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
Forward Inds Inc
(NQ:
FORD
)
0.5267
-0.0087 (-1.62%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 23, 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 26, 2021
3.710
3.750
3.501
3.620
108,300
+0.03(+0.84%)
Feb 25, 2021
3.930
4.090
3.560
3.590
259,373
-0.33(-8.42%)
Feb 24, 2021
3.760
4.030
3.760
3.920
184,411
+0.27(+7.40%)
Feb 23, 2021
3.827
4.000
3.540
3.650
414,685
-0.52(-12.47%)
Feb 22, 2021
4.600
4.600
4.100
4.170
411,121
-0.42(-9.15%)
Feb 19, 2021
4.520
4.800
4.500
4.590
280,000
+0.13(+2.91%)
Feb 18, 2021
4.700
4.747
4.300
4.460
326,561
-0.28(-5.91%)
Feb 17, 2021
4.680
4.870
4.520
4.740
517,487
-0.14(-2.87%)
Feb 16, 2021
5.750
5.750
4.590
4.880
2,789,060
+0.68(+16.19%)
Feb 12, 2021
3.930
4.250
3.930
4.200
3,734,100
+0.28(+7.14%)
Feb 11, 2021
4.200
4.290
3.810
3.920
273,343
-0.27(-6.44%)
Feb 10, 2021
4.230
4.300
3.930
4.190
385,482
-0.06(-1.41%)
Feb 09, 2021
4.290
4.510
4.200
4.250
453,856
-0.10(-2.30%)
Feb 08, 2021
4.240
4.380
3.960
4.350
707,158
+0.01(+0.23%)
Feb 05, 2021
3.670
4.490
3.640
4.340
1,357,200
+0.72(+19.89%)
Feb 04, 2021
3.700
3.800
3.580
3.620
360,278
+0.02(+0.56%)
Feb 03, 2021
3.520
3.800
3.400
3.600
378,881
+0.16(+4.65%)
Feb 02, 2021
3.890
4.000
3.440
3.440
834,398
-0.47(-12.02%)
Feb 01, 2021
3.220
4.000
3.100
3.910
1,646,936
+0.76(+24.13%)
Jan 29, 2021
3.010
3.250
2.930
3.150
286,600
+0.13(+4.30%)
Jan 28, 2021
3.100
3.280
2.960
3.020
445,825
-0.23(-7.08%)
Jan 27, 2021
3.550
3.690
3.020
3.250
1,163,078
-0.64(-16.45%)
Jan 26, 2021
2.750
4.200
2.700
3.890
5,149,524
+1.28(+49.04%)
Jan 25, 2021
2.840
2.850
2.560
2.610
461,716
-0.19(-6.79%)
Jan 22, 2021
2.850
2.855
2.620
2.800
719,100
+0.15(+5.66%)
Jan 21, 2021
2.500
3.290
2.500
2.650
2,619,155
+0.15(+6.00%)
Jan 20, 2021
2.220
2.900
2.220
2.500
1,226,924
+0.28(+12.61%)
Jan 19, 2021
2.110
2.290
2.040
2.220
262,995
+0.16(+7.77%)
Jan 15, 2021
2.110
2.150
2.030
2.060
187,700
-0.09(-4.19%)
Jan 14, 2021
2.010
2.330
2.000
2.150
687,092
+0.15(+7.50%)
Jan 13, 2021
2.060
2.060
1.960
2.000
98,119
-0.06(-2.91%)
Jan 12, 2021
1.970
2.070
1.970
2.060
190,544
+0.09(+4.57%)
Jan 11, 2021
1.950
2.040
1.940
1.970
147,647
+0.05(+2.60%)
Jan 08, 2021
1.890
1.950
1.860
1.920
84,100
+0.01(+0.52%)
Jan 07, 2021
1.890
1.980
1.880
1.910
95,227
+0.06(+3.24%)
Jan 06, 2021
1.860
2.030
1.830
1.850
322,077
-0.04(-2.12%)
Jan 05, 2021
1.890
1.920
1.820
1.890
123,157
+0.01(+0.53%)
Jan 04, 2021
1.860
1.920
1.820
1.880
117,930
+0.06(+3.30%)
Dec 31, 2020
