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
Broadwind Energy Inc
(NQ:
BWEN
)
4.110
+0.450 (+12.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2017
5.470
5.554
5.290
5.510
280,628
+0.21(+3.96%)
Feb 27, 2017
5.450
5.510
5.300
5.300
198,923
+0.06(+1.15%)
Feb 24, 2017
5.100
5.340
5.053
5.240
82,536
+0.09(+1.75%)
Feb 23, 2017
5.100
5.460
5.100
5.150
90,744
-0.08(-1.53%)
Feb 22, 2017
5.550
5.722
5.126
5.230
145,466
-0.20(-3.68%)
Feb 21, 2017
5.300
5.550
5.210
5.430
215,345
+0.41(+8.17%)
Feb 17, 2017
5.020
5.020
5.020
0
+0.04(+0.80%)
Feb 16, 2017
5.010
5.160
4.950
4.980
57,899
+0.06(+1.22%)
Feb 15, 2017
5.070
5.250
4.920
4.920
45,884
-0.15(-2.95%)
Feb 14, 2017
4.860
5.210
4.607
5.070
91,689
-0.00(-0.01%)
Feb 13, 2017
5.390
5.570
5.000
5.070
196,900
-0.04(-0.78%)
Feb 10, 2017
4.850
5.150
4.790
5.110
184,908
+0.34(+7.13%)
Feb 09, 2017
4.650
4.980
4.650
4.770
101,645
+0.15(+3.25%)
Feb 08, 2017
4.300
4.680
4.280
4.620
96,694
+0.32(+7.44%)
Feb 07, 2017
4.230
4.300
4.210
4.300
68,715
+0.08(+1.90%)
Feb 06, 2017
4.100
4.248
4.080
4.220
354,571
+0.02(+0.48%)
Feb 03, 2017
4.150
4.220
4.070
4.200
54,226
+0.07(+1.69%)
Feb 02, 2017
4.100
4.190
4.070
4.130
35,328
+0.03(+0.73%)
Feb 01, 2017
4.100
4.110
4.060
4.100
22,559
-0.04(-0.97%)
Jan 31, 2017
3.980
4.140
3.980
4.140
26,541
+0.12(+2.99%)
Jan 30, 2017
4.000
4.050
3.950
4.020
25,592
-0.07(-1.71%)
Jan 27, 2017
4.000
4.090
3.980
4.090
37,997
+0.07(+1.74%)
Jan 26, 2017
4.050
4.100
3.750
4.020
40,050
-0.06(-1.47%)
Jan 25, 2017
4.066
4.160
4.034
4.080
13,941
-0.04(-0.97%)
Jan 24, 2017
4.110
4.150
4.070
4.120
4,781
+0.08(+1.98%)
Jan 23, 2017
4.110
4.170
4.010
4.040
36,114
-0.07(-1.70%)
Jan 20, 2017
4.090
4.110
4.040
4.110
11,497
+0.00(+0.00%)
Jan 19, 2017
4.080
4.120
4.020
4.110
36,685
+0.02(+0.49%)
Jan 18, 2017
4.130
4.210
4.000
4.090
73,013
-0.03(-0.73%)
Jan 17, 2017
4.040
4.200
4.040
4.120
40,351
+0.00(+0.00%)
Jan 13, 2017
4.120
4.120
4.120
0
+0.04(+0.98%)
Jan 12, 2017
4.120
4.154
4.060
4.080
11,595
-0.06(-1.45%)
Jan 11, 2017
4.070
4.160
4.000
4.140
29,302
+0.06(+1.47%)
Jan 10, 2017
4.070
4.110
4.060
4.080
4,598
+0.02(+0.49%)
Jan 09, 2017
4.110
4.160
4.025
4.060
43,649
-0.03(-0.73%)
Jan 06, 2017
4.159
4.159
4.060
4.090
11,366
-0.04(-0.85%)
Jan 05, 2017
4.170
4.170
4.065
4.125
6,834
-0.00(-0.12%)
Jan 04, 2017
4.200
4.310
4.060
4.130
28,584
-0.03(-0.72%)
Jan 03, 2017
4.104
4.160
4.010
4.160
37,182
+0.12(+2.84%)
Dec 30, 2016
4.045
4.045
4.045
0
-0.01(-0.37%)
