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
(NY:
NXDT
)
5.510
+0.060 (+1.10%)
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 (%)
Feb 29, 2024
6.238
6.365
6.121
6.170
120,392
+0.05(+0.80%)
Feb 28, 2024
6.111
6.140
6.020
6.121
93,621
-0.08(-1.26%)
Feb 27, 2024
6.150
6.257
6.023
6.199
153,184
+0.05(+0.79%)
Feb 26, 2024
6.326
6.368
6.091
6.150
92,288
-0.22(-3.52%)
Feb 23, 2024
6.306
6.389
6.267
6.374
67,888
+0.02(+0.31%)
Feb 22, 2024
6.335
6.404
6.248
6.355
128,992
+0.01(+0.15%)
Feb 21, 2024
6.618
6.630
6.296
6.345
113,727
-0.27(-4.12%)
Feb 20, 2024
6.462
6.686
6.462
6.618
112,430
+0.01(+0.15%)
Feb 16, 2024
6.676
6.676
6.501
6.608
125,099
-0.12(-1.74%)
Feb 15, 2024
6.394
6.764
6.394
6.725
150,462
+0.34(+5.34%)
Feb 14, 2024
6.375
6.479
6.270
6.384
159,850
+0.12(+1.98%)
Feb 13, 2024
6.479
6.479
6.165
6.260
195,852
-0.42(-6.28%)
Feb 12, 2024
6.536
6.804
6.536
6.679
146,115
+0.08(+1.15%)
Feb 09, 2024
6.346
6.632
6.323
6.603
152,532
+0.31(+5.00%)
Feb 08, 2024
6.213
6.317
6.146
6.289
100,449
+0.03(+0.46%)
Feb 07, 2024
6.375
6.375
6.213
6.260
114,052
-0.09(-1.35%)
Feb 06, 2024
6.213
6.375
6.207
6.346
97,405
+0.08(+1.22%)
Feb 05, 2024
6.365
6.365
6.108
6.270
131,569
-0.19(-2.95%)
Feb 02, 2024
6.651
6.651
6.422
6.460
104,944
-0.21(-3.14%)
Feb 01, 2024
6.546
6.679
6.487
6.670
92,246
+0.10(+1.45%)
Jan 31, 2024
6.727
6.860
6.556
6.575
157,177
-0.15(-2.27%)
Jan 30, 2024
6.794
6.860
6.670
6.727
88,941
-0.15(-2.22%)
Jan 29, 2024
6.746
6.908
6.679
6.880
73,764
+0.17(+2.56%)
Jan 26, 2024
6.689
6.822
6.641
6.708
115,683
+0.07(+1.00%)
Jan 25, 2024
6.451
6.670
6.451
6.641
193,261
+0.24(+3.72%)
Jan 24, 2024
6.679
6.679
6.375
6.403
142,044
-0.17(-2.61%)
Jan 23, 2024
6.689
6.803
6.508
6.575
98,696
-0.07(-1.00%)
Jan 22, 2024
6.479
6.652
6.479
6.641
107,701
+0.16(+2.50%)
Jan 19, 2024
6.413
6.508
6.241
6.479
149,802
+0.12(+1.95%)
Jan 18, 2024
6.308
6.355
6.136
6.355
152,049
+0.07(+1.06%)
Jan 17, 2024
6.203
6.298
6.098
6.289
168,805
-0.05(-0.75%)
Jan 16, 2024
6.489
6.489
6.317
6.336
132,222
-0.19(-2.92%)
Jan 12, 2024
6.613
6.689
6.489
6.527
103,791
+0.02(+0.29%)
Jan 11, 2024
6.670
6.727
6.451
6.508
221,536
-0.26(-3.80%)
Jan 10, 2024
6.737
6.775
6.622
6.765
145,287
+0.05(+0.71%)
Jan 09, 2024
6.841
6.872
6.708
