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
Ase Industrial Holding Ltd ADR
(NY:
ASX
)
11.15
+0.16 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
3.367
3.375
3.321
3.360
692,367
+0.01(+0.23%)
Mar 28, 2019
3.305
3.360
3.305
3.352
905,378
+0.00(+0.00%)
Mar 27, 2019
3.453
3.477
3.344
3.352
1,273,618
-0.05(-1.60%)
Mar 26, 2019
3.352
3.414
3.352
3.406
999,191
+0.15(+4.55%)
Mar 25, 2019
3.251
3.258
3.215
3.258
667,119
+0.01(+0.24%)
Mar 22, 2019
3.274
3.297
3.235
3.251
739,064
+0.04(+1.21%)
Mar 21, 2019
3.141
3.227
3.141
3.212
689,924
+0.09(+2.74%)
Mar 20, 2019
3.126
3.141
3.087
3.126
316,296
-0.01(-0.25%)
Mar 19, 2019
3.141
3.153
3.122
3.134
186,199
+0.00(+0.00%)
Mar 18, 2019
3.157
3.157
3.122
3.134
246,501
+0.02(+0.50%)
Mar 15, 2019
3.134
3.149
3.102
3.118
1,086,723
-0.04(-1.23%)
Mar 14, 2019
3.141
3.173
3.134
3.157
699,143
+0.03(+1.00%)
Mar 13, 2019
3.126
3.157
3.110
3.126
464,859
+0.02(+0.50%)
Mar 12, 2019
3.149
3.149
3.110
3.110
543,847
+0.00(+0.00%)
Mar 11, 2019
3.149
3.157
3.095
3.110
780,557
-0.07(-2.21%)
Mar 08, 2019
3.134
3.180
3.110
3.180
500,064
+0.02(+0.74%)
Mar 07, 2019
3.141
3.157
3.095
3.157
623,329
+0.00(+0.00%)
Mar 06, 2019
3.188
3.204
3.134
3.157
576,842
-0.03(-0.98%)
Mar 05, 2019
3.180
3.215
3.173
3.188
380,849
+0.01(+0.24%)
Mar 04, 2019
3.180
3.215
3.141
3.180
699,577
+0.05(+1.49%)
Mar 01, 2019
3.141
3.157
3.102
3.134
410,135
-0.01(-0.25%)
Feb 28, 2019
3.126
3.149
3.087
3.141
645,150
+0.01(+0.25%)
Feb 27, 2019
3.180
3.180
3.102
3.134
702,594
-0.09(-2.66%)
Feb 26, 2019
3.157
3.227
3.157
3.219
986,603
+0.12(+3.77%)
Feb 25, 2019
3.071
3.134
3.063
3.102
640,595
+0.07(+2.31%)
Feb 22, 2019
3.032
3.056
3.009
3.032
596,023
+0.02(+0.78%)
Feb 21, 2019
3.001
3.024
2.978
3.009
602,937
-0.02(-0.52%)
Feb 20, 2019
3.024
3.048
2.970
3.024
1,419,955
+0.05(+1.84%)
Feb 19, 2019
2.954
3.001
2.947
2.970
837,388
+0.00(+0.00%)
Feb 15, 2019
2.970
2.993
2.931
2.970
995,254
+0.01(+0.26%)
Feb 14, 2019
2.931
2.978
2.931
2.962
571,475
+0.02(+0.53%)
Feb 13, 2019
3.001
3.024
2.915
2.947
1,150,297
-0.12(-3.82%)
Feb 12, 2019
3.032
3.095
3.032
3.063
748,611
+0.11(+3.69%)
Feb 11, 2019
3.024
3.024
2.947
2.954
716,051
-0.13(-4.29%)
Feb 08, 2019
3.118
3.130
3.079
3.087
587,813
-0.05(-1.74%)
Feb 07, 2019
3.165
3.180
3.095
3.141
604,452
-0.05(-1.47%)
Feb 06, 2019
3.134
3.204
3.134
3.188
1,563,025
+0.05(+1.49%)
Feb 05, 2019
3.063
3.157
3.063
3.141
526,658