1.820
1.820
1.820
59,815
-0.03(-1.62%)
Dec 30, 2020
1.880
1.940
1.830
1.850
59,815
-0.02(-1.07%)
Dec 29, 2020
1.900
1.940
1.870
1.870
41,745
-0.01(-0.53%)
Dec 28, 2020
1.930
1.950
1.850
1.880
72,837
+0.00(+0.00%)
Dec 24, 2020
1.850
1.920
1.850
1.880
36,400
+0.00(+0.00%)
Dec 23, 2020
1.860
1.934
1.860
1.880
98,083
-0.07(-3.59%)
Dec 22, 2020
1.880
1.990
1.830
1.950
315,555
-0.21(-9.72%)
Dec 21, 2020
1.750
2.200
1.750
2.160
747,721
+0.41(+23.43%)
Dec 18, 2020
1.750
1.800
1.750
1.750
34,900
-0.01(-0.57%)
Dec 17, 2020
1.740
1.810
1.740
1.760
82,859
+0.01(+0.57%)
Dec 16, 2020
1.740
1.780
1.730
1.750
66,582
+0.02(+1.17%)
Dec 15, 2020
1.710
1.730
1.700
1.730
37,981
+0.03(+1.75%)
Dec 14, 2020
1.700
1.724
1.650
1.700
62,114
-0.01(-0.58%)
Dec 11, 2020
1.740
1.756
1.700
1.710
53,400
-0.03(-1.72%)
Dec 10, 2020
1.730
1.760
1.730
1.740
37,997
+0.01(+0.58%)
Dec 09, 2020
1.740
1.770
1.700
1.730
67,269
-0.01(-0.57%)
Dec 08, 2020
1.780
1.820
1.720
1.740
140,633
-0.09(-4.92%)
Dec 07, 2020
1.850
1.880
1.820
1.830
87,840
-0.04(-2.14%)
Dec 04, 2020
1.850
1.870
1.820
1.870
68,200
+0.03(+1.63%)
Dec 03, 2020
1.870
1.890
1.820
1.840
50,064
-0.03(-1.60%)
Dec 02, 2020
1.860
1.881
1.805
1.870
49,032
+0.03(+1.63%)
Dec 01, 2020
1.830
1.880
1.800
1.840
59,666
+0.01(+0.55%)
Nov 30, 2020
1.990
2.110
1.830
1.830
239,074
-0.14(-7.11%)
Nov 27, 2020
1.870
1.970
1.870
1.970
139,700
+0.06(+3.14%)
Nov 25, 2020
1.810
1.910
1.770
1.910
169,900
+0.10(+5.52%)
Nov 24, 2020
1.730
1.850
1.720
1.810
265,884
+0.09(+5.23%)
Nov 23, 2020
1.720
1.740
1.700
1.720
61,475
+0.02(+1.18%)
Nov 20, 2020
1.710
1.710
1.660
1.700
40,700
+0.00(+0.00%)
Nov 19, 2020
1.660
1.720
1.650
1.700
46,203
+0.04(+2.41%)
Nov 18, 2020
1.690
1.700
1.640
1.660
48,373
-0.02(-1.19%)
Nov 17, 2020
1.690
1.740
1.630
1.680
103,477
+0.01(+0.60%)
Nov 16, 2020
1.630
1.700
1.630
1.670
67,283
+0.04(+2.45%)
Nov 13, 2020
1.600
1.640
1.560
1.630
117,000
+0.05(+3.16%)
Nov 12, 2020
1.560
1.680
1.560
1.580
135,016
+0.00(+0.00%)
Nov 11, 2020
1.570
1.580
1.530
1.580
51,037
+0.01(+0.64%)
Nov 10, 2020
1.560
1.580
1.510
1.570
73,504
+0.01(+0.64%)
Nov 09, 2020
1.600
1.610
1.540
1.560
62,560
-0.02(-1.27%)
Nov 06, 2020
1.570
1.630
1.550
1.580
81,500
-0.01(-0.63%)
Nov 05, 2020
1.540
1.620
1.540
1.590
75,467
+0.02(+1.27%)
Nov 04, 2020
1.550
1.610
1.550
1.570
46,486
+0.00(+0.00%)
Nov 03, 2020
1.620
1.620
1.540
1.570
109,817
+0.04(+2.61%)
Nov 02, 2020
1.540
1.540
1.500
1.530
35,487
+0.01(+0.66%)
Oct 30, 2020
1.520
1.540
1.480
1.520
45,400
-0.03(-1.94%)
