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
Voc Energy Trust
(NY:
VOC
)
5.220
+0.140 (+2.76%)
Official Closing Price
Updated: 7:00 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, 2014
1.697
1.816
1.816
1.816
720,899
+0.09(+5.12%)
Dec 30, 2014
1.752
1.789
1.670
1.728
1,065,325
-0.02(-1.36%)
Dec 29, 2014
1.844
1.899
1.718
1.752
1,450,115
-0.09(-4.98%)
Dec 26, 2014
1.905
1.973
1.844
1.844
424,086
-0.06(-3.21%)
Dec 24, 2014
1.946
1.905
1.905
1.905
249,903
-0.03(-1.58%)
Dec 23, 2014
1.956
2.119
1.932
1.935
740,424
-0.01(-0.70%)
Dec 22, 2014
2.415
2.422
1.915
1.949
1,755,671
-0.55(-22.04%)
Dec 19, 2014
2.432
2.530
2.386
2.500
321,605
+0.10(+3.96%)
Dec 18, 2014
2.551
2.605
2.337
2.405
393,498
-0.06(-2.48%)
Dec 17, 2014
2.241
2.500
2.241
2.466
327,647
+0.21(+9.35%)
Dec 16, 2014
2.143
2.347
2.068
2.255
330,023
+0.06(+2.79%)
Dec 15, 2014
2.347
2.378
2.190
2.194
498,693
-0.11(-4.73%)
Dec 12, 2014
2.330
2.432
2.255
2.303
775,063
-0.05(-2.03%)
Dec 11, 2014
2.415
2.463
2.316
2.350
496,794
-0.01(-0.43%)
Dec 10, 2014
2.381
2.381
2.245
2.361
383,234
-0.04(-1.81%)
Dec 09, 2014
2.238
2.449
2.238
2.404
445,143
+0.17(+7.42%)
Dec 08, 2014
2.381
2.395
2.139
2.238
884,795
-0.14(-6.00%)
Dec 05, 2014
2.384
2.461
2.381
2.381
204,706
-0.02(-0.85%)
Dec 04, 2014
2.435
2.450
2.391
2.401
482,576
-0.09(-3.55%)
Dec 03, 2014
2.422
2.599
2.422
2.490
459,826
+0.05(+2.09%)
Dec 02, 2014
2.374
2.612
2.374
2.439
659,164
+0.02(+0.99%)
Dec 01, 2014
2.561
2.561
2.333
2.415
837,028
-0.19(-7.43%)
Nov 28, 2014
2.891
2.895
2.466
2.609
723,856
-0.29(-9.98%)
Nov 26, 2014
2.952
2.898
2.898
2.898
281,362
-0.09(-2.96%)
Nov 25, 2014
3.020
3.020
2.937
2.986
228,288
-0.05(-1.57%)
Nov 24, 2014
3.031
3.078
2.997
3.034
251,573
-0.00(-0.11%)
Nov 21, 2014
3.126
3.139
2.983
3.037
290,523
-0.01(-0.45%)
Nov 20, 2014
2.942
3.079
2.942
3.051
300,975
+0.14(+4.67%)
Nov 19, 2014
2.922
2.963
2.898
2.915
146,443
-0.02(-0.70%)
Nov 18, 2014
2.986
3.003
2.891
2.935
313,197
-0.06(-2.15%)
Nov 17, 2014
3.051
3.075
2.942
3.000
336,170
-0.10(-3.08%)
Nov 14, 2014
3.102
3.102
3.003
3.095
244,858
+0.05(+1.68%)
Nov 13, 2014
3.150
3.160
2.983
3.044
327,409
-0.08(-2.61%)
Nov 12, 2014
3.061
3.160
3.029
3.126
416,278
+0.08(+2.57%)
Nov 11, 2014
2.986
3.061
2.942
3.048
257,665
+0.11(+3.58%)
Nov 10, 2014
2.952
3.048
2.942
2.942
323,922
-0.01(-0.23%)
Nov 07, 2014
2.878
3.017
2.874
2.949
327,806
+0.06(+2.12%)
Nov 06, 2014
2.942
2.976
2.840
2.888
197,568
-0.06(-2.19%)
Nov 05, 2014
2.901
2.980
2.854
2.952
417,192
+0.05(+1.64%)
