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
Euronav NV
(NY:
EURN
)
15.65
-0.23 (-1.45%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 29, 2019
5.591
5.639
5.570
5.612
590,220
+0.11(+2.00%)
Mar 28, 2019
5.460
5.522
5.460
5.502
566,855
+0.00(+0.00%)
Mar 27, 2019
5.508
5.515
5.433
5.502
541,403
+0.03(+0.63%)
Mar 26, 2019
5.515
5.567
5.460
5.467
747,035
-0.06(-1.12%)
Mar 25, 2019
5.508
5.553
5.481
5.529
730,524
-0.05(-0.86%)
Mar 22, 2019
5.646
5.660
5.564
5.577
760,722
-0.17(-2.99%)
Mar 21, 2019
5.722
5.763
5.698
5.749
584,067
+0.12(+2.20%)
Mar 20, 2019
5.584
5.656
5.557
5.625
185,145
+0.03(+0.49%)
Mar 19, 2019
5.674
5.681
5.570
5.598
388,710
-0.07(-1.22%)
Mar 18, 2019
5.577
5.701
5.577
5.667
555,093
+0.14(+2.49%)
Mar 15, 2019
5.481
5.536
5.474
5.529
744,456
+0.03(+0.63%)
Mar 14, 2019
5.453
5.515
5.446
5.495
772,991
-0.02(-0.37%)
Mar 13, 2019
5.488
5.550
5.453
5.515
672,341
+0.02(+0.38%)
Mar 12, 2019
5.426
5.529
5.426
5.495
511,743
+0.08(+1.40%)
Mar 11, 2019
5.364
5.440
5.364
5.419
582,454
+0.03(+0.64%)
Mar 08, 2019
5.371
5.405
5.344
5.385
507,002
-0.05(-0.89%)
Mar 07, 2019
5.398
5.446
5.343
5.433
689,889
-0.08(-1.50%)
Mar 06, 2019
5.605
5.622
5.515
5.515
423,789
-0.10(-1.72%)
Mar 05, 2019
5.632
5.632
5.591
5.612
793,593
+0.01(+0.12%)
Mar 04, 2019
5.605
5.625
5.577
5.605
512,020
+0.10(+1.75%)
Mar 01, 2019
5.550
5.570
5.460
5.508
729,497
+0.12(+2.17%)
Feb 28, 2019
5.474
5.481
5.385
5.391
1,113,124
-0.07(-1.26%)
Feb 27, 2019
5.419
5.467
5.378
5.460
1,507,711
+0.08(+1.54%)
Feb 26, 2019
5.474
5.491
5.371
5.378
714,827
-0.08(-1.51%)
Feb 25, 2019
5.467
5.515
5.391
5.460
881,646
+0.00(+0.00%)
Feb 22, 2019
5.577
5.577
5.453
5.460
491,463
+0.01(+0.25%)
Feb 21, 2019
5.474
5.481
5.412
5.446
418,532
-0.01(-0.25%)
Feb 20, 2019
5.536
5.536
5.453
5.460
538,416
-0.06(-1.12%)
Feb 19, 2019
5.460
5.557
5.460
5.522
532,761
-0.03(-0.62%)
Feb 15, 2019
5.536
5.577
5.495
5.557
626,818
+0.06(+1.13%)
Feb 14, 2019
5.446
5.502
5.440
5.495
401,223
+0.07(+1.27%)
Feb 13, 2019
5.426
5.474
5.412
5.426
396,650
-0.03(-0.51%)
Feb 12, 2019
5.467
5.481
5.385
5.453
607,469
+0.19(+3.67%)
Feb 11, 2019
5.233
5.288
5.226
5.261
333,390
+0.00(+0.00%)
Feb 08, 2019
5.267
5.288
5.219
5.261
301,645
-0.02(-0.39%)
Feb 07, 2019
5.316
5.336
5.226
5.281
470,654
-0.16(-2.91%)
Feb 06, 2019
5.508
5.536
5.426
5.440
502,921
-0.01(-0.25%)
Feb 05, 2019
5.474
5.557
5.446
5.453
575,174
+0.08(+1.41%)
Feb 04, 2019
5.357
5.385
5.329
5.378
392,595
+0.06(+1.03%)
Feb 01, 2019
5.316
5.364
5.295
5.323
521,090
