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
Franklin Street Properties
(NY:
FSP
)
1.980
+0.100 (+5.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
7.390
7.460
7.150
7.190
528,800
-0.19(-2.57%)
Mar 28, 2019
7.220
7.390
7.200
7.380
254,976
+0.19(+2.64%)
Mar 27, 2019
7.230
7.350
7.100
7.190
287,198
+0.00(+0.00%)
Mar 26, 2019
7.080
7.230
7.070
7.190
348,084
+0.15(+2.13%)
Mar 25, 2019
7.060
7.210
6.925
7.040
232,051
+0.03(+0.43%)
Mar 22, 2019
7.350
7.360
7.010
7.010
347,400
-0.35(-4.76%)
Mar 21, 2019
7.220
7.400
7.220
7.360
328,737
+0.16(+2.22%)
Mar 20, 2019
7.110
7.300
7.070
7.200
258,883
+0.05(+0.70%)
Mar 19, 2019
7.330
7.360
7.090
7.150
192,113
-0.15(-2.05%)
Mar 18, 2019
7.360
7.420
7.200
7.300
390,224
-0.05(-0.68%)
Mar 15, 2019
7.220
7.450
7.220
7.350
756,400
-0.02(-0.27%)
Mar 14, 2019
7.230
7.385
7.200
7.370
318,840
+0.15(+2.08%)
Mar 13, 2019
7.120
7.230
7.090
7.220
278,911
+0.14(+1.98%)
Mar 12, 2019
7.090
7.170
6.990
7.080
241,015
+0.04(+0.57%)
Mar 11, 2019
7.070
7.130
6.990
7.040
280,941
+0.03(+0.43%)
Mar 08, 2019
6.700
7.010
6.700
7.010
265,500
+0.22(+3.24%)
Mar 07, 2019
7.060
7.230
6.780
6.790
1,186,032
-0.33(-4.63%)
Mar 06, 2019
7.270
7.270
7.095
7.120
336,065
-0.11(-1.52%)
Mar 05, 2019
7.240
7.300
7.170
7.230
242,907
+0.01(+0.14%)
Mar 04, 2019
7.160
7.255
7.140
7.220
312,448
+0.04(+0.56%)
Mar 01, 2019
7.230
7.280
7.070
7.180
297,100
-0.06(-0.83%)
Feb 28, 2019
7.370
7.400
7.240
7.240
303,295
-0.11(-1.50%)
Feb 27, 2019
7.330
7.420
7.020
7.350
172,550
-0.06(-0.81%)
Feb 26, 2019
7.500
7.590
7.350
7.410
135,886
-0.06(-0.80%)
Feb 25, 2019
7.570
7.610
7.470
7.470
320,722
-0.08(-1.06%)
Feb 22, 2019
7.560
7.570
7.420
7.550
264,400
+0.09(+1.21%)
Feb 21, 2019
7.380
7.480
7.360
7.460
307,024
+0.00(+0.00%)
Feb 20, 2019
7.320
7.530
7.295
7.460
402,004
+0.13(+1.77%)
Feb 19, 2019
7.130
7.365
7.060
7.330
324,258
+0.20(+2.81%)
Feb 15, 2019
7.110
7.240
7.030
7.130
380,200
+0.06(+0.85%)
Feb 14, 2019
7.170
7.240
7.070
7.070
407,621
-0.10(-1.39%)
Feb 13, 2019
7.800
7.800
7.160
7.170
612,965
-0.63(-8.08%)
Feb 12, 2019
8.020
8.080
7.750
7.800
505,454
-0.21(-2.62%)
Feb 11, 2019
7.850
8.010
7.820
8.010
214,956
+0.19(+2.43%)
Feb 08, 2019
8.010
8.020
7.760
7.820
216,800
-0.20(-2.49%)
Feb 07, 2019
7.740
8.020
7.705
8.020
985,199
+0.28(+3.62%)
Feb 06, 2019
7.700
7.800
7.620
7.740
351,730
+0.06(+0.78%)
Feb 05, 2019
7.680
7.775
7.600
7.680
278,086
+0.00(+0.00%)
Feb 04, 2019
7.470
7.680
7.470
7.680
648,739
+0.14(+1.86%)
Feb 01, 2019
7.460
7.560
7.270