Nov 04, 2014
2.912
2.922
2.840
2.905
577,292
-0.07(-2.51%)
Nov 03, 2014
3.153
3.153
2.976
2.980
684,395
-0.19(-6.01%)
Oct 31, 2014
3.054
3.180
3.048
3.170
345,087
+0.01(+0.43%)
Oct 30, 2014
3.197
3.210
3.038
3.156
412,285
-0.04(-1.38%)
Oct 29, 2014
3.272
3.334
3.180
3.201
402,683
-0.05(-1.67%)
Oct 28, 2014
3.228
3.299
3.160
3.255
612,711
+0.02(+0.53%)
Oct 27, 2014
3.336
3.356
3.197
3.238
864,532
-0.12(-3.51%)
Oct 24, 2014
3.271
3.405
3.261
3.356
474,105
+0.10(+3.02%)
Oct 23, 2014
3.467
3.585
3.199
3.258
1,707,024
-0.30(-8.46%)
Oct 22, 2014
3.736
3.736
3.559
3.559
287,206
-0.14(-3.72%)
Oct 21, 2014
3.723
3.736
3.664
3.696
364,177
+0.06(+1.71%)
Oct 20, 2014
3.467
3.677
3.467
3.634
350,183
+0.19(+5.61%)
Oct 17, 2014
3.520
3.624
3.421
3.441
626,091
-0.06(-1.59%)
Oct 16, 2014
3.218
3.516
3.218
3.497
411,483
+0.22(+6.59%)
Oct 15, 2014
3.159
3.290
3.087
3.281
547,186
+0.09(+2.66%)
Oct 14, 2014
3.317
3.359
3.177
3.195
452,261
-0.14(-4.13%)
Oct 13, 2014
3.297
3.385
3.251
3.333
478,485
-0.03(-0.78%)
Oct 10, 2014
3.389
3.431
3.318
3.359
460,517
-0.04(-1.25%)
Oct 09, 2014
3.523
3.562
3.349
3.402
501,618
-0.16(-4.50%)
Oct 08, 2014
3.628
3.677
3.490
3.562
358,463
-0.09(-2.42%)
Oct 07, 2014
3.559
3.716
3.543
3.651
696,206
+0.04(+1.18%)
Oct 06, 2014
3.824
3.831
3.539
3.608
1,251,874
-0.24(-6.21%)
Oct 03, 2014
4.011
4.011
3.834
3.847
645,177
-0.18(-4.47%)
Oct 02, 2014
4.076
4.089
3.955
4.027
182,562
-0.06(-1.44%)
Oct 01, 2014
4.138
4.188
4.060
4.086
325,003
-0.03(-0.72%)
Sep 30, 2014
4.109
4.171
4.109
4.115
234,003
+0.01(+0.24%)
Sep 29, 2014
4.037
4.158
4.024
4.106
191,557
-0.00(-0.08%)
Sep 26, 2014
4.017
4.132
4.004
4.109
320,748
+0.10(+2.62%)
Sep 25, 2014
4.318
4.320
3.837
4.004
1,403,337
-0.32(-7.35%)
Sep 24, 2014
4.567
4.567
4.296
4.322
721,859
-0.27(-5.85%)
Sep 23, 2014
4.649
4.649
4.584
4.590
253,062
-0.07(-1.41%)
Sep 22, 2014
4.718
4.733
4.596
4.656
341,915
-0.09(-1.80%)
Sep 19, 2014
4.787
4.787
4.731
4.741
141,515
-0.06(-1.23%)
Sep 18, 2014
4.796
4.810
4.767
4.800
114,695
+0.00(+0.07%)
Sep 17, 2014
4.780
4.826
4.764
4.796
101,390
+0.00(+0.00%)
Sep 16, 2014
4.751
4.819
4.751
4.796
108,632
+0.02(+0.48%)
Sep 15, 2014
4.751
4.826
4.718
4.774
149,704
+0.01(+0.28%)
Sep 12, 2014
4.826
4.829
4.731
4.760
401,025
-0.05(-1.02%)
Sep 11, 2014
4.842
4.842
4.780
4.810
189,003
-0.01(-0.14%)
Sep 10, 2014
4.839
4.865
4.796
4.816
120,568
-0.05(-1.01%)
Sep 09, 2014
4.796
4.878
4.790
4.865
152,682
+0.06(+1.16%)
Sep 08, 2014
4.829
4.839
4.790
4.810
337,122
-0.05(-1.01%)
Sep 05, 2014
4.833
