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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 20, 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, 2018
8.030
8.030
8.030
0
+0.05(+0.63%)
Mar 28, 2018
8.050
8.050
7.930
7.980
492,671
-0.65(-7.53%)
Mar 27, 2018
9.060
9.060
8.610
8.630
144,619
-0.35(-3.90%)
Mar 26, 2018
8.915
8.990
8.840
8.980
100,913
+0.20(+2.28%)
Mar 23, 2018
8.885
8.885
8.780
8.780
167,659
-0.32(-3.51%)
Mar 22, 2018
9.220
9.220
9.050
9.100
96,854
-0.36(-3.81%)
Mar 21, 2018
9.415
9.480
9.380
9.460
53,198
+0.07(+0.75%)
Mar 20, 2018
9.290
9.400
9.290
9.390
27,236
+0.09(+1.01%)
Mar 19, 2018
9.290
9.460
9.260
9.296
71,334
-0.20(-2.15%)
Mar 16, 2018
9.420
9.550
9.340
9.500
96,949
-0.05(-0.52%)
Mar 15, 2018
9.555
9.640
9.523
9.550
70,481
-0.08(-0.83%)
Mar 14, 2018
9.660
9.680
9.560
9.630
60,492
+0.06(+0.63%)
Mar 13, 2018
9.775
9.790
9.550
9.570
71,227
-0.10(-1.03%)
Mar 12, 2018
9.590
9.780
9.590
9.670
42,895
+0.09(+0.98%)
Mar 09, 2018
9.560
9.580
9.450
9.576
74,994
+0.08(+0.80%)
Mar 08, 2018
9.626
9.626
9.450
9.500
38,815
+0.02(+0.21%)
Mar 07, 2018
9.580
9.580
9.350
9.480
174,260
-0.14(-1.46%)
Mar 06, 2018
9.715
9.750
9.570
9.620
108,054
+0.37(+4.00%)
Mar 05, 2018
9.210
9.250
9.060
9.250
143,310
+0.34(+3.82%)
Mar 02, 2018
8.980
8.980
8.760
8.910
90,124
-0.09(-1.00%)
Mar 01, 2018
9.250
9.250
8.880
9.000
165,395
-0.14(-1.53%)
Feb 28, 2018
9.360
9.360
9.140
9.140
144,069
-0.11(-1.20%)
Feb 27, 2018
9.540
9.540
9.250
9.251
103,684
-0.29(-3.05%)
Feb 26, 2018
9.505
9.680
9.460
9.542
143,091
+0.18(+1.94%)
Feb 23, 2018
9.450
9.470
9.300
9.360
44,208
-0.09(-0.95%)
Feb 22, 2018
9.490
9.490
9.365
9.450
67,697
-0.05(-0.53%)
Feb 21, 2018
9.480
9.530
9.390
9.500
86,774
+0.19(+2.04%)
Feb 20, 2018
9.230
9.360
9.230
9.310
77,157
-0.14(-1.48%)
Feb 16, 2018
9.450
9.450
9.450
0
+0.09(+0.96%)
Feb 15, 2018
9.290
9.482
9.260
9.360
230,320
+0.08(+0.92%)
Feb 14, 2018
8.880
9.290
8.880
9.275
284,152
+0.42(+4.68%)
Feb 13, 2018
8.870
8.870
8.750
8.860
124,822
-0.09(-1.01%)
Feb 12, 2018
8.825
8.950
8.730
8.950
254,457
+0.56(+6.71%)
Feb 09, 2018
8.460
8.460
8.200
8.387
214,048
-0.11(-1.32%)
Feb 08, 2018
8.800
8.870
8.470
8.500
273,371
-0.29(-3.30%)
Feb 07, 2018
8.850
8.880
8.750
8.790
316,489
-0.20(-2.22%)
Feb 06, 2018
8.575
8.990
8.500
8.990
295,885
+0.14(+1.58%)
Feb 05, 2018
9.020
9.130
8.850
8.850
145,183
-0.24(-2.59%)
Feb 02, 2018
9.240
9.290
9.085
9.085
144,926
-0.15(-1.68%)
Feb 01, 2018
9.320
9.330
9.240
9.240
108,863
-0.20(-2.12%)
Jan 31, 2018
9.405
9.560
9.400
9.440
107,517
+0.12(+1.29%)
Jan 30, 2018
9.330
9.428
9.310
9.320
100,873
-0.08(-0.85%)
Jan 29, 2018
9.435
9.480
9.320
9.400
