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
Braskem S.A. ADR
(NY:
BAK
)
6.500
-0.380 (-5.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2015
5.931
6.080
5.736
5.898
1,543,891
-0.05(-0.76%)
Feb 26, 2015
5.814
6.015
5.795
5.944
875,380
+0.17(+2.92%)
Feb 25, 2015
5.658
5.788
5.587
5.775
782,122
+0.02(+0.34%)
Feb 24, 2015
5.684
5.795
5.600
5.756
627,022
+0.09(+1.60%)
Feb 23, 2015
5.736
5.749
5.613
5.665
659,346
-0.11(-1.91%)
Feb 20, 2015
5.671
5.804
5.639
5.775
591,443
+0.08(+1.37%)
Feb 19, 2015
5.730
5.801
5.613
5.697
1,076,295
-0.16(-2.77%)
Feb 18, 2015
5.957
6.009
5.762
5.859
899,555
-0.08(-1.31%)
Feb 17, 2015
5.859
6.002
5.788
5.937
583,213
+0.08(+1.44%)
Feb 13, 2015
5.827
5.853
5.853
5.853
887,822
+0.02(+0.33%)
Feb 12, 2015
5.859
6.015
5.730
5.834
1,144,413
+0.05(+0.78%)
Feb 11, 2015
5.619
5.801
5.477
5.788
1,513,694
+0.03(+0.45%)
Feb 10, 2015
5.782
5.834
5.697
5.762
865,466
-0.15(-2.52%)
Feb 09, 2015
5.885
5.937
5.788
5.911
1,243,491
-0.14(-2.36%)
Feb 06, 2015
5.905
6.074
5.866
6.054
1,285,295
+0.03(+0.54%)
Feb 05, 2015
5.814
6.164
5.814
6.022
1,209,929
-0.02(-0.32%)
Feb 04, 2015
6.126
6.190
5.976
6.041
812,346
-0.32(-5.00%)
Feb 03, 2015
6.216
6.359
6.210
6.359
976,250
+0.14(+2.30%)
Feb 02, 2015
6.113
6.229
6.100
6.216
967,407
+0.10(+1.70%)
Jan 30, 2015
5.924
6.113
5.924
6.113
1,054,559
-0.07(-1.15%)
Jan 29, 2015
6.184
6.281
6.100
6.184
878,029
+0.17(+2.80%)
Jan 28, 2015
5.937
6.093
5.885
6.015
1,432,118
-0.15(-2.42%)
Jan 27, 2015
6.054
6.177
6.025
6.164
1,165,294
+0.00(+0.00%)
Jan 26, 2015
6.015
6.197
5.970
6.164
1,577,484
+0.02(+0.32%)
Jan 23, 2015
6.320
6.327
6.061
6.145
1,458,070
-0.47(-7.07%)
Jan 22, 2015
6.677
6.729
6.489
6.612
1,863,961
+0.03(+0.39%)
Jan 21, 2015
6.476
6.677
6.456
6.586
819,003
-0.01(-0.10%)
Jan 20, 2015
6.813
6.885
6.437
6.593
1,380,662
-0.95(-12.64%)
Jan 16, 2015
7.449
7.599
7.436
7.547
466,516
+0.19(+2.56%)
Jan 15, 2015
7.637
7.637
7.339
7.358
551,045
-0.16(-2.16%)
Jan 14, 2015
7.475
7.637
7.332
7.521
939,671
-0.29(-3.66%)
Jan 13, 2015
7.754
7.852
7.735
7.806
826,841
+0.11(+1.43%)
Jan 12, 2015
7.715
7.754
7.637
7.696
581,151
+0.02(+0.25%)
Jan 09, 2015
7.787
7.800
7.644
7.676
415,056
-0.01(-0.08%)
Jan 08, 2015
7.592
7.852
7.566
7.683
630,862
+0.05(+0.68%)
Jan 07, 2015
7.715
7.761
7.602
7.631
529,736
+0.03(+0.34%)
Jan 06, 2015
7.858
7.891
7.599
7.605
877,801
-0.18(-2.33%)
Jan 05, 2015
8.059
8.066
7.780
7.787
802,451
-0.53(-6.40%)
Jan 02, 2015
8.397
8.397
8.202
8.319
670,667
-0.06(-0.70%)
Dec 31, 2014
8.475