4.878
4.829
4.859
144,468
+0.01(+0.20%)
Sep 04, 2014
4.882
4.882
4.836
4.849
252,466
-0.05(-1.00%)
Sep 03, 2014
4.924
4.924
4.869
4.898
185,250
-0.01(-0.13%)
Sep 02, 2014
4.973
4.973
4.895
4.905
195,140
-0.07(-1.32%)
Aug 29, 2014
4.875
4.970
4.970
4.970
206,471
+0.08(+1.61%)
Aug 28, 2014
4.905
4.911
4.882
4.891
178,316
-0.03(-0.67%)
Aug 27, 2014
4.882
4.934
4.882
4.924
104,613
+0.03(+0.53%)
Aug 26, 2014
4.905
4.911
4.891
4.898
232,979
-0.01(-0.13%)
Aug 25, 2014
4.888
4.927
4.862
4.905
292,148
-0.01(-0.13%)
Aug 22, 2014
4.914
4.914
4.869
4.911
168,625
-0.01(-0.20%)
Aug 21, 2014
4.846
4.924
4.842
4.921
199,962
+0.08(+1.66%)
Aug 20, 2014
4.872
4.909
4.813
4.841
151,848
-0.03(-0.57%)
Aug 19, 2014
4.859
4.911
4.846
4.869
323,518
+0.01(+0.20%)
Aug 18, 2014
4.908
4.937
4.855
4.859
238,230
-0.07(-1.33%)
Aug 15, 2014
4.891
5.009
4.878
4.924
216,443
+0.04(+0.87%)
Aug 14, 2014
4.911
4.944
4.878
4.882
167,605
-0.01(-0.20%)
Aug 13, 2014
4.905
4.967
4.895
4.891
264,915
-0.01(-0.27%)
Aug 12, 2014
4.911
4.973
4.869
4.905
155,046
+0.00(+0.00%)
Aug 11, 2014
4.859
4.967
4.855
4.905
193,166
+0.05(+1.01%)
Aug 08, 2014
4.810
4.842
4.797
4.855
163,289
+0.05(+0.95%)
Aug 07, 2014
4.829
4.846
4.806
4.810
258,810
-0.03(-0.68%)
Aug 06, 2014
4.796
4.846
4.796
4.842
175,155
+0.05(+0.96%)
Aug 05, 2014
4.849
4.905
4.793
4.796
146,374
-0.09(-1.81%)
Aug 04, 2014
4.833
4.921
4.796
4.885
388,908
+0.03(+0.61%)
Aug 01, 2014
4.878
4.941
4.846
4.855
247,435
-0.04(-0.74%)
Jul 31, 2014
4.944
4.990
4.829
4.891
450,880
-0.02(-0.40%)
Jul 30, 2014
4.947
4.993
4.862
4.911
613,544
-0.09(-1.90%)
Jul 29, 2014
5.111
5.124
4.993
5.006
471,866
-0.11(-2.18%)
Jul 28, 2014
5.255
5.255
5.114
5.117
524,126
-0.09(-1.70%)
Jul 25, 2014
5.199
5.231
5.161
5.206
697,470
+0.04(+0.68%)
Jul 24, 2014
5.209
5.235
5.132
5.171
461,843
-0.04(-0.68%)
Jul 23, 2014
5.241
5.273
5.196
5.206
357,386
-0.03(-0.55%)
Jul 22, 2014
5.257
5.270
5.193
5.235
405,128
+0.00(+0.00%)
Jul 21, 2014
5.119
5.263
5.119
5.235
535,110
+0.14(+2.76%)
Jul 18, 2014
5.362
5.375
5.062
5.094
1,073,429
-0.29(-5.40%)
Jul 17, 2014
5.308
5.397
5.305
5.385
588,664
+0.10(+1.87%)
Jul 16, 2014
5.369
5.369
5.254
5.286
593,996
-0.07(-1.31%)
Jul 15, 2014
5.353
5.382
5.324
5.356
351,691
-0.01(-0.12%)
Jul 14, 2014
5.343
5.394
5.324
5.362
358,781
+0.06(+1.21%)
Jul 11, 2014
5.318
5.327
5.289
5.298
323,049
-0.02(-0.36%)
Jul 10, 2014
5.289
5.334
5.266
5.318
540,286
+0.03(+0.54%)
Jul 09, 2014
5.247
5.298
5.245
5.289
317,751
+0.04(+0.79%)
Jul 08, 2014
5.270
5.270
5.219
5.247