7.540
366,400
+0.12(+1.62%)
Jan 31, 2019
7.330
7.460
7.290
7.420
431,523
+0.08(+1.09%)
Jan 30, 2019
7.270
7.390
7.220
7.340
287,056
+0.06(+0.82%)
Jan 29, 2019
7.260
7.295
7.200
7.280
200,011
+0.04(+0.55%)
Jan 28, 2019
7.080
7.270
7.027
7.240
307,556
+0.09(+1.26%)
Jan 25, 2019
7.000
7.150
6.990
7.150
236,800
+0.21(+3.03%)
Jan 24, 2019
6.810
6.980
6.770
6.940
237,985
+0.04(+0.58%)
Jan 23, 2019
6.880
6.960
6.830
6.900
233,339
+0.05(+0.73%)
Jan 22, 2019
6.800
6.870
6.715
6.850
376,981
+0.03(+0.44%)
Jan 18, 2019
6.850
6.890
6.780
6.820
283,300
-0.03(-0.44%)
Jan 17, 2019
6.830
6.860
6.740
6.850
442,976
+0.02(+0.29%)
Jan 16, 2019
6.790
6.830
6.730
6.830
409,091
+0.05(+0.74%)
Jan 15, 2019
6.770
6.820
6.540
6.780
310,411
-0.01(-0.15%)
Jan 14, 2019
6.830
6.910
6.770
6.790
291,591
-0.10(-1.45%)
Jan 11, 2019
6.900
6.930
6.800
6.890
544,200
-0.01(-0.14%)
Jan 10, 2019
6.820
6.910
6.720
6.900
387,238
+0.08(+1.17%)
Jan 09, 2019
6.920
6.920
6.720
6.820
280,656
-0.01(-0.15%)
Jan 08, 2019
6.800
6.870
6.720
6.830
568,525
+0.14(+2.09%)
Jan 07, 2019
6.470
6.760
6.440
6.690
348,477
+0.19(+2.92%)
Jan 04, 2019
6.420
6.580
6.350
6.500
322,200
+0.16(+2.52%)
Jan 03, 2019
6.220
6.430
6.220
6.340
275,353
+0.07(+1.12%)
Jan 02, 2019
6.120
6.400
6.080
6.270
378,164
+0.04(+0.64%)
Dec 31, 2018
6.380
6.470
6.120
6.230
649,500
-0.05(-0.80%)
Dec 28, 2018
6.230
6.350
6.120
6.280
666,000
+0.10(+1.62%)
Dec 27, 2018
5.980
6.300
5.980
6.180
766,029
-0.02(-0.32%)
Dec 26, 2018
6.180
6.220
5.870
6.200
1,937,645
+0.10(+1.64%)
Dec 24, 2018
6.350
6.400
6.090
6.100
254,200
-0.27(-4.24%)
Dec 21, 2018
6.490
6.550
6.300
6.370
2,904,600
-0.13(-2.00%)
Dec 20, 2018
6.670
6.810
6.410
6.500
696,785
-0.24(-3.56%)
Dec 19, 2018
6.770
6.820
6.600
6.740
480,819
-0.06(-0.88%)
Dec 18, 2018
6.860
6.975
6.770
6.800
607,162
+0.03(+0.44%)
Dec 17, 2018
6.910
7.080
6.720
6.770
1,662,082
-0.23(-3.29%)
Dec 14, 2018
6.920
7.100
6.900
7.000
1,245,400
-0.01(-0.14%)
Dec 13, 2018
7.300
7.350
7.010
7.010
396,382
-0.27(-3.71%)
Dec 12, 2018
7.300
7.500
7.245
7.280
535,402
+0.00(+0.00%)
Dec 11, 2018
7.450
7.570
7.275
7.280
537,582
-0.13(-1.75%)
Dec 10, 2018
7.610
7.610
7.345
7.410
517,608
-0.15(-1.98%)
Dec 07, 2018
7.620
7.770
7.490
7.560
282,400
-0.18(-2.33%)
Dec 06, 2018
7.490
7.750
7.380
7.740
430,937
+0.13(+1.71%)
Dec 04, 2018
7.610
7.840
7.560
7.610
399,800
-0.25(-3.18%)
Dec 03, 2018
7.700
7.870
7.640
7.860
244,577
+0.16(+2.08%)
Nov 30, 2018
7.610
7.730
7.550
7.700
401,100
+0.08(+1.05%)
Nov 29, 2018
7.620
7.730
