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
Devon Energy
(NY:
DVN
)
46.85
-0.44 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
16.87
17.48
16.34
17.29
20,241,730
+0.15(+0.89%)
Feb 25, 2021
17.97
18.19
17.04
17.14
21,415,366
-0.74(-4.13%)
Feb 24, 2021
17.42
18.02
17.12
17.88
19,428,680
+0.55(+3.15%)
Feb 23, 2021
17.17
17.46
15.74
17.33
22,403,884
+0.27(+1.60%)
Feb 22, 2021
16.91
18.06
16.76
17.06
24,473,462
+0.34(+2.02%)
Feb 19, 2021
16.56
16.79
16.36
16.72
11,638,932
+0.23(+1.41%)
Feb 18, 2021
17.28
17.40
16.46
16.49
13,350,233
-0.96(-5.48%)
Feb 17, 2021
16.58
17.65
16.38
17.44
16,519,980
+0.69(+4.12%)
Feb 16, 2021
16.53
16.96
16.34
16.75
18,023,716
+0.71(+4.45%)
Feb 12, 2021
15.33
16.06
15.23
16.04
11,367,257
+0.55(+3.52%)
Feb 11, 2021
15.67
15.68
15.00
15.49
8,994,789
-0.35(-2.18%)
Feb 10, 2021
15.23
15.93
15.12
15.84
14,451,317
+0.69(+4.56%)
Feb 09, 2021
15.21
15.37
14.77
15.15
10,287,113
+0.10(+0.64%)
Feb 08, 2021
14.55
15.17
14.47
15.05
12,840,695
+0.68(+4.75%)
Feb 05, 2021
14.96
15.10
14.34
14.37
11,740,577
-0.20(-1.38%)
Feb 04, 2021
14.73
14.76
14.19
14.57
9,219,896
-0.04(-0.27%)
Feb 03, 2021
13.79
14.65
13.76
14.61
13,086,710
+1.00(+7.31%)
Feb 02, 2021
13.86
14.06
13.53
13.62
13,133,849
+0.16(+1.19%)
Feb 01, 2021
13.49
13.62
12.98
13.45
11,405,782
+0.24(+1.82%)
Jan 29, 2021
13.66
14.14
13.09
13.21
13,952,717
-0.59(-4.30%)
Jan 28, 2021
13.98
14.10
13.37
13.81
15,303,508
-0.01(-0.06%)
Jan 27, 2021
13.21
14.11
12.93
13.82
19,311,530
+0.29(+2.14%)
Jan 26, 2021
14.19
14.39
13.51
13.53
13,727,065
-0.42(-2.99%)
Jan 25, 2021
14.07
14.15
13.40
13.94
18,720,156
-0.35(-2.42%)
Jan 22, 2021
14.29
14.51
13.89
14.29
20,719,684
-0.47(-3.21%)
Jan 21, 2021
15.98
16.05
14.03
14.76
26,406,890
-1.27(-7.91%)
Jan 20, 2021
16.25
16.30
15.65
16.03
12,755,821
-0.02(-0.15%)
Jan 19, 2021
16.05
16.17
15.67
16.06
13,595,851
+0.35(+2.20%)
Jan 15, 2021
15.98
16.01
15.25
15.71
15,671,458
-0.57(-3.50%)
Jan 14, 2021
15.47
16.67
15.45
16.28
16,185,256
+0.92(+6.01%)
Jan 13, 2021
15.78
15.83
15.26
15.36
13,538,908
-0.47(-2.94%)
Jan 12, 2021
15.03
15.96
14.74
15.82
21,276,994
+1.11(+7.53%)
Jan 11, 2021
14.11
14.76
13.89
14.72
13,565,762
+0.18(+1.21%)
Jan 08, 2021
15.08
15.13
14.38
14.54
17,379,238
-0.37(-2.48%)