369,568
+0.03(+0.55%)
Jul 07, 2014
5.235
5.305
5.199
5.219
387,930
+0.01(+0.18%)
Jul 03, 2014
5.263
5.209
5.209
5.209
217,168
-0.06(-1.21%)
Jul 02, 2014
5.388
5.417
5.263
5.273
346,555
-0.13(-2.48%)
Jul 01, 2014
5.481
5.497
5.391
5.407
385,327
-0.05(-0.88%)
Jun 30, 2014
5.433
5.509
5.388
5.455
495,501
+0.05(+0.95%)
Jun 27, 2014
5.298
5.429
5.266
5.404
349,334
+0.12(+2.24%)
Jun 26, 2014
5.266
5.305
5.219
5.286
352,845
+0.03(+0.61%)
Jun 25, 2014
5.043
5.298
5.033
5.254
684,331
+0.20(+4.05%)
Jun 24, 2014
5.068
5.113
5.030
5.049
260,749
+0.01(+0.19%)
Jun 23, 2014
5.014
5.100
4.982
5.040
550,243
+0.02(+0.45%)
Jun 20, 2014
5.017
5.033
4.979
5.017
225,930
+0.04(+0.71%)
Jun 19, 2014
4.969
4.985
4.954
4.982
208,738
+0.06(+1.17%)
Jun 18, 2014
4.937
4.976
4.877
4.925
197,075
-0.03(-0.52%)
Jun 17, 2014
4.979
5.020
4.921
4.950
409,904
-0.02(-0.32%)
Jun 16, 2014
4.985
4.985
4.918
4.966
194,763
+0.02(+0.39%)
Jun 13, 2014
4.886
4.953
4.873
4.947
335,012
+0.05(+1.04%)
Jun 12, 2014
4.896
4.896
4.873
4.896
156,298
+0.01(+0.20%)
Jun 11, 2014
4.873
4.889
4.867
4.886
102,181
-0.01(-0.20%)
Jun 10, 2014
4.896
4.896
4.873
4.896
173,678
+0.02(+0.39%)
Jun 06, 2014
4.861
4.883
4.851
4.877
164,175
+0.00(+0.00%)
Jun 05, 2014
4.857
4.877
4.845
4.877
162,735
+0.01(+0.26%)
Jun 04, 2014
4.861
4.873
4.841
4.864
147,515
+0.03(+0.59%)
Jun 03, 2014
4.825
4.861
4.809
4.835
151,908
+0.03(+0.64%)
Jun 02, 2014
4.851
4.854
4.787
4.804
234,244
-0.08(-1.55%)
May 30, 2014
4.889
4.889
4.832
4.880
240,509
-0.00(-0.07%)
May 29, 2014
4.905
4.909
4.848
4.883
116,679
+0.00(+0.07%)
May 28, 2014
4.845
4.893
4.841
4.880
253,476
+0.03(+0.66%)
May 27, 2014
4.857
4.857
4.829
4.848
140,208
-0.00(-0.07%)
May 23, 2014
4.870
4.851
4.851
4.851
122,665
+0.00(+0.07%)
May 22, 2014
4.832
4.848
4.790
4.848
107,404
+0.04(+0.80%)
May 21, 2014
4.857
4.857
4.794
4.809
139,310
-0.01(-0.27%)
May 20, 2014
4.797
4.822
4.796
4.822
115,953
+0.03(+0.60%)
May 19, 2014
4.742
4.822
4.733
4.794
216,195
+0.07(+1.56%)
May 16, 2014
4.707
4.758
4.650
4.720
134,519
+0.05(+1.16%)
May 15, 2014
4.742
4.742
4.650
4.666
188,445
-0.03(-0.61%)
May 14, 2014
4.682
4.752
4.650
4.694
198,799
+0.03(+0.69%)
May 13, 2014
4.659
4.710
4.647
4.662
81,388
+0.00(+0.07%)
May 12, 2014
4.662
4.691
4.602
4.659
145,850
+0.04(+0.76%)
May 09, 2014
4.602
4.653
4.595
4.624
127,810
+0.01(+0.28%)
May 08, 2014
4.704
4.704
4.595
4.611
166,262
-0.07(-1.57%)
May 07, 2014
4.685
4.701
4.666
4.685
141,694
+0.02(+0.48%)
May 06, 2014
4.592
4.678
4.592
4.662
197,761
+0.07(+1.46%)