-0.03(-0.64%)
Jan 31, 2019
5.419
5.433
5.329
5.357
340,256
+0.03(+0.52%)
Jan 30, 2019
5.371
5.378
5.261
5.329
482,142
+0.08(+1.44%)
Jan 29, 2019
5.329
5.357
5.233
5.254
310,626
-0.01(-0.26%)
Jan 28, 2019
5.185
5.288
5.185
5.267
450,474
+0.08(+1.59%)
Jan 25, 2019
5.226
5.274
5.171
5.185
656,736
+0.05(+0.94%)
Jan 24, 2019
5.309
5.350
5.109
5.137
644,566
-0.25(-4.60%)
Jan 23, 2019
5.323
5.398
5.309
5.385
744,668
+0.24(+4.69%)
Jan 22, 2019
5.288
5.295
5.123
5.144
433,069
-0.21(-3.98%)
Jan 18, 2019
5.316
5.391
5.278
5.357
582,087
+0.05(+0.91%)
Jan 17, 2019
5.226
5.357
5.226
5.309
196,981
+0.01(+0.13%)
Jan 16, 2019
5.288
5.329
5.247
5.302
304,670
-0.03(-0.65%)
Jan 15, 2019
5.302
5.350
5.281
5.336
188,295
+0.10(+1.97%)
Jan 14, 2019
5.178
5.267
5.171
5.233
161,071
-0.05(-0.91%)
Jan 11, 2019
5.267
5.288
5.212
5.281
283,782
-0.03(-0.65%)
Jan 10, 2019
5.357
5.385
5.281
5.316
306,095
-0.08(-1.41%)
Jan 09, 2019
5.446
5.467
5.309
5.391
570,185
+0.12(+2.35%)
Jan 08, 2019
5.336
5.364
5.264
5.267
528,988
+0.05(+0.92%)
Jan 07, 2019
5.192
5.278
5.175
5.219
547,521
+0.08(+1.47%)
Jan 04, 2019
5.095
5.205
5.054
5.144
366,418
+0.13(+2.61%)
Jan 03, 2019
5.033
5.088
4.999
5.013
331,265
+0.05(+0.97%)
Jan 02, 2019
4.820
5.047
4.779
4.964
828,381
+0.19(+4.04%)
Dec 31, 2018
4.875
4.875
4.754
4.772
605,469
-0.05(-1.00%)
Dec 28, 2018
4.909
4.916
4.799
4.820
465,031
+0.03(+0.57%)
Dec 27, 2018
4.820
4.841
4.662
4.792
692,220
-0.20(-4.00%)
Dec 26, 2018
4.841
4.992
4.723
4.992
538,902
+0.18(+3.72%)
Dec 24, 2018
4.841
4.841
4.779
4.813
258,947
-0.03(-0.71%)
Dec 21, 2018
4.930
5.006
4.841
4.847
876,326
+0.01(+0.14%)
Dec 20, 2018
5.026
5.054
4.820
4.841
930,881
-0.18(-3.57%)
Dec 19, 2018
5.095
5.226
4.999
5.020
829,213
-0.11(-2.15%)
Dec 18, 2018
5.274
5.288
5.123
5.130
601,288
-0.16(-2.99%)
Dec 17, 2018
5.460
5.491
5.254
5.288
632,578
-0.21(-3.76%)
Dec 14, 2018
5.591
5.636
5.481
5.495
662,981
-0.19(-3.39%)
Dec 13, 2018
5.749
5.791
5.687
5.687
391,966
-0.13(-2.25%)
Dec 12, 2018
5.805
5.887
5.805
5.818
273,123
+0.12(+2.18%)
Dec 11, 2018
5.729
5.749
5.674
5.694
412,592
+0.10(+1.85%)
Dec 10, 2018
5.632
5.687
5.539
5.591
565,738
-0.21(-3.68%)
Dec 07, 2018
5.839
5.928
5.805
5.805
560,012
+0.12(+2.06%)
Dec 06, 2018
5.749
5.777
5.595
5.687
709,666
-0.25(-4.29%)
Dec 04, 2018
6.121
6.128
5.942
5.942
377,746
-0.21(-3.36%)
Dec 03, 2018
6.121
6.163
6.080
6.149
582,241
+0.12(+1.94%)
Nov 30, 2018
6.059
6.087
6.001
6.032
668,790
-0.30(-4.78%)
Nov 29, 2018
6.369
6.417
6.314
6.335
583,133
+0.04(+0.66%)
Nov 28, 2018