Jan 07, 2021
14.55
15.47
14.43
14.91
26,775,590
+0.20(+1.36%)
Jan 06, 2021
14.21
14.97
14.05
14.71
111,608,872
+0.77(+5.53%)
Jan 05, 2021
13.15
14.40
13.13
13.94
21,926,150
+0.99(+7.63%)
Jan 04, 2021
12.84
13.19
12.61
12.95
12,834,821
+0.26(+2.02%)
Dec 31, 2020
12.69
12.69
12.69
11,062,436
-0.26(-2.04%)
Dec 30, 2020
12.29
13.03
12.24
12.96
11,062,436
+0.67(+5.42%)
Dec 29, 2020
12.44
12.48
12.12
12.29
7,035,931
-0.03(-0.26%)
Dec 28, 2020
12.44
12.56
12.23
12.32
6,719,650
+0.02(+0.13%)
Dec 24, 2020
12.59
12.60
12.15
12.31
3,479,335
-0.26(-2.11%)
Dec 23, 2020
12.20
12.78
11.99
12.57
8,188,585
+0.67(+5.60%)
Dec 22, 2020
12.30
12.32
11.89
11.91
6,814,545
-0.38(-3.07%)
Dec 21, 2020
11.77
12.44
11.51
12.28
12,416,166
-0.26(-2.11%)
Dec 18, 2020
12.88
13.04
12.39
12.55
22,623,154
-0.38(-2.92%)
Dec 17, 2020
12.93
13.07
12.62
12.93
12,817,682
+0.15(+1.19%)
Dec 16, 2020
12.79
12.91
12.41
12.77
13,828,111
+0.10(+0.76%)
Dec 15, 2020
12.49
12.71
12.22
12.68
8,349,569
+0.34(+2.73%)
Dec 14, 2020
13.28
13.33
12.33
12.34
10,268,905
-0.63(-4.89%)
Dec 11, 2020
13.22
13.24
12.79
12.97
8,521,083
-0.33(-2.47%)
Dec 10, 2020
12.51
13.42
12.43
13.30
11,751,487
+0.78(+6.22%)
Dec 09, 2020
12.92
13.03
12.24
12.52
14,760,354
-0.21(-1.63%)
Dec 08, 2020
12.56
13.15
12.48
12.73
13,414,382
+0.02(+0.13%)
Dec 07, 2020
13.08
13.17
12.68
12.71
12,666,633
-0.61(-4.61%)
Dec 04, 2020
12.56
13.34
12.48
13.33
17,336,576
+1.12(+9.21%)
Dec 03, 2020
11.89
12.48
11.63
12.20
12,921,718
+0.41(+3.45%)
Dec 02, 2020
11.08
12.18
10.99
11.80
14,105,925
+0.64(+5.71%)
Dec 01, 2020
11.50
11.63
11.08
11.16
8,767,827
+0.01(+0.07%)
Nov 30, 2020
11.61
11.66
11.13
11.15
14,247,044
-0.63(-5.35%)
Nov 27, 2020
11.94
12.14
11.69
11.78
6,028,406
-0.27(-2.25%)
Nov 25, 2020
12.02
12.22
11.84
12.05
11,083,377
-0.14(-1.18%)
Nov 24, 2020
11.99
12.31
11.80
12.20
19,171,660
+0.65(+5.66%)
Nov 23, 2020
10.75
11.58
10.71
11.54
16,358,804
+1.05(+10.03%)
Nov 20, 2020
10.76
10.82
10.39
10.49
11,470,870
-0.32(-2.95%)
Nov 19, 2020
10.17
10.83
10.09
10.81
17,246,068
+0.64(+6.27%)
Nov 18, 2020
10.54
10.87
10.16
10.17
16,342,789
-0.28(-2.67%)
Nov 17, 2020
9.885
10.45
9.781
10.45
13,211,293
+0.46(+4.63%)
Nov 16, 2020
9.989
10.03
9.734
9.989
11,235,989
+0.60(+6.37%)
Nov 13, 2020