7.550
7.620
182,825
-0.03(-0.39%)
Nov 28, 2018
7.570
7.670
7.430
7.650
276,701
+0.10(+1.32%)
Nov 27, 2018
7.620
7.680
7.550
7.550
233,649
-0.07(-0.92%)
Nov 26, 2018
7.750
7.750
7.510
7.620
266,558
-0.03(-0.39%)
Nov 23, 2018
7.570
7.690
7.460
7.650
92,700
+0.09(+1.19%)
Nov 21, 2018
7.560
7.560
7.560
0
+0.04(+0.53%)
Nov 20, 2018
7.580
7.720
7.510
7.520
244,445
-0.16(-2.08%)
Nov 19, 2018
7.750
7.790
7.600
7.680
358,037
-0.02(-0.26%)
Nov 16, 2018
7.660
7.760
7.560
7.700
449,300
-0.01(-0.13%)
Nov 15, 2018
7.760
7.760
7.590
7.710
220,559
-0.04(-0.52%)
Nov 14, 2018
7.770
7.940
7.730
7.750
246,499
-0.07(-0.90%)
Nov 13, 2018
7.770
7.850
7.690
7.820
346,538
+0.08(+1.03%)
Nov 12, 2018
7.780
7.910
7.710
7.740
338,139
+0.00(+0.00%)
Nov 09, 2018
8.090
8.090
7.710
7.740
498,500
-0.32(-3.97%)
Nov 08, 2018
8.030
8.140
7.940
8.060
212,141
-0.07(-0.86%)
Nov 07, 2018
8.010
8.140
7.830
8.130
434,947
+0.10(+1.25%)
Nov 06, 2018
8.070
8.090
7.950
8.030
316,126
+0.02(+0.25%)
Nov 05, 2018
7.820
8.100
7.730
8.010
786,317
+0.23(+2.96%)
Nov 02, 2018
7.700
7.970
7.600
7.780
651,100
+0.37(+4.99%)
Nov 01, 2018
7.590
7.670
7.230
7.410
774,626
+0.45(+6.47%)
Oct 31, 2018
7.390
7.540
6.930
6.960
772,788
-0.33(-4.53%)
Oct 30, 2018
7.150
7.430
7.110
7.290
457,988
+0.15(+2.10%)
Oct 29, 2018
7.150
7.370
7.110
7.140
371,902
-0.03(-0.42%)
Oct 26, 2018
7.260
7.330
7.060
7.170
363,000
-0.14(-1.92%)
Oct 25, 2018
7.320
7.405
7.250
7.310
319,440
-0.02(-0.27%)
Oct 24, 2018
7.260
7.440
7.220
7.330
237,233
+0.05(+0.69%)
Oct 23, 2018
7.170
7.340
7.150
7.280
200,441
+0.04(+0.55%)
Oct 22, 2018
7.340
7.450
7.220
7.240
297,899
-0.04(-0.55%)
Oct 19, 2018
7.140
7.345
7.140
7.280
302,100
+0.07(+0.97%)
Oct 18, 2018
7.140
7.260
7.130
7.210
292,904
-0.07(-0.96%)
Oct 17, 2018
7.320
7.370
7.200
7.280
214,775
-0.02(-0.27%)
Oct 16, 2018
7.230
7.340
7.100
7.300
546,801
+0.16(+2.24%)
Oct 15, 2018
7.100
7.270
7.030
7.140
514,599
+0.04(+0.56%)
Oct 12, 2018
7.410
7.410
7.050
7.100
561,700
-0.22(-3.01%)
Oct 11, 2018
7.630
7.690
7.280
7.320
567,013
-0.32(-4.19%)
Oct 10, 2018
7.840
7.910
7.640
7.640
290,975
-0.20(-2.55%)
Oct 09, 2018
7.710
7.840
7.710
7.840
315,230
+0.07(+0.90%)
Oct 08, 2018
7.550
7.850
7.510
7.770
275,101
+0.28(+3.74%)
Oct 05, 2018
7.490
7.550
7.310
7.490
295,900
+0.06(+0.81%)
Oct 04, 2018
7.580
7.590
7.430
7.430
231,002
-0.15(-1.98%)
Oct 03, 2018
7.710
7.740
7.540
7.580
307,401
-0.09(-1.17%)
Oct 02, 2018
7.790
7.820
7.660
7.670
176,953
-0.10(-1.29%)
Oct 01, 2018
8.030
8.070
7.750
7.770
240,654