+0.08(+2.54%)
Feb 04, 2019
3.063
3.114
3.032
3.063
800,666
-0.03(-1.01%)
Feb 01, 2019
3.102
3.165
3.087
3.095
488,390
-0.02(-0.50%)
Jan 31, 2019
3.087
3.188
3.087
3.110
862,948
+0.05(+1.53%)
Jan 30, 2019
3.048
3.095
3.009
3.063
526,000
+0.07(+2.34%)
Jan 29, 2019
3.001
3.024
2.978
2.993
927,918
-0.05(-1.54%)
Jan 28, 2019
3.040
3.079
3.009
3.040
1,871,316
+0.00(+0.00%)
Jan 25, 2019
3.071
3.095
3.009
3.040
905,196
+0.07(+2.36%)
Jan 24, 2019
2.923
3.005
2.923
2.970
1,211,952
+0.05(+1.87%)
Jan 23, 2019
2.908
2.947
2.908
2.915
707,762
+0.02(+0.54%)
Jan 22, 2019
2.962
2.962
2.876
2.900
1,452,872
-0.09(-2.87%)
Jan 18, 2019
2.954
3.021
2.954
2.985
1,179,603
+0.04(+1.32%)
Jan 17, 2019
2.947
2.985
2.900
2.947
1,571,952
+0.02(+0.53%)
Jan 16, 2019
2.947
2.958
2.915
2.931
875,057
-0.01(-0.27%)
Jan 15, 2019
2.884
2.962
2.884
2.939
975,825
+0.09(+3.29%)
Jan 14, 2019
2.869
2.896
2.814
2.845
1,771,957
-0.08(-2.67%)
Jan 11, 2019
2.845
2.954
2.845
2.923
2,793,203
+0.08(+2.74%)
Jan 10, 2019
2.861
2.876
2.822
2.845
458,766
-0.01(-0.27%)
Jan 09, 2019
2.791
2.861
2.791
2.853
882,935
+0.12(+4.27%)
Jan 08, 2019
2.744
2.777
2.728
2.736
574,985
-0.02(-0.57%)
Jan 07, 2019
2.767
2.814
2.697
2.752
4,485,637
+0.02(+0.86%)
Jan 04, 2019
2.759
2.798
2.713
2.728
5,389,356
-0.04(-1.41%)
Jan 03, 2019
2.775
2.806
2.744
2.767
1,440,446
-0.09(-3.27%)
Jan 02, 2019
2.783
2.876
2.775
2.861
971,687
-0.06(-2.13%)
Dec 31, 2018
2.884
2.954
2.861
2.923
1,099,680
+0.02(+0.81%)
Dec 28, 2018
2.892
2.962
2.884
2.900
1,077,486
+0.00(+0.00%)
Dec 27, 2018
2.892
2.915
2.830
2.900
1,143,231
-0.02(-0.80%)
Dec 26, 2018
2.791
2.923
2.791
2.923
1,077,074
+0.08(+2.74%)
Dec 24, 2018
2.806
2.861
2.736
2.845
688,518
+0.00(+0.00%)
Dec 21, 2018
2.915
2.970
2.845
2.845
888,134
-0.12(-3.95%)
Dec 20, 2018
2.954
3.009
2.931
2.962
1,212,208
+0.02(+0.80%)
Dec 19, 2018
2.993
3.040
2.919
2.939
921,891
-0.05(-1.82%)
Dec 18, 2018
2.978
3.048
2.954
2.993
827,732
+0.02(+0.79%)
Dec 17, 2018
2.954
3.009
2.947
2.970
1,485,427
-0.02(-0.52%)
Dec 14, 2018
2.962
3.032
2.954
2.985
976,011
-0.01(-0.26%)
Dec 13, 2018
2.985
3.017
2.947
2.993
1,369,527
+0.01(+0.26%)
Dec 12, 2018
2.970
3.032
2.939
2.985
1,448,457
+0.11(+3.79%)
Dec 11, 2018
2.923
2.962
2.837
2.876
2,681,481
-0.05(-1.86%)
Dec 10, 2018
2.923
2.970
2.872
2.931
1,834,536
+0.00(+0.00%)
Dec 07, 2018
2.931
2.993
2.931
2.931
964,850
-0.05(-1.83%)
Dec 06, 2018
3.032
3.032
2.884
