1.160
1.160
1.110
1.130
109,467
-0.01(-0.88%)
Apr 22, 2020
1.160
1.170
1.100
1.140
116,777
+0.01(+0.88%)
Apr 21, 2020
1.160
1.170
1.070
1.130
144,230
-0.04(-3.42%)
Apr 20, 2020
1.220
1.250
1.160
1.170
292,334
-0.03(-2.50%)
Apr 17, 2020
1.180
1.230
1.140
1.200
282,400
+0.12(+11.11%)
Apr 16, 2020
1.100
1.140
1.000
1.080
151,217
+0.00(+0.00%)
Apr 15, 2020
1.150
1.190
1.020
1.080
123,241
-0.08(-6.90%)
Apr 14, 2020
1.150
1.220
1.140
1.160
222,713
+0.01(+0.87%)
Apr 13, 2020
1.170
1.170
1.080
1.150
104,110
-0.02(-1.71%)
Apr 09, 2020
1.160
1.220
1.110
1.170
181,200
+0.08(+7.34%)
Apr 08, 2020
1.100
1.120
1.020
1.090
188,090
+0.05(+4.81%)
Apr 07, 2020
1.000
1.150
0.9201
1.040
220,589
+0.08(+8.33%)
Apr 06, 2020
1.010
1.050
0.9100
0.9600
217,869
+0.00(+0.00%)
Apr 03, 2020
1.050
1.050
0.8612
0.9600
115,800
-0.08(-7.69%)
Apr 02, 2020
1.080
1.080
1.000
1.040
123,281
-0.04(-3.70%)
Apr 01, 2020
1.120
1.190
1.030
1.080
130,194
-0.17(-13.60%)
Mar 31, 2020
1.200
1.270
1.090
1.250
174,571
-0.03(-2.34%)
Mar 30, 2020
1.010
1.340
1.000
1.280
323,159
+0.19(+16.89%)
Mar 27, 2020
1.150
1.170
0.9647
1.095
194,300
-0.11(-9.50%)
Mar 26, 2020
1.280
1.520
1.170
1.210
367,780
-0.02(-1.63%)
Mar 25, 2020
1.130
1.390
1.090
1.230
386,685
+0.21(+20.59%)
Mar 24, 2020
0.9543
1.024
0.8600
1.020
337,205
+0.22(+27.50%)
Mar 23, 2020
0.8044
0.8599
0.7711
0.8000
152,440
+0.03(+4.43%)
Mar 20, 2020
0.7500
1.020
0.7500
0.7661
390,000
+0.11(+16.08%)
Mar 19, 2020
0.4800
0.8000
0.4500
0.6600
534,366
+0.14(+25.71%)
Mar 18, 2020
0.7200
0.7200
0.3100
0.5250
292,725
-0.17(-25.00%)
Mar 17, 2020
0.8800
0.9000
0.6850
0.7000
368,515
-0.10(-12.50%)
Mar 16, 2020
0.8600
0.9100
0.7800
0.8000
370,358
-0.29(-26.61%)
Mar 13, 2020
1.260
1.300
1.070
1.090
208,000
+0.02(+1.88%)
Mar 12, 2020
1.510
1.690
0.9679
1.070
745,696
-0.67(-38.33%)
Mar 11, 2020
1.890
1.900
1.600
1.735
248,863
-0.21(-11.03%)
Mar 10, 2020
1.950
2.010
1.850
1.950
302,688
+0.10(+5.41%)
Mar 09, 2020
2.100
2.136
1.829
1.850
263,151
-0.41(-18.14%)
Mar 06, 2020
2.380
2.380
2.190
2.260
381,800
-0.12(-5.04%)
Mar 05, 2020
2.720
2.754
2.380
2.380
136,829
-0.36(-13.14%)
Mar 04, 2020
2.910
2.960
2.720
2.740
185,537
-0.15(-5.19%)
Mar 03, 2020
3.040
3.040
2.816
2.890
69,771
-0.16(-5.25%)
Mar 02, 2020
2.870
3.140
2.750
3.050
175,329
+0.17(+5.90%)
Feb 28, 2020
2.960
3.000