-0.22(-2.75%)
Sep 28, 2018
7.780
8.000
7.770
7.990
462,200
+0.24(+3.10%)
Sep 27, 2018
7.780
7.850
7.750
7.750
193,335
+0.01(+0.13%)
Sep 26, 2018
7.950
7.990
7.740
7.740
219,559
-0.21(-2.64%)
Sep 25, 2018
7.930
7.990
7.910
7.950
188,812
+0.04(+0.51%)
Sep 24, 2018
8.030
8.110
7.870
7.910
308,051
-0.15(-1.86%)
Sep 21, 2018
8.000
8.125
8.000
8.060
825,300
+0.02(+0.25%)
Sep 20, 2018
7.880
8.050
7.855
8.040
257,080
+0.16(+2.03%)
Sep 19, 2018
8.040
8.110
7.870
7.880
418,031
-0.18(-2.23%)
Sep 18, 2018
8.250
8.290
8.060
8.060
152,195
-0.19(-2.30%)
Sep 17, 2018
8.170
8.260
8.100
8.250
280,808
+0.10(+1.23%)
Sep 14, 2018
8.050
8.210
7.990
8.150
271,500
+0.08(+0.99%)
Sep 13, 2018
8.120
8.225
8.030
8.070
379,362
-0.07(-0.86%)
Sep 12, 2018
8.260
8.260
8.120
8.140
171,338
-0.12(-1.45%)
Sep 11, 2018
8.310
8.380
8.250
8.260
277,523
-0.09(-1.08%)
Sep 10, 2018
8.490
8.520
8.300
8.350
199,837
-0.09(-1.07%)
Sep 07, 2018
8.520
8.570
8.380
8.440
288,800
-0.13(-1.52%)
Sep 06, 2018
8.530
8.630
8.480
8.570
152,537
+0.05(+0.59%)
Sep 05, 2018
8.450
8.570
8.370
8.520
151,675
+0.08(+0.95%)
Sep 04, 2018
8.570
8.570
8.350
8.440
301,105
-0.13(-1.52%)
Aug 31, 2018
8.570
8.570
8.570
0
+0.21(+2.51%)
Aug 30, 2018
8.480
8.500
8.350
8.360
165,038
-0.07(-0.83%)
Aug 29, 2018
8.500
8.510
8.400
8.430
136,116
-0.07(-0.82%)
Aug 28, 2018
8.400
8.505
8.350
8.500
163,715
+0.12(+1.43%)
Aug 27, 2018
8.470
8.480
8.340
8.380
158,048
-0.05(-0.59%)
Aug 24, 2018
8.350
8.440
8.280
8.430
234,700
+0.06(+0.72%)
Aug 23, 2018
8.480
8.510
8.345
8.370
154,525
-0.17(-1.99%)
Aug 22, 2018
8.620
8.695
8.500
8.540
971,344
-0.13(-1.50%)
Aug 21, 2018
8.520
8.690
8.460
8.670
418,909
+0.17(+2.00%)
Aug 20, 2018
8.500
8.540
8.410
8.500
284,333
+0.02(+0.24%)
Aug 17, 2018
8.240
8.480
8.240
8.480
280,700
+0.21(+2.54%)
Aug 16, 2018
8.210
8.340
8.140
8.270
264,267
+0.08(+0.98%)
Aug 15, 2018
8.220
8.270
8.180
8.190
145,566
-0.03(-0.36%)
Aug 14, 2018
8.160
8.260
8.160
8.220
132,375
+0.00(+0.00%)
Aug 13, 2018
8.290
8.290
8.110
8.220
201,038
-0.06(-0.72%)
Aug 10, 2018
8.370
8.380
8.280
8.280
191,100
-0.09(-1.08%)
Aug 09, 2018
8.530
8.530
8.370
8.370
196,709
-0.11(-1.30%)
Aug 08, 2018
8.470
8.480
8.370
8.480
424,225
-0.02(-0.24%)
Aug 07, 2018
8.610
8.610
8.430
8.500
338,538
-0.06(-0.70%)
Aug 06, 2018
8.630
8.690
8.510
8.560
199,587
-0.04(-0.47%)
Aug 03, 2018
8.690
8.720
8.540
8.600
301,500
-0.02(-0.23%)
Aug 02, 2018
8.670
8.760
8.560
8.620
209,948
-0.01(-0.12%)
Aug 01, 2018
8.660
9.220
8.540
8.630
497,022
-0.18(-2.04%)
