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
Black Stone Minerals LP
(NY:
BSM
)
16.02
-0.29 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2022
9.396
9.608
9.389
9.420
780,920
-0.05(-0.58%)
Feb 25, 2022
9.201
9.490
9.013
9.475
668,517
+0.38(+4.13%)
Feb 24, 2022
9.005
9.342
8.809
9.099
1,164,761
+0.13(+1.48%)
Feb 23, 2022
9.208
9.279
8.950
8.966
632,883
-0.13(-1.38%)
Feb 22, 2022
9.326
9.334
8.981
9.091
699,198
+0.05(+0.52%)
Feb 18, 2022
9.044
0
-0.08(-0.86%)
Feb 17, 2022
9.161
9.310
9.107
9.122
225,740
-0.05(-0.51%)
Feb 16, 2022
9.130
9.310
9.130
9.169
315,381
+0.05(+0.52%)
Feb 15, 2022
8.958
9.224
8.817
9.122
401,580
+0.07(+0.78%)
Feb 14, 2022
9.274
9.373
8.971
9.052
573,969
-0.17(-1.83%)
Feb 11, 2022
9.151
9.320
9.067
9.220
497,678
+0.17(+1.86%)
Feb 10, 2022
8.998
9.248
8.998
9.052
501,730
-0.10(-1.09%)
Feb 09, 2022
9.128
9.197
9.044
9.151
334,779
+0.11(+1.18%)
Feb 08, 2022
9.182
9.281
8.937
9.044
576,681
-0.10(-1.09%)
Feb 07, 2022
9.220
9.296
9.029
9.144
300,176
-0.08(-0.83%)
Feb 04, 2022
9.258
9.480
9.174
9.220
384,956
-0.03(-0.33%)
Feb 03, 2022
9.251
9.037
9.251
790,562
+0.08(+0.83%)
Feb 02, 2022
9.090
9.220
8.968
9.174
531,089
+0.14(+1.52%)
Feb 01, 2022
8.700
9.067
8.616
9.037
609,508
+0.31(+3.51%)
Jan 31, 2022
8.646
8.876
8.730
486,945
+0.17(+1.97%)
Jan 28, 2022
8.554
8.669
8.493
8.562
227,502
+0.01(+0.09%)
Jan 27, 2022
8.562
8.815
8.493
8.554
659,835
+0.11(+1.36%)
Jan 26, 2022
8.730
8.730
8.378
8.440
394,013
-0.21(-2.48%)
Jan 25, 2022
8.378
8.763
8.294
8.654
295,403
+0.24(+2.91%)
Jan 24, 2022
8.264
8.478
7.996
8.409
1,407,746
+0.02(+0.18%)
Jan 21, 2022
8.463
8.531
8.333
8.394
586,016
-0.15(-1.79%)
Jan 20, 2022
8.662
8.861
8.501
8.547
323,059
-0.07(-0.80%)
Jan 19, 2022
8.975
9.006
8.600
8.616
562,573
-0.26(-2.93%)
Jan 18, 2022
9.075
9.098
8.838
8.876
544,925
-0.08(-0.94%)
Jan 14, 2022
8.960
0
+0.07(+0.77%)
Jan 13, 2022
9.182
9.205
8.861
8.891
405,097
-0.27(-2.92%)
Jan 12, 2022
8.929
9.205
8.922
9.159
696,089
+0.23(+2.57%)
Jan 11, 2022
8.769
8.968
8.662
8.929
692,470
+0.28(+3.27%)
Jan 10, 2022
8.723
8.807
8.509
8.646
470,517
+0.10(+1.16%)
Jan 07, 2022
8.302
8.639
8.302
8.547
636,885
+0.28(+3.43%)
Jan 06, 2022
8.333
8.371
8.050
8.264
596,989
+0.13(+1.60%)
Jan 05, 2022
8.447
8.455
8.126
8.134
484,684
-0.18(-2.12%)
Jan 04, 2022
8.241
8.401
8.218
8.310
308,483
+0.13(+1.59%)
Jan 03, 2022
7.927
8.340
7.927
8.180
407,750
+0.28(+3.48%)
Dec 31, 2021
7.889
8.027
7.889
7.904
518,319
-0.02(-0.19%)
Dec 30, 2021
8.042
8.095
7.912
7.919
232,739