Dec 29, 2016
4.160
4.160
4.060
4.060
39,772
-0.08(-2.05%)
Dec 28, 2016
4.260
4.300
4.120
4.145
24,407
-0.12(-2.70%)
Dec 27, 2016
4.440
4.440
4.150
4.260
20,270
-0.10(-2.29%)
Dec 23, 2016
4.360
4.360
4.360
0
+0.08(+1.99%)
Dec 22, 2016
4.220
4.410
4.220
4.275
57,377
+0.04(+0.83%)
Dec 21, 2016
4.270
4.320
4.190
4.240
20,518
-0.08(-1.74%)
Dec 20, 2016
4.220
4.330
4.130
4.315
21,667
+0.03(+0.58%)
Dec 19, 2016
4.110
4.330
4.090
4.290
36,189
+0.19(+4.63%)
Dec 16, 2016
4.190
4.190
4.050
4.100
34,486
-0.09(-2.15%)
Dec 15, 2016
4.210
4.270
4.150
4.190
27,072
+0.01(+0.24%)
Dec 14, 2016
4.260
4.340
4.180
4.180
37,659
-0.01(-0.24%)
Dec 13, 2016
4.250
4.350
4.170
4.190
18,795
+0.01(+0.24%)
Dec 12, 2016
4.200
4.350
4.150
4.180
33,002
-0.02(-0.48%)
Dec 09, 2016
4.230
4.323
4.110
4.200
10,143
+0.03(+0.72%)
Dec 08, 2016
4.210
4.320
4.160
4.170
54,815
-0.13(-3.02%)
Dec 07, 2016
4.160
4.340
4.160
4.300
83,355
+0.14(+3.37%)
Dec 06, 2016
4.100
4.200
4.050
4.160
52,033
+0.06(+1.46%)
Dec 05, 2016
4.100
4.160
4.040
4.100
21,123
-0.06(-1.44%)
Dec 02, 2016
4.040
4.160
4.040
4.160
14,856
+0.10(+2.46%)
Dec 01, 2016
4.130
4.250
4.050
4.060
15,848
-0.03(-0.73%)
Nov 30, 2016
4.150
4.170
4.050
4.090
35,619
-0.04(-0.97%)
Nov 29, 2016
4.180
4.200
4.100
4.130
17,259
+0.03(+0.73%)
Nov 28, 2016
4.350
4.350
4.100
4.100
21,734
-0.20(-4.65%)
Nov 25, 2016
4.060
4.320
4.050
4.300
55,560
+0.24(+5.91%)
Nov 23, 2016
4.060
4.060
4.060
0
-0.17(-4.02%)
Nov 22, 2016
4.150
4.230
4.110
4.230
12,132
+0.08(+1.93%)
Nov 21, 2016
4.150
4.340
4.090
4.150
43,655
+0.00(+0.00%)
Nov 18, 2016
4.160
4.270
4.130
4.150
50,139
-0.01(-0.24%)
Nov 17, 2016
4.030
4.300
4.010
4.160
68,912
+0.09(+2.21%)
Nov 16, 2016
4.050
4.100
4.020
4.070
16,878
+0.00(+0.00%)
Nov 15, 2016
4.120
4.140
4.050
4.070
61,334
-0.05(-1.21%)
Nov 14, 2016
4.130
4.190
4.050
4.120
37,979
-0.02(-0.60%)
Nov 11, 2016
4.090
4.190
4.000
4.145
19,168
+0.00(+0.12%)
Nov 10, 2016
4.050
4.170
4.050
4.140
44,491
+0.06(+1.47%)
Nov 09, 2016
4.350
4.450
3.950
4.080
69,058
-0.38(-8.52%)
Nov 08, 2016
4.370
4.479
4.345
4.460
20,124
+0.06(+1.36%)
Nov 07, 2016
4.350
4.400
4.190
4.400
16,384
+0.14(+3.29%)
Nov 04, 2016
4.210
4.370
4.210
4.260
13,856
+0.02(+0.47%)
Nov 03, 2016
4.280
4.390
4.220
4.240
44,736
-0.05(-1.17%)
Nov 02, 2016
4.300
4.350
4.130
4.290
36,307
-0.03(-0.69%)
Nov 01, 2016
4.370
4.460
4.160
4.320
52,054
-0.03(-0.69%)
Oct 31, 2016
4.480
4.480
4.350
4.350
30,068
-0.07(-1.58%)
Oct 28, 2016
4.530
4.530
4.350
4.420
