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
Fuji Heavy Inds ADR
(OP:
FUJHY
)
10.33
-0.24 (-2.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
11.20
11.64
11.20
11.22
38,254
+0.02(+0.18%)
Feb 28, 2024
11.25
11.25
11.15
11.20
83,356
+0.05(+0.45%)
Feb 27, 2024
11.59
11.59
11.08
11.15
63,240
+0.05(+0.45%)
Feb 26, 2024
11.25
11.35
11.03
11.10
36,051
-0.09(-0.80%)
Feb 23, 2024
11.57
11.57
11.04
11.19
30,848
+0.04(+0.36%)
Feb 22, 2024
11.15
11.15
10.98
11.15
52,178
+0.09(+0.81%)
Feb 21, 2024
11.02
11.24
10.97
11.06
54,829
+0.01(+0.09%)
Feb 20, 2024
11.12
11.18
11.05
11.05
22,933
+0.04(+0.34%)
Feb 16, 2024
10.88
11.25
10.88
11.01
31,931
-0.23(-2.02%)
Feb 15, 2024
11.56
11.56
11.15
11.24
96,426
+0.19(+1.72%)
Feb 14, 2024
10.83
11.06
10.83
11.05
87,460
-0.01(-0.09%)
Feb 13, 2024
11.00
11.13
10.95
11.06
33,692
+0.16(+1.47%)
Feb 12, 2024
10.90
10.94
10.83
10.90
24,678
+0.07(+0.65%)
Feb 09, 2024
10.86
10.86
10.71
10.83
120,903
-0.01(-0.09%)
Feb 08, 2024
10.85
10.93
10.75
10.84
534,672
+0.35(+3.34%)
Feb 07, 2024
10.42
10.49
10.42
10.49
317,551
+0.25(+2.44%)
Feb 06, 2024
10.01
10.25
10.01
10.24
110,880
+0.24(+2.40%)
Feb 05, 2024
10.07
10.07
9.940
10.00
28,202
-0.03(-0.30%)
Feb 02, 2024
9.890
10.03
9.890
10.03
106,135
+0.03(+0.30%)
Feb 01, 2024
9.970
10.00
9.910
10.00
13,005
+0.01(+0.10%)
Jan 31, 2024
10.08
10.08
9.980
9.990
95,189
+0.01(+0.10%)
Jan 30, 2024
9.930
9.980
9.910
9.980
31,625
-0.01(-0.10%)
Jan 29, 2024
9.900
10.01
9.860
9.990
75,488
+0.13(+1.32%)
Jan 26, 2024
9.770
9.870
9.741
9.860
25,173
+0.13(+1.34%)
Jan 25, 2024
9.800
9.800
9.710
9.730
149,092
-0.12(-1.22%)
Jan 24, 2024
9.920
9.920
9.770
9.850
15,222
-0.09(-0.93%)
Jan 23, 2024
9.900
9.960
9.760
9.942
19,882
-0.07(-0.68%)
Jan 22, 2024
9.980
10.03
9.930
10.01
40,174
+0.25(+2.56%)
Jan 19, 2024
9.790
9.800
9.690
9.760
13,832
-0.04(-0.44%)
Jan 18, 2024
9.630
9.810
9.630
9.803
39,306
+0.21(+2.22%)
Jan 17, 2024
9.590
9.590
9.538
9.590
90,647
-0.07(-0.72%)
Jan 16, 2024
9.780
9.780
9.650
9.660
28,419
-0.10(-1.02%)
Jan 12, 2024
9.785
9.829
9.710
9.760
23,402
-0.06(-0.61%)
Jan 11, 2024
9.709
9.855
9.709
9.820
36,616
+0.15(+1.55%)
Jan 10, 2024
9.800
9.800
9.595
9.670
117,019
+0.18(+1.90%)
Jan 09, 2024
9.690
9.690