-0.13(-1.62%)
Dec 29, 2021
8.180
8.187
8.019
8.049
287,206
-0.07(-0.85%)
Dec 28, 2021
8.172
8.264
8.011
8.118
337,653
-0.06(-0.75%)
Dec 27, 2021
8.034
8.225
7.904
8.180
289,516
+0.20(+2.49%)
Dec 23, 2021
8.080
8.126
7.904
7.981
279,181
-0.12(-1.51%)
Dec 22, 2021
8.049
8.157
7.939
8.103
427,142
+0.06(+0.76%)
Dec 21, 2021
7.805
8.072
7.805
8.042
404,975
+0.31(+4.06%)
Dec 20, 2021
7.583
7.736
7.420
7.728
423,970
+0.11(+1.41%)
Dec 17, 2021
7.652
7.789
7.556
7.621
644,959
-0.09(-1.19%)
Dec 16, 2021
7.728
7.919
7.705
7.713
475,101
+0.02(+0.20%)
Dec 15, 2021
7.812
7.812
7.567
7.697
792,159
-0.04(-0.49%)
Dec 14, 2021
7.682
7.935
7.652
7.736
936,135
+0.02(+0.20%)
Dec 13, 2021
7.958
8.134
7.705
7.720
783,380
-0.24(-3.07%)
Dec 10, 2021
8.172
8.218
7.843
7.965
486,151
-0.21(-2.62%)
Dec 09, 2021
8.264
8.333
8.049
8.180
525,633
-0.17(-2.02%)
Dec 08, 2021
8.356
8.463
8.348
8.348
230,371
-0.03(-0.37%)
Dec 07, 2021
8.386
8.455
8.340
8.378
593,203
+0.06(+0.74%)
Dec 06, 2021
8.356
8.378
8.248
8.317
423,264
+0.04(+0.46%)
Dec 03, 2021
8.417
8.493
8.126
8.279
459,661
-0.14(-1.64%)
Dec 02, 2021
8.241
8.524
8.118
8.417
311,007
+0.19(+2.33%)
Dec 01, 2021
8.616
8.811
8.210
8.225
544,382
-0.33(-3.85%)
Nov 30, 2021
8.669
8.883
8.378
8.554
908,823
-0.20(-2.27%)
Nov 29, 2021
8.876
8.975
8.677
8.753
326,390
-0.11(-1.21%)
Nov 26, 2021
8.883
8.883
8.669
8.861
358,967
-0.31(-3.34%)
Nov 24, 2021
9.159
9.235
9.105
9.167
300,046
+0.06(+0.67%)
Nov 23, 2021
8.991
9.121
8.906
9.105
381,895
+0.21(+2.41%)
Nov 22, 2021
8.654
8.975
8.654
8.891
641,257
+0.24(+2.74%)
Nov 19, 2021
8.868
8.899
8.570
8.654
592,398
-0.31(-3.50%)
Nov 18, 2021
8.922
9.037
8.914
8.968
188,927
+0.02(+0.17%)
Nov 17, 2021
9.182
9.182
8.845
8.952
467,422
-0.23(-2.50%)
Nov 16, 2021
9.121
9.297
9.029
9.182
971,269
+0.12(+1.35%)
Nov 15, 2021
8.876
9.063
8.761
9.059
723,893
+0.14(+1.54%)
Nov 12, 2021
9.067
9.067
8.845
8.922
236,629
-0.14(-1.52%)
Nov 11, 2021
8.975
9.098
8.906
9.059
503,446
+0.15(+1.63%)
Nov 10, 2021
9.029
8.914
746,664
-0.24(-2.67%)
Nov 09, 2021
9.159
9.226
9.009
9.159
582,213
+0.00(+0.00%)
Nov 08, 2021
9.196
9.264
9.084
9.159
327,832
+0.04(+0.49%)
Nov 05, 2021
9.091
9.196
9.009
9.114
252,385
+0.04(+0.41%)
Nov 04, 2021
9.294
9.354
9.047
9.077
540,084
-0.19(-2.10%)
Nov 03, 2021
9.249
9.324
9.184
9.271
354,396
-0.02(-0.24%)
Nov 02, 2021
9.324
9.466
9.181
9.294
793,778
-0.17(-1.82%)
Nov 01, 2021
9.489
9.541
9.423
9.466
713,130
+0.09(+0.96%)
Oct 29, 2021
9.361
9.399
9.226
9.376
323,902
+0.01(+0.08%)
Oct 28, 2021
9.166
9.369
9.129