9.040
9.431
9.000
9.391
7,848,080
+0.45(+4.99%)
Nov 12, 2020
9.088
9.423
8.817
8.944
8,976,934
-0.35(-3.77%)
Nov 11, 2020
9.518
9.526
9.223
9.295
11,875,595
-0.08(-0.85%)
Nov 10, 2020
9.207
9.391
8.928
9.375
15,246,448
+0.34(+3.80%)
Nov 09, 2020
8.633
9.470
8.633
9.032
22,302,970
+1.24(+15.97%)
Nov 06, 2020
7.932
8.195
7.757
7.788
16,774,969
-0.22(-2.79%)
Nov 05, 2020
7.772
8.251
7.701
8.012
18,485,812
+0.19(+2.45%)
Nov 04, 2020
7.741
7.988
7.414
7.820
20,305,808
+0.14(+1.76%)
Nov 03, 2020
7.725
7.892
7.525
7.685
11,738,329
+0.17(+2.23%)
Nov 02, 2020
7.230
7.637
6.912
7.517
11,907,542
+0.40(+5.60%)
Oct 30, 2020
6.728
7.119
6.648
7.119
19,689,634
+0.38(+5.68%)
Oct 29, 2020
6.290
6.744
6.162
6.736
16,110,527
+0.28(+4.32%)
Oct 28, 2020
6.688
6.736
6.385
6.457
13,781,440
-0.47(-6.79%)
Oct 27, 2020
6.951
7.055
6.856
6.927
10,690,155
-0.10(-1.36%)
Oct 26, 2020
7.270
7.318
6.919
7.023
11,506,193
-0.44(-5.88%)
Oct 23, 2020
7.501
7.621
7.342
7.462
10,989,295
+0.02(+0.21%)
Oct 22, 2020
6.888
7.478
6.888
7.446
13,319,210
+0.57(+8.23%)
Oct 21, 2020
7.079
7.175
6.872
6.880
17,543,542
-0.27(-3.79%)
Oct 20, 2020
7.111
7.270
6.959
7.151
12,602,713
+0.09(+1.24%)
Oct 19, 2020
7.214
7.246
6.991
7.063
11,217,994
-0.07(-1.01%)
Oct 16, 2020
7.478
7.549
7.127
7.135
11,464,472
-0.37(-4.99%)
Oct 15, 2020
7.270
7.523
7.119
7.509
12,580,551
+0.08(+1.07%)
Oct 14, 2020
7.629
7.864
7.414
7.430
14,703,371
-0.14(-1.89%)
Oct 13, 2020
7.812
7.948
7.557
7.573
10,369,981
-0.29(-3.65%)
Oct 12, 2020
7.972
7.996
7.780
7.860
8,117,056
-0.17(-2.09%)
Oct 09, 2020
8.299
8.338
7.972
8.028
11,272,670
-0.20(-2.42%)
Oct 08, 2020
7.948
8.235
7.844
8.227
10,940,505
+0.36(+4.56%)
Oct 07, 2020
7.812
7.932
7.645
7.868
11,742,686
+0.11(+1.44%)
Oct 06, 2020
8.330
8.442
7.725
7.757
14,364,496
-0.33(-4.14%)
Oct 05, 2020
7.868
8.099
7.669
8.091
15,099,157
+0.44(+5.73%)
Oct 02, 2020
6.935
7.860
6.896
7.653
18,361,822
+0.40(+5.49%)
Oct 01, 2020
7.501
7.605
7.191
7.254
15,135,577
-0.29(-3.81%)
Sep 30, 2020
7.661
7.780
7.493
7.541
15,348,081
-0.09(-1.15%)
Sep 29, 2020
7.780
7.788
7.151
7.629
31,749,608
-0.18(-2.35%)
Sep 28, 2020
7.621
7.988
7.159
7.812
49,425,272
+0.78(+11.11%)
Sep 25, 2020
6.991
7.151
6.919
7.031
8,605,003
-0.11(-1.56%)
Sep 24, 2020
6.888