9.420
9.490
94,472
-0.16(-1.66%)
Jan 08, 2024
9.530
9.650
9.450
9.650
27,766
+0.11(+1.15%)
Jan 05, 2024
9.430
9.660
9.430
9.540
51,118
+0.19(+2.03%)
Jan 04, 2024
9.110
9.415
9.110
9.350
82,880
+0.36(+4.00%)
Jan 03, 2024
8.950
9.069
8.950
8.990
41,699
+0.01(+0.11%)
Jan 02, 2024
9.270
9.270
8.980
8.980
27,967
-0.09(-0.97%)
Dec 29, 2023
9.000
9.110
9.000
9.068
28,004
+0.05(+0.53%)
Dec 28, 2023
8.990
9.060
8.970
9.020
60,432
+0.05(+0.56%)
Dec 27, 2023
9.140
9.140
8.920
8.970
29,762
-0.04(-0.44%)
Dec 26, 2023
9.140
9.140
8.960
9.010
20,752
-0.05(-0.55%)
Dec 22, 2023
9.185
9.185
9.039
9.060
23,553
+0.05(+0.55%)
Dec 21, 2023
9.140
9.140
8.920
9.010
66,377
-0.06(-0.66%)
Dec 20, 2023
9.040
9.200
8.900
9.070
59,176
+0.05(+0.61%)
Dec 19, 2023
9.000
9.060
8.970
9.015
79,132
+0.08(+0.84%)
Dec 18, 2023
8.960
8.990
8.720
8.940
54,693
+0.10(+1.13%)
Dec 15, 2023
8.840
8.920
8.840
8.840
43,619
+0.21(+2.43%)
Dec 14, 2023
8.310
8.790
8.310
8.630
114,611
-0.26(-2.93%)
Dec 13, 2023
8.840
8.900
8.781
8.890
124,003
-0.10(-1.11%)
Dec 12, 2023
8.650
9.210
8.650
8.990
33,745
+0.03(+0.33%)
Dec 11, 2023
9.150
9.150
8.880
8.960
33,851
+0.04(+0.45%)
Dec 08, 2023
9.030
9.030
8.810
8.920
68,486
-0.11(-1.22%)
Dec 07, 2023
9.090
9.110
8.940
9.030
83,595
-0.07(-0.77%)
Dec 06, 2023
9.200
9.200
9.100
9.100
35,705
+0.08(+0.93%)
Dec 05, 2023
8.980
9.050
8.980
9.016
39,593
+0.26(+2.92%)
Dec 04, 2023
8.980
8.980
8.630
8.760
46,556
-0.21(-2.34%)
Dec 01, 2023
8.914
8.970
8.903
8.970
32,682
+0.09(+1.01%)
Nov 30, 2023
8.980
8.980
8.740
8.880
28,806
+0.16(+1.83%)
Nov 29, 2023
8.450
8.755
8.450
8.720
36,274
-0.15(-1.71%)
Nov 28, 2023
8.900
8.900
8.820
8.872
25,303
-0.07(-0.76%)
Nov 27, 2023
9.190
9.190
8.920
8.940
36,696
-0.10(-1.05%)
Nov 24, 2023
9.280
9.280
9.005
9.035
14,367
+0.03(+0.28%)
Nov 22, 2023
9.000
9.020
8.900
9.010
33,470
+0.24(+2.74%)
Nov 21, 2023
8.750
9.100
8.750
8.770
39,853
-0.16(-1.79%)
Nov 20, 2023
9.000
9.000
8.867
8.930
50,774
-0.20(-2.14%)
Nov 17, 2023
9.600
9.600
9.100
9.125
19,913
+0.04(+0.44%)
Nov 16, 2023
9.100
9.104
8.830
9.085
37,313
-0.02(-0.27%)
Nov 15, 2023
8.960
9.190
8.960
9.110
26,292
-0.10(-1.09%)
Nov 14, 2023
9.200
9.290
9.150
9.210
53,539
+0.21(+2.33%)
Nov 13, 2023
8.950
9.000
8.830