9.369
311,702
+0.29(+3.22%)
Oct 27, 2021
9.114
9.256
9.009
9.077
428,850
-0.04(-0.41%)
Oct 26, 2021
9.219
9.099
9.114
235,387
-0.08(-0.90%)
Oct 25, 2021
9.181
9.260
9.129
9.196
295,400
+0.07(+0.82%)
Oct 22, 2021
9.009
9.155
8.934
9.121
460,235
+0.13(+1.50%)
Oct 21, 2021
9.181
9.226
8.964
8.987
506,455
-0.22(-2.44%)
Oct 20, 2021
9.166
9.241
9.144
9.211
295,045
+0.05(+0.57%)
Oct 19, 2021
9.211
9.241
9.099
9.159
560,699
-0.02(-0.24%)
Oct 18, 2021
9.256
9.485
9.144
9.181
617,960
+0.00(+0.00%)
Oct 15, 2021
9.511
9.511
9.189
9.181
442,094
-0.19(-2.00%)
Oct 14, 2021
9.271
9.421
9.226
9.369
507,122
+0.21(+2.29%)
Oct 13, 2021
9.091
9.204
8.934
9.159
281,088
-0.02(-0.24%)
Oct 12, 2021
9.301
9.354
9.151
9.181
439,592
-0.13(-1.45%)
Oct 11, 2021
9.421
9.474
9.294
9.316
613,803
-0.07(-0.80%)
Oct 08, 2021
9.384
9.556
9.309
9.391
298,031
+0.05(+0.56%)
Oct 07, 2021
9.286
9.376
9.246
9.339
261,647
+0.09(+0.97%)
Oct 06, 2021
9.091
9.279
8.949
9.249
629,910
+0.01(+0.16%)
Oct 05, 2021
9.361
9.361
9.054
9.234
421,598
-0.02(-0.24%)
Oct 04, 2021
9.069
9.286
9.054
9.256
485,239
+0.21(+2.32%)
Oct 01, 2021
9.084
9.091
8.874
9.047
352,408
+0.01(+0.17%)
Sep 30, 2021
8.792
9.091
8.694
9.032
1,023,969
+0.22(+2.55%)
Sep 29, 2021
8.619
8.859
8.552
8.807
759,284
+0.13(+1.56%)
Sep 28, 2021
8.574
8.717
8.514
8.672
888,209
+0.16(+1.85%)
Sep 27, 2021
8.544
8.629
8.484
8.514
1,149,558
+0.10(+1.25%)
Sep 24, 2021
8.327
8.469
8.267
8.409
314,614
+0.07(+0.81%)
Sep 23, 2021
8.447
8.492
8.335
8.342
517,529
-0.08(-0.98%)
Sep 22, 2021
8.275
8.514
8.275
8.424
449,835
+0.18(+2.18%)
Sep 21, 2021
8.147
8.282
7.990
8.245
275,720
+0.21(+2.61%)
Sep 20, 2021
8.065
8.192
7.885
8.035
454,782
-0.25(-2.99%)
Sep 17, 2021
8.297
8.372
8.125
8.282
1,346,591
-0.01(-0.18%)
Sep 16, 2021
8.364
8.364
8.215
8.297
287,855
-0.07(-0.81%)
Sep 15, 2021
8.312
8.507
8.275
8.364
896,968
+0.14(+1.73%)
Sep 14, 2021
8.237
8.305
8.155
8.222
542,759
-0.02(-0.27%)
Sep 13, 2021
8.020
8.267
7.982
8.245
514,620
+0.30(+3.77%)
Sep 10, 2021
8.005
8.057
7.772
7.945
430,790
+0.04(+0.57%)
Sep 09, 2021
8.192
8.344
7.595
7.900
905,120
-0.36(-4.36%)
Sep 08, 2021
8.237
8.312
8.185
8.260
233,485
+0.07(+0.82%)
Sep 07, 2021
8.342
8.372
8.140
8.192
400,821
-0.07(-0.91%)
Sep 03, 2021
8.417
8.567
8.267
8.267
825,579
+0.08(+1.01%)
Sep 02, 2021
7.870
8.305
7.855
8.185
1,611,558
+0.47(+6.12%)
Sep 01, 2021
7.495
7.757
7.465
7.712
535,180
+0.22(+2.90%)
Aug 31, 2021
7.510
7.525
7.413
7.495
142,766
+0.02(+0.30%)
Aug 30, 2021
7.518
7.529
7.465
7.473
152,860