7.286
6.720
7.143
11,498,416
+0.22(+3.23%)
Sep 23, 2020
7.382
7.446
6.919
6.919
8,648,744
-0.41(-5.65%)
Sep 22, 2020
7.446
7.565
7.262
7.334
6,722,838
-0.06(-0.76%)
Sep 21, 2020
7.478
7.541
7.278
7.390
7,104,681
-0.41(-5.21%)
Sep 18, 2020
7.900
8.024
7.709
7.796
15,781,838
-0.14(-1.71%)
Sep 17, 2020
7.581
7.948
7.541
7.932
8,518,638
+0.15(+1.95%)
Sep 16, 2020
7.493
7.916
7.350
7.780
9,844,005
+0.42(+5.74%)
Sep 15, 2020
7.310
7.485
7.278
7.358
11,152,336
+0.09(+1.21%)
Sep 14, 2020
7.206
7.350
7.095
7.270
7,807,185
+0.12(+1.67%)
Sep 11, 2020
7.007
7.187
6.904
7.151
13,082,811
+0.17(+2.40%)
Sep 10, 2020
7.542
7.629
6.975
6.983
15,429,777
-0.56(-7.41%)
Sep 09, 2020
7.692
7.708
7.373
7.542
8,967,648
-0.03(-0.42%)
Sep 08, 2020
8.038
8.070
7.471
7.574
14,071,662
-0.73(-8.82%)
Sep 04, 2020
8.353
8.483
8.148
8.306
6,983,833
+0.06(+0.76%)
Sep 03, 2020
8.251
8.479
8.180
8.243
10,316,334
-0.15(-1.78%)
Sep 02, 2020
8.589
8.613
8.337
8.393
10,723,986
-0.20(-2.29%)
Sep 01, 2020
8.471
8.715
8.361
8.589
7,300,932
+0.03(+0.37%)
Aug 31, 2020
8.739
8.770
8.463
8.558
6,354,253
-0.18(-2.07%)
Aug 28, 2020
8.534
8.841
8.495
8.739
7,128,887
+0.27(+3.16%)
Aug 27, 2020
8.471
8.558
8.282
8.471
6,931,947
+0.05(+0.56%)
Aug 26, 2020
8.660
8.739
8.408
8.424
6,660,022
-0.22(-2.55%)
Aug 25, 2020
8.581
8.707
8.432
8.644
7,361,086
+0.16(+1.86%)
Aug 24, 2020
8.298
8.589
8.243
8.487
7,553,679
+0.27(+3.26%)
Aug 21, 2020
8.400
8.428
8.172
8.219
6,264,911
-0.20(-2.34%)
Aug 20, 2020
8.550
8.676
8.408
8.416
6,432,969
-0.31(-3.61%)
Aug 19, 2020
8.928
8.975
8.707
8.731
8,540,180
-0.20(-2.20%)
Aug 18, 2020
9.164
9.227
8.881
8.928
8,757,132
-0.31(-3.41%)
Aug 17, 2020
9.455
9.479
9.085
9.243
8,650,675
-0.30(-3.14%)
Aug 14, 2020
9.266
9.542
9.117
9.542
5,357,621
+0.22(+2.36%)
Aug 13, 2020
9.613
9.731
9.314
9.322
9,767,996
-0.32(-3.35%)
Aug 12, 2020
9.768
9.829
9.490
9.644
9,058,705
+0.12(+1.21%)
Aug 11, 2020
10.05
10.21
9.482
9.529
11,612,761
-0.22(-2.22%)
Aug 10, 2020
9.444
9.791
9.344
9.745
13,375,193
+0.41(+4.38%)
Aug 07, 2020
8.920
9.382
8.812
9.336
12,237,083
+0.26(+2.89%)
Aug 06, 2020
9.174
9.287
8.970
9.074
12,200,375
-0.21(-2.24%)
Aug 05, 2020
9.143
9.359
8.904
9.282
18,381,718
+0.73(+8.57%)
Aug 04, 2020
8.149
8.727
8.133
8.550
14,766,288