6.197
6.352
6.183
6.293
903,104
+0.08(+1.33%)
Nov 27, 2018
6.107
6.231
6.066
6.211
995,615
+0.45(+7.89%)
Nov 26, 2018
5.681
5.798
5.681
5.756
579,832
+0.12(+2.08%)
Nov 23, 2018
5.543
5.653
5.536
5.639
485,653
-0.16(-2.73%)
Nov 21, 2018
5.798
5.798
5.798
0
+0.20(+3.57%)
Nov 20, 2018
5.660
5.667
5.529
5.598
959,561
-0.20(-3.44%)
Nov 19, 2018
5.887
5.901
5.729
5.798
1,163,538
-0.20(-3.33%)
Nov 16, 2018
5.867
6.011
5.860
5.997
825,785
+0.10(+1.75%)
Nov 15, 2018
5.763
5.901
5.749
5.894
509,467
+0.16(+2.76%)
Nov 14, 2018
5.756
5.818
5.681
5.736
844,774
+0.09(+1.59%)
Nov 13, 2018
5.873
5.894
5.639
5.646
956,138
-0.19(-3.30%)
Nov 12, 2018
6.046
6.052
5.832
5.839
1,199,204
-0.28(-4.61%)
Nov 09, 2018
6.149
6.176
6.087
6.121
604,453
-0.11(-1.77%)
Nov 08, 2018
6.259
6.273
6.197
6.231
1,093,718
-0.19(-3.00%)
Nov 07, 2018
6.452
6.479
6.362
6.424
878,772
-0.01(-0.21%)
Nov 06, 2018
6.342
6.438
6.335
6.438
888,460
+0.03(+0.54%)
Nov 05, 2018
6.472
6.500
6.273
6.404
1,969,356
-0.16(-2.41%)
Nov 02, 2018
6.472
6.603
6.462
6.562
1,824,397
+0.12(+1.93%)
Nov 01, 2018
6.438
6.472
6.355
6.438
1,608,178
+0.10(+1.63%)
Oct 31, 2018
6.348
6.459
6.273
6.335
2,939,016
+0.08(+1.32%)
Oct 30, 2018
6.238
6.355
6.166
6.252
1,607,642
-0.04(-0.66%)
Oct 29, 2018
6.293
6.459
6.231
6.293
1,957,212
+0.13(+2.12%)
Oct 26, 2018
5.970
6.176
5.949
6.163
1,379,843
+0.18(+2.99%)
Oct 25, 2018
5.997
6.039
5.935
5.984
1,069,060
+0.11(+1.88%)
Oct 24, 2018
5.963
6.035
5.873
5.873
1,150,134
-0.17(-2.74%)
Oct 23, 2018
5.970
6.063
5.935
6.039
1,250,378
-0.17(-2.66%)
Oct 22, 2018
6.156
6.204
6.121
6.204
782,852
+0.01(+0.11%)
Oct 19, 2018
6.266
6.293
6.169
6.197
774,228
-0.01(-0.11%)
Oct 18, 2018
6.259
6.300
6.197
6.204
498,097
-0.11(-1.74%)
Oct 17, 2018
6.397
6.397
6.273
6.314
730,939
-0.07(-1.08%)
Oct 16, 2018
6.266
6.445
6.259
6.383
709,015
+0.12(+1.98%)
Oct 15, 2018
6.231
6.271
6.197
6.259
356,989
+0.07(+1.11%)
Oct 12, 2018
6.156
6.273
6.135
6.190
679,973
+0.06(+0.90%)
Oct 11, 2018
5.977
6.194
5.963
6.135
2,836,388
-0.09(-1.44%)
Oct 10, 2018
6.335
6.376
6.211
6.225
2,270,931
-0.19(-2.90%)
Oct 09, 2018
6.273
6.438
6.245
6.410
935,230
+0.15(+2.42%)
Oct 08, 2018
6.225
6.283
6.190
6.259
496,530
-0.06(-0.98%)
Oct 05, 2018
6.307
6.355
6.287
6.321
593,125
-0.03(-0.54%)
Oct 04, 2018
6.273
6.362
6.259
6.355
1,161,908
+0.06(+0.98%)
Oct 03, 2018
6.231
6.335
6.225
6.293
753,216
+0.08(+1.33%)
Oct 02, 2018
6.142
6.273
6.142
6.211
1,134,424
-0.03(-0.55%)
Oct 01, 2018
6.135
6.266
6.135
6.245
1,533,844
+0.25(+4.25%)