9.000
62,377
+0.13(+1.47%)
Nov 10, 2023
9.160
9.160
8.835
8.870
20,111
-0.12(-1.39%)
Nov 09, 2023
9.360
9.360
8.970
8.995
22,207
+0.01(+0.06%)
Nov 08, 2023
9.080
9.140
8.950
8.989
24,190
-0.12(-1.32%)
Nov 07, 2023
8.960
9.110
8.930
9.110
17,403
+0.00(+0.00%)
Nov 06, 2023
9.200
9.245
9.030
9.110
25,912
-0.01(-0.11%)
Nov 03, 2023
9.000
9.160
9.000
9.120
47,641
+0.12(+1.33%)
Nov 02, 2023
9.180
9.180
8.910
9.000
38,334
-0.04(-0.39%)
Nov 01, 2023
8.750
9.100
8.750
9.035
35,643
+0.43(+4.94%)
Oct 31, 2023
8.300
8.830
8.300
8.610
154,208
+0.14(+1.70%)
Oct 30, 2023
8.660
8.660
8.425
8.466
99,920
-0.19(-2.24%)
Oct 27, 2023
9.020
9.020
8.620
8.660
51,585
-0.01(-0.12%)
Oct 26, 2023
8.750
8.780
8.670
8.670
28,340
-0.12(-1.37%)
Oct 25, 2023
8.830
8.860
8.790
8.790
16,472
-0.02(-0.23%)
Oct 24, 2023
8.825
8.870
8.810
8.810
55,294
-0.06(-0.68%)
Oct 23, 2023
8.855
8.890
8.820
8.870
39,099
+0.00(+0.00%)
Oct 20, 2023
9.008
9.100
8.870
8.870
30,077
-0.13(-1.44%)
Oct 19, 2023
9.230
9.230
8.980
9.000
31,586
-0.20(-2.17%)
Oct 18, 2023
9.330
9.370
9.190
9.200
46,295
-0.19(-2.02%)
Oct 17, 2023
9.360
9.479
9.350
9.390
63,523
+0.10(+1.08%)
Oct 16, 2023
9.190
9.410
9.210
9.290
16,067
-0.05(-0.54%)
Oct 13, 2023
9.420
9.670
9.290
9.340
14,405
-0.07(-0.74%)
Oct 12, 2023
9.610
9.610
9.370
9.410
66,509
-0.05(-0.53%)
Oct 11, 2023
9.560
9.560
9.460
9.460
70,307
+0.06(+0.64%)
Oct 10, 2023
9.640
9.640
9.260
9.400
160,968
+0.31(+3.40%)
Oct 09, 2023
9.100
9.320
9.010
9.091
20,144
+0.00(+0.01%)
Oct 06, 2023
9.070
9.130
9.000
9.090
185,720
+0.05(+0.53%)
Oct 05, 2023
9.020
9.042
8.950
9.042
14,576
+0.18(+2.05%)
Oct 04, 2023
9.000
9.080
8.770
8.860
51,282
-0.36(-3.85%)
Oct 03, 2023
9.340
9.340
9.170
9.215
52,627
-0.44(-4.51%)
Oct 02, 2023
9.700
9.720
9.650
9.650
10,454
-0.14(-1.43%)
Sep 29, 2023
9.742
9.790
9.670
9.790
65,963
+0.02(+0.20%)
Sep 28, 2023
9.430
9.850
9.430
9.770
46,984
-0.12(-1.21%)
Sep 27, 2023
9.800
10.01
9.790
9.890
27,117
+0.08(+0.82%)
Sep 26, 2023
10.10
10.10
9.810
9.810
85,704
-0.07(-0.71%)
Sep 25, 2023
9.920
9.920
9.880
9.880
73,554
-0.14(-1.37%)
Sep 22, 2023
10.12
10.12
10.01
10.02
28,415
+0.05(+0.48%)
Sep 21, 2023
10.00
10.29
9.970
9.970
34,124
-0.19(-1.87%)
Sep 20, 2023
10.50
10.50
10.16