+0.38(+4.62%)
Aug 03, 2020
8.102
8.303
7.925
8.172
8,556,790
+0.08(+1.05%)
Jul 31, 2020
7.887
8.110
7.809
8.087
9,798,980
+0.12(+1.45%)
Jul 30, 2020
8.110
8.164
7.833
7.971
9,978,534
-0.39(-4.61%)
Jul 29, 2020
8.025
8.365
7.917
8.357
9,729,360
+0.39(+4.84%)
Jul 28, 2020
7.987
8.230
7.948
7.971
7,592,725
-0.07(-0.86%)
Jul 27, 2020
8.226
8.249
7.910
8.041
9,235,013
-0.21(-2.52%)
Jul 24, 2020
8.365
8.550
8.226
8.249
7,040,872
-0.14(-1.65%)
Jul 23, 2020
8.380
8.650
8.295
8.388
11,897,667
-0.15(-1.72%)
Jul 22, 2020
8.588
8.673
8.388
8.534
12,560,120
-0.22(-2.47%)
Jul 21, 2020
8.241
8.966
8.241
8.750
19,206,384
+0.83(+10.52%)
Jul 20, 2020
7.910
8.156
7.848
7.917
9,981,513
-0.02(-0.19%)
Jul 17, 2020
8.264
8.426
7.860
7.933
8,122,297
-0.29(-3.56%)
Jul 16, 2020
8.180
8.457
7.964
8.226
7,842,096
-0.05(-0.65%)
Jul 15, 2020
8.272
8.349
8.072
8.280
9,969,149
+0.24(+2.97%)
Jul 14, 2020
7.640
8.041
7.509
8.041
10,856,430
+0.36(+4.72%)
Jul 13, 2020
7.863
8.060
7.578
7.678
10,657,083
-0.18(-2.26%)
Jul 10, 2020
7.470
7.894
7.409
7.856
11,443,753
+0.30(+3.98%)
Jul 09, 2020
7.956
8.041
7.540
7.555
11,663,280
-0.43(-5.41%)
Jul 08, 2020
7.948
8.095
7.775
7.987
12,963,385
+0.01(+0.10%)
Jul 07, 2020
8.457
8.479
7.964
7.979
13,432,023
-0.62(-7.26%)
Jul 06, 2020
8.866
9.043
8.465
8.604
11,325,312
-0.06(-0.71%)
Jul 02, 2020
8.843
8.989
8.584
8.665
10,533,809
+0.11(+1.26%)
Jul 01, 2020
8.758
9.093
8.465
8.557
12,052,453
-0.19(-2.12%)
Jun 30, 2020
8.442
8.812
8.311
8.742
10,995,671
+0.17(+1.98%)
Jun 29, 2020
8.419
8.634
8.295
8.573
10,539,716
+0.14(+1.65%)
Jun 26, 2020
8.912
8.920
8.365
8.434
11,822,777
-0.59(-6.50%)
Jun 25, 2020
8.565
9.089
8.526
9.020
11,295,877
+0.35(+4.00%)
Jun 24, 2020
9.336
9.382
8.673
8.673
14,356,070
-0.87(-9.13%)
Jun 23, 2020
9.953
10.02
9.467
9.544
12,401,128
-0.25(-2.52%)
Jun 22, 2020
9.953
10.01
9.683
9.791
7,889,100
-0.19(-1.85%)
Jun 19, 2020
10.35
10.53
9.810
9.976
20,182,970
-0.01(-0.08%)
Jun 18, 2020
9.590
10.13
9.536
9.984
8,573,622
+0.25(+2.53%)
Jun 17, 2020
10.18
10.26
9.714
9.737
9,824,853
-0.52(-5.04%)
Jun 16, 2020
10.69
10.70
9.868
10.25
13,068,826
+0.32(+3.18%)
Jun 15, 2020
9.259
10.09
9.113
9.937
9,706,541
+0.07(+0.70%)
Jun 12, 2020
10.05
10.09
9.336
9.868
10,515,909
+0.55(+5.87%)
