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
Byd Ltd H Shs
(OP:
BYDDF
)
29.49
+0.27 (+0.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 28, 2019
6.390
6.470
6.390
6.420
66,779
+0.03(+0.47%)
Feb 27, 2019
6.320
6.430
6.320
6.390
492,199
-0.20(-2.98%)
Feb 26, 2019
6.680
6.750
6.570
6.586
275,522
-0.24(-3.50%)
Feb 25, 2019
6.865
6.930
6.760
6.825
148,989
+0.42(+6.56%)
Feb 22, 2019
6.400
6.440
6.331
6.405
56,100
+0.05(+0.86%)
Feb 21, 2019
6.430
6.450
6.350
6.350
74,900
-0.05(-0.78%)
Feb 20, 2019
6.440
6.460
6.290
6.400
66,772
+0.07(+1.18%)
Feb 19, 2019
6.235
6.340
6.180
6.325
186,984
-0.17(-2.69%)
Feb 15, 2019
6.455
6.550
6.450
6.500
193,200
-0.12(-1.75%)
Feb 14, 2019
6.695
6.700
6.550
6.616
208,327
+0.15(+2.26%)
Feb 13, 2019
6.500
6.530
6.290
6.470
54,377
+0.21(+3.27%)
Feb 12, 2019
6.295
6.300
6.200
6.265
159,580
+0.23(+3.90%)
Feb 11, 2019
6.100
6.100
6.010
6.030
36,175
+0.08(+1.34%)
Feb 08, 2019
5.910
6.000
5.900
5.950
71,000
-0.07(-1.16%)
Feb 07, 2019
6.085
6.110
6.000
6.020
75,447
-0.10(-1.63%)
Feb 06, 2019
6.190
6.215
6.110
6.120
51,623
-0.06(-0.97%)
Feb 05, 2019
6.050
6.180
6.050
6.180
153,220
+0.13(+2.15%)
Feb 04, 2019
6.095
6.140
6.000
6.050
72,168
+0.05(+0.87%)
Feb 01, 2019
6.050
6.050
5.900
5.998
120,300
+0.08(+1.40%)
Jan 31, 2019
5.820
5.950
5.820
5.915
285,426
+0.04(+0.77%)
Jan 30, 2019
5.845
5.870
5.740
5.870
90,604
+0.00(+0.00%)
Jan 29, 2019
5.940
5.940
5.850
5.870
127,519
-0.13(-2.17%)
Jan 28, 2019
6.000
6.000
5.900
6.000
205,614
+0.00(+0.00%)
Jan 25, 2019
6.000
6.010
5.980
6.000
43,400
+0.10(+1.69%)
Jan 24, 2019
5.970
5.970
5.830
5.900
222,315
+0.13(+2.25%)
Jan 23, 2019
5.700
5.820
5.700
5.770
78,153
+0.15(+2.67%)
Jan 22, 2019
5.590
5.720
5.590
5.620
102,509
-0.07(-1.23%)
Jan 18, 2019
5.610
5.700
5.610
5.690
322,400
+0.07(+1.25%)
Jan 17, 2019
5.520
5.630
5.510
5.620
699,228
-0.27(-4.58%)
Jan 16, 2019
5.848
5.900
5.848
5.890
53,227
+0.04(+0.68%)
Jan 15, 2019
5.760
5.890
5.750
5.850
639,967
+0.08(+1.39%)
Jan 14, 2019
5.780
5.940
5.670
5.770
1,755,990
-0.32(-5.18%)
Jan 11, 2019
5.950
6.090
5.950
6.085
48,500
+0.01(+0.25%)
Jan 10, 2019
6.035
6.130
6.000
6.070
738,954
-0.18(-2.88%)
Jan 09, 2019
6.220
6.270
6.200
6.250
69,379
-0.21(-3.18%)
Jan 08, 2019
6.200
6.470
6.200
6.455
161,435
+0.32(+5.23%)
Jan 07, 2019
6.130
6.220
6.050
6.134
87,550
-0.00(-0.02%)
Jan 04, 2019
6.000
6.170
5.980
6.135
205,700
+0.22(+3.81%)
Jan 03, 2019
5.950
5.960
5.890
5.910
251,761
-0.26(-4.29%)
Jan 02, 2019
6.160
6.210
6.140