May 05, 2014
4.631
4.653
4.592
4.595
240,409
-0.04(-0.83%)
May 02, 2014
4.688
4.688
4.615
4.634
112,473
-0.03(-0.69%)
May 01, 2014
4.682
4.706
4.650
4.666
164,056
+0.03(+0.62%)
Apr 30, 2014
4.723
4.726
4.605
4.637
380,799
-0.10(-2.09%)
Apr 29, 2014
4.733
4.774
4.717
4.736
179,661
-0.01(-0.13%)
Apr 28, 2014
4.758
4.813
4.688
4.742
550,603
-0.07(-1.53%)
Apr 25, 2014
4.785
4.819
4.739
4.816
637,098
+0.07(+1.43%)
Apr 24, 2014
4.782
4.809
4.742
4.748
443,613
-0.01(-0.13%)
Apr 23, 2014
4.757
4.794
4.751
4.754
550,172
+0.00(+0.07%)
Apr 22, 2014
4.819
4.819
4.742
4.751
531,445
-0.01(-0.13%)
Apr 21, 2014
4.841
4.841
4.742
4.757
316,954
+0.02(+0.39%)
Apr 17, 2014
4.766
4.739
4.739
4.739
244,085
-0.02(-0.39%)
Apr 16, 2014
4.751
4.779
4.742
4.757
107,229
-0.00(-0.06%)
Apr 15, 2014
4.763
4.766
4.736
4.760
164,174
+0.03(+0.65%)
Apr 14, 2014
4.757
4.757
4.665
4.729
283,796
-0.02(-0.39%)
Apr 11, 2014
4.757
4.770
4.689
4.748
180,296
-0.02(-0.32%)
Apr 10, 2014
4.773
4.779
4.708
4.763
176,900
-0.01(-0.19%)
Apr 09, 2014
4.754
4.779
4.732
4.773
94,351
+0.02(+0.52%)
Apr 08, 2014
4.717
4.766
4.689
4.748
110,900
+0.00(+0.07%)
Apr 07, 2014
4.757
4.766
4.705
4.745
194,539
+0.03(+0.72%)
Apr 04, 2014
4.702
4.779
4.674
4.711
251,197
+0.02(+0.53%)
Apr 03, 2014
4.689
4.708
4.665
4.686
137,908
+0.04(+0.80%)
Apr 02, 2014
4.535
4.665
4.535
4.649
127,837
+0.11(+2.38%)
Apr 01, 2014
4.526
4.564
4.504
4.541
87,394
+0.04(+0.96%)
Mar 31, 2014
4.479
4.556
4.451
4.498
212,189
+0.04(+0.90%)
Mar 28, 2014
4.495
4.581
4.454
4.458
432,927
-0.03(-0.76%)
Mar 27, 2014
4.544
4.585
4.485
4.492
485,648
-0.09(-1.96%)
Mar 26, 2014
4.674
4.680
4.556
4.581
339,022
-0.13(-2.69%)
Mar 25, 2014
4.742
4.782
4.665
4.708
119,524
-0.02(-0.33%)
Mar 24, 2014
4.711
4.779
4.711
4.723
78,424
-0.01(-0.26%)
Mar 21, 2014
4.788
4.788
4.695
4.736
65,016
-0.01(-0.13%)
Mar 20, 2014
4.689
4.757
4.649
4.742
130,028
+0.04(+0.90%)
Mar 19, 2014
4.754
4.754
4.689
4.699
100,871
-0.03(-0.57%)
Mar 18, 2014
4.720
4.782
4.720
4.726
120,479
+0.03(+0.72%)
Mar 17, 2014
4.745
4.819
4.692
4.692
137,509
-0.02(-0.33%)
Mar 14, 2014
4.702
4.775
4.695
4.708
87,482
+0.01(+0.13%)
Mar 13, 2014
4.702
4.748
4.680
4.702
161,002
+0.02(+0.33%)
Mar 12, 2014
4.689
4.708
4.643
4.686
74,449
+0.00(+0.07%)
Mar 11, 2014
4.770
4.782
4.643
4.683
195,760
-0.06(-1.30%)
Mar 10, 2014
4.763
4.775
4.726
4.745
89,554
+0.02(+0.52%)
Mar 07, 2014
4.720
4.766
4.720
4.720
107,274
-0.02(-0.39%)
Mar 06, 2014
4.754
4.767
4.720
4.739
174,676
+0.01(+0.20%)
Mar 05, 2014
4.732
4.754
4.720