Oct 29, 2020
1.540
1.550
1.510
1.550
71,845
+0.05(+3.33%)
Oct 28, 2020
1.530
1.530
1.460
1.500
61,926
-0.02(-1.32%)
Oct 27, 2020
1.460
1.540
1.460
1.520
50,517
+0.06(+4.11%)
Oct 26, 2020
1.510
1.520
1.450
1.460
247,866
-0.04(-2.67%)
Oct 23, 2020
1.570
1.592
1.490
1.500
70,700
-0.05(-3.23%)
Oct 22, 2020
1.550
1.590
1.490
1.550
93,402
+0.03(+1.97%)
Oct 21, 2020
1.500
1.540
1.470
1.520
159,215
+0.02(+1.33%)
Oct 20, 2020
1.520
1.550
1.450
1.500
191,529
-0.03(-1.96%)
Oct 19, 2020
1.620
1.650
1.510
1.530
602,368
-0.17(-10.00%)
Oct 16, 2020
1.500
1.990
1.494
1.700
5,433,600
+0.20(+13.33%)
Oct 15, 2020
1.490
1.500
1.470
1.500
44,017
+0.00(+0.00%)
Oct 14, 2020
1.570
1.570
1.470
1.500
132,434
-0.07(-4.46%)
Oct 13, 2020
1.640
1.640
1.510
1.570
140,658
-0.04(-2.48%)
Oct 12, 2020
1.640
1.650
1.540
1.610
209,287
-0.02(-1.23%)
Oct 09, 2020
1.510
1.730
1.477
1.630
1,080,700
+0.13(+8.67%)
Oct 08, 2020
1.480
1.500
1.450
1.500
32,262
+0.03(+2.04%)
Oct 07, 2020
1.450
1.520
1.450
1.470
53,772
+0.03(+2.08%)
Oct 06, 2020
1.470
1.500
1.440
1.440
70,720
-0.03(-2.04%)
Oct 05, 2020
1.460
1.510
1.430
1.470
103,616
+0.03(+2.08%)
Oct 02, 2020
1.410
1.450
1.380
1.440
66,100
+0.03(+2.13%)
Oct 01, 2020
1.410
1.420
1.390
1.410
54,492
+0.02(+1.44%)
Sep 30, 2020
1.400
1.420
1.390
1.390
57,658
-0.02(-1.42%)
Sep 29, 2020
1.410
1.420
1.390
1.410
30,363
-0.01(-0.70%)
Sep 28, 2020
1.410
1.420
1.380
1.420
59,318
+0.01(+0.71%)
Sep 25, 2020
1.350
1.420
1.350
1.410
83,900
+0.06(+4.44%)
Sep 24, 2020
1.380
1.380
1.320
1.350
72,923
-0.03(-2.17%)
Sep 23, 2020
1.450
1.490
1.360
1.380
289,449
-0.11(-7.38%)
Sep 22, 2020
1.370
1.910
1.350
1.490
3,247,477
+0.12(+8.76%)
Sep 21, 2020
1.450
1.450
1.360
1.370
62,405
-0.07(-4.86%)
Sep 18, 2020
1.430
1.450
1.420
1.440
41,600
-0.01(-0.69%)
Sep 17, 2020
1.420
1.470
1.400
1.450
103,410
+0.04(+2.84%)
Sep 16, 2020
1.410
1.430
1.410
1.410
37,204
+0.01(+0.71%)
Sep 15, 2020
1.400
1.460
1.400
1.400
45,922
+0.00(+0.00%)
Sep 14, 2020
1.450
1.450
1.370
1.400
90,052
-0.05(-3.45%)
Sep 11, 2020
1.520
1.520
1.450
1.450
57,900
-0.04(-2.68%)
Sep 10, 2020
1.500
1.530
1.490
1.490
50,065
-0.02(-1.32%)
Sep 09, 2020
1.500
1.560
1.500
1.510
74,322
+0.00(+0.00%)
Sep 08, 2020
1.480
1.540
1.480
1.510
41,446
-0.01(-0.66%)
Sep 04, 2020
1.490
1.550
1.480
1.520
88,700
+0.02(+1.33%)
Sep 03, 2020
1.540
1.550
1.490
1.500
122,508
-0.06(-3.85%)
Sep 02, 2020
1.600
1.600
1.550
1.560
47,768
-0.04(-2.50%)
Sep 01, 2020
1.620
1.630
1.560
1.600
62,142
-0.02(-1.23%)
Aug 31, 2020
1.630
1.700