2.985
2,237,087
-0.14(-4.49%)
Dec 04, 2018
3.235
3.243
3.095
3.126
2,092,112
-0.12(-3.61%)
Dec 03, 2018
3.141
3.297
3.141
3.243
1,939,208
+0.19(+6.39%)
Nov 30, 2018
3.071
3.071
3.017
3.048
2,590,380
+0.01(+0.26%)
Nov 29, 2018
3.071
3.134
3.032
3.040
1,740,591
-0.10(-3.23%)
Nov 28, 2018
3.095
3.149
3.056
3.141
2,500,181
+0.25(+8.63%)
Nov 27, 2018
2.861
2.900
2.853
2.892
1,561,658
+0.04(+1.37%)
Nov 26, 2018
2.830
2.869
2.822
2.853
1,329,591
+0.02(+0.55%)
Nov 23, 2018
2.759
2.861
2.759
2.837
737,011
+0.01(+0.28%)
Nov 21, 2018
2.830
2.830
2.830
0
-0.02(-0.55%)
Nov 20, 2018
2.806
2.853
2.783
2.845
2,596,759
-0.05(-1.88%)
Nov 19, 2018
2.962
2.962
2.876
2.900
2,694,507
-0.05(-1.85%)
Nov 16, 2018
2.985
2.985
2.931
2.954
1,656,961
-0.02(-0.79%)
Nov 15, 2018
2.947
2.985
2.927
2.978
2,024,426
+0.05(+1.87%)
Nov 14, 2018
2.939
2.985
2.923
2.923
824,112
-0.03(-1.06%)
Nov 13, 2018
2.985
2.985
2.931
2.954
490,581
-0.05(-1.56%)
Nov 12, 2018
3.024
3.028
2.978
3.001
1,155,045
+0.00(+0.00%)
Nov 09, 2018
3.024
3.024
2.962
3.001
774,471
-0.05(-1.53%)
Nov 08, 2018
3.087
3.087
3.036
3.048
670,326
-0.05(-1.51%)
Nov 07, 2018
3.063
3.095
3.032
3.095
613,139
+0.04(+1.28%)
Nov 06, 2018
3.040
3.079
3.024
3.056
598,407
-0.03(-1.01%)
Nov 05, 2018
3.071
3.102
3.056
3.087
1,139,199
-0.02(-0.75%)
Nov 02, 2018
3.134
3.196
3.079
3.110
364,593
-0.07(-2.21%)
Nov 01, 2018
3.071
3.188
3.063
3.180
1,495,770
+0.19(+6.53%)
Oct 31, 2018
3.118
3.118
2.985
2.985
1,171,575
-0.09(-2.79%)
Oct 30, 2018
2.939
3.071
2.939
3.071
1,047,111
+0.10(+3.41%)
Oct 29, 2018
3.079
3.079
2.954
2.970
1,349,822
-0.07(-2.31%)
Oct 26, 2018
2.939
3.071
2.939
3.040
832,842
-0.02(-0.51%)
Oct 25, 2018
2.970
3.071
2.970
3.056
872,223
+0.06(+2.08%)
Oct 24, 2018
3.118
3.118
2.993
2.993
755,980
-0.07(-2.29%)
Oct 23, 2018
3.063
3.087
3.024
3.063
815,165
-0.03(-1.01%)
Oct 22, 2018
3.149
3.149
3.079
3.095
658,259
-0.02(-0.75%)
Oct 19, 2018
3.102
3.157
3.102
3.118
752,662
+0.00(+0.00%)
Oct 18, 2018
3.196
3.202
3.095
3.118
1,173,109
-0.12(-3.85%)
Oct 17, 2018
3.289
3.289
3.212
3.243
657,216
-0.03(-0.95%)
Oct 16, 2018
3.251
3.297
3.235
3.274
808,107
+0.05(+1.45%)
Oct 15, 2018
3.188
3.297
3.188
3.227
2,164,036
+0.02(+0.73%)
Oct 12, 2018
3.274
3.274
3.165
3.204
1,110,328
+0.05(+1.73%)
Oct 11, 2018
3.227
3.235
3.134
3.149
3,570,550
-0.23(-6.70%)
Oct 10, 2018
3.406
3.438
3.367
3.375
1,738,964
-0.05(-1.37%)
Oct 09, 2018
3.461