-0.04(-0.60%)
Aug 27, 2021
7.465
7.600
7.465
7.518
472,737
+0.11(+1.52%)
Aug 26, 2021
7.473
7.525
7.383
7.405
168,979
-0.04(-0.60%)
Aug 25, 2021
7.503
7.544
7.435
7.450
324,389
-0.07(-1.00%)
Aug 24, 2021
7.645
7.757
7.435
7.525
493,230
-0.11(-1.47%)
Aug 23, 2021
7.473
7.690
7.473
7.637
448,727
+0.14(+1.90%)
Aug 20, 2021
7.360
7.533
7.345
7.495
348,565
+0.13(+1.73%)
Aug 19, 2021
7.263
7.383
7.098
7.368
673,851
-0.02(-0.30%)
Aug 18, 2021
7.533
7.555
7.383
7.390
299,199
-0.07(-0.90%)
Aug 17, 2021
7.473
7.548
7.458
7.458
372,867
-0.04(-0.50%)
Aug 16, 2021
7.750
7.750
7.480
7.495
804,074
-0.27(-3.48%)
Aug 13, 2021
7.825
7.915
7.720
7.765
328,851
-0.10(-1.24%)
Aug 12, 2021
7.892
7.975
7.795
7.862
281,186
-0.01(-0.10%)
Aug 11, 2021
7.826
7.983
7.822
7.870
520,845
+0.01(+0.09%)
Aug 10, 2021
7.862
7.914
7.789
7.862
372,233
+0.07(+0.94%)
Aug 09, 2021
7.723
7.870
7.701
7.789
294,386
+0.01(+0.09%)
Aug 06, 2021
7.870
7.870
7.701
7.782
148,375
+0.04(+0.57%)
Aug 05, 2021
7.614
7.808
7.614
7.738
347,725
+0.12(+1.63%)
Aug 04, 2021
7.797
7.848
7.614
7.614
512,025
-0.20(-2.53%)
Aug 03, 2021
7.921
7.921
7.687
7.811
242,371
-0.07(-0.84%)
Aug 02, 2021
7.811
8.016
7.775
7.877
366,726
+0.08(+1.03%)
Jul 30, 2021
7.958
7.958
7.797
7.797
280,898
-0.13(-1.66%)
Jul 29, 2021
7.928
7.950
7.775
7.928
465,792
+0.10(+1.21%)
Jul 28, 2021
7.884
7.921
7.738
7.833
409,952
+0.01(+0.19%)
Jul 27, 2021
7.943
8.133
7.782
7.819
728,284
+0.09(+1.14%)
Jul 26, 2021
7.628
7.782
7.628
7.731
140,583
+0.09(+1.15%)
Jul 23, 2021
7.614
7.687
7.496
7.643
165,192
+0.01(+0.10%)
Jul 22, 2021
7.606
7.687
7.496
7.636
156,497
-0.03(-0.38%)
Jul 21, 2021
7.489
7.723
7.431
7.665
494,794
+0.23(+3.15%)
Jul 20, 2021
7.291
7.438
7.284
7.431
173,536
+0.15(+2.01%)
Jul 19, 2021
7.291
7.350
7.101
7.284
566,661
-0.12(-1.68%)
Jul 16, 2021
7.577
7.577
7.357
7.409
318,521
-0.07(-0.98%)
Jul 15, 2021
7.555
7.610
7.409
7.482
407,593
-0.12(-1.54%)
Jul 14, 2021
7.679
7.723
7.592
7.599
497,446
-0.01(-0.19%)
Jul 13, 2021
7.811
7.840
7.562
7.614
292,493
-0.19(-2.44%)
Jul 12, 2021
7.643
7.804
7.643
7.804
245,611
+0.06(+0.76%)
Jul 09, 2021
7.533
7.753
7.504
7.745
224,558
+0.33(+4.44%)
Jul 08, 2021
7.577
7.649
7.328
7.416
998,732
-0.28(-3.62%)
Jul 07, 2021
7.826
7.826
7.636
7.694
307,424
-0.12(-1.50%)
Jul 06, 2021
7.833
7.906
7.716
7.811
390,871
-0.08(-1.02%)
Jul 02, 2021
8.046
8.046
7.855
7.892
331,728
-0.15(-1.91%)
Jul 01, 2021
7.936
8.104
7.921
8.046
297,836
+0.18(+2.23%)
Jun 30, 2021
7.797
8.185
7.749
7.870
1,506,584
+0.14(+1.80%)
Jun 29, 2021