Jun 11, 2020
9.191
10.10
9.107
9.321
12,011,378
-1.12(-10.75%)
Jun 10, 2020
10.81
11.08
10.20
10.44
16,444,288
-0.67(-6.05%)
Jun 09, 2020
11.46
11.48
10.86
11.12
14,259,048
-0.92(-7.68%)
Jun 08, 2020
11.96
12.04
11.11
12.04
17,095,652
+0.89(+7.95%)
Jun 05, 2020
10.32
11.38
10.31
11.15
20,354,424
+1.44(+14.78%)
Jun 04, 2020
9.435
9.794
9.229
9.718
13,622,541
+0.15(+1.60%)
Jun 03, 2020
9.473
9.618
9.229
9.565
10,811,125
+0.28(+2.96%)
Jun 02, 2020
9.076
9.336
9.053
9.290
11,063,346
+0.35(+3.93%)
Jun 01, 2020
8.251
9.076
8.113
8.939
15,935,356
+0.68(+8.23%)
May 29, 2020
8.786
8.832
8.228
8.259
56,422,684
-0.65(-7.29%)
May 28, 2020
9.466
9.473
8.839
8.908
14,672,764
-0.59(-6.19%)
May 27, 2020
9.550
9.550
9.000
9.496
12,328,079
+0.09(+0.97%)
May 26, 2020
9.733
9.771
9.252
9.405
11,881,142
+0.13(+1.40%)
May 22, 2020
9.282
9.359
9.011
9.275
10,900,468
-0.11(-1.22%)
May 21, 2020
9.542
9.634
9.206
9.389
10,653,203
-0.10(-1.05%)
May 20, 2020
9.641
9.832
9.443
9.489
14,026,335
+0.08(+0.89%)
May 19, 2020
10.04
10.05
9.397
9.405
12,893,349
-0.62(-6.17%)
May 18, 2020
9.825
10.21
9.649
10.02
13,998,087
+0.89(+9.79%)
May 15, 2020
8.870
9.428
8.793
9.130
10,911,070
+0.22(+2.49%)
May 14, 2020
8.564
9.214
8.243
8.908
10,096,837
+0.10(+1.13%)
May 13, 2020
9.359
9.374
8.625
8.809
12,746,773
-0.66(-7.02%)
May 12, 2020
9.657
9.993
9.473
9.473
11,562,666
-0.05(-0.48%)
May 11, 2020
9.550
9.764
9.351
9.519
10,618,218
-0.18(-1.89%)
May 08, 2020
9.412
9.718
9.359
9.703
9,711,164
+0.53(+5.75%)
May 07, 2020
9.130
9.496
9.099
9.175
11,686,944
+0.40(+4.53%)
May 06, 2020
9.091
9.206
8.595
8.778
14,233,618
+0.24(+2.77%)
May 05, 2020
9.290
9.359
8.488
8.541
11,694,190
-0.18(-2.10%)
May 04, 2020
8.297
8.732
8.129
8.725
8,574,838
+0.21(+2.42%)
May 01, 2020
9.107
9.317
8.434
8.518
9,361,546
-1.01(-10.59%)
Apr 30, 2020
9.787
9.817
9.091
9.527
13,587,412
-0.12(-1.27%)
Apr 29, 2020
8.793
9.855
8.671
9.649
15,528,975
+1.27(+15.13%)
Apr 28, 2020
8.427
8.595
8.144
8.381
11,583,418
+0.16(+1.95%)
Apr 27, 2020
7.869
8.320
7.548
8.220
9,773,206
+0.18(+2.28%)
Apr 24, 2020
8.327
8.576
7.785
8.037
20,967,402
-0.04(-0.47%)
Apr 23, 2020
7.739
8.404
7.678
8.075
16,218,481
+0.63(+8.52%)
Apr 22, 2020
7.319
7.502
7.128
7.441
9,680,341
+0.53(+7.62%)