6.175
174,187
-0.16(-2.45%)
Dec 31, 2018
6.375
6.450
6.300
6.330
64,000
-0.11(-1.71%)
Dec 28, 2018
6.310
6.460
6.310
6.440
582,800
+0.26(+4.21%)
Dec 27, 2018
6.200
6.290
6.150
6.180
163,237
-0.41(-6.22%)
Dec 26, 2018
6.430
6.590
6.410
6.590
95,758
+0.12(+1.93%)
Dec 24, 2018
6.555
6.555
6.410
6.465
62,400
+0.00(+0.00%)
Dec 21, 2018
6.480
6.620
6.450
6.465
342,400
+0.00(+0.08%)
Dec 20, 2018
6.570
6.600
6.400
6.460
193,707
-0.20(-3.00%)
Dec 19, 2018
6.795
6.890
6.577
6.660
100,834
-0.33(-4.72%)
Dec 18, 2018
6.910
7.000
6.910
6.990
116,632
+0.13(+1.90%)
Dec 17, 2018
6.930
6.980
6.860
6.860
401,588
-0.44(-6.03%)
Dec 14, 2018
7.360
7.360
7.240
7.300
31,400
-0.03(-0.40%)
Dec 13, 2018
7.305
7.330
7.250
7.329
61,865
+0.11(+1.51%)
Dec 12, 2018
7.116
7.290
7.100
7.220
176,769
+0.23(+3.29%)
Dec 11, 2018
6.995
7.080
6.910
6.990
65,497
+0.12(+1.68%)
Dec 10, 2018
6.905
6.950
6.760
6.874
54,172
-0.06(-0.81%)
Dec 07, 2018
7.090
7.110
6.930
6.930
101,200
-0.17(-2.38%)
Dec 06, 2018
7.160
7.160
6.900
7.099
111,348
-0.06(-0.85%)
Dec 04, 2018
7.250
7.390
7.160
7.160
78,900
-0.11(-1.51%)
Dec 03, 2018
7.330
7.340
7.207
7.270
119,310
-0.26(-3.45%)
Nov 30, 2018
7.570
7.580
7.450
7.530
54,100
-0.04(-0.53%)
Nov 29, 2018
7.510
7.600
7.510
7.570
53,640
+0.01(+0.13%)
Nov 28, 2018
7.410
7.590
7.410
7.560
95,618
+0.26(+3.56%)
Nov 27, 2018
7.280
7.390
7.280
7.300
37,234
+0.15(+2.10%)
Nov 26, 2018
7.220
7.220
7.100
7.150
113,083
+0.05(+0.70%)
Nov 23, 2018
7.040
7.250
7.040
7.100
17,100
-0.19(-2.61%)
Nov 21, 2018
7.290
7.290
7.290
0
-0.02(-0.26%)
Nov 20, 2018
7.300
7.400
7.290
7.309
253,757
+0.04(+0.54%)
Nov 19, 2018
7.425
7.440
7.270
7.270
325,896
+0.15(+2.11%)
Nov 16, 2018
6.980
7.120
6.970
7.120
190,100
+0.25(+3.64%)
Nov 15, 2018
6.830
6.950
6.800
6.870
64,871
+0.03(+0.44%)
Nov 14, 2018
6.860
6.900
6.750
6.840
102,106
+0.02(+0.29%)
Nov 13, 2018
6.700
6.840
6.690
6.820
58,708
+0.13(+1.94%)
Nov 12, 2018
6.740
6.800
6.680
6.690
872,979
+0.01(+0.10%)
Nov 09, 2018
6.690
6.750
6.680
6.684
86,100
-0.02(-0.24%)
Nov 08, 2018
6.750
6.750
6.600
6.700
91,879
+0.08(+1.22%)
Nov 07, 2018
6.490
6.620
6.490
6.619
51,389
+0.05(+0.75%)
Nov 06, 2018
6.650
6.650
6.500
6.570
163,346
-0.08(-1.20%)
Nov 05, 2018
6.660
6.660
6.590
6.650
347,584
+0.15(+2.30%)
Nov 02, 2018
6.390
6.680
6.390
6.500
107,000
+0.11(+1.72%)
Nov 01, 2018
6.310
6.440
6.210
6.390
42,475
-0.08(-1.24%)
Oct 31, 2018
6.400
6.470
6.400
6.470
56,934
+0.27(+4.35%)
Oct 30, 2018
6.240
6.270
6.100
6.200
303,554