Jul 31, 2018
8.500
8.880
8.400
8.810
540,280
+0.36(+4.26%)
Jul 30, 2018
8.430
8.550
8.390
8.450
227,257
+0.01(+0.12%)
Jul 27, 2018
8.690
8.690
8.420
8.440
211,000
-0.19(-2.20%)
Jul 26, 2018
8.550
8.740
8.470
8.630
222,981
+0.14(+1.65%)
Jul 25, 2018
8.600
8.660
8.460
8.490
495,175
-0.10(-1.16%)
Jul 24, 2018
8.560
8.650
8.500
8.590
471,697
-0.01(-0.12%)
Jul 23, 2018
8.460
8.640
8.460
8.600
203,526
+0.11(+1.30%)
Jul 20, 2018
8.580
8.670
8.490
8.490
364,485
-0.13(-1.51%)
Jul 19, 2018
8.360
8.640
8.360
8.620
337,472
+0.11(+1.29%)
Jul 18, 2018
8.470
8.610
8.470
8.510
291,476
-0.04(-0.47%)
Jul 17, 2018
8.780
8.860
8.540
8.550
318,718
-0.25(-2.84%)
Jul 16, 2018
8.870
8.900
8.760
8.800
208,573
-0.05(-0.56%)
Jul 13, 2018
8.910
8.970
8.830
8.850
186,581
+0.00(+0.00%)
Jul 12, 2018
8.880
8.930
8.770
8.850
306,034
+0.01(+0.11%)
Jul 11, 2018
8.850
8.980
8.840
8.840
289,265
-0.03(-0.34%)
Jul 10, 2018
8.970
9.025
8.860
8.870
289,600
-0.09(-1.00%)
Jul 09, 2018
9.110
9.110
8.845
8.960
252,379
-0.15(-1.65%)
Jul 06, 2018
9.100
9.150
9.020
9.110
202,123
+0.06(+0.66%)
Jul 05, 2018
8.830
9.060
8.760
9.050
314,162
+0.26(+2.96%)
Jul 03, 2018
8.790
8.790
8.790
0
+0.19(+2.21%)
Jul 02, 2018
8.570
8.680
8.410
8.600
367,429
+0.04(+0.47%)
Jun 29, 2018
8.670
8.445
8.560
616,880
+0.29(+3.51%)
Jun 28, 2018
8.370
8.420
8.270
8.270
247,541
-0.15(-1.78%)
Jun 27, 2018
8.430
8.540
8.330
8.420
371,452
+0.02(+0.24%)
Jun 26, 2018
8.460
8.540
8.400
8.400
449,168
-0.09(-1.06%)
Jun 25, 2018
8.290
8.490
8.290
8.490
405,854
+0.09(+1.07%)
Jun 22, 2018
8.340
8.430
8.220
8.400
710,984
+0.10(+1.20%)
Jun 21, 2018
8.360
8.380
8.275
8.300
320,609
-0.03(-0.36%)
Jun 20, 2018
8.220
8.340
8.150
8.330
271,648
+0.19(+2.33%)
Jun 19, 2018
8.110
8.260
8.100
8.140
550,000
-0.02(-0.25%)
Jun 18, 2018
7.910
8.160
7.890
8.160
284,382
+0.23(+2.90%)
Jun 15, 2018
7.940
7.800
7.930
1,789,944
+0.13(+1.67%)
Jun 14, 2018
7.820
7.950
7.740
7.800
378,012
-0.03(-0.38%)
Jun 13, 2018
7.910
7.960
7.740
7.830
331,817
-0.06(-0.76%)
Jun 12, 2018
7.750
7.910
7.750
7.890
348,313
+0.09(+1.15%)
Jun 11, 2018
7.800
7.865
7.710
7.800
338,123
-0.07(-0.89%)
Jun 08, 2018
8.020
8.100
7.840
7.870
329,176
-0.15(-1.87%)
Jun 07, 2018
8.010
8.140
7.935
8.020
435,575
-0.04(-0.50%)
Jun 06, 2018
8.040
8.060
359,657
-0.14(-1.71%)
Jun 05, 2018
8.430
8.480
8.180
8.200
459,755
-0.22(-2.61%)
Jun 04, 2018
8.490
8.540
8.380
8.420
525,561
-0.01(-0.12%)
Jun 01, 2018
8.070
8.490
7.930
8.430
1,243,277
+0.69(+8.91%)
May 31, 2018
7.870
7.870
7.695
7.740