10.16
44,852
-0.31(-2.96%)
Sep 19, 2023
10.42
10.47
10.40
10.47
41,186
+0.30(+2.95%)
Sep 18, 2023
10.20
10.20
10.13
10.17
41,362
-0.06(-0.59%)
Sep 15, 2023
10.14
10.24
9.910
10.23
45,893
+0.07(+0.69%)
Sep 14, 2023
10.12
10.21
10.00
10.16
67,146
+0.25(+2.52%)
Sep 13, 2023
9.590
9.950
9.590
9.910
23,516
-0.08(-0.80%)
Sep 12, 2023
9.840
9.990
9.840
9.990
27,665
+0.20(+2.04%)
Sep 11, 2023
9.790
9.790
9.765
9.790
15,683
+0.00(+0.00%)
Sep 08, 2023
9.760
9.800
9.760
9.790
13,841
-0.08(-0.81%)
Sep 07, 2023
9.700
9.870
9.700
9.870
47,806
+0.00(+0.00%)
Sep 06, 2023
10.18
10.18
9.850
9.870
29,411
+0.10(+1.02%)
Sep 05, 2023
9.600
9.815
9.600
9.770
27,805
+0.20(+2.09%)
Sep 01, 2023
9.595
9.610
9.540
9.570
137,366
+0.01(+0.10%)
Aug 31, 2023
9.460
9.590
9.430
9.560
43,287
+0.20(+2.14%)
Aug 30, 2023
9.210
9.430
9.210
9.360
30,759
-0.05(-0.53%)
Aug 29, 2023
9.310
9.410
9.310
9.410
30,566
-0.01(-0.11%)
Aug 28, 2023
9.365
9.420
9.330
9.420
18,842
+0.21(+2.32%)
Aug 25, 2023
9.180
9.240
9.080
9.206
34,854
+0.16(+1.78%)
Aug 24, 2023
9.150
9.185
9.035
9.045
32,964
-0.24(-2.64%)
Aug 23, 2023
9.280
9.310
9.200
9.290
95,876
+0.06(+0.65%)
Aug 22, 2023
9.230
9.260
9.180
9.230
49,697
+0.21(+2.33%)
Aug 21, 2023
9.010
9.060
9.000
9.020
104,378
+0.04(+0.45%)
Aug 18, 2023
9.038
9.038
8.820
8.980
132,320
-0.08(-0.88%)
Aug 17, 2023
9.100
9.120
8.793
9.060
52,189
+0.21(+2.43%)
Aug 16, 2023
9.030
9.030
8.810
8.845
72,868
-0.02(-0.28%)
Aug 15, 2023
8.890
8.925
8.850
8.870
42,685
-0.14(-1.55%)
Aug 14, 2023
8.680
9.059
8.680
9.010
41,031
-0.05(-0.55%)
Aug 11, 2023
9.075
9.109
9.030
9.060
45,706
+0.02(+0.17%)
Aug 10, 2023
9.120
9.170
9.010
9.045
27,570
+0.13(+1.52%)
Aug 09, 2023
8.740
8.940
8.694
8.910
61,816
-0.27(-2.94%)
Aug 08, 2023
9.200
9.380
9.060
9.180
21,433
-0.01(-0.11%)
Aug 07, 2023
9.150
9.300
9.120
9.190
24,743
-0.07(-0.76%)
Aug 04, 2023
9.300
9.300
9.050
9.260
47,130
+0.04(+0.43%)
Aug 03, 2023
9.200
9.220
9.160
9.220
40,342
-0.14(-1.50%)
Aug 02, 2023
9.550
9.595
9.290
9.360
50,577
-0.13(-1.37%)
Aug 01, 2023
9.545
9.545
9.460
9.490
47,932
+0.03(+0.32%)
Jul 31, 2023
9.450
9.480
9.450
9.460
29,542
+0.06(+0.64%)
Jul 28, 2023
9.450
9.540
9.300
9.400
39,405
-0.05(-0.53%)
Jul 27, 2023
9.556
9.556
9.450