-0.18(-2.82%)
Oct 29, 2018
6.370
6.550
6.350
6.380
95,741
-0.14(-2.15%)
Oct 26, 2018
6.540
6.570
6.450
6.520
79,800
-0.23(-3.41%)
Oct 25, 2018
6.670
6.800
6.670
6.750
266,019
+0.22(+3.37%)
Oct 24, 2018
6.700
6.713
6.520
6.530
71,568
-0.05(-0.76%)
Oct 23, 2018
6.470
6.580
6.460
6.580
185,449
-0.13(-1.94%)
Oct 22, 2018
6.710
6.750
6.510
6.710
65,389
+0.46(+7.45%)
Oct 19, 2018
6.255
6.320
6.200
6.245
33,400
+0.04(+0.73%)
Oct 18, 2018
6.330
6.370
6.200
6.200
87,878
-0.35(-5.34%)
Oct 17, 2018
6.445
6.560
6.445
6.550
69,545
+0.01(+0.15%)
Oct 16, 2018
6.430
6.540
6.429
6.540
151,615
+0.11(+1.71%)
Oct 15, 2018
6.330
6.440
6.330
6.430
78,831
-0.02(-0.31%)
Oct 12, 2018
6.460
6.460
6.290
6.450
216,500
+0.36(+5.91%)
Oct 11, 2018
6.320
6.320
6.010
6.090
172,084
-0.25(-3.94%)
Oct 10, 2018
6.450
6.490
6.340
6.340
321,302
-0.17(-2.61%)
Oct 09, 2018
6.540
6.540
6.440
6.510
108,757
-0.03(-0.46%)
Oct 08, 2018
6.600
6.600
6.430
6.540
85,601
-0.04(-0.68%)
Oct 05, 2018
6.620
6.680
6.550
6.585
47,900
+0.04(+0.61%)
Oct 04, 2018
6.675
6.720
6.500
6.545
152,444
-0.32(-4.59%)
Oct 03, 2018
6.950
6.950
6.830
6.860
123,758
+0.02(+0.29%)
Oct 02, 2018
6.815
6.880
6.815
6.840
139,847
-0.32(-4.47%)
Oct 01, 2018
7.190
7.220
7.110
7.160
248,129
+0.03(+0.42%)
Sep 28, 2018
7.130
7.170
7.100
7.130
92,000
+0.06(+0.85%)
Sep 27, 2018
7.050
7.070
7.030
7.070
301,445
-0.09(-1.26%)
Sep 26, 2018
7.070
7.200
7.070
7.160
498,479
+0.11(+1.56%)
Sep 25, 2018
6.970
7.050
6.970
7.050
98,650
+0.06(+0.93%)
Sep 24, 2018
6.960
7.050
6.960
6.985
159,720
+0.01(+0.20%)
Sep 21, 2018
6.990
6.990
6.930
6.971
187,000
+0.33(+4.98%)
Sep 20, 2018
6.680
6.680
6.630
6.640
309,793
-0.02(-0.30%)
Sep 19, 2018
6.600
6.680
6.550
6.660
464,273
+0.46(+7.42%)
Sep 18, 2018
6.060
6.210
6.060
6.200
354,274
+0.04(+0.65%)
Sep 17, 2018
6.200
6.220
6.150
6.160
166,654
-0.11(-1.75%)
Sep 14, 2018
6.230
6.280
6.170
6.270
283,200
+0.41(+7.09%)
Sep 13, 2018
5.805
5.900
5.750
5.855
78,203
+0.17(+2.90%)
Sep 12, 2018
5.563
5.690
5.550
5.690
91,774
+0.09(+1.61%)
Sep 11, 2018
5.510
5.610
5.510
5.600
160,698
-0.08(-1.32%)
Sep 10, 2018
5.710
5.710
5.660
5.675
81,211
-0.08(-1.39%)
Sep 07, 2018
5.710
5.760
5.600
5.755
403,000
-0.04(-0.78%)
Sep 06, 2018
5.780
5.830
5.760
5.800
203,357
-0.05(-0.85%)
Sep 05, 2018
5.880
5.880
5.800
5.850
54,265
-0.14(-2.34%)
Sep 04, 2018
6.030
6.030
5.970
5.990
193,470
+0.09(+1.52%)
Aug 31, 2018
5.900
5.900
5.900
0
-0.11(-1.83%)
Aug 30, 2018
6.125
6.125
6.000
6.010
369,768
-0.19(-3.06%)