937,663
-0.09(-1.15%)
May 30, 2018
7.780
7.880
7.700
7.830
554,568
+0.05(+0.64%)
May 29, 2018
7.810
7.890
7.700
7.780
635,511
-0.10(-1.27%)
May 25, 2018
7.880
7.880
7.880
0
-0.02(-0.25%)
May 24, 2018
7.960
7.960
7.820
7.900
276,456
-0.05(-0.63%)
May 23, 2018
7.740
7.955
7.670
7.950
396,148
+0.25(+3.25%)
May 22, 2018
7.670
7.770
7.600
7.700
351,196
+0.05(+0.65%)
May 21, 2018
7.660
7.770
7.574
7.650
395,339
+0.05(+0.66%)
May 18, 2018
7.520
7.630
7.390
7.600
1,657,095
+0.16(+2.15%)
May 17, 2018
7.650
7.750
7.370
7.440
611,139
-0.25(-3.25%)
May 16, 2018
7.640
7.770
7.541
7.690
532,285
+0.10(+1.32%)
May 15, 2018
7.500
7.660
7.390
7.590
682,473
+0.08(+1.07%)
May 14, 2018
7.740
7.780
7.510
7.510
505,444
-0.26(-3.35%)
May 11, 2018
7.740
7.890
7.710
7.770
214,447
-0.01(-0.13%)
May 10, 2018
7.820
7.820
7.700
7.780
196,393
-0.02(-0.26%)
May 09, 2018
7.690
7.870
7.690
7.800
238,373
+0.08(+1.04%)
May 08, 2018
7.960
7.984
7.680
7.720
421,578
-0.20(-2.53%)
May 07, 2018
7.850
7.990
7.750
7.920
268,470
+0.08(+1.02%)
May 04, 2018
7.730
7.880
7.700
7.840
227,643
+0.09(+1.16%)
May 03, 2018
7.910
8.020
7.620
7.750
467,036
-0.21(-2.64%)
May 02, 2018
7.910
8.100
7.550
7.960
557,253
+0.20(+2.58%)
May 01, 2018
7.800
7.850
7.610
7.760
407,992
-0.02(-0.26%)
Apr 30, 2018
7.830
7.900
7.760
7.780
369,063
-0.04(-0.51%)
Apr 27, 2018
7.620
7.870
7.530
7.820
373,051
+0.22(+2.89%)
Apr 26, 2018
7.540
7.710
7.510
7.600
365,683
+0.05(+0.66%)
Apr 25, 2018
7.530
7.590
7.425
7.550
332,353
+0.02(+0.27%)
Apr 24, 2018
7.620
7.630
7.450
7.530
491,669
-0.06(-0.79%)
Apr 23, 2018
7.670
7.680
7.530
7.590
338,134
-0.05(-0.65%)
Apr 20, 2018
7.570
7.730
7.560
7.640
349,168
-0.03(-0.39%)
Apr 19, 2018
7.690
7.760
7.535
7.670
277,851
-0.10(-1.29%)
Apr 18, 2018
7.860
7.883
7.770
7.770
257,306
-0.05(-0.64%)
Apr 17, 2018
7.810
7.970
7.805
7.820
426,271
-0.02(-0.26%)
Apr 16, 2018
7.680
7.910
7.680
7.840
303,426
+0.14(+1.82%)
Apr 13, 2018
7.750
7.750
7.560
7.700
347,201
-0.01(-0.13%)
Apr 12, 2018
7.730
7.780
7.640
7.710
455,867
-0.06(-0.77%)
Apr 11, 2018
7.590
7.800
7.590
7.770
429,220
+0.13(+1.70%)
Apr 10, 2018
7.650
7.683
7.580
7.640
744,087
+0.03(+0.39%)
Apr 09, 2018
7.430
7.700
7.080
7.610
1,247,371
-0.64(-7.76%)
Apr 06, 2018
8.320
8.450
8.220
8.250
377,977
-0.10(-1.20%)
Apr 05, 2018
8.440
8.440
8.270
8.350
259,902
-0.06(-0.71%)
Apr 04, 2018
8.250
8.465
8.240
8.410
336,543
+0.13(+1.57%)
Apr 03, 2018
8.200
8.400
8.130
8.280
507,604
+0.06(+0.73%)
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.