6.718
115,163
-0.24(-3.42%)
Jan 08, 2024
6.880
7.061
6.844
6.956
180,050
-0.01(-0.14%)
Jan 05, 2024
7.022
7.175
6.908
6.965
203,230
-0.13(-1.88%)
Jan 04, 2024
7.337
7.337
7.070
7.099
186,094
-0.13(-1.84%)
Jan 03, 2024
7.680
7.680
7.223
7.232
161,416
-0.38(-5.01%)
Jan 02, 2024
7.508
7.785
7.508
7.613
157,427
+0.04(+0.50%)
Dec 29, 2023
7.680
7.680
7.423
7.575
326,386
-0.14(-1.85%)
Dec 28, 2023
7.670
7.810
7.632
7.718
147,496
+0.03(+0.37%)
Dec 27, 2023
7.623
7.966
7.489
7.689
373,671
+0.16(+2.15%)
Dec 26, 2023
7.489
7.642
7.375
7.527
270,834
+0.04(+0.51%)
Dec 22, 2023
7.451
7.680
7.451
7.489
140,105
+0.06(+0.77%)
Dec 21, 2023
7.461
7.537
7.261
7.432
164,071
+0.01(+0.13%)
Dec 20, 2023
7.566
7.842
7.385
7.423
148,542
-0.11(-1.52%)
Dec 19, 2023
7.327
7.594
7.299
7.537
290,898
+0.29(+3.94%)
Dec 18, 2023
7.718
7.737
7.227
7.251
131,825
-0.51(-6.63%)
Dec 15, 2023
8.080
8.175
7.718
7.766
304,609
-0.32(-4.00%)
Dec 14, 2023
8.271
8.633
8.061
8.090
303,558
+0.04(+0.47%)
Dec 13, 2023
7.851
8.137
7.670
8.052
400,878
+0.18(+2.30%)
Dec 12, 2023
7.975
7.975
7.794
7.870
89,360
-0.08(-0.96%)
Dec 11, 2023
8.109
8.167
7.937
7.947
174,287
-0.20(-2.46%)
Dec 08, 2023
7.880
8.185
7.842
8.147
119,018
+0.12(+1.54%)
Dec 07, 2023
8.204
8.328
7.880
8.023
299,294
-0.16(-1.98%)
Dec 06, 2023
8.566
8.795
8.071
8.185
276,236
-0.37(-4.34%)
Dec 05, 2023
8.385
8.595
8.366
8.557
136,124
+0.05(+0.56%)
Dec 04, 2023
8.318
8.518
8.194
8.509
97,165
+0.19(+2.29%)
Dec 01, 2023
7.699
8.328
7.594
8.318
152,980
+0.64(+8.31%)
Nov 30, 2023
7.661
7.737
7.550
7.680
131,007
-0.04(-0.49%)
Nov 29, 2023
7.880
8.147
7.699
7.718
91,034
-0.16(-2.06%)
Nov 28, 2023
7.823
7.961
7.709
7.880
62,598
+0.00(+0.00%)
Nov 27, 2023
7.870
7.994
7.756
7.880
68,984
-0.05(-0.60%)
Nov 24, 2023
7.832
7.980
7.775
7.928
29,985
+0.05(+0.60%)
Nov 22, 2023
8.032
8.061
7.718
7.880
68,690
-0.04(-0.48%)
Nov 21, 2023
7.918
7.961
7.794
7.918
79,237
-0.02(-0.24%)
Nov 20, 2023
7.861
8.042
7.804
7.937
93,144
+0.03(+0.36%)
Nov 17, 2023
8.118
8.120
7.756
7.909
105,906
-0.15(-1.89%)
Nov 16, 2023
8.023
8.156
7.923
8.061
95,576
+0.00(+0.00%)
Nov 15, 2023
7.921
8.173
7.921
8.061
101,278
+0.07(+0.94%)
Nov 14, 2023
7.715
7.986
7.715
7.986
132,125
+0.60(+8.11%)
Nov 13, 2023
7.396
7.537
7.284
7.387