Apr 21, 2020
6.639
7.082
6.555
6.914
18,975,542
-0.15(-2.16%)
Apr 20, 2020
6.410
7.319
6.341
7.067
16,745,987
+0.02(+0.33%)
Apr 17, 2020
6.249
7.067
6.211
7.044
16,679,704
+0.86(+13.97%)
Apr 16, 2020
6.570
6.593
6.173
6.181
9,082,862
-0.44(-6.69%)
Apr 15, 2020
6.379
6.670
6.150
6.624
13,399,116
-0.33(-4.73%)
Apr 14, 2020
7.197
7.426
6.769
6.952
14,964,174
-0.47(-6.28%)
Apr 13, 2020
7.838
7.900
7.204
7.418
14,947,735
+0.03(+0.41%)
Apr 09, 2020
7.716
8.068
6.765
7.388
31,965,912
+0.20(+2.76%)
Apr 08, 2020
6.899
7.212
6.585
7.189
15,189,956
+0.53(+8.04%)
Apr 07, 2020
7.327
7.701
6.597
6.654
19,324,294
-0.07(-1.02%)
Apr 06, 2020
6.463
6.792
6.265
6.723
17,724,926
+0.32(+5.01%)
Apr 03, 2020
6.341
6.546
5.777
6.402
23,484,888
+0.45(+7.57%)
Apr 02, 2020
5.569
6.906
5.401
5.951
31,514,300
+0.76(+14.73%)
Apr 01, 2020
5.019
5.302
4.752
5.187
22,160,334
-0.09(-1.74%)
Mar 31, 2020
5.103
5.692
5.103
5.279
19,115,654
+0.43(+8.82%)
Mar 30, 2020
4.706
4.981
4.171
4.851
25,124,828
+0.05(+0.95%)
Mar 27, 2020
5.302
5.317
4.744
4.805
17,753,298
-0.82(-14.54%)
Mar 26, 2020
5.585
5.802
5.157
5.623
17,539,388
+0.15(+2.79%)
Mar 25, 2020
5.638
5.951
5.073
5.470
15,747,737
-0.19(-3.37%)
Mar 24, 2020
5.195
5.829
4.867
5.661
19,445,884
+0.94(+19.90%)
Mar 23, 2020
4.599
5.035
4.355
4.721
17,573,872
+0.08(+1.64%)
Mar 20, 2020
5.149
5.608
4.538
4.645
24,627,462
-0.36(-7.18%)
Mar 19, 2020
4.210
5.004
4.019
5.004
18,400,238
+0.87(+21.07%)
Mar 18, 2020
4.492
4.553
3.591
4.133
18,813,896
-0.80(-16.25%)
Mar 17, 2020
5.806
6.005
4.859
4.935
17,579,616
-0.85(-14.66%)
Mar 16, 2020
5.424
6.387
4.966
5.783
18,440,912
-0.86(-12.99%)
Mar 13, 2020
6.211
6.654
5.493
6.647
24,381,120
+1.09(+19.67%)
Mar 12, 2020
5.928
6.184
5.355
5.554
18,961,956
-0.80(-12.62%)
Mar 11, 2020
6.364
6.757
6.114
6.356
20,486,528
-0.45(-6.66%)
Mar 10, 2020
7.052
7.105
5.910
6.810
26,625,626
+0.48(+7.65%)
Mar 09, 2020
6.916
7.384
6.069
6.326
32,787,320
-3.78(-37.40%)
Mar 06, 2020
11.46
11.50
9.833
10.11
18,058,070
-1.95(-16.18%)
Mar 05, 2020
11.81
12.17
11.68
12.05
12,966,585
-0.23(-1.91%)
Mar 04, 2020
12.21
12.51
11.86
12.29
11,625,271
+0.36(+2.98%)
Mar 03, 2020
12.26
12.71
11.70
11.93
15,127,051
-0.39(-3.19%)
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.