8.377
8.377
8.377
288,184
-0.10(-1.15%)
Dec 30, 2014
8.481
8.572
8.429
8.475
210,938
+0.01(+0.15%)
Dec 29, 2014
8.332
8.617
8.325
8.462
674,736
+0.00(+0.00%)
Dec 26, 2014
8.475
8.565
8.397
8.462
418,525
-0.12(-1.44%)
Dec 24, 2014
8.507
8.585
8.585
8.585
231,009
+0.09(+1.07%)
Dec 23, 2014
8.358
8.507
8.319
8.494
581,227
+0.01(+0.08%)
Dec 22, 2014
8.234
8.487
8.208
8.487
390,400
+0.25(+3.07%)
Dec 19, 2014
8.183
8.286
8.079
8.234
708,834
+0.01(+0.08%)
Dec 18, 2014
8.228
8.338
8.157
8.228
590,475
+0.12(+1.44%)
Dec 17, 2014
7.988
8.293
7.988
8.111
1,191,496
+0.05(+0.64%)
Dec 16, 2014
7.878
8.163
7.754
8.059
1,161,577
-0.07(-0.88%)
Dec 15, 2014
8.312
8.338
7.936
8.131
1,105,306
-0.33(-3.91%)
Dec 12, 2014
8.734
8.747
8.351
8.462
748,745
-0.32(-3.62%)
Dec 11, 2014
8.922
8.942
8.773
8.779
996,311
-0.22(-2.45%)
Dec 10, 2014
9.338
9.370
8.987
9.000
1,409,160
-0.29(-3.14%)
Dec 09, 2014
9.260
9.357
9.234
9.292
4,269,269
-0.05(-0.56%)
Dec 08, 2014
9.591
9.591
9.331
9.344
612,557
-0.23(-2.44%)
Dec 05, 2014
9.578
9.643
9.506
9.578
288,775
-0.01(-0.14%)
Dec 04, 2014
9.610
9.655
9.513
9.591
419,858
-0.13(-1.34%)
Dec 03, 2014
9.675
9.837
9.649
9.720
758,815
+0.11(+1.15%)
Dec 02, 2014
9.591
9.694
9.519
9.610
1,434,326
-0.02(-0.20%)
Dec 01, 2014
9.753
9.759
9.454
9.630
1,197,761
-0.10(-1.00%)
Nov 28, 2014
9.707
9.733
9.558
9.727
626,014
-0.04(-0.40%)
Nov 26, 2014
9.831
9.766
9.766
9.766
892,292
+0.06(+0.67%)
Nov 25, 2014
9.915
9.947
9.662
9.701
824,075
+0.02(+0.20%)
Nov 24, 2014
9.850
9.883
9.558
9.681
845,241
-0.34(-3.37%)
Nov 21, 2014
9.857
10.12
9.772
10.02
2,535,898
+0.40(+4.18%)
Nov 20, 2014
9.720
9.811
9.467
9.617
1,056,416
-0.02(-0.20%)
Nov 19, 2014
9.720
9.759
9.580
9.636
2,131,379
+0.01(+0.07%)
Nov 18, 2014
9.513
9.772
9.448
9.630
1,127,049
+0.32(+3.41%)
Nov 17, 2014
9.454
9.493
9.273
9.312
371,182
-0.15(-1.58%)
Nov 14, 2014
9.539
9.571
9.383
9.461
577,781
-0.14(-1.42%)
Nov 13, 2014
9.604
9.636
9.396
9.597
856,840
+0.07(+0.75%)
Nov 12, 2014
9.617
9.733
9.454
9.526
640,990
+0.07(+0.75%)
Nov 11, 2014
9.415
9.500
9.312
9.454
432,379
+0.10(+1.04%)
Nov 10, 2014
9.558
9.558
9.312
9.357
1,079,241
-0.18(-1.90%)
Nov 07, 2014
9.558
9.610
9.441
9.539
817,971
+0.31(+3.38%)
Nov 06, 2014
9.584
9.643
9.195
9.227
751,089
-0.22(-2.34%)
Nov 05, 2014
9.461
9.662
9.318
9.448
1,052,850
-0.06(-0.61%)
Nov 04, 2014
9.720
9.727
9.500
9.506
1,099,530
+0.10(+1.03%)
Nov 03, 2014
9.422
9.500
9.208
9.409
690,618
-0.11(-1.16%)
Oct 31, 2014
9.409
9.643
9.389
9.519
1,487,595
+0.13(+1.38%)