Sep 28, 2018
5.922
6.025
5.853
5.990
707,567
+0.07(+1.16%)
Sep 27, 2018
6.059
6.059
5.887
5.922
983,080
+0.00(+0.00%)
Sep 26, 2018
6.094
6.094
5.887
5.922
449,224
-0.17(-2.72%)
Sep 25, 2018
6.018
6.087
6.018
6.087
591,696
+0.14(+2.30%)
Sep 24, 2018
5.984
6.087
5.950
5.950
386,280
+0.03(+0.58%)
Sep 21, 2018
5.847
5.950
5.847
5.916
439,236
+0.10(+1.76%)
Sep 20, 2018
5.882
5.916
5.796
5.813
604,366
+0.07(+1.19%)
Sep 19, 2018
5.779
5.813
5.711
5.745
392,582
+0.03(+0.60%)
Sep 18, 2018
5.642
5.728
5.642
5.711
770,748
+0.17(+3.09%)
Sep 17, 2018
5.642
5.676
5.506
5.540
345,927
-0.07(-1.22%)
Sep 14, 2018
5.642
5.676
5.574
5.608
579,019
+0.00(+0.00%)
Sep 13, 2018
5.642
5.676
5.608
5.608
262,335
-0.03(-0.61%)
Sep 12, 2018
5.676
5.744
5.642
5.642
486,388
-0.07(-1.20%)
Sep 11, 2018
5.608
5.745
5.574
5.711
398,313
+0.07(+1.21%)
Sep 10, 2018
5.608
5.676
5.608
5.642
248,646
+0.10(+1.85%)
Sep 07, 2018
5.540
5.608
5.506
5.540
786,063
-0.03(-0.61%)
Sep 06, 2018
5.608
5.676
5.574
5.574
522,727
-0.07(-1.21%)
Sep 05, 2018
5.676
5.711
5.591
5.642
634,991
-0.10(-1.79%)
Sep 04, 2018
5.847
5.882
5.711
5.745
698,369
-0.21(-3.45%)
Aug 31, 2018
5.950
5.950
5.950
0
-0.03(-0.57%)
Aug 30, 2018
5.916
6.053
5.882
5.984
734,255
+0.10(+1.74%)
Aug 29, 2018
5.882
5.916
5.847
5.882
421,375
+0.00(+0.00%)
Aug 28, 2018
5.882
5.984
5.813
5.882
658,614
-0.03(-0.58%)
Aug 27, 2018
5.847
5.984
5.830
5.916
564,810
+0.10(+1.76%)
Aug 24, 2018
5.813
5.865
5.762
5.813
741,613
+0.00(+0.00%)
Aug 23, 2018
5.813
5.847
5.779
5.813
577,113
+0.03(+0.59%)
Aug 22, 2018
5.882
5.916
5.745
5.779
1,077,351
+0.03(+0.60%)
Aug 21, 2018
5.711
5.813
5.659
5.745
1,440,326
+0.10(+1.82%)
Aug 20, 2018
5.506
5.676
5.496
5.642
878,817
+0.17(+3.13%)
Aug 17, 2018
5.369
5.574
5.335
5.471
1,250,595
+0.14(+2.56%)
Aug 16, 2018
5.300
5.352
5.266
5.335
889,178
+0.03(+0.65%)
Aug 15, 2018
5.300
5.369
5.215
5.300
1,455,721
-0.21(-3.73%)
Aug 14, 2018
5.540
5.574
5.471
5.506
701,118
+0.00(+0.00%)
Aug 13, 2018
5.608
5.676
5.471
5.506
748,101
-0.21(-3.59%)
Aug 10, 2018
5.540
5.779
5.540
5.711
673,476
-0.10(-1.76%)
Aug 09, 2018
6.018
6.053
5.779
5.813
1,563,584
+0.00(+0.00%)
Aug 08, 2018
5.813
5.813
5.779
5.813
546,065
+0.00(+0.00%)
Aug 07, 2018
5.779
5.813
5.745
5.813
684,337
+0.07(+1.19%)
Aug 06, 2018
5.745
5.796
5.694
5.745
828,459
+0.00(+0.00%)
Aug 03, 2018
5.779
5.813
5.676
5.745
1,119,146
-0.07(-1.18%)
Aug 02, 2018
5.813
5.847
5.779
5.813
625,467
+0.00(+0.00%)
Aug 01, 2018
5.813
5.882
5.779
5.813
1,865,862
+0.03(+0.59%)
Jul 31, 2018
5.779
5.830