3.484
3.406
3.422
812,163
-0.05(-1.35%)
Oct 08, 2018
3.469
3.484
3.461
3.469
820,171
-0.05(-1.55%)
Oct 05, 2018
3.570
3.609
3.500
3.523
584,349
-0.15(-4.03%)
Oct 04, 2018
3.742
3.749
3.648
3.671
472,490
-0.11(-2.89%)
Oct 03, 2018
3.820
3.820
3.781
3.781
399,598
+0.00(+0.00%)
Oct 02, 2018
3.804
3.804
3.753
3.781
376,460
+0.00(+0.00%)
Oct 01, 2018
3.781
3.804
3.773
3.781
290,999
+0.02(+0.41%)
Sep 28, 2018
3.710
3.773
3.710
3.765
361,129
+0.04(+1.05%)
Sep 27, 2018
3.703
3.773
3.703
3.726
366,986
+0.01(+0.21%)
Sep 26, 2018
3.718
3.734
3.703
3.718
381,079
+0.01(+0.21%)
Sep 25, 2018
3.742
3.742
3.703
3.710
582,056
+0.04(+1.06%)
Sep 24, 2018
3.578
3.679
3.578
3.671
414,732
+0.05(+1.29%)
Sep 21, 2018
3.671
3.679
3.625
3.625
868,506
-0.03(-0.85%)
Sep 20, 2018
3.640
3.663
3.625
3.656
374,126
-0.02(-0.42%)
Sep 19, 2018
3.648
3.687
3.640
3.671
337,872
+0.06(+1.73%)
Sep 18, 2018
3.593
3.609
3.566
3.609
354,104
+0.04(+1.09%)
Sep 17, 2018
3.570
3.617
3.562
3.570
647,147
-0.04(-1.08%)
Sep 14, 2018
3.640
3.648
3.601
3.609
766,645
+0.02(+0.65%)
Sep 13, 2018
3.593
3.656
3.586
3.586
580,026
+0.04(+1.10%)
Sep 12, 2018
3.516
3.586
3.492
3.547
1,150,710
+0.04(+1.11%)
Sep 11, 2018
3.539
3.547
3.484
3.508
454,480
+0.01(+0.22%)
Sep 10, 2018
3.601
3.601
3.492
3.500
657,269
-0.08(-2.18%)
Sep 07, 2018
3.617
3.648
3.578
3.578
466,453
-0.09(-2.34%)
Sep 06, 2018
3.671
3.687
3.648
3.664
423,335
-0.07(-1.88%)
Sep 05, 2018
3.734
3.734
3.703
3.734
364,308
-0.03(-0.83%)
Sep 04, 2018
3.788
3.788
3.734
3.765
562,033
-0.05(-1.43%)
Aug 31, 2018
3.820
3.820
3.820
0
+0.10(+2.73%)
Aug 30, 2018
3.757
3.804
3.718
3.718
786,019
-0.10(-2.65%)
Aug 29, 2018
3.757
3.835
3.757
3.820
353,960
+0.09(+2.30%)
Aug 28, 2018
3.773
3.788
3.734
3.734
622,440
-0.01(-0.21%)
Aug 27, 2018
3.695
3.749
3.695
3.742
544,536
+0.03(+0.84%)
Aug 24, 2018
3.726
3.726
3.695
3.710
483,772
+0.02(+0.42%)
Aug 23, 2018
3.679
3.734
3.679
3.695
605,309
-0.03(-0.84%)
Aug 22, 2018
3.703
3.734
3.687
3.726
1,384,906
+0.02(+0.63%)
Aug 21, 2018
3.734
3.739
3.695
3.703
326,373
-0.01(-0.21%)
Aug 20, 2018
3.656
3.710
3.648
3.710
409,197
+0.00(+0.00%)
Aug 17, 2018
3.718
3.718
3.687
3.710
672,611
+0.01(+0.21%)
Aug 16, 2018
3.625
3.726
3.625
3.703
996,936
+0.08(+2.15%)
Aug 15, 2018
3.625
3.656
3.593
3.625
796,082
-0.11(-2.92%)
Aug 14, 2018
3.703
3.742
3.671
3.734
1,312,285
+0.03(+0.84%)
Aug 13, 2018
3.742
3.749
3.703
3.703
507,205
-0.12(-3.06%)