7.672
7.775
7.672
7.731
269,446
+0.05(+0.67%)
Jun 28, 2021
7.738
7.794
7.584
7.679
460,462
-0.12(-1.50%)
Jun 25, 2021
7.650
7.841
7.614
7.797
714,372
+0.18(+2.31%)
Jun 24, 2021
7.562
7.687
7.522
7.621
761,316
+0.02(+0.29%)
Jun 23, 2021
7.701
7.745
7.562
7.599
378,228
-0.04(-0.48%)
Jun 22, 2021
7.731
7.731
7.584
7.636
383,724
-0.09(-1.14%)
Jun 21, 2021
7.431
7.731
7.410
7.723
740,126
+0.22(+2.93%)
Jun 18, 2021
7.511
7.584
7.467
7.504
928,673
-0.10(-1.35%)
Jun 17, 2021
7.782
7.797
7.489
7.606
570,649
-0.14(-1.80%)
Jun 16, 2021
7.848
7.892
7.738
7.745
531,754
-0.12(-1.49%)
Jun 15, 2021
7.738
7.877
7.655
7.862
598,187
+0.20(+2.68%)
Jun 14, 2021
7.650
7.855
7.614
7.658
978,133
+0.00(+0.00%)
Jun 11, 2021
7.423
7.681
7.409
7.658
996,130
+0.29(+3.87%)
Jun 10, 2021
7.343
7.438
7.313
7.372
549,496
+0.03(+0.40%)
Jun 09, 2021
7.357
7.357
7.299
7.343
319,561
+0.02(+0.30%)
Jun 08, 2021
7.284
7.357
7.270
7.321
396,886
+0.00(+0.00%)
Jun 07, 2021
7.357
7.365
7.248
7.321
673,058
+0.00(+0.00%)
Jun 04, 2021
7.518
7.540
7.302
7.321
832,313
-0.09(-1.19%)
Jun 03, 2021
7.496
7.577
7.387
7.409
802,149
-0.07(-0.98%)
Jun 02, 2021
7.518
7.518
7.306
7.482
1,293,982
+0.10(+1.39%)
Jun 01, 2021
7.284
7.482
7.262
7.379
873,407
+0.13(+1.82%)
May 28, 2021
7.226
7.248
7.167
7.248
180,062
+0.06(+0.81%)
May 27, 2021
7.174
7.196
7.101
7.189
129,436
+0.07(+1.03%)
May 26, 2021
7.043
7.204
7.043
7.116
106,423
+0.07(+0.93%)
May 25, 2021
7.248
7.248
7.050
7.050
338,167
-0.23(-3.12%)
May 24, 2021
7.313
7.379
7.204
7.277
273,216
+0.04(+0.51%)
May 21, 2021
7.401
7.401
7.182
7.240
323,199
-0.08(-1.10%)
May 20, 2021
7.313
7.321
7.167
7.321
140,579
+0.07(+0.91%)
May 19, 2021
7.233
7.350
7.035
7.255
567,399
-0.04(-0.60%)
May 18, 2021
7.321
7.460
7.255
7.299
302,858
+0.02(+0.30%)
May 17, 2021
7.357
7.423
7.218
7.277
497,383
-0.14(-1.88%)
May 14, 2021
7.343
7.504
7.343
7.416
415,286
+0.12(+1.71%)
May 13, 2021
7.335
7.379
7.204
7.291
332,213
-0.05(-0.75%)
May 12, 2021
7.627
7.663
7.310
7.346
763,737
-0.24(-3.13%)
May 11, 2021
7.663
7.693
7.440
7.584
485,447
-0.16(-2.04%)
May 10, 2021
7.699
7.807
7.641
7.742
377,692
+0.09(+1.13%)
May 07, 2021
7.634
7.785
7.483
7.656
542,132
+0.05(+0.66%)
May 06, 2021
7.742
7.742
7.483
7.605
365,873
-0.05(-0.66%)
May 05, 2021
7.764
7.821
7.613
7.656
304,530
+0.01(+0.19%)
May 04, 2021
7.238
7.692
7.231
7.641
740,316
+0.18(+2.41%)
May 03, 2021
7.411
7.533
7.325
7.462
463,543
+0.07(+0.97%)
Apr 30, 2021
7.469
7.613
7.382
7.390
466,139
-0.13(-1.72%)
Apr 29, 2021
7.569
7.620
7.418
7.519