5.745
5.779
855,561
+0.00(+0.00%)
Jul 30, 2018
5.779
5.830
5.745
5.779
1,017,498
+0.00(+0.00%)
Jul 27, 2018
5.847
5.899
5.779
5.779
1,875,527
-0.03(-0.59%)
Jul 26, 2018
5.813
5.916
5.779
5.813
2,065,829
+0.00(+0.00%)
Jul 25, 2018
5.813
5.865
5.711
5.813
850,593
+0.00(+0.00%)
Jul 24, 2018
5.847
5.916
5.779
5.813
2,815,753
+0.03(+0.59%)
Jul 23, 2018
5.813
5.847
5.745
5.779
1,791,104
+0.00(+0.00%)
Jul 20, 2018
5.847
5.847
5.745
5.779
961,452
-0.07(-1.17%)
Jul 19, 2018
5.847
5.950
5.813
5.847
2,210,126
-0.03(-0.58%)
Jul 18, 2018
5.813
5.916
5.779
5.882
1,958,858
+0.07(+1.18%)
Jul 17, 2018
5.882
5.882
5.711
5.813
2,474,000
-0.14(-2.30%)
Jul 16, 2018
6.087
6.087
5.899
5.950
1,603,205
+0.00(+0.00%)
Jul 13, 2018
6.053
6.053
5.950
5.950
525,774
-0.14(-2.25%)
Jul 12, 2018
6.189
6.189
6.053
6.087
2,403,365
-0.14(-2.20%)
Jul 11, 2018
6.292
6.326
6.189
6.224
609,542
-0.10(-1.62%)
Jul 10, 2018
6.224
6.360
6.189
6.326
767,208
+0.17(+2.78%)
Jul 09, 2018
6.189
6.207
6.138
6.155
1,004,813
+0.03(+0.56%)
Jul 06, 2018
6.121
6.189
6.087
6.121
670,717
+0.00(+0.00%)
Jul 05, 2018
6.224
6.224
6.087
6.121
610,215
-0.03(-0.56%)
Jul 03, 2018
6.155
6.155
6.155
0
-0.07(-1.10%)
Jul 02, 2018
6.258
6.292
6.138
6.224
1,028,450
-0.07(-1.09%)
Jun 29, 2018
6.326
6.326
6.224
6.292
658,062
+0.03(+0.55%)
Jun 28, 2018
6.326
6.343
6.224
6.258
796,905
-0.17(-2.66%)
Jun 27, 2018
6.497
6.583
6.395
6.429
538,987
+0.00(+0.00%)
Jun 26, 2018
6.531
6.531
6.412
6.429
587,323
-0.14(-2.08%)
Jun 25, 2018
6.600
6.685
6.497
6.566
426,475
-0.10(-1.54%)
Jun 22, 2018
6.737
6.908
6.668
6.668
1,314,362
-0.03(-0.51%)
Jun 21, 2018
6.634
6.737
6.566
6.702
1,049,653
+0.07(+1.03%)
Jun 20, 2018
6.429
6.668
6.429
6.634
1,269,550
+0.14(+2.11%)
Jun 19, 2018
6.224
6.497
6.224
6.497
1,553,900
+0.17(+2.70%)
Jun 18, 2018
6.189
6.531
6.189
6.326
1,890,905
+0.34(+5.71%)
Jun 15, 2018
6.189
5.950
5.984
1,271,823
-0.21(-3.31%)
Jun 14, 2018
6.326
6.343
6.121
6.189
1,767,548
-0.10(-1.63%)
Jun 13, 2018
6.292
6.326
6.224
6.292
1,731,354
+0.03(+0.55%)
Jun 12, 2018
6.224
6.395
6.224
6.258
957,482
+0.03(+0.55%)
Jun 11, 2018
6.531
6.566
6.189
6.224
3,714,496
-0.17(-2.67%)
Jun 08, 2018
6.497
6.531
6.326
6.395
1,253,629
-0.10(-1.58%)
Jun 07, 2018
6.497
6.600
6.429
6.497
1,012,270
+0.17(+2.70%)
Jun 06, 2018
6.258
6.326
848,278
-0.10(-1.60%)
Jun 05, 2018
6.360
6.497
6.360
6.429
653,062
+0.07(+1.08%)
Jun 04, 2018
6.429
6.497
6.326
6.360
306,985
+0.00(+0.00%)
Jun 01, 2018
6.463
6.463
6.326
6.360
569,609
-0.10(-1.59%)
May 31, 2018
6.326
6.531