1.580
1.620
93,050
+0.01(+0.62%)
Aug 28, 2020
1.620
1.650
1.600
1.610
73,800
+0.03(+1.90%)
Aug 27, 2020
1.520
1.660
1.520
1.580
199,224
-0.05(-3.07%)
Aug 26, 2020
1.650
1.660
1.600
1.630
132,668
-0.02(-1.21%)
Aug 25, 2020
1.560
1.650
1.550
1.650
137,212
+0.04(+2.48%)
Aug 24, 2020
1.640
1.670
1.510
1.610
175,261
+0.02(+1.26%)
Aug 21, 2020
1.650
1.680
1.555
1.590
342,700
-0.09(-5.36%)
Aug 20, 2020
1.740
1.760
1.650
1.680
371,671
-0.17(-9.19%)
Aug 19, 2020
1.620
1.860
1.520
1.850
1,677,667
+0.08(+4.52%)
Aug 18, 2020
2.180
2.570
1.600
1.770
37,304,300
+0.40(+29.20%)
Aug 17, 2020
1.370
1.370
1.330
1.370
4,172,474
-0.01(-0.72%)
Aug 14, 2020
1.360
1.390
1.360
1.380
19,900
-0.01(-0.72%)
Aug 13, 2020
1.380
1.420
1.350
1.390
63,149
-0.03(-2.11%)
Aug 12, 2020
1.350
1.420
1.350
1.420
52,449
+0.08(+5.97%)
Aug 11, 2020
1.400
1.440
1.320
1.340
142,360
-0.08(-5.63%)
Aug 10, 2020
1.440
1.450
1.400
1.420
75,125
-0.03(-2.07%)
Aug 07, 2020
1.430
1.450
1.390
1.450
53,400
+0.02(+1.40%)
Aug 06, 2020
1.420
1.450
1.390
1.430
68,418
+0.01(+0.70%)
Aug 05, 2020
1.440
1.470
1.380
1.420
66,828
-0.07(-4.70%)
Aug 04, 2020
1.450
1.580
1.350
1.490
438,756
-0.05(-3.25%)
Aug 03, 2020
1.420
2.710
1.380
1.540
6,042,258
+0.16(+11.59%)
Jul 31, 2020
1.410
1.440
1.370
1.380
138,400
+0.01(+0.73%)
Jul 30, 2020
1.290
1.420
1.280
1.370
245,216
+0.07(+5.38%)
Jul 29, 2020
1.300
1.320
1.270
1.300
26,384
+0.01(+0.78%)
Jul 28, 2020
1.310
1.310
1.260
1.290
20,038
+0.01(+0.78%)
Jul 27, 2020
1.260
1.300
1.260
1.280
16,352
+0.03(+2.10%)
Jul 24, 2020
1.270
1.291
1.250
1.254
24,100
-0.01(-0.50%)
Jul 23, 2020
1.260
1.290
1.250
1.260
27,764
+0.01(+0.80%)
Jul 22, 2020
1.240
1.270
1.220
1.250
40,405
-0.01(-0.79%)
Jul 21, 2020
1.270
1.280
1.250
1.260
26,697
-0.02(-1.56%)
Jul 20, 2020
1.280
1.280
1.250
1.280
15,284
+0.01(+0.79%)
Jul 17, 2020
1.280
1.290
1.250
1.270
22,900
+0.01(+0.79%)
Jul 16, 2020
1.260
1.300
1.230
1.260
47,677
-0.01(-0.79%)
Jul 15, 2020
1.320
1.320
1.250
1.270
50,339
-0.05(-3.79%)
Jul 14, 2020
1.280
1.320
1.240
1.320
54,544
+0.07(+5.60%)
Jul 13, 2020
1.290
1.330
1.240
1.250
39,844
-0.06(-4.58%)
Jul 10, 2020
1.310
1.330
1.305
1.310
23,500
-0.03(-2.24%)
Jul 09, 2020
1.340
1.360
1.310
1.340
37,825
+0.01(+0.75%)
Jul 08, 2020
1.330
1.340
1.300
1.330
40,795
+0.03(+2.31%)
Jul 07, 2020
1.310
1.360
1.300
1.300
55,910
-0.04(-2.99%)
Jul 06, 2020
1.320
1.350
1.320
1.340
55,476
+0.02(+1.52%)
Jul 02, 2020
1.320
1.320
1.290
1.320
19,200
+0.01(+0.76%)
Jul 01, 2020
1.300
1.330
1.270
1.310
15,732
+0.01(+0.77%)