44,127
-0.09(-1.25%)
Nov 10, 2023
7.546
7.592
7.321
7.481
110,539
+0.06(+0.76%)
Nov 09, 2023
7.846
7.855
7.387
7.424
131,352
-0.39(-5.03%)
Nov 08, 2023
7.602
7.869
7.537
7.818
101,936
+0.21(+2.71%)
Nov 07, 2023
7.640
7.799
7.523
7.612
88,464
-0.10(-1.33%)
Nov 06, 2023
8.005
8.056
7.555
7.715
170,001
-0.29(-3.63%)
Nov 03, 2023
7.949
8.145
7.911
8.005
111,975
+0.24(+3.14%)
Nov 02, 2023
7.499
7.761
7.452
7.761
114,348
+0.36(+4.80%)
Nov 01, 2023
7.359
7.434
7.228
7.406
111,626
+0.03(+0.38%)
Oct 31, 2023
7.041
7.481
7.041
7.378
169,198
+0.27(+3.82%)
Oct 30, 2023
7.012
7.134
6.778
7.106
178,827
+0.19(+2.71%)
Oct 27, 2023
7.237
7.237
6.891
6.919
138,468
-0.37(-5.13%)
Oct 26, 2023
7.340
7.462
7.050
7.293
155,112
+0.02(+0.26%)
Oct 25, 2023
7.406
7.532
7.247
7.275
108,209
-0.21(-2.75%)
Oct 24, 2023
7.471
7.574
7.359
7.481
149,224
+0.12(+1.65%)
Oct 23, 2023
7.284
7.471
7.284
7.359
145,644
+0.01(+0.13%)
Oct 20, 2023
7.481
7.481
7.293
7.349
145,640
-0.16(-2.12%)
Oct 19, 2023
7.602
7.799
7.476
7.509
108,921
-0.12(-1.60%)
Oct 18, 2023
7.733
7.752
7.504
7.630
169,708
-0.21(-2.63%)
Oct 17, 2023
7.630
7.949
7.621
7.836
240,403
+0.11(+1.45%)
Oct 16, 2023
7.621
7.724
7.490
7.724
144,344
+0.10(+1.35%)
Oct 13, 2023
7.724
7.761
7.546
7.621
77,941
-0.13(-1.69%)
Oct 12, 2023
7.808
7.808
7.537
7.752
154,953
-0.09(-1.19%)
Oct 11, 2023
7.827
7.995
7.771
7.846
120,245
+0.03(+0.36%)
Oct 10, 2023
7.752
7.986
7.656
7.818
106,277
+0.05(+0.60%)
Oct 09, 2023
7.630
7.888
7.630
7.771
56,021
+0.03(+0.36%)
Oct 06, 2023
7.761
7.766
7.547
7.743
69,616
-0.04(-0.48%)
Oct 05, 2023
7.677
7.864
7.668
7.780
127,531
+0.04(+0.48%)
Oct 04, 2023
7.640
7.790
7.490
7.743
100,275
+0.10(+1.35%)
Oct 03, 2023
7.836
7.836
7.471
7.640
164,856
-0.26(-3.32%)
Oct 02, 2023
8.117
8.117
7.808
7.902
96,783
-0.25(-3.10%)
Sep 29, 2023
8.155
8.216
8.052
8.155
116,302
+0.00(+0.00%)
Sep 28, 2023
8.183
8.272
7.986
8.155
92,997
-0.03(-0.34%)
Sep 27, 2023
7.893
8.314
7.715
8.183
267,316
+0.32(+4.05%)
Sep 26, 2023
8.117
8.145
7.846
7.864
90,099
-0.29(-3.56%)
Sep 25, 2023
8.117
8.178
8.061
8.155
98,981
-0.01(-0.11%)
Sep 22, 2023
8.136
8.342
7.949
8.164
107,517
+0.05(+0.58%)
Sep 21, 2023
8.351
8.351
8.061
8.117
122,444
-0.31(-3.67%)
Sep 20, 2023
8.361
8.716
8.267
8.426