9.450
14,773
-0.03(-0.32%)
Jul 26, 2023
9.160
9.550
9.160
9.480
12,953
-0.10(-1.01%)
Jul 25, 2023
9.500
9.780
9.500
9.577
24,990
+0.13(+1.34%)
Jul 24, 2023
9.440
9.480
9.410
9.450
102,291
+0.20(+2.18%)
Jul 21, 2023
9.600
9.600
9.200
9.248
44,245
-0.06(-0.61%)
Jul 20, 2023
9.325
9.350
9.201
9.305
29,156
+0.17(+1.90%)
Jul 19, 2023
9.280
9.280
9.000
9.131
27,487
+0.13(+1.46%)
Jul 18, 2023
8.660
9.030
8.660
9.000
22,718
+0.15(+1.69%)
Jul 17, 2023
8.850
8.950
8.800
8.850
65,450
+0.02(+0.23%)
Jul 14, 2023
8.860
8.860
8.780
8.830
55,493
-0.13(-1.45%)
Jul 13, 2023
9.040
9.040
8.940
8.960
41,457
-0.08(-0.88%)
Jul 12, 2023
9.050
9.120
9.040
9.040
39,076
+0.04(+0.40%)
Jul 11, 2023
8.940
9.020
8.940
9.004
49,016
-0.06(-0.62%)
Jul 10, 2023
8.990
9.060
8.990
9.060
48,342
-0.11(-1.20%)
Jul 07, 2023
9.230
9.230
9.070
9.170
37,515
-0.03(-0.33%)
Jul 06, 2023
9.140
9.220
9.140
9.200
24,499
-0.13(-1.39%)
Jul 05, 2023
9.140
9.430
9.140
9.330
20,815
-0.14(-1.48%)
Jul 03, 2023
9.600
9.600
9.410
9.470
19,540
+0.09(+0.91%)
Jun 30, 2023
9.370
9.410
9.340
9.385
35,373
-0.03(-0.27%)
Jun 29, 2023
9.410
9.410
9.385
9.410
38,939
+0.06(+0.64%)
Jun 28, 2023
9.260
9.420
9.260
9.350
22,287
+0.19(+2.02%)
Jun 27, 2023
9.180
9.180
9.100
9.165
29,432
-0.04(-0.38%)
Jun 26, 2023
9.030
9.200
9.030
9.200
19,762
+0.06(+0.66%)
Jun 23, 2023
9.080
9.290
9.080
9.140
50,901
-0.23(-2.45%)
Jun 22, 2023
9.380
9.470
9.350
9.370
28,957
-0.09(-0.90%)
Jun 21, 2023
9.570
9.570
9.400
9.455
22,695
+0.17(+1.78%)
Jun 20, 2023
9.360
9.360
9.250
9.290
17,081
-0.10(-1.06%)
Jun 16, 2023
9.560
9.560
9.370
9.390
30,531
-0.17(-1.78%)
Jun 15, 2023
9.500
9.590
9.460
9.560
51,750
+1.44(+17.73%)
May 08, 2023
8.110
8.270
8.080
8.120
19,574
+0.03(+0.40%)
May 05, 2023
8.150
8.150
8.010
8.088
20,702
+0.16(+1.99%)
May 04, 2023
8.140
8.140
7.930
7.930
49,349
-0.07(-0.81%)
May 03, 2023
8.000
8.078
7.930
7.995
23,743
+0.00(+0.06%)
May 02, 2023
7.930
8.010
7.880
7.990
42,902
-0.12(-1.48%)
May 01, 2023
7.840
8.110
7.840
8.110
16,030
+0.02(+0.31%)
Apr 28, 2023
8.000
8.100
7.990
8.085
75,154
+0.11(+1.32%)
Apr 27, 2023
7.820
8.000
7.820
7.980
52,494
+0.14(+1.79%)
Apr 26, 2023
7.810
7.840
7.761
7.840
10,843
+0.02(+0.32%)
Apr 25, 2023
7.900
7.900
7.780
7.815