Aug 29, 2018
6.400
6.400
6.140
6.200
133,643
-0.13(-2.05%)
Aug 28, 2018
6.350
6.395
6.310
6.330
79,977
-0.06(-0.93%)
Aug 27, 2018
6.310
6.400
6.250
6.390
129,084
+0.27(+4.41%)
Aug 24, 2018
5.980
6.120
5.980
6.120
55,800
+0.06(+0.99%)
Aug 23, 2018
6.140
6.140
6.030
6.060
105,522
-0.27(-4.27%)
Aug 22, 2018
6.300
6.340
6.280
6.330
82,205
+0.11(+1.77%)
Aug 21, 2018
6.050
6.280
6.050
6.220
257,097
+0.26(+4.37%)
Aug 20, 2018
5.800
5.960
5.800
5.960
256,139
+0.33(+5.86%)
Aug 17, 2018
5.810
5.810
5.480
5.630
94,300
+0.15(+2.74%)
Aug 16, 2018
5.360
5.520
5.360
5.480
87,181
+0.12(+2.24%)
Aug 15, 2018
5.410
5.410
5.300
5.360
171,505
-0.36(-6.29%)
Aug 14, 2018
5.700
5.730
5.675
5.720
102,115
+0.03(+0.46%)
Aug 13, 2018
5.720
5.750
5.694
5.694
53,485
+0.01(+0.18%)
Aug 10, 2018
5.710
5.750
5.620
5.684
101,700
+0.09(+1.68%)
Aug 09, 2018
5.560
5.600
5.430
5.590
385,119
+0.23(+4.29%)
Aug 08, 2018
5.320
5.370
5.320
5.360
78,080
-0.02(-0.37%)
Aug 07, 2018
5.260
5.400
5.250
5.380
151,329
+0.17(+3.26%)
Aug 06, 2018
5.180
5.260
5.160
5.210
179,221
-0.17(-3.16%)
Aug 03, 2018
5.370
5.380
5.250
5.380
149,500
-0.18(-3.24%)
Aug 02, 2018
5.560
5.590
5.540
5.560
128,645
-0.14(-2.46%)
Aug 01, 2018
5.650
5.790
5.650
5.700
224,316
+0.00(+0.00%)
Jul 31, 2018
5.540
5.750
5.540
5.700
57,934
+0.11(+1.97%)
Jul 30, 2018
5.570
5.620
5.520
5.590
252,310
-0.16(-2.78%)
Jul 27, 2018
5.680
5.790
5.670
5.750
128,200
+0.05(+0.88%)
Jul 26, 2018
5.640
5.730
5.640
5.700
70,355
-0.05(-0.87%)
Jul 25, 2018
5.730
5.810
5.708
5.750
107,807
+0.05(+0.88%)
Jul 24, 2018
5.620
5.790
5.620
5.700
61,194
+0.12(+2.15%)
Jul 23, 2018
5.560
5.590
5.550
5.580
87,175
-0.07(-1.24%)
Jul 20, 2018
5.640
5.650
5.555
5.650
177,735
+0.07(+1.25%)
Jul 19, 2018
5.590
5.590
5.540
5.580
267,937
-0.07(-1.24%)
Jul 18, 2018
5.550
5.660
5.550
5.650
245,548
-0.03(-0.53%)
Jul 17, 2018
5.675
5.700
5.650
5.680
324,810
-0.15(-2.54%)
Jul 16, 2018
5.845
5.860
5.790
5.828
360,712
-0.30(-4.95%)
Jul 13, 2018
6.090
6.150
6.090
6.131
153,643
-0.02(-0.31%)
Jul 12, 2018
6.075
6.170
6.070
6.150
126,097
+0.09(+1.49%)
Jul 11, 2018
6.030
6.080
6.030
6.060
627,200
-0.04(-0.66%)
Jul 10, 2018
6.030
6.110
6.030
6.100
70,198
-0.04(-0.65%)
Jul 09, 2018
5.985
6.140
5.970
6.140
112,335
-0.02(-0.32%)
Jul 06, 2018
6.120
6.170
6.000
6.160
56,928
-0.02(-0.32%)
Jul 05, 2018
6.110
6.240
6.060
6.180
154,448
+0.13(+2.15%)
Jul 03, 2018
6.050
6.050
6.050
0
-0.10(-1.63%)
Jul 02, 2018
6.090
6.150
6.070
6.150
162,887
-0.06(-0.97%)
Jun 29, 2018
6.010