2.840
2.880
96,200
-0.11(-3.68%)
Feb 27, 2020
2.990
3.080
2.760
2.990
214,585
-0.02(-0.66%)
Feb 26, 2020
3.160
3.225
3.010
3.010
125,510
-0.15(-4.75%)
Feb 25, 2020
3.424
3.424
3.150
3.160
120,910
-0.18(-5.39%)
Feb 24, 2020
3.540
3.540
3.300
3.340
137,461
-0.25(-6.96%)
Feb 21, 2020
3.550
3.640
3.500
3.590
126,300
+0.04(+1.13%)
Feb 20, 2020
3.480
3.670
3.476
3.550
209,526
+0.11(+3.20%)
Feb 19, 2020
3.390
3.495
3.377
3.440
51,651
+0.04(+1.18%)
Feb 18, 2020
3.400
3.470
3.290
3.400
87,905
+0.02(+0.59%)
Feb 14, 2020
3.380
3.450
3.340
3.380
31,000
+0.05(+1.50%)
Feb 13, 2020
3.410
3.450
3.280
3.330
102,472
-0.08(-2.35%)
Feb 12, 2020
3.290
3.500
3.275
3.410
112,151
+0.15(+4.60%)
Feb 11, 2020
3.240
3.360
3.200
3.260
69,756
+0.01(+0.31%)
Feb 10, 2020
3.280
3.340
3.170
3.250
31,121
-0.05(-1.52%)
Feb 07, 2020
3.400
3.400
3.170
3.300
65,200
-0.07(-2.08%)
Feb 06, 2020
3.300
3.420
3.300
3.370
145,474
+0.07(+2.12%)
Feb 05, 2020
3.430
3.430
3.150
3.300
50,428
-0.08(-2.37%)
Feb 04, 2020
3.190
3.520
3.190
3.380
145,452
+0.18(+5.62%)
Feb 03, 2020
3.240
3.340
3.195
3.200
19,741
-0.04(-1.23%)
Jan 31, 2020
3.130
3.280
3.100
3.240
109,700
+0.08(+2.53%)
Jan 30, 2020
3.140
3.180
3.090
3.160
28,778
-0.01(-0.32%)
Jan 29, 2020
3.150
3.190
3.070
3.170
76,748
+0.06(+1.93%)
Jan 28, 2020
3.040
3.150
3.040
3.110
26,743
+0.10(+3.32%)
Jan 27, 2020
3.170
3.215
2.960
3.010
140,028
-0.22(-6.81%)
Jan 24, 2020
3.280
3.280
3.170
3.230
77,000
-0.08(-2.42%)
Jan 23, 2020
3.250
3.310
3.230
3.310
46,060
+0.01(+0.30%)
Jan 22, 2020
3.300
3.333
3.220
3.300
63,179
-0.01(-0.15%)
Jan 21, 2020
3.350
3.350
3.248
3.305
91,170
-0.03(-1.05%)
Jan 17, 2020
3.310
3.390
3.283
3.340
92,400
+0.03(+0.91%)
Jan 16, 2020
3.220
3.310
3.150
3.310
74,915
+0.10(+3.12%)
Jan 15, 2020
3.190
3.240
3.170
3.210
19,698
+0.04(+1.26%)
Jan 14, 2020
3.230
3.230
3.100
3.170
25,931
+0.02(+0.63%)
Jan 13, 2020
3.250
3.250
3.140
3.150
24,762
-0.11(-3.37%)
Jan 10, 2020
3.330
3.330
3.170
3.260
65,200
+0.11(+3.49%)
Jan 09, 2020
3.150
3.150
3.120
3.150
28,881
+0.05(+1.61%)
Jan 08, 2020
3.070
3.180
3.030
3.100
151,488
-0.01(-0.32%)
Jan 07, 2020
3.120
3.190
3.070
3.110
92,774
-0.06(-1.89%)
Jan 06, 2020
3.190
3.250
3.060
3.170
111,309
-0.05(-1.55%)
Jan 03, 2020
3.180
3.300
3.150
3.220
46,800
-0.05(-1.53%)
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.