Oct 30, 2014
9.292
9.415
9.130
9.389
1,190,138
+0.16(+1.69%)
Oct 29, 2014
9.448
9.448
9.182
9.234
651,824
-0.06(-0.70%)
Oct 28, 2014
9.402
9.435
9.136
9.299
662,541
+0.12(+1.34%)
Oct 27, 2014
9.123
9.221
9.234
9.175
1,035,790
-0.06(-0.63%)
Oct 24, 2014
9.026
9.363
9.026
9.234
1,248,714
+0.17(+1.86%)
Oct 23, 2014
8.779
9.266
8.767
9.065
1,040,360
+0.27(+3.02%)
Oct 22, 2014
8.935
9.117
8.715
8.799
653,644
-0.18(-2.02%)
Oct 21, 2014
8.818
9.088
8.786
8.981
800,771
-0.04(-0.43%)
Oct 20, 2014
8.831
9.143
8.825
9.020
1,041,266
+0.14(+1.53%)
Oct 17, 2014
8.611
8.997
8.500
8.883
851,064
+0.38(+4.42%)
Oct 16, 2014
8.416
8.552
8.416
8.507
658,235
-0.16(-1.87%)
Oct 15, 2014
8.695
8.812
8.416
8.669
775,999
-0.23(-2.55%)
Oct 14, 2014
8.728
8.974
8.702
8.896
521,719
+0.11(+1.26%)
Oct 13, 2014
8.792
9.013
8.578
8.786
603,819
+0.27(+3.20%)
Oct 10, 2014
8.786
8.786
8.507
8.513
750,033
-0.27(-3.03%)
Oct 09, 2014
9.071
9.117
8.747
8.779
779,257
-0.20(-2.24%)
Oct 08, 2014
9.175
9.175
8.737
8.981
808,267
-0.02(-0.22%)
Oct 07, 2014
9.117
9.214
8.909
9.000
923,531
-0.02(-0.22%)
Oct 06, 2014
9.020
9.071
8.942
9.020
750,764
+0.26(+2.96%)
Oct 03, 2014
8.650
8.792
8.552
8.760
608,800
+0.05(+0.52%)
Oct 02, 2014
8.656
8.773
8.565
8.715
553,606
+0.11(+1.28%)
Oct 01, 2014
8.630
8.792
8.536
8.604
669,681
+0.06(+0.68%)
Sep 30, 2014
8.436
8.578
8.338
8.546
568,080
+0.00(+0.00%)
Sep 29, 2014
8.371
8.575
8.280
8.546
720,055
-0.10(-1.13%)
Sep 26, 2014
8.559
8.676
8.487
8.643
541,402
+0.03(+0.38%)
Sep 25, 2014
8.702
8.721
8.591
8.611
331,400
-0.18(-1.99%)
Sep 24, 2014
8.650
8.818
8.513
8.786
869,503
+0.08(+0.89%)
Sep 23, 2014
8.682
8.786
8.526
8.708
374,697
+0.01(+0.15%)
Sep 22, 2014
8.695
8.779
8.604
8.695
335,594
-0.16(-1.76%)
Sep 19, 2014
8.994
9.013
8.773
8.851
320,220
-0.03(-0.37%)
Sep 18, 2014
8.715
9.046
8.695
8.883
531,530
+0.12(+1.41%)
Sep 17, 2014
8.864
8.948
8.737
8.760
438,657
-0.07(-0.81%)
Sep 16, 2014
8.728
9.020
8.721
8.831
432,196
+0.25(+2.95%)
Sep 15, 2014
8.442
8.578
8.371
8.578
327,435
+0.13(+1.54%)
Sep 12, 2014
8.312
8.513
8.306
8.449
450,495
-0.09(-1.06%)
Sep 11, 2014
8.481
8.604
8.442
8.539
363,787
+0.08(+0.92%)
Sep 10, 2014
8.397
8.468
8.299
8.462
414,552
-0.04(-0.46%)
Sep 09, 2014
8.611
8.656
8.442
8.500
397,365
-0.24(-2.75%)
Sep 08, 2014
8.994
9.007
8.721
8.741
446,967
-0.28(-3.09%)
Sep 05, 2014
9.130
9.143
8.987
9.020
313,897
-0.14(-1.56%)
Sep 04, 2014
9.117
9.201
9.062
9.162
554,814
+0.08(+0.86%)
Sep 03, 2014
9.123
9.195
8.955
9.084
1,416,136
-0.03(-0.28%)
Sep 02, 2014