Aug 10, 2018
3.781
3.820
3.765
3.820
699,038
-0.07(-1.80%)
Aug 09, 2018
3.851
3.952
3.851
3.890
811,129
-0.01(-0.20%)
Aug 08, 2018
3.890
3.921
3.874
3.897
549,334
+0.05(+1.21%)
Aug 07, 2018
3.905
3.929
3.851
3.851
530,478
-0.08(-1.98%)
Aug 06, 2018
3.882
3.936
3.882
3.929
378,458
+0.03(+0.80%)
Aug 03, 2018
3.882
3.905
3.874
3.897
583,708
+0.02(+0.40%)
Aug 02, 2018
3.820
3.905
3.804
3.882
799,115
-0.03(-0.80%)
Aug 01, 2018
3.882
3.944
3.882
3.913
931,819
+0.05(+1.21%)
Jul 31, 2018
3.929
3.944
3.843
3.866
1,104,337
-0.06(-1.59%)
Jul 30, 2018
4.007
4.046
3.913
3.929
1,036,955
-0.06(-1.56%)
Jul 27, 2018
3.765
3.999
3.765
3.991
1,862,862
+0.34(+9.40%)
Jul 26, 2018
3.586
3.648
3.586
3.648
584,390
+0.07(+1.96%)
Jul 25, 2018
3.578
3.617
3.562
3.578
518,743
-0.01(-0.22%)
Jul 24, 2018
3.601
3.648
3.570
3.586
778,448
+0.04(+1.10%)
Jul 23, 2018
3.531
3.555
3.508
3.547
688,625
+0.02(+0.44%)
Jul 20, 2018
3.664
3.664
3.531
3.531
1,522,813
-0.18(-4.83%)
Jul 19, 2018
3.664
3.742
3.632
3.710
1,704,617
+0.03(+0.85%)
Jul 18, 2018
3.640
3.710
3.640
3.679
715,375
+0.07(+1.94%)
Jul 17, 2018
3.570
3.617
3.570
3.609
904,089
+0.06(+1.76%)
Jul 16, 2018
3.562
3.586
3.539
3.547
623,472
-0.06(-1.73%)
Jul 13, 2018
3.601
3.640
3.593
3.609
498,573
+0.04(+1.09%)
Jul 12, 2018
3.562
3.601
3.562
3.570
693,275
+0.06(+1.78%)
Jul 11, 2018
3.516
3.539
3.496
3.508
574,876
-0.04(-1.10%)
Jul 10, 2018
3.586
3.593
3.508
3.547
408,041
-0.05(-1.30%)
Jul 09, 2018
3.562
3.593
3.531
3.593
736,612
+0.12(+3.36%)
Jul 06, 2018
3.508
3.509
3.461
3.477
539,563
-0.05(-1.55%)
Jul 05, 2018
3.531
3.539
3.508
3.531
898,309
+0.02(+0.67%)
Jul 03, 2018
3.508
3.508
3.508
0
-0.03(-0.88%)
Jul 02, 2018
3.562
3.586
3.523
3.539
1,138,691
-0.05(-1.30%)
Jun 29, 2018
3.586
3.617
3.579
3.586
1,075,981
+0.02(+0.66%)
Jun 28, 2018
3.523
3.570
3.508
3.562
695,124
+0.04(+1.11%)
Jun 27, 2018
3.562
3.586
3.523
3.523
1,168,837
-0.10(-2.80%)
Jun 26, 2018
3.570
3.632
3.570
3.625
638,680
+0.04(+1.09%)
Jun 25, 2018
3.609
3.625
3.586
3.586
955,682
-0.06(-1.71%)
Jun 22, 2018
3.632
3.664
3.625
3.648
385,751
+0.02(+0.43%)
Jun 21, 2018
3.664
3.675
3.625
3.632
510,818
-0.03(-0.85%)
Jun 20, 2018
3.679
3.695
3.648
3.664
902,297
+0.02(+0.43%)
Jun 19, 2018
3.710
3.710
3.601
3.648
766,957
-0.11(-2.90%)
Jun 18, 2018
3.718
3.757
3.687
3.757
858,519
-0.01(-0.21%)
Jun 15, 2018
3.804
3.726
3.765
1,572,297
-0.04(-1.02%)
Jun 14, 2018
3.851