18,912
+0.07(+1.61%)
Oct 27, 2016
4.380
4.430
4.187
4.350
39,212
-0.03(-0.68%)
Oct 26, 2016
4.350
4.490
4.240
4.380
43,065
+0.00(+0.00%)
Oct 25, 2016
4.450
4.530
4.310
4.380
24,684
-0.07(-1.57%)
Oct 24, 2016
4.390
4.570
4.300
4.450
45,418
+0.01(+0.23%)
Oct 21, 2016
4.360
4.480
4.230
4.440
37,997
+0.08(+1.83%)
Oct 20, 2016
4.260
4.370
4.240
4.360
18,057
+0.05(+1.16%)
Oct 19, 2016
4.230
4.370
4.230
4.310
11,957
+0.07(+1.65%)
Oct 18, 2016
4.280
4.400
4.180
4.240
53,843
-0.09(-2.08%)
Oct 17, 2016
4.430
4.450
4.140
4.330
120,928
-0.07(-1.59%)
Oct 14, 2016
4.220
4.460
4.151
4.400
23,595
+0.05(+1.15%)
Oct 13, 2016
4.130
4.550
4.080
4.350
249,964
+0.14(+3.33%)
Oct 12, 2016
4.230
4.340
4.080
4.210
103,060
-0.03(-0.71%)
Oct 11, 2016
4.450
4.450
4.165
4.240
22,494
-0.19(-4.29%)
Oct 10, 2016
4.290
4.470
4.290
4.430
44,561
+0.04(+0.91%)
Oct 07, 2016
4.300
4.390
4.260
4.390
13,866
+0.07(+1.62%)
Oct 06, 2016
4.330
4.380
4.310
4.320
9,843
-0.04(-0.92%)
Oct 05, 2016
4.200
4.400
4.030
4.360
146,093
+0.13(+3.07%)
Oct 04, 2016
4.200
4.256
4.000
4.230
116,119
+0.01(+0.24%)
Oct 03, 2016
4.340
4.390
4.160
4.220
29,639
-0.18(-4.09%)
Sep 30, 2016
4.350
4.400
4.150
4.400
52,399
+0.06(+1.38%)
Sep 29, 2016
4.300
4.380
4.220
4.340
30,208
+0.00(+0.00%)
Sep 28, 2016
4.220
4.470
4.219
4.340
28,368
+0.18(+4.33%)
Sep 27, 2016
4.290
4.360
4.150
4.160
43,379
-0.07(-1.65%)
Sep 26, 2016
4.350
4.370
4.220
4.230
13,601
-0.12(-2.76%)
Sep 23, 2016
4.390
4.430
4.200
4.350
16,543
-0.06(-1.36%)
Sep 22, 2016
4.460
4.460
4.400
4.410
15,664
-0.06(-1.34%)
Sep 21, 2016
4.490
4.520
4.290
4.470
39,008
+0.05(+1.13%)
Sep 20, 2016
4.340
4.530
4.320
4.420
16,278
+0.08(+1.84%)
Sep 19, 2016
4.430
4.480
4.330
4.340
17,615
-0.04(-0.91%)
Sep 16, 2016
4.420
4.490
4.340
4.380
24,752
-0.09(-2.01%)
Sep 15, 2016
4.370
4.520
4.330
4.470
47,157
+0.16(+3.71%)
Sep 14, 2016
4.190
4.380
4.101
4.310
36,128
+0.09(+2.13%)
Sep 13, 2016
4.250
4.300
4.060
4.220
50,414
-0.03(-0.71%)
Sep 12, 2016
4.480
4.600
4.250
4.250
154,570
-0.30(-6.59%)
Sep 09, 2016
4.900
4.910
4.310
4.550
328,324
-0.53(-10.45%)
Sep 08, 2016
5.251
5.340
5.040
5.081
65,236
-0.26(-4.85%)
Sep 07, 2016
5.490
5.490
5.265
5.340
59,587
-0.14(-2.55%)
Sep 06, 2016
5.130
5.490
5.010
5.480
237,227
+0.48(+9.60%)
Sep 02, 2016
4.860
5.000
5.000
5.000
157,800
+0.14(+2.88%)
Sep 01, 2016
4.830
4.900
4.730
4.860
26,874
+0.05(+1.04%)
Aug 31, 2016
4.730
4.890
4.730
4.810
38,378
+0.01(+0.21%)
Aug 30, 2016
4.810
4.880
4.730
4.800