139,814
+0.14(+1.69%)
Sep 19, 2023
8.314
8.351
8.201
8.286
112,798
-0.07(-0.78%)
Sep 18, 2023
8.670
8.670
8.304
8.351
96,462
-0.37(-4.19%)
Sep 15, 2023
8.473
8.744
8.417
8.716
236,102
+0.24(+2.87%)
Sep 14, 2023
8.351
8.492
8.248
8.473
131,938
+0.17(+2.03%)
Sep 13, 2023
8.510
8.529
8.304
8.304
105,596
-0.16(-1.88%)
Sep 12, 2023
8.656
8.656
8.389
8.464
104,254
-0.19(-2.16%)
Sep 11, 2023
8.557
8.716
8.534
8.651
88,330
+0.06(+0.65%)
Sep 08, 2023
8.651
8.698
8.436
8.595
129,785
-0.01(-0.11%)
Sep 07, 2023
8.773
8.782
8.436
8.604
249,622
-0.11(-1.29%)
Sep 06, 2023
8.791
8.885
8.623
8.716
85,078
-0.09(-1.06%)
Sep 05, 2023
8.932
8.932
8.660
8.810
106,057
-0.09(-1.05%)
Sep 01, 2023
8.876
9.016
8.819
8.904
85,229
+0.05(+0.53%)
Aug 31, 2023
9.025
9.110
8.829
8.857
99,424
-0.17(-1.87%)
Aug 30, 2023
9.053
9.227
8.997
9.025
97,967
-0.07(-0.82%)
Aug 29, 2023
9.100
9.231
9.030
9.100
79,164
+0.05(+0.52%)
Aug 28, 2023
9.016
9.222
8.998
9.053
98,829
-0.01(-0.10%)
Aug 25, 2023
9.203
9.259
9.027
9.063
147,157
-0.14(-1.53%)
Aug 24, 2023
9.400
9.568
9.194
9.203
101,219
-0.29(-3.06%)
Aug 23, 2023
9.484
9.522
9.353
9.493
111,161
+0.10(+1.10%)
Aug 22, 2023
9.831
9.863
9.362
9.390
84,308
-0.51(-5.11%)
Aug 21, 2023
9.962
10.05
9.774
9.896
52,555
-0.16(-1.58%)
Aug 18, 2023
9.840
10.18
9.840
10.06
110,135
+0.11(+1.13%)
Aug 17, 2023
9.924
10.06
9.887
9.943
135,321
+0.01(+0.09%)
Aug 16, 2023
10.28
10.36
9.924
9.934
94,044
-0.30(-2.93%)
Aug 15, 2023
10.35
10.41
10.21
10.23
83,860
-0.27(-2.58%)
Aug 14, 2023
10.65
10.65
10.35
10.50
75,525
-0.15(-1.41%)
Aug 11, 2023
10.67
10.78
10.61
10.65
51,815
-0.06(-0.52%)
Aug 10, 2023
10.56
10.75
10.56
10.71
61,626
+0.15(+1.40%)
Aug 09, 2023
10.53
10.66
10.41
10.56
98,190
+0.01(+0.09%)
Aug 08, 2023
10.29
10.56
10.29
10.55
51,132
+0.10(+0.97%)
Aug 07, 2023
10.67
10.77
10.39
10.45
107,621
-0.27(-2.50%)
Aug 04, 2023
10.53
10.91
10.53
10.72
85,470
+0.11(+1.05%)
Aug 03, 2023
10.62
10.72
10.51
10.61
83,012
-0.13(-1.21%)
Aug 02, 2023
10.60
10.84
10.60
10.74
74,381
-0.02(-0.17%)
Aug 01, 2023
10.74
10.78
10.46
10.76
69,761
-0.05(-0.43%)
Jul 31, 2023
10.68
11.02
10.67
10.80
91,627
+0.05(+0.43%)
Jul 28, 2023
10.96
11.02
10.72
10.76
90,734
-0.06(-0.51%)
Jul 27, 2023
11.04
11.04
10.77
10.81
94,265
-0.16(-1.43%)