3.882
3.796
3.804
1,160,077
-0.06(-1.61%)
Jun 13, 2018
3.874
3.921
3.859
3.866
862,202
+0.00(+0.00%)
Jun 12, 2018
3.921
3.921
3.847
3.866
691,738
-0.06(-1.59%)
Jun 11, 2018
3.952
3.952
3.913
3.929
571,764
-0.04(-0.98%)
Jun 08, 2018
4.022
4.022
3.913
3.968
586,627
-0.06(-1.55%)
Jun 07, 2018
4.030
4.053
3.999
4.030
1,056,257
+0.02(+0.39%)
Jun 06, 2018
4.030
4.014
764,753
+0.08(+1.98%)
Jun 05, 2018
3.968
3.972
3.901
3.936
737,374
-0.03(-0.79%)
Jun 04, 2018
3.936
3.983
3.936
3.968
768,034
+0.06(+1.60%)
Jun 01, 2018
3.859
3.948
3.859
3.905
1,277,668
+0.07(+1.83%)
May 31, 2018
3.843
3.882
3.827
3.835
1,838,194
+0.02(+0.41%)
May 30, 2018
3.968
3.968
3.820
3.820
1,453,053
-0.14(-3.54%)
May 29, 2018
4.014
4.022
3.952
3.960
535,702
-0.12(-3.05%)
May 25, 2018
4.085
4.085
4.085
0
+0.09(+2.34%)
May 24, 2018
4.069
4.069
3.991
3.991
408,368
-0.08(-1.92%)
May 23, 2018
4.046
4.069
3.983
4.069
833,899
+0.00(+0.00%)
May 22, 2018
4.100
4.116
4.053
4.069
290,132
-0.03(-0.76%)
May 21, 2018
4.077
4.116
4.069
4.100
599,536
+0.05(+1.35%)
May 18, 2018
4.014
4.053
4.007
4.046
899,236
+0.05(+1.37%)
May 17, 2018
4.053
4.100
3.968
3.991
1,522,333
-0.16(-3.76%)
May 16, 2018
4.085
4.147
4.085
4.147
619,759
+0.05(+1.33%)
May 15, 2018
4.077
4.116
4.069
4.092
990,612
-0.04(-0.94%)
May 14, 2018
4.139
4.170
4.108
4.131
402,344
-0.03(-0.75%)
May 11, 2018
4.163
4.194
4.131
4.163
686,581
+0.05(+1.14%)
May 10, 2018
4.022
4.124
4.022
4.116
744,517
+0.11(+2.72%)
May 09, 2018
3.983
4.007
3.952
4.007
728,762
+0.02(+0.59%)
May 08, 2018
3.944
3.999
3.936
3.983
1,838,735
-0.03(-0.78%)
May 07, 2018
4.155
4.155
3.964
4.014
2,020,913
-0.17(-4.10%)
May 04, 2018
4.061
4.225
4.053
4.186
1,099,287
+0.30(+7.83%)
May 03, 2018
3.703
3.936
3.703
3.882
695,781
+0.04(+1.01%)
May 02, 2018
4.061
4.069
3.843
3.843
998,378
-0.46(-10.69%)
May 01, 2018
4.264
4.552
4.170
4.303
384,634
+0.04(+0.91%)
Apr 30, 2018
4.482
4.482
4.194
4.264
207,354
-0.65(-13.17%)
Apr 27, 2018
4.615
5.043
4.615
4.911
352,505
+0.28(+6.06%)
Apr 26, 2018
4.568
4.630
4.482
4.630
52,038
+0.12(+2.59%)
Apr 25, 2018
4.622
4.622
4.467
4.513
35,290
-0.05(-1.03%)
Apr 24, 2018
4.693
4.693
4.490
4.560
80,692
-0.09(-1.85%)
Apr 23, 2018
4.771
4.771
4.537
4.646
96,233
-0.06(-1.32%)
Apr 20, 2018
4.700
6.236
4.646
4.708
102,150
-0.09(-1.95%)
Apr 19, 2018
4.724
4.848
4.724
4.802
117,719
+0.05(+0.98%)
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.