6.250
6.010
6.210
213,288
+0.30(+5.08%)
Jun 28, 2018
5.785
5.910
5.780
5.910
89,911
+0.02(+0.34%)
Jun 27, 2018
5.930
5.960
5.840
5.890
183,259
-0.11(-1.84%)
Jun 26, 2018
6.000
6.040
5.910
6.000
110,388
+0.00(+0.00%)
Jun 25, 2018
6.235
6.290
5.960
6.000
368,057
-0.25(-4.00%)
Jun 22, 2018
6.540
6.540
6.000
6.250
1,036,132
+0.12(+1.96%)
Jun 21, 2018
6.090
6.175
6.090
6.130
1,292,198
-0.08(-1.29%)
Jun 20, 2018
6.220
6.220
6.160
6.210
124,763
-0.14(-2.20%)
Jun 19, 2018
6.230
6.430
6.217
6.350
117,139
-0.16(-2.38%)
Jun 18, 2018
6.565
6.580
6.460
6.505
136,523
-0.04(-0.54%)
Jun 15, 2018
6.580
6.670
6.540
185,457
-0.13(-1.95%)
Jun 14, 2018
6.650
6.720
6.650
6.670
157,927
-0.02(-0.30%)
Jun 13, 2018
6.640
6.760
6.640
6.690
64,346
-0.09(-1.33%)
Jun 12, 2018
6.890
6.900
6.780
6.780
110,679
-0.16(-2.31%)
Jun 11, 2018
6.835
6.950
6.820
6.940
71,979
-0.01(-0.22%)
Jun 08, 2018
6.820
6.960
6.820
6.955
42,978
-0.06(-0.93%)
Jun 07, 2018
7.000
7.120
6.980
7.020
117,082
+0.07(+1.01%)
Jun 06, 2018
6.790
6.950
6.790
6.950
134,046
+0.22(+3.27%)
Jun 05, 2018
6.750
6.750
6.620
6.730
63,703
+0.10(+1.51%)
Jun 04, 2018
6.540
6.630
6.480
6.630
56,303
+0.15(+2.32%)
Jun 01, 2018
6.500
6.500
6.440
6.480
40,973
-0.03(-0.53%)
May 31, 2018
6.420
6.530
6.420
6.514
81,689
+0.12(+1.86%)
May 30, 2018
6.370
6.400
6.330
6.395
140,921
-0.06(-0.85%)
May 29, 2018
6.530
6.530
6.410
6.450
328,141
-0.22(-3.30%)
May 25, 2018
6.670
6.670
6.670
0
-0.04(-0.60%)
May 24, 2018
6.740
6.760
6.680
6.710
82,402
-0.17(-2.47%)
May 23, 2018
6.880
6.880
6.780
6.880
48,338
+0.08(+1.18%)
May 22, 2018
6.881
6.881
6.782
6.800
48,721
-0.04(-0.58%)
May 21, 2018
6.880
6.880
6.800
6.840
86,870
+0.10(+1.48%)
May 18, 2018
6.680
6.760
6.680
6.740
50,882
-0.01(-0.15%)
May 17, 2018
6.790
6.790
6.730
6.750
97,528
-0.18(-2.60%)
May 16, 2018
6.900
6.964
6.790
6.930
68,932
+0.03(+0.43%)
May 15, 2018
6.970
6.970
6.870
6.900
83,920
-0.06(-0.86%)
May 14, 2018
6.890
7.050
6.890
6.960
92,917
+0.07(+1.02%)
May 11, 2018
6.860
6.968
6.830
6.890
521,878
+0.16(+2.38%)
May 10, 2018
6.645
6.740
6.600
6.730
185,157
+0.04(+0.60%)
May 09, 2018
6.645
6.720
6.570
6.690
208,446
-0.02(-0.30%)
May 08, 2018
6.680
6.730
6.620
6.710
88,350
+0.16(+2.44%)
May 07, 2018
6.500
6.550
6.450
6.550
290,520
+0.04(+0.61%)
May 04, 2018
6.515
6.540
6.430
6.510
240,274
-0.12(-1.81%)
May 03, 2018
6.685
6.720
6.540
6.630
162,947
-0.21(-3.07%)
May 02, 2018
6.895
6.940
6.800
6.840
596,933
-0.10(-1.44%)
May 01, 2018
6.950
7.050
6.840
6.940