20,538
+0.00(+0.00%)
Aug 29, 2016
4.720
4.940
4.719
4.800
43,716
+0.06(+1.27%)
Aug 26, 2016
4.820
4.830
4.720
4.740
16,392
-0.02(-0.42%)
Aug 25, 2016
4.830
4.910
4.760
4.760
13,848
-0.08(-1.65%)
Aug 24, 2016
4.750
4.990
4.710
4.840
121,927
+0.00(+0.00%)
Aug 23, 2016
4.740
4.890
4.650
4.840
63,853
+0.11(+2.33%)
Aug 22, 2016
4.600
4.750
4.550
4.730
50,718
+0.15(+3.28%)
Aug 19, 2016
4.480
4.650
4.410
4.580
67,890
+0.10(+2.23%)
Aug 18, 2016
4.350
4.500
4.320
4.480
14,231
+0.11(+2.52%)
Aug 17, 2016
4.380
4.620
4.300
4.370
41,209
+0.04(+0.92%)
Aug 16, 2016
4.620
4.734
4.310
4.330
194,056
-0.26(-5.66%)
Aug 15, 2016
4.510
4.610
4.320
4.590
66,808
+0.28(+6.50%)
Aug 12, 2016
4.430
4.500
4.280
4.310
48,677
-0.16(-3.58%)
Aug 11, 2016
4.400
4.570
4.350
4.470
27,337
+0.07(+1.59%)
Aug 10, 2016
4.500
4.500
4.380
4.400
22,912
-0.10(-2.22%)
Aug 09, 2016
4.500
4.520
4.440
4.500
32,641
-0.04(-0.88%)
Aug 08, 2016
4.350
4.610
4.340
4.540
124,601
+0.28(+6.57%)
Aug 05, 2016
4.310
4.440
4.070
4.260
179,347
-0.10(-2.29%)
Aug 04, 2016
4.430
4.550
4.245
4.360
58,864
-0.10(-2.24%)
Aug 03, 2016
4.250
4.550
4.210
4.460
69,842
+0.00(+0.00%)
Aug 02, 2016
4.570
4.580
4.430
4.460
18,643
-0.09(-1.98%)
Aug 01, 2016
4.570
4.600
4.500
4.550
20,608
-0.03(-0.66%)
Jul 29, 2016
4.580
4.600
4.400
4.580
41,964
-0.04(-0.87%)
Jul 28, 2016
4.500
4.630
4.400
4.620
97,042
-0.07(-1.49%)
Jul 27, 2016
4.730
4.730
4.510
4.690
22,235
-0.07(-1.47%)
Jul 26, 2016
4.650
4.760
4.401
4.760
48,901
+0.05(+1.06%)
Jul 25, 2016
4.650
4.730
4.550
4.710
68,580
+0.06(+1.29%)
Jul 22, 2016
4.680
4.780
4.600
4.650
14,631
-0.03(-0.64%)
Jul 21, 2016
4.750
4.800
4.650
4.680
97,710
+0.07(+1.52%)
Jul 20, 2016
4.750
4.780
4.600
4.610
25,755
-0.13(-2.74%)
Jul 19, 2016
4.820
4.820
4.720
4.740
47,756
-0.08(-1.66%)
Jul 18, 2016
4.990
4.990
4.721
4.820
96,901
+0.07(+1.47%)
Jul 15, 2016
4.800
4.812
4.720
4.750
51,443
-0.06(-1.25%)
Jul 14, 2016
4.700
4.840
4.700
4.810
58,528
+0.09(+2.01%)
Jul 13, 2016
4.750
4.800
4.680
4.715
40,206
-0.05(-1.15%)
Jul 12, 2016
4.700
4.840
4.620
4.770
138,852
-0.02(-0.42%)
Jul 11, 2016
4.340
4.890
4.340
4.790
348,469
+0.61(+14.59%)
Jul 08, 2016
4.390
4.300
4.177
4.180
68,692
-0.12(-2.79%)
Jul 07, 2016
4.300
4.340
4.150
4.300
103,729
+0.01(+0.35%)
Jul 05, 2016
4.260
4.350
4.100
4.285
56,767
+0.04(+1.06%)
Jul 01, 2016
4.220
4.240
4.240
4.240
21,400
+0.02(+0.47%)
Jun 30, 2016
4.210
4.250
4.157
4.220
32,052
+0.04(+0.96%)
Jun 29, 2016
4.100
4.250
4.100
4.180
20,278