Jun 30, 2020
1.290
1.330
1.270
1.300
16,142
+0.02(+1.56%)
Jun 29, 2020
1.260
1.340
1.260
1.280
96,491
-0.02(-1.54%)
Jun 26, 2020
1.380
1.380
1.290
1.300
22,700
-0.08(-5.80%)
Jun 25, 2020
1.390
1.390
1.330
1.380
25,178
+0.01(+0.73%)
Jun 24, 2020
1.390
1.390
1.280
1.370
82,731
+0.02(+1.48%)
Jun 23, 2020
1.430
1.430
1.340
1.350
33,490
+0.01(+0.75%)
Jun 22, 2020
1.500
1.500
1.270
1.340
134,431
-0.13(-8.84%)
Jun 19, 2020
1.420
1.500
1.377
1.470
210,700
+0.14(+10.53%)
Jun 18, 2020
1.330
1.380
1.320
1.330
30,955
+0.00(+0.00%)
Jun 17, 2020
1.440
1.440
1.280
1.330
66,143
-0.03(-2.21%)
Jun 16, 2020
1.380
1.450
1.270
1.360
77,559
+0.04(+3.03%)
Jun 15, 2020
1.270
1.340
1.200
1.320
78,928
+0.10(+8.20%)
Jun 12, 2020
1.240
1.280
1.200
1.220
58,200
-0.02(-1.61%)
Jun 11, 2020
1.270
1.270
1.220
1.240
38,966
-0.03(-2.36%)
Jun 10, 2020
1.280
1.280
1.220
1.270
66,610
+0.03(+2.42%)
Jun 09, 2020
1.310
1.350
1.200
1.240
57,339
-0.04(-3.13%)
Jun 08, 2020
1.250
1.480
1.150
1.280
322,579
+0.06(+4.92%)
Jun 05, 2020
1.250
1.250
1.200
1.220
152,000
-0.02(-1.61%)
Jun 04, 2020
1.250
1.250
1.200
1.240
25,285
-0.01(-0.80%)
Jun 03, 2020
1.250
1.250
1.200
1.250
77,992
+0.02(+1.63%)
Jun 02, 2020
1.240
1.250
1.210
1.230
55,639
+0.00(+0.00%)
Jun 01, 2020
1.240
1.240
1.200
1.230
16,283
+0.01(+0.82%)
May 29, 2020
1.240
1.250
1.200
1.220
33,200
+0.00(+0.00%)
May 28, 2020
1.210
1.250
1.160
1.220
43,366
+0.04(+3.39%)
May 27, 2020
1.160
1.220
1.150
1.180
38,467
+0.01(+0.85%)
May 26, 2020
1.250
1.250
1.150
1.170
97,537
-0.12(-9.30%)
May 22, 2020
1.200
1.300
1.150
1.290
142,800
+0.13(+11.21%)
May 21, 2020
1.140
1.180
1.120
1.160
44,769
+0.02(+1.75%)
May 20, 2020
1.100
1.140
1.090
1.140
35,738
+0.05(+4.59%)
May 19, 2020
1.090
1.090
1.070
1.090
16,392
+0.00(+0.00%)
May 18, 2020
1.090
1.090
1.060
1.090
33,928
+0.02(+1.87%)
May 15, 2020
1.080
1.090
1.060
1.070
7,700
-0.01(-0.93%)
May 14, 2020
1.090
1.100
1.060
1.080
13,016
-0.01(-0.92%)
May 13, 2020
1.100
1.100
1.030
1.090
33,523
-0.04(-3.54%)
May 12, 2020
1.100
1.180
1.100
1.130
19,527
+0.03(+2.73%)
May 11, 2020
1.150
1.150
1.100
1.100
29,594
-0.04(-3.51%)
May 08, 2020
1.100
1.150
1.050
1.140
53,100
+0.05(+4.59%)
May 07, 2020
1.100
1.110
1.090
1.090
24,391
-0.02(-1.80%)
May 06, 2020
1.100
1.110
1.080
1.110
13,809
+0.01(+0.91%)
May 05, 2020
1.110
1.120
1.070
1.100
37,335
-0.01(-0.90%)
May 04, 2020
1.100
1.120
1.010
1.110
17,147
+0.03(+2.78%)
May 01, 2020
1.100
1.100
1.050
1.080
29,800
-0.02(-1.82%)
Apr 30, 2020
1.060
1.100
1.040
1.100