Jul 26, 2023
11.21
11.37
10.90
10.97
126,528
-0.21(-1.90%)
Jul 25, 2023
11.59
11.74
11.15
11.18
108,142
-0.43(-3.74%)
Jul 24, 2023
11.55
11.73
11.50
11.62
67,493
+0.11(+0.96%)
Jul 21, 2023
11.56
11.62
11.44
11.50
84,516
+0.05(+0.40%)
Jul 20, 2023
11.67
11.71
11.35
11.46
129,023
-0.19(-1.66%)
Jul 19, 2023
11.86
12.07
11.62
11.65
142,927
-0.18(-1.48%)
Jul 18, 2023
11.66
12.08
11.66
11.83
167,056
+0.06(+0.55%)
Jul 17, 2023
11.55
11.83
11.52
11.76
98,293
+0.10(+0.87%)
Jul 14, 2023
11.59
11.69
11.51
11.66
92,997
-0.07(-0.63%)
Jul 13, 2023
11.66
12.00
11.64
11.74
134,623
+0.02(+0.16%)
Jul 12, 2023
11.83
11.98
11.70
11.72
107,954
-0.04(-0.31%)
Jul 11, 2023
11.60
11.83
11.57
11.75
116,246
+0.15(+1.27%)
Jul 10, 2023
11.62
11.74
11.52
11.61
65,361
-0.07(-0.63%)
Jul 07, 2023
11.36
11.83
11.34
11.68
215,851
+0.23(+2.02%)
Jul 06, 2023
11.26
11.51
11.15
11.45
106,263
-0.02(-0.16%)
Jul 05, 2023
11.35
11.64
11.30
11.47
123,173
+0.02(+0.16%)
Jul 03, 2023
11.53
11.79
11.34
11.45
99,990
-0.12(-1.04%)
Jun 30, 2023
11.08
11.69
11.04
11.57
389,942
+0.59(+5.39%)
Jun 29, 2023
10.84
11.05
10.82
10.98
181,872
+0.15(+1.36%)
Jun 28, 2023
10.44
10.85
10.41
10.83
158,128
+0.26(+2.45%)
Jun 27, 2023
10.31
10.77
10.23
10.57
175,553
+0.20(+1.96%)
Jun 26, 2023
9.823
10.61
9.823
10.37
326,711
+0.55(+5.55%)
Jun 23, 2023
10.24
10.39
9.703
9.823
4,621,334
-0.61(-5.85%)
Jun 22, 2023
10.47
10.52
10.31
10.43
204,666
-0.15(-1.40%)
Jun 21, 2023
10.42
10.70
10.28
10.58
247,283
+0.07(+0.70%)
Jun 20, 2023
10.53
10.71
10.40
10.51
224,743
-0.04(-0.35%)
Jun 16, 2023
10.82
10.82
10.41
10.54
354,315
-0.22(-2.06%)
Jun 15, 2023
10.64
10.82
10.64
10.77
139,936
+2.17(+25.27%)
May 08, 2023
8.912
8.939
8.594
8.594
151,193
-0.28(-3.18%)
May 05, 2023
8.839
9.003
8.812
8.876
132,401
+0.10(+1.14%)
May 04, 2023
8.748
9.003
8.648
8.776
161,616
-0.10(-1.13%)
May 03, 2023
9.112
9.217
8.876
8.876
132,697
-0.25(-2.69%)
May 02, 2023
9.530
9.530
8.958
9.121
258,512
-0.49(-5.11%)
May 01, 2023
9.694
9.767
9.339
9.612
141,382
-0.08(-0.84%)
Apr 28, 2023
9.412
9.731
9.349
9.694
108,487
+0.20(+2.11%)
Apr 27, 2023
9.421
9.630
9.421
9.494
162,628
+0.04(+0.38%)
Apr 26, 2023
9.276
9.558
9.267
9.458
135,993
+0.10(+1.07%)
Apr 25, 2023
9.549
9.558
9.130
9.358
230,209
-0.28(-2.92%)