+0.08(+1.95%)
Jun 28, 2016
4.040
4.260
4.020
4.100
35,265
+0.05(+1.23%)
Jun 27, 2016
4.290
4.290
4.000
4.050
118,858
-0.24(-5.59%)
Jun 24, 2016
4.200
4.380
4.000
4.290
55,144
-0.02(-0.46%)
Jun 23, 2016
4.460
4.490
4.120
4.310
83,545
+0.02(+0.47%)
Jun 22, 2016
4.170
4.560
4.050
4.290
61,885
+0.08(+1.90%)
Jun 21, 2016
4.300
4.300
4.000
4.210
176,834
-0.12(-2.77%)
Jun 20, 2016
4.460
4.580
4.100
4.330
155,047
-0.13(-2.91%)
Jun 17, 2016
4.580
4.630
4.370
4.460
107,730
-0.12(-2.62%)
Jun 16, 2016
4.630
4.640
4.420
4.580
60,953
-0.02(-0.43%)
Jun 15, 2016
4.500
4.630
4.440
4.600
89,137
+0.15(+3.37%)
Jun 14, 2016
4.270
4.500
4.240
4.450
117,444
+0.22(+5.20%)
Jun 13, 2016
4.200
4.350
4.200
4.230
98,034
-0.10(-2.31%)
Jun 10, 2016
4.320
4.550
4.220
4.330
58,122
-0.06(-1.37%)
Jun 09, 2016
4.230
4.400
4.210
4.390
63,985
+0.16(+3.78%)
Jun 08, 2016
4.370
4.640
4.168
4.230
144,072
-0.09(-2.08%)
Jun 07, 2016
4.540
4.540
4.020
4.320
244,235
-0.17(-3.79%)
Jun 06, 2016
4.520
4.590
4.310
4.490
235,023
+0.08(+1.81%)
Jun 03, 2016
4.590
4.850
4.300
4.410
411,063
-0.25(-5.36%)
Jun 02, 2016
5.020
5.320
4.550
4.660
5,445,600
+0.46(+10.95%)
Jun 01, 2016
3.920
4.260
3.864
4.200
86,096
+0.28(+7.14%)
May 31, 2016
3.840
3.950
3.840
3.920
58,932
+0.09(+2.35%)
May 27, 2016
3.800
3.830
3.830
3.830
55,900
+0.05(+1.32%)
May 26, 2016
3.800
3.800
3.620
3.780
9,426
-0.01(-0.26%)
May 25, 2016
3.446
3.800
3.446
3.790
23,333
+0.29(+8.29%)
May 24, 2016
3.500
3.530
3.490
3.500
20,418
+0.01(+0.29%)
May 23, 2016
3.500
3.520
3.480
3.490
32,442
+0.01(+0.29%)
May 20, 2016
3.430
3.500
3.430
3.480
19,739
-0.02(-0.57%)
May 19, 2016
3.500
3.500
3.430
3.500
26,338
+0.00(+0.00%)
May 18, 2016
3.406
3.500
3.406
3.500
21,798
+0.00(+0.00%)
May 17, 2016
3.410
3.500
3.380
3.500
20,135
+0.12(+3.55%)
May 16, 2016
3.500
3.570
3.380
3.380
31,285
-0.15(-4.25%)
May 13, 2016
3.630
3.820
3.360
3.530
76,413
-0.15(-4.08%)
May 12, 2016
3.510
3.810
3.510
3.680
99,835
+0.10(+2.79%)
May 11, 2016
3.500
3.580
3.410
3.580
47,612
+0.18(+5.29%)
May 10, 2016
3.390
3.474
3.337
3.400
21,862
+0.09(+2.72%)
May 09, 2016
3.390
3.400
3.309
3.310
14,855
-0.08(-2.36%)
May 06, 2016
3.320
3.400
3.300
3.390
15,296
+0.10(+3.04%)
May 05, 2016
3.300
3.390
3.280
3.290
21,791
-0.01(-0.30%)
May 04, 2016
3.310
3.350
3.300
3.300
19,585
+0.00(+0.00%)
May 03, 2016
3.342
3.360
3.300
3.300
51,230
-0.03(-0.90%)
May 02, 2016
3.340
3.390
3.190
3.330
42,076
-0.05(-1.48%)
Apr 29, 2016
3.500
3.500
3.210
3.380