8.909
9.230
8.903
9.110
677,835
+0.25(+2.86%)
Aug 29, 2014
8.935
8.857
8.857
8.857
503,166
-0.02(-0.22%)
Aug 28, 2014
8.942
8.974
8.812
8.877
392,953
-0.03(-0.36%)
Aug 27, 2014
8.838
8.955
8.721
8.909
292,081
+0.10(+1.18%)
Aug 26, 2014
8.773
8.844
8.656
8.805
382,193
+0.08(+0.97%)
Aug 25, 2014
8.728
8.734
8.650
8.721
169,159
+0.10(+1.20%)
Aug 22, 2014
8.656
8.728
8.481
8.617
479,851
-0.06(-0.67%)
Aug 21, 2014
8.779
8.799
8.630
8.676
377,120
-0.08(-0.96%)
Aug 20, 2014
8.864
8.968
8.689
8.760
397,026
-0.08(-0.88%)
Aug 19, 2014
8.715
8.838
8.656
8.838
849,036
+0.08(+0.96%)
Aug 18, 2014
8.689
8.779
8.650
8.754
529,904
+0.09(+1.05%)
Aug 15, 2014
8.676
8.676
8.481
8.663
780,787
+0.16(+1.83%)
Aug 14, 2014
8.500
8.546
8.449
8.507
386,291
+0.05(+0.61%)
Aug 13, 2014
8.332
8.494
8.299
8.455
601,864
+0.21(+2.52%)
Aug 12, 2014
8.092
8.273
8.092
8.247
260,014
+0.10(+1.19%)
Aug 11, 2014
8.072
8.189
8.059
8.150
287,886
+0.09(+1.13%)
Aug 08, 2014
8.066
8.137
8.001
8.059
651,345
-0.11(-1.35%)
Aug 07, 2014
8.306
8.306
8.150
8.170
408,309
-0.14(-1.64%)
Aug 06, 2014
8.033
8.319
7.988
8.306
675,611
+0.32(+4.06%)
Aug 05, 2014
7.968
8.066
7.912
7.981
216,642
-0.06(-0.73%)
Aug 04, 2014
8.066
8.079
7.923
8.040
207,002
+0.00(+0.00%)
Aug 01, 2014
8.053
8.124
7.878
8.040
356,277
-0.01(-0.16%)
Jul 31, 2014
7.942
8.053
7.903
8.053
306,960
-0.05(-0.56%)
Jul 30, 2014
8.079
8.131
7.916
8.098
358,046
+0.01(+0.08%)
Jul 29, 2014
8.267
8.306
8.049
8.092
287,650
-0.21(-2.58%)
Jul 28, 2014
8.293
8.338
8.228
8.306
268,761
+0.01(+0.16%)
Jul 25, 2014
8.234
8.374
8.218
8.293
519,264
-0.03(-0.39%)
Jul 24, 2014
8.170
8.338
8.137
8.325
464,742
+0.23(+2.80%)
Jul 23, 2014
8.079
8.131
7.988
8.098
617,657
-0.06(-0.79%)
Jul 22, 2014
8.137
8.189
8.085
8.163
547,694
+0.04(+0.48%)
Jul 21, 2014
8.124
8.144
8.027
8.124
437,122
+0.00(+0.00%)
Jul 18, 2014
8.338
8.351
8.105
8.124
641,474
-0.08(-0.95%)
Jul 17, 2014
8.332
8.345
8.176
8.202
470,512
-0.25(-2.99%)
Jul 16, 2014
8.695
8.741
8.345
8.455
853,798
-0.26(-2.98%)
Jul 15, 2014
8.747
8.779
8.656
8.715
773,013
-0.03(-0.30%)
Jul 14, 2014
8.747
8.825
8.702
8.741
532,698
+0.06(+0.67%)
Jul 11, 2014
8.578
8.728
8.546
8.682
322,777
+0.11(+1.29%)
Jul 10, 2014
8.533
8.630
8.520
8.572
507,506
-0.01(-0.15%)
Jul 09, 2014
8.546
8.734
8.507
8.585
260,641
+0.08(+0.92%)
Jul 08, 2014
8.546
8.572
8.449
8.507
214,707
-0.03(-0.38%)
Jul 07, 2014
8.429
8.578
8.397
8.539
280,016
-0.06(-0.75%)
Jul 03, 2014
8.338
8.604
8.604
8.604
306,523
+0.29(+3.51%)
Jul 02, 2014
8.241
8.319