Apr 24, 2023
9.985
9.985
9.503
9.640
104,591
-0.29(-2.93%)
Apr 21, 2023
9.803
9.985
9.785
9.931
138,847
+0.04(+0.37%)
Apr 20, 2023
10.09
10.11
9.812
9.894
59,001
-0.23(-2.25%)
Apr 19, 2023
9.812
10.12
9.703
10.12
100,651
+0.32(+3.25%)
Apr 18, 2023
10.17
10.17
9.685
9.803
89,935
-0.32(-3.15%)
Apr 17, 2023
9.821
10.16
9.803
10.12
126,368
+0.26(+2.68%)
Apr 14, 2023
10.20
10.34
9.776
9.858
140,521
-0.40(-3.90%)
Apr 13, 2023
10.13
10.30
10.10
10.26
104,176
+0.21(+2.08%)
Apr 12, 2023
9.967
10.19
9.940
10.05
110,564
+0.15(+1.47%)
Apr 11, 2023
9.903
10.03
9.803
9.903
238,900
-0.02(-0.18%)
Apr 10, 2023
9.876
9.976
9.794
9.921
152,473
+0.00(+0.00%)
Apr 06, 2023
9.512
9.940
9.503
9.921
193,004
+0.41(+4.30%)
Apr 05, 2023
9.394
9.585
9.394
9.512
92,986
+0.01(+0.10%)
Apr 04, 2023
9.467
9.530
9.321
9.503
105,608
+0.03(+0.29%)
Apr 03, 2023
9.412
9.694
9.385
9.476
177,610
+0.04(+0.39%)
Mar 31, 2023
9.330
9.467
9.149
9.440
145,456
+0.23(+2.47%)
Mar 30, 2023
9.139
9.299
9.094
9.212
148,513
+0.11(+1.20%)
Mar 29, 2023
8.903
9.176
8.830
9.103
158,060
+0.25(+2.88%)
Mar 28, 2023
9.021
9.094
8.803
8.848
141,995
-0.16(-1.82%)
Mar 27, 2023
9.094
9.112
8.976
9.012
135,119
-0.03(-0.30%)
Mar 24, 2023
8.757
9.039
8.757
9.039
188,491
+0.15(+1.74%)
Mar 23, 2023
9.112
9.230
8.821
8.885
239,811
-0.25(-2.79%)
Mar 22, 2023
9.394
9.403
9.115
9.139
201,999
-0.25(-2.71%)
Mar 21, 2023
9.449
9.476
9.249
9.394
201,581
+0.04(+0.39%)
Mar 20, 2023
9.421
9.540
9.258
9.358
176,202
-0.07(-0.77%)
Mar 17, 2023
9.540
9.603
9.003
9.430
562,158
-0.27(-2.81%)
Mar 16, 2023
9.658
9.858
9.330
9.703
252,216
-0.05(-0.47%)
Mar 15, 2023
9.731
9.903
9.567
9.749
105,856
-0.17(-1.74%)
Mar 14, 2023
9.967
10.29
9.867
9.921
153,114
+0.10(+1.02%)
Mar 13, 2023
9.938
10.07
9.786
9.821
242,618
-0.32(-3.18%)
Mar 10, 2023
10.53
10.60
10.11
10.14
188,561
-0.30(-2.92%)
Mar 09, 2023
10.45
10.57
10.38
10.45
161,464
-0.04(-0.43%)
Mar 08, 2023
10.48
10.63
10.40
10.49
143,992
+0.11(+1.04%)
Mar 07, 2023
10.75
10.83
10.33
10.39
141,813
-0.42(-3.90%)
Mar 06, 2023
11.07
11.11
10.75
10.81
120,308
-0.30(-2.67%)
Mar 03, 2023
10.89
11.17
10.89
11.10
95,906
+0.24(+2.23%)
Mar 02, 2023
10.80
10.86
10.78
10.86
82,218
+0.00(+0.00%)
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.