483,607
-0.02(-0.29%)
Apr 28, 2021
7.469
7.555
7.462
7.541
362,043
+0.14(+1.95%)
Apr 27, 2021
7.483
7.512
7.332
7.397
260,470
+0.02(+0.29%)
Apr 26, 2021
7.195
7.541
7.195
7.375
334,434
+0.19(+2.60%)
Apr 23, 2021
7.368
7.433
7.159
7.188
613,458
-0.09(-1.28%)
Apr 22, 2021
7.303
7.526
7.231
7.282
635,599
-0.09(-1.27%)
Apr 21, 2021
6.972
7.382
6.969
7.375
468,226
+0.28(+3.96%)
Apr 20, 2021
7.253
7.253
6.836
7.095
574,653
-0.17(-2.38%)
Apr 19, 2021
7.282
7.411
7.202
7.267
513,107
-0.07(-0.98%)
Apr 16, 2021
7.224
7.440
7.152
7.339
990,372
+0.14(+2.00%)
Apr 15, 2021
7.123
7.224
7.037
7.195
983,119
+0.07(+1.01%)
Apr 14, 2021
6.663
7.195
6.634
7.123
1,534,400
+0.53(+8.08%)
Apr 13, 2021
6.584
6.692
6.576
6.591
372,327
+0.01(+0.11%)
Apr 12, 2021
6.620
6.713
6.576
6.584
290,859
-0.04(-0.54%)
Apr 09, 2021
6.389
6.627
6.389
6.620
471,698
+0.25(+3.95%)
Apr 08, 2021
6.433
6.433
6.296
6.368
254,005
-0.05(-0.78%)
Apr 07, 2021
6.418
6.533
6.332
6.418
203,958
-0.04(-0.56%)
Apr 06, 2021
6.490
6.584
6.382
6.454
200,929
+0.03(+0.45%)
Apr 05, 2021
6.533
6.533
6.361
6.425
310,004
-0.14(-2.19%)
Apr 01, 2021
6.267
6.627
6.159
6.569
758,136
+0.29(+4.70%)
Mar 31, 2021
6.066
6.339
6.066
6.274
457,999
+0.16(+2.59%)
Mar 30, 2021
6.087
6.222
6.022
6.116
466,585
-0.03(-0.47%)
Mar 29, 2021
6.368
6.389
6.102
6.145
395,216
-0.22(-3.50%)
Mar 26, 2021
6.389
6.411
6.310
6.368
276,709
+0.02(+0.34%)
Mar 25, 2021
6.346
6.382
6.148
6.346
472,330
+0.04(+0.57%)
Mar 24, 2021
6.102
6.361
6.102
6.310
474,626
+0.21(+3.42%)
Mar 23, 2021
6.145
6.296
6.094
6.102
608,909
-0.17(-2.64%)
Mar 22, 2021
6.476
6.476
6.253
6.267
482,789
-0.14(-2.24%)
Mar 19, 2021
6.425
6.497
6.310
6.411
1,444,559
+0.06(+1.02%)
Mar 18, 2021
6.512
6.533
6.310
6.346
907,173
-0.14(-2.11%)
Mar 17, 2021
6.555
6.598
6.404
6.483
804,286
-0.09(-1.31%)
Mar 16, 2021
6.684
6.698
6.497
6.569
592,199
-0.17(-2.46%)
Mar 15, 2021
6.742
6.778
6.591
6.735
538,290
-0.02(-0.32%)
Mar 12, 2021
6.879
6.918
6.720
6.756
236,683
-0.13(-1.88%)
Mar 11, 2021
6.965
6.965
6.836
6.886
326,682
+0.01(+0.10%)
Mar 10, 2021
6.728
6.942
6.656
6.879
318,397
+0.14(+2.03%)
Mar 09, 2021
6.814
6.922
6.728
6.742
305,307
-0.06(-0.95%)
Mar 08, 2021
6.979
7.059
6.800
6.807
386,491
-0.11(-1.56%)
Mar 05, 2021
7.030
7.095
6.742
6.915
682,392
+0.11(+1.59%)
Mar 04, 2021
6.749
6.972
6.562
6.807
828,670
+0.08(+1.18%)
Mar 03, 2021
6.648
6.828
6.648
6.728
605,760
+0.07(+1.08%)
Mar 02, 2021
6.634
6.699
6.591
6.656
615,730
+0.07(+1.09%)
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.