48,067
+0.04(+3.77%)
Apr 29, 2020
1.030
1.060
1.020
1.060
39,591
+0.05(+4.95%)
Apr 28, 2020
1.070
1.070
1.000
1.010
41,923
-0.04(-3.81%)
Apr 27, 2020
1.030
1.070
1.030
1.050
22,084
-0.00(-0.01%)
Apr 24, 2020
1.010
1.068
1.010
1.050
23,200
+0.00(+0.01%)
Apr 23, 2020
1.050
1.080
1.020
1.050
26,127
+0.02(+1.94%)
Apr 22, 2020
1.100
1.100
1.010
1.030
46,753
-0.02(-1.90%)
Apr 21, 2020
1.060
1.100
1.050
1.050
22,290
-0.06(-5.41%)
Apr 20, 2020
1.100
1.120
1.090
1.110
28,154
+0.04(+3.74%)
Apr 17, 2020
1.050
1.090
1.050
1.070
40,200
-0.01(-0.93%)
Apr 16, 2020
1.110
1.110
1.080
1.080
15,836
+0.00(+0.00%)
Apr 15, 2020
1.080
1.130
1.060
1.080
44,409
-0.05(-4.42%)
Apr 14, 2020
1.150
1.150
1.070
1.130
58,873
+0.00(+0.00%)
Apr 13, 2020
1.120
1.140
1.060
1.130
43,282
+0.03(+2.73%)
Apr 09, 2020
1.090
1.120
1.050
1.100
55,800
+0.01(+0.92%)
Apr 08, 2020
1.100
1.110
1.060
1.090
31,403
-0.02(-1.80%)
Apr 07, 2020
1.070
1.130
1.030
1.110
36,373
+0.04(+3.74%)
Apr 06, 2020
1.100
1.100
1.028
1.070
19,640
-0.01(-0.93%)
Apr 03, 2020
1.100
1.110
1.020
1.080
49,600
-0.03(-2.70%)
Apr 02, 2020
1.130
1.130
1.070
1.110
45,900
+0.01(+0.91%)
Apr 01, 2020
1.120
1.150
1.060
1.100
28,359
-0.01(-0.90%)
Mar 31, 2020
1.070
1.110
1.070
1.110
48,640
+0.05(+4.72%)
Mar 30, 2020
1.150
1.160
1.040
1.060
69,642
-0.04(-3.64%)
Mar 27, 2020
1.080
1.177
1.020
1.100
151,700
+0.03(+2.80%)
Mar 26, 2020
1.020
1.080
1.000
1.070
107,113
+0.03(+2.88%)
Mar 25, 2020
1.100
1.100
0.9900
1.040
138,240
-0.04(-3.70%)
Mar 24, 2020
1.050
1.130
0.9700
1.080
129,624
+0.07(+6.93%)
Mar 23, 2020
0.9900
1.020
0.9500
1.010
67,387
+0.02(+2.10%)
Mar 20, 2020
1.000
1.000
0.9101
0.9892
67,100
+0.01(+0.94%)
Mar 19, 2020
0.9600
0.9800
0.9500
0.9800
31,068
+0.08(+8.89%)
Mar 18, 2020
1.020
1.030
0.9000
0.9000
49,681
-0.13(-12.62%)
Mar 17, 2020
1.030
1.030
0.9700
1.030
61,588
+0.00(+0.00%)
Mar 16, 2020
0.9900
1.040
0.9700
1.030
111,304
+0.04(+4.04%)
Mar 13, 2020
1.000
1.020
0.9900
0.9900
38,200
-0.01(-1.00%)
Mar 12, 2020
0.9900
1.010
0.9600
1.000
71,372
+0.01(+1.00%)
Mar 11, 2020
1.010
1.020
0.9900
0.9901
49,584
-0.02(-2.45%)
Mar 10, 2020
1.010
1.020
0.9900
1.015
17,130
+0.02(+2.53%)
Mar 09, 2020
1.010
1.020
0.9800
0.9900
119,846
-0.01(-0.50%)
Mar 06, 2020
1.000
1.020
0.9902
0.9950
9,100
+0.01(+0.51%)
Mar 05, 2020
0.9900
1.010
0.9900
0.9900
23,206
-0.04(-3.88%)
Mar 04, 2020
0.9900
1.050
0.9900
1.030
14,503
+0.03(+3.00%)
Mar 03, 2020
1.010
1.040
1.000
1.000
50,649
-0.01(-0.99%)
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.