6.224
6.463
1,155,606
+0.14(+2.16%)
May 30, 2018
6.087
6.360
6.087
6.326
480,144
+0.31(+5.11%)
May 29, 2018
5.950
6.018
5.916
6.018
195,340
+0.10(+1.73%)
May 25, 2018
5.916
5.916
5.916
0
+0.00(+0.00%)
May 24, 2018
5.916
5.984
5.882
5.916
300,403
+0.03(+0.58%)
May 23, 2018
5.916
6.018
5.882
5.882
385,722
+0.03(+0.58%)
May 22, 2018
5.813
5.950
5.813
5.847
243,258
+0.07(+1.18%)
May 21, 2018
5.676
5.813
5.642
5.779
375,612
+0.14(+2.42%)
May 18, 2018
5.608
5.711
5.574
5.642
500,533
+0.00(+0.00%)
May 17, 2018
5.711
5.779
5.591
5.642
382,562
-0.07(-1.20%)
May 16, 2018
5.711
5.745
5.676
5.711
316,318
+0.03(+0.60%)
May 15, 2018
5.745
5.779
5.642
5.676
191,772
-0.07(-1.19%)
May 14, 2018
5.779
5.813
5.745
5.745
175,209
+0.01(+0.12%)
May 11, 2018
5.738
5.806
5.704
5.738
241,693
+0.00(+0.00%)
May 10, 2018
5.670
5.772
5.670
5.738
239,643
+0.03(+0.60%)
May 09, 2018
5.602
5.738
5.602
5.704
242,555
+0.10(+1.82%)
May 08, 2018
5.568
5.636
5.534
5.602
389,421
+0.07(+1.23%)
May 07, 2018
5.534
5.602
5.500
5.534
486,765
+0.03(+0.62%)
May 04, 2018
5.500
5.602
5.466
5.500
223,905
-0.03(-0.61%)
May 03, 2018
5.568
5.602
5.500
5.534
322,682
-0.07(-1.21%)
May 02, 2018
5.534
5.670
5.500
5.602
440,355
+0.07(+1.23%)
May 01, 2018
5.500
5.568
5.466
5.534
325,322
+0.00(+0.00%)
Apr 30, 2018
5.500
5.568
5.500
5.534
568,160
-0.03(-0.61%)
Apr 27, 2018
5.636
5.670
5.500
5.568
1,150,804
-0.20(-3.53%)
Apr 26, 2018
5.806
5.841
5.704
5.772
814,911
+0.10(+1.80%)
Apr 25, 2018
5.738
5.772
5.602
5.670
1,117,970
-0.34(-5.65%)
Apr 24, 2018
6.078
6.095
5.908
6.010
634,571
-0.14(-2.21%)
Apr 23, 2018
6.078
6.145
6.010
6.145
437,158
+0.07(+1.12%)
Apr 20, 2018
6.044
6.112
6.010
6.078
809,555
+0.14(+2.29%)
Apr 19, 2018
6.010
6.044
5.908
5.942
415,674
-0.03(-0.57%)
Apr 18, 2018
5.942
6.044
5.942
5.976
472,154
+0.07(+1.15%)
Apr 17, 2018
5.908
5.942
5.874
5.908
205,595
-0.07(-1.14%)
Apr 16, 2018
5.908
5.976
5.857
5.976
256,402
+0.14(+2.33%)
Apr 13, 2018
5.806
5.874
5.772
5.840
263,347
+0.00(+0.00%)
Apr 12, 2018
5.976
5.976
5.806
5.840
526,280
-0.07(-1.15%)
Apr 11, 2018
5.806
6.010
5.806
5.908
653,307
+0.14(+2.35%)
Apr 10, 2018
5.670
5.840
5.670
5.772
530,917
+0.14(+2.41%)
Apr 09, 2018
5.602
5.670
5.568
5.636
337,225
+0.03(+0.61%)
Apr 06, 2018
5.636
5.670
5.568
5.602
713,385
-0.10(-1.79%)
Apr 05, 2018
5.636
5.704
5.636
5.704
454,394
+0.10(+1.82%)
Apr 04, 2018
5.534
5.653
5.534
5.602
688,291
+0.00(+0.00%)
Apr 03, 2018
5.602
5.636
5.500
5.602
561,807
+0.14(+2.48%)
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.