270,075
-0.12(-1.70%)
Apr 30, 2018
7.105
7.150
7.050
7.060
336,080
-0.39(-5.24%)
Apr 27, 2018
7.485
7.520
7.420
7.451
111,062
-0.05(-0.66%)
Apr 26, 2018
7.405
7.500
7.405
7.500
81,017
+0.08(+1.08%)
Apr 25, 2018
7.420
7.490
7.420
7.420
103,154
-0.13(-1.72%)
Apr 24, 2018
7.480
7.600
7.480
7.550
84,179
+0.13(+1.75%)
Apr 23, 2018
7.400
7.510
7.400
7.420
67,251
-0.02(-0.27%)
Apr 20, 2018
7.640
7.640
7.440
7.440
1,654,474
-0.20(-2.61%)
Apr 19, 2018
7.690
7.700
7.590
7.640
435,748
+0.07(+0.92%)
Apr 18, 2018
7.670
7.670
7.530
7.570
141,337
-0.37(-4.66%)
Apr 17, 2018
7.850
7.950
7.820
7.940
83,351
-0.01(-0.13%)
Apr 16, 2018
7.855
7.983
7.855
7.950
59,865
+0.01(+0.13%)
Apr 13, 2018
8.110
8.110
7.930
7.940
30,654
-0.11(-1.43%)
Apr 12, 2018
8.130
8.130
7.980
8.055
40,633
+0.09(+1.18%)
Apr 11, 2018
7.875
7.989
7.875
7.961
72,012
-0.03(-0.36%)
Apr 10, 2018
8.050
8.070
7.976
7.990
28,309
-0.04(-0.50%)
Apr 09, 2018
8.070
8.240
8.030
8.030
119,011
+0.23(+2.95%)
Apr 06, 2018
7.830
7.930
7.710
7.800
85,419
-0.05(-0.64%)
Apr 05, 2018
7.915
7.990
7.830
7.850
133,893
+0.20(+2.67%)
Apr 04, 2018
7.495
7.650
7.400
7.646
206,842
-0.10(-1.23%)
Apr 03, 2018
7.755
7.830
7.650
7.741
95,725
-0.06(-0.75%)
Apr 02, 2018
7.865
7.970
7.760
7.800
190,057
-0.23(-2.86%)
Mar 29, 2018
8.030
8.030
8.030
0
+0.05(+0.63%)
Mar 28, 2018
8.050
8.050
7.930
7.980
492,671
-0.65(-7.53%)
Mar 27, 2018
9.060
9.060
8.610
8.630
144,619
-0.35(-3.90%)
Mar 26, 2018
8.915
8.990
8.840
8.980
100,913
+0.20(+2.28%)
Mar 23, 2018
8.885
8.885
8.780
8.780
167,659
-0.32(-3.51%)
Mar 22, 2018
9.220
9.220
9.050
9.100
96,854
-0.36(-3.81%)
Mar 21, 2018
9.415
9.480
9.380
9.460
53,198
+0.07(+0.75%)
Mar 20, 2018
9.290
9.400
9.290
9.390
27,236
+0.09(+1.01%)
Mar 19, 2018
9.290
9.460
9.260
9.296
71,334
-0.20(-2.15%)
Mar 16, 2018
9.420
9.550
9.340
9.500
96,949
-0.05(-0.52%)
Mar 15, 2018
9.555
9.640
9.523
9.550
70,481
-0.08(-0.83%)
Mar 14, 2018
9.660
9.680
9.560
9.630
60,492
+0.06(+0.63%)
Mar 13, 2018
9.775
9.790
9.550
9.570
71,227
-0.10(-1.03%)
Mar 12, 2018
9.590
9.780
9.590
9.670
42,895
+0.09(+0.98%)
Mar 09, 2018
9.560
9.580
9.450
9.576
74,994
+0.08(+0.80%)
Mar 08, 2018
9.626
9.626
9.450
9.500
38,815
+0.02(+0.21%)
Mar 07, 2018
9.580
9.580
9.350
9.480
174,260
-0.14(-1.46%)
Mar 06, 2018
9.715
9.750
9.570
9.620
108,054
+0.37(+4.00%)
Mar 05, 2018
9.210
9.250
9.060
9.250
143,310
+0.34(+3.82%)
Mar 02, 2018
8.980
8.980
8.760
8.910
90,124
-0.09(-1.00%)
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.