35,681
-0.05(-0.70%)
Apr 24, 2023
7.800
7.890
7.800
7.870
26,857
+0.12(+1.55%)
Apr 21, 2023
7.700
7.840
7.700
7.750
21,845
+0.02(+0.26%)
Apr 20, 2023
7.830
7.850
7.730
7.730
82,568
-0.04(-0.57%)
Apr 19, 2023
7.810
7.810
7.760
7.774
17,626
-0.06(-0.72%)
Apr 18, 2023
7.820
7.910
7.810
7.830
22,075
+0.06(+0.77%)
Apr 17, 2023
7.705
7.770
7.705
7.770
36,302
+0.06(+0.81%)
Apr 14, 2023
7.720
7.850
7.680
7.707
46,353
-0.20(-2.50%)
Apr 13, 2023
7.990
7.990
7.848
7.905
22,143
+0.12(+1.48%)
Apr 12, 2023
7.940
7.940
7.760
7.790
49,035
-0.16(-2.01%)
Apr 11, 2023
7.840
7.950
7.820
7.950
61,234
+0.20(+2.58%)
Apr 10, 2023
7.430
7.760
7.430
7.750
41,985
+0.06(+0.78%)
Apr 06, 2023
7.690
7.710
7.627
7.690
68,907
-0.08(-1.09%)
Apr 05, 2023
7.670
7.920
7.670
7.775
13,463
-0.14(-1.80%)
Apr 04, 2023
8.000
8.000
7.890
7.918
62,129
-0.05(-0.66%)
Apr 03, 2023
8.000
8.000
7.950
7.970
44,326
+0.02(+0.25%)
Mar 31, 2023
7.980
7.980
7.920
7.950
22,093
-0.02(-0.31%)
Mar 30, 2023
7.780
8.040
7.780
7.975
26,521
+0.03(+0.44%)
Mar 29, 2023
7.910
8.060
7.910
7.940
19,032
+0.07(+0.89%)
Mar 28, 2023
7.810
7.960
7.810
7.870
25,621
-0.04(-0.51%)
Mar 27, 2023
7.920
7.920
7.842
7.910
45,294
+0.08(+1.02%)
Mar 24, 2023
7.750
7.830
7.750
7.830
32,857
+0.00(+0.00%)
Mar 23, 2023
7.835
7.900
7.760
7.830
18,785
+0.15(+1.95%)
Mar 22, 2023
7.750
7.820
7.680
7.680
60,903
+0.02(+0.26%)
Mar 21, 2023
7.570
7.690
7.570
7.660
63,748
+0.04(+0.52%)
Mar 20, 2023
7.615
7.700
7.580
7.620
45,256
+0.12(+1.60%)
Mar 17, 2023
7.560
7.615
7.500
7.500
79,404
-0.16(-2.14%)
Mar 16, 2023
7.650
7.690
7.530
7.664
84,648
+0.14(+1.85%)
Mar 15, 2023
7.640
7.640
7.480
7.525
81,856
-0.22(-2.90%)
Mar 14, 2023
7.600
7.750
7.600
7.750
55,540
-0.16(-2.02%)
Mar 13, 2023
7.900
8.000
7.810
7.910
35,218
-0.20(-2.47%)
Mar 10, 2023
8.150
8.290
8.060
8.110
55,423
-0.21(-2.52%)
Mar 09, 2023
8.380
8.430
8.295
8.320
16,508
-0.04(-0.48%)
Mar 08, 2023
8.350
8.390
8.310
8.360
30,026
+0.11(+1.33%)
Mar 07, 2023
8.300
8.330
8.195
8.250
27,850
+0.03(+0.36%)
Mar 06, 2023
8.240
8.240
8.100
8.220
17,150
-0.02(-0.24%)
Mar 03, 2023
8.120
8.290
8.120
8.240
39,841
+0.12(+1.48%)
Mar 02, 2023
7.990
8.140
7.990
8.120
48,136
+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.