4.729
130,193
-0.02(-0.33%)
Mar 04, 2014
4.785
4.785
4.726
4.745
245,619
-0.01(-0.13%)
Mar 03, 2014
4.720
4.773
4.720
4.751
173,598
+0.01(+0.26%)
Feb 28, 2014
4.736
4.754
4.699
4.739
129,206
+0.03(+0.66%)
Feb 27, 2014
4.686
4.723
4.677
4.708
156,751
+0.01(+0.30%)
Feb 26, 2014
4.695
4.708
4.634
4.694
134,020
+0.03(+0.63%)
Feb 25, 2014
4.711
4.711
4.603
4.665
159,545
+0.02(+0.40%)
Feb 24, 2014
4.683
4.705
4.624
4.646
254,327
+0.02(+0.47%)
Feb 21, 2014
4.578
4.708
4.578
4.624
127,471
+0.05(+1.01%)
Feb 20, 2014
4.606
4.618
4.529
4.578
112,978
+0.00(+0.00%)
Feb 19, 2014
4.600
4.634
4.575
4.578
162,109
-0.01(-0.27%)
Feb 18, 2014
4.587
4.612
4.575
4.590
235,982
+0.02(+0.47%)
Feb 14, 2014
4.566
4.569
4.569
4.569
178,369
+0.04(+0.89%)
Feb 13, 2014
4.464
4.603
4.458
4.529
259,889
+0.07(+1.59%)
Feb 12, 2014
4.448
4.482
4.419
4.458
77,003
+0.03(+0.77%)
Feb 11, 2014
4.445
4.504
4.390
4.424
238,148
+0.02(+0.42%)
Feb 10, 2014
4.448
4.454
4.386
4.405
153,585
+0.02(+0.35%)
Feb 07, 2014
4.436
4.498
4.365
4.390
260,782
-0.05(-1.11%)
Feb 06, 2014
4.390
4.519
4.377
4.439
167,434
+0.03(+0.70%)
Feb 05, 2014
4.522
4.541
4.328
4.408
365,079
-0.11(-2.33%)
Feb 04, 2014
4.559
4.589
4.513
4.513
207,922
-0.04(-0.95%)
Feb 03, 2014
4.597
4.661
4.556
4.556
212,855
-0.04(-0.87%)
Jan 31, 2014
4.572
4.631
4.572
4.597
142,171
-0.03(-0.60%)
Jan 30, 2014
4.581
4.711
4.573
4.624
208,725
+0.08(+1.77%)
Jan 29, 2014
4.618
4.618
4.479
4.544
372,087
-0.11(-2.26%)
Jan 28, 2014
4.705
4.717
4.578
4.649
351,188
-0.11(-2.27%)
Jan 27, 2014
4.766
4.826
4.736
4.757
795,624
+0.02(+0.38%)
Jan 24, 2014
4.751
4.829
4.692
4.739
720,507
-0.01(-0.25%)
Jan 23, 2014
4.748
4.751
4.629
4.751
323,885
+0.03(+0.63%)
Jan 22, 2014
4.680
4.748
4.680
4.721
479,567
+0.09(+1.93%)
Jan 21, 2014
4.543
4.632
4.528
4.632
590,272
+0.10(+2.30%)
Jan 17, 2014
4.468
4.528
4.528
4.528
686,511
+0.06(+1.33%)
Jan 16, 2014
4.456
4.468
4.453
4.468
168,868
+0.00(+0.00%)
Jan 15, 2014
4.468
4.476
4.453
4.468
187,919
+0.00(+0.00%)
Jan 14, 2014
4.438
4.468
4.424
4.468
144,026
+0.04(+0.87%)
Jan 13, 2014
4.468
4.486
4.424
4.430
230,892
-0.03(-0.73%)
Jan 10, 2014
4.468
4.480
4.438
4.462
148,262
+0.02(+0.40%)
Jan 09, 2014
4.421
4.468
4.400
4.444
122,108
+0.01(+0.27%)
Jan 08, 2014
4.385
4.450
4.379
4.433
127,049
+0.04(+0.88%)
Jan 07, 2014
4.454
4.454
4.361
4.394
128,876
+0.01(+0.20%)
Jan 06, 2014
4.382
4.462
4.370
4.385
157,347
+0.03(+0.68%)
Jan 03, 2014
4.373
4.406
4.319
4.355
159,837
-0.01(-0.20%)
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.