8.144
8.312
391,346
+0.01(+0.08%)
Jul 01, 2014
8.364
8.429
8.249
8.306
265,594
-0.03(-0.39%)
Jun 30, 2014
8.397
8.429
8.280
8.338
252,598
-0.10(-1.23%)
Jun 27, 2014
8.494
8.494
8.345
8.442
360,464
-0.08(-0.99%)
Jun 26, 2014
8.481
8.546
8.390
8.526
495,793
+0.01(+0.08%)
Jun 25, 2014
8.695
8.715
8.462
8.520
435,612
-0.12(-1.35%)
Jun 24, 2014
8.708
8.773
8.614
8.637
383,024
-0.11(-1.26%)
Jun 23, 2014
8.818
8.870
8.698
8.747
169,634
-0.10(-1.10%)
Jun 20, 2014
8.741
8.955
8.715
8.844
266,456
+0.12(+1.34%)
Jun 19, 2014
8.870
8.929
8.656
8.728
254,275
-0.10(-1.10%)
Jun 18, 2014
8.500
8.838
8.494
8.825
283,466
+0.29(+3.42%)
Jun 17, 2014
8.533
8.585
8.400
8.533
279,717
-0.06(-0.68%)
Jun 16, 2014
8.650
8.728
8.546
8.591
325,051
-0.08(-0.97%)
Jun 13, 2014
8.721
8.734
8.585
8.676
286,681
-0.03(-0.37%)
Jun 12, 2014
8.805
8.818
8.656
8.708
338,949
-0.10(-1.11%)
Jun 11, 2014
8.825
8.851
8.767
8.805
454,107
+0.01(+0.15%)
Jun 10, 2014
8.890
9.007
8.741
8.792
458,333
+0.11(+1.27%)
Jun 06, 2014
8.611
8.715
8.520
8.682
421,574
+0.21(+2.53%)
Jun 05, 2014
8.539
8.578
8.371
8.468
384,607
+0.08(+0.93%)
Jun 04, 2014
8.559
8.559
8.358
8.390
342,902
-0.14(-1.67%)
Jun 03, 2014
8.513
8.624
8.455
8.533
314,321
+0.01(+0.08%)
Jun 02, 2014
8.358
8.578
8.280
8.526
392,921
+0.08(+1.00%)
May 30, 2014
8.468
8.546
8.364
8.442
539,654
-0.10(-1.21%)
May 29, 2014
8.481
8.559
8.416
8.546
373,956
+0.09(+1.07%)
May 28, 2014
8.403
8.481
8.306
8.455
352,199
+0.06(+0.70%)
May 27, 2014
8.637
8.637
8.358
8.397
404,507
-0.19(-2.19%)
May 23, 2014
8.721
8.585
8.585
8.585
313,612
-0.11(-1.27%)
May 22, 2014
8.702
8.734
8.533
8.695
277,438
+0.01(+0.07%)
May 21, 2014
8.624
8.741
8.611
8.689
297,110
+0.18(+2.06%)
May 20, 2014
8.663
8.779
8.507
8.513
215,546
-0.22(-2.53%)
May 19, 2014
8.851
8.857
8.708
8.734
731,052
-0.20(-2.25%)
May 16, 2014
9.007
9.020
8.838
8.935
416,996
+0.10(+1.10%)
May 15, 2014
8.968
9.000
8.825
8.838
402,912
-0.19(-2.08%)
May 14, 2014
9.026
9.078
8.981
9.026
569,080
-0.05(-0.50%)
May 13, 2014
9.059
9.156
8.955
9.071
568,833
-0.03(-0.29%)
May 12, 2014
8.909
9.117
8.903
9.097
728,842
+0.09(+1.01%)
May 09, 2014
9.325
9.363
8.922
9.007
684,150
-0.29(-3.14%)
May 08, 2014
9.370
9.396
9.214
9.299
877,969
-0.14(-1.51%)
May 07, 2014
9.201
9.454
9.104
9.441
441,154
+0.19(+2.03%)
May 06, 2014
9.123
9.305
9.110
9.253
396,248
+0.15(+1.64%)
May 05, 2014
9.136
9.247
8.987
9.104
426,202
+0.03(+0.36%)
May 02, 2014
8.903
9.169
8.870
9.071
353,207
+0.26(+2.95%)
May 01, 2014
8.786
8.851
8.702
8.812
116,535