52,110
+0.08(+2.42%)
Apr 28, 2016
3.140
3.470
3.140
3.300
277,138
+0.16(+5.10%)
Apr 27, 2016
3.330
3.330
3.130
3.140
10,175
-0.12(-3.68%)
Apr 26, 2016
3.200
3.319
3.170
3.260
18,781
+0.01(+0.31%)
Apr 25, 2016
3.220
3.270
3.170
3.250
8,371
+0.07(+2.20%)
Apr 22, 2016
3.200
3.230
3.160
3.180
30,243
+0.02(+0.63%)
Apr 21, 2016
3.040
3.170
3.010
3.160
17,332
+0.13(+4.29%)
Apr 20, 2016
2.970
3.050
2.970
3.030
7,780
+0.04(+1.34%)
Apr 19, 2016
2.960
3.030
2.950
2.990
21,031
+0.07(+2.40%)
Apr 18, 2016
2.940
3.040
2.900
2.920
30,328
-0.04(-1.35%)
Apr 15, 2016
3.017
3.040
2.950
2.960
12,579
-0.05(-1.66%)
Apr 14, 2016
3.040
3.040
2.990
3.010
16,492
+0.01(+0.33%)
Apr 13, 2016
3.010
3.120
3.000
3.000
23,163
-0.01(-0.33%)
Apr 12, 2016
3.010
3.130
3.000
3.010
5,128
-0.04(-1.22%)
Apr 11, 2016
3.049
3.120
3.000
3.047
8,245
+0.04(+1.24%)
Apr 08, 2016
3.080
3.130
2.961
3.010
11,296
+0.01(+0.33%)
Apr 07, 2016
2.900
3.040
2.900
3.000
12,949
+0.10(+3.45%)
Apr 06, 2016
2.920
3.010
2.900
2.900
21,020
-0.06(-2.03%)
Apr 05, 2016
3.150
3.150
2.950
2.960
9,700
-0.02(-0.67%)
Apr 04, 2016
2.944
3.150
2.920
2.980
8,469
-0.05(-1.65%)
Apr 01, 2016
2.970
3.110
2.819
3.030
53,638
+0.02(+0.66%)
Mar 31, 2016
3.160
3.190
3.010
3.010
24,756
-0.11(-3.53%)
Mar 30, 2016
3.140
3.230
2.936
3.120
101,238
+0.08(+2.63%)
Mar 29, 2016
2.890
3.080
2.880
3.040
32,986
+0.17(+5.92%)
Mar 28, 2016
2.750
3.060
2.663
2.870
61,908
+0.14(+5.13%)
Mar 24, 2016
2.540
2.730
2.730
2.730
39,300
+0.18(+7.06%)
Mar 23, 2016
2.710
2.710
2.520
2.550
12,319
-0.17(-6.25%)
Mar 22, 2016
2.670
2.790
2.570
2.720
38,833
+0.01(+0.37%)
Mar 21, 2016
2.487
2.750
2.450
2.710
54,907
+0.24(+9.72%)
Mar 18, 2016
2.430
2.500
2.410
2.470
96,730
+0.02(+0.82%)
Mar 17, 2016
2.370
2.450
2.340
2.450
19,724
+0.06(+2.51%)
Mar 16, 2016
2.220
2.400
2.190
2.390
54,938
+0.19(+8.64%)
Mar 15, 2016
2.140
2.230
2.090
2.200
39,182
+0.05(+2.33%)
Mar 14, 2016
2.150
2.150
2.001
2.150
17,073
-0.01(-0.46%)
Mar 11, 2016
2.110
2.180
2.041
2.160
22,709
+0.08(+3.85%)
Mar 10, 2016
2.110
2.125
2.029
2.080
10,863
-0.05(-2.35%)
Mar 09, 2016
2.140
2.190
2.050
2.130
33,078
+0.12(+5.97%)
Mar 08, 2016
2.040
2.100
2.000
2.010
10,532
-0.08(-3.83%)
Mar 07, 2016
2.060
2.100
2.050
2.090
13,166
+0.07(+3.47%)
Mar 04, 2016
2.040
2.100
2.000
2.020
26,138
+0.02(+1.00%)
Mar 03, 2016
2.100
2.100
2.000
2.000
11,603
-0.08(-3.85%)
Mar 02, 2016
1.960
2.100
1.955
2.080
24,443
+0.11(+5.58%)
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.