-0.01(-0.15%)
Apr 30, 2014
8.747
8.909
8.689
8.825
236,536
+0.03(+0.29%)
Apr 29, 2014
8.987
9.097
8.773
8.799
567,551
-0.04(-0.44%)
Apr 28, 2014
8.818
8.870
8.650
8.838
573,865
-0.05(-0.58%)
Apr 25, 2014
9.026
9.059
8.838
8.890
236,517
-0.19(-2.14%)
Apr 24, 2014
9.208
9.208
8.948
9.084
504,504
-0.07(-0.78%)
Apr 23, 2014
9.234
9.234
9.104
9.156
419,573
-0.11(-1.19%)
Apr 22, 2014
9.279
9.376
9.162
9.266
384,701
-0.12(-1.24%)
Apr 21, 2014
9.565
9.565
9.260
9.383
188,285
-0.04(-0.41%)
Apr 17, 2014
9.136
9.422
9.422
9.422
565,426
+0.21(+2.33%)
Apr 16, 2014
9.117
9.292
9.033
9.208
539,280
+0.12(+1.28%)
Apr 15, 2014
9.172
9.172
8.816
9.091
866,135
-0.09(-1.02%)
Apr 14, 2014
9.241
9.247
9.010
9.185
374,501
+0.01(+0.07%)
Apr 11, 2014
9.260
9.366
9.154
9.179
392,978
-0.13(-1.41%)
Apr 10, 2014
9.441
9.479
9.235
9.310
1,046,653
-0.06(-0.67%)
Apr 09, 2014
9.354
9.454
9.172
9.372
699,528
-0.21(-2.22%)
Apr 08, 2014
10.02
10.03
9.491
9.585
516,826
-0.24(-2.42%)
Apr 07, 2014
9.828
10.02
9.722
9.822
637,383
+0.14(+1.42%)
Apr 04, 2014
9.747
9.897
9.635
9.685
532,760
+0.16(+1.71%)
Apr 03, 2014
9.760
9.766
9.460
9.522
506,908
-0.19(-1.99%)
Apr 02, 2014
9.466
9.878
9.454
9.716
965,726
+0.26(+2.71%)
Apr 01, 2014
9.629
9.729
9.388
9.460
1,086,783
-0.30(-3.07%)
Mar 31, 2014
9.760
9.847
9.691
9.760
244,119
+0.02(+0.26%)
Mar 28, 2014
9.735
9.991
9.660
9.735
568,669
+0.04(+0.45%)
Mar 27, 2014
9.291
9.766
9.254
9.691
639,981
+0.49(+5.37%)
Mar 26, 2014
9.354
9.410
9.129
9.197
586,742
-0.06(-0.61%)
Mar 25, 2014
9.279
9.354
9.197
9.254
797,857
-0.04(-0.47%)
Mar 24, 2014
9.172
9.322
9.041
9.297
513,463
+0.17(+1.92%)
Mar 21, 2014
8.829
9.210
8.829
9.122
436,128
+0.13(+1.46%)
Mar 20, 2014
8.773
9.179
8.691
8.991
438,622
+0.19(+2.20%)
Mar 19, 2014
8.491
8.991
8.479
8.798
626,457
+0.27(+3.15%)
Mar 18, 2014
8.091
8.566
8.066
8.529
533,701
+0.42(+5.24%)
Mar 17, 2014
8.017
8.173
7.998
8.104
270,896
+0.09(+1.09%)
Mar 14, 2014
7.923
8.141
7.898
8.017
281,682
-0.04(-0.47%)
Mar 13, 2014
8.216
8.279
8.048
8.054
278,468
-0.11(-1.30%)
Mar 12, 2014
8.004
8.160
7.848
8.160
527,754
+0.11(+1.40%)
Mar 11, 2014
8.085
8.298
7.973
8.048
300,735
+0.08(+1.02%)
Mar 10, 2014
8.085
8.126
7.885
7.967
449,183
-0.12(-1.47%)
Mar 07, 2014
8.366
8.366
8.013
8.085
599,329
-0.39(-4.64%)
Mar 06, 2014
8.523
8.573
8.454
8.479
357,613
+0.02(+0.30%)
Mar 05, 2014
8.460
8.579
8.385
8.454
279,471
-0.14(-1.60%)
Mar 04, 2014
8.904
8.994
8.498
8.591
273,170
+0.09(+1.03%)
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.