152,967
-0.26(-2.74%)
Jan 26, 2018
9.690
9.690
9.530
9.665
109,891
+0.07(+0.78%)
Jan 25, 2018
9.630
9.630
9.520
9.590
145,670
-0.16(-1.64%)
Jan 24, 2018
9.770
9.850
9.680
9.750
201,900
-0.12(-1.22%)
Jan 23, 2018
9.860
9.920
9.770
9.870
188,156
+0.17(+1.75%)
Jan 22, 2018
9.760
9.760
9.510
9.700
200,014
+0.66(+7.30%)
Jan 19, 2018
8.945
9.060
8.945
9.040
91,188
+0.07(+0.81%)
Jan 18, 2018
8.960
9.090
8.830
8.967
106,381
-0.16(-1.78%)
Jan 17, 2018
8.975
9.190
8.950
9.130
110,928
+0.26(+2.93%)
Jan 16, 2018
8.980
8.980
8.840
8.870
173,013
-0.29(-3.17%)
Jan 12, 2018
9.160
9.160
9.160
0
+0.29(+3.27%)
Jan 11, 2018
8.770
8.870
8.770
8.870
69,663
+0.04(+0.51%)
Jan 10, 2018
8.830
8.890
8.800
8.825
104,559
-0.20(-2.16%)
Jan 09, 2018
9.070
9.070
8.990
9.020
54,977
-0.01(-0.06%)
Jan 08, 2018
9.010
9.080
8.860
9.025
121,837
+0.02(+0.17%)
Jan 05, 2018
8.940
9.120
8.940
9.010
78,041
-0.07(-0.77%)
Jan 04, 2018
9.072
9.260
9.050
9.080
125,797
-0.14(-1.49%)
Jan 03, 2018
9.000
9.220
9.000
9.217
181,680
+0.31(+3.45%)
Jan 02, 2018
8.850
9.000
8.850
8.910
179,111
+0.12(+1.37%)
Dec 29, 2017
8.790
8.790
8.790
0
-0.04(-0.45%)
Dec 28, 2017
8.711
8.830
8.700
8.830
356,101
+0.12(+1.39%)
Dec 27, 2017
8.830
8.830
8.700
8.709
153,715
+0.45(+5.44%)
Dec 26, 2017
8.285
8.386
8.220
8.260
238,803
+0.00(+0.06%)
Dec 22, 2017
8.210
8.340
8.210
8.255
46,937
+0.02(+0.18%)
Dec 21, 2017
8.175
8.260
8.170
8.240
77,751
+0.09(+1.10%)
Dec 20, 2017
8.250
8.250
8.130
8.150
134,343
-0.16(-1.92%)
Dec 19, 2017
8.315
8.450
8.300
8.310
106,794
-0.07(-0.84%)
Dec 18, 2017
8.380
8.280
8.380
107,264
-0.03(-0.35%)
Dec 15, 2017
8.420
8.420
8.335
8.409
102,360
-0.11(-1.30%)
Dec 14, 2017
8.470
8.560
8.470
8.520
44,105
+0.00(+0.00%)
Dec 13, 2017
8.490
8.520
8.450
8.520
117,537
+0.07(+0.83%)
Dec 12, 2017
8.510
8.510
8.400
8.450
71,837
-0.17(-1.92%)
Dec 11, 2017
8.525
8.640
8.237
8.615
98,168
+0.21(+2.44%)
Dec 08, 2017
8.380
8.430
8.335
8.410
219,388
+0.26(+3.19%)
Dec 07, 2017
8.105
8.170
8.090
8.150
216,182
-0.12(-1.51%)
Dec 06, 2017
8.450
8.450
8.270
8.275
229,761
-0.50(-5.75%)
Dec 05, 2017
8.890
8.890
8.780
8.780
99,242
-0.15(-1.68%)
Dec 04, 2017
8.950
9.000
8.841
8.930
219,367
+0.10(+1.13%)
Dec 01, 2017
8.845
8.868
8.750
8.830
79,067
-0.02(-0.23%)
Nov 30, 2017
9.000
9.000
8.840
8.850
222,546
-0.27(-2.96%)
Nov 29, 2017
9.170
9.170
9.090
9.120
365,796
-0.27(-2.88%)
Nov 28, 2017
9.400
9.400
9.280
9.390
146,125
+0.16(+1.73%)
Nov 27, 2017
9.280
9.280
9.230
9.230
206,287
-0.35(-3.65%)
Nov 24, 2017
9.600
9.600
9.570
9.580
129,990
-0.22(-2.25%)
Nov 22, 2017
9.800
9.800
9.750
9.800
609,274
-0.12(-1.21%)
Nov 21, 2017
9.600
9.940
9.600
9.920
307,436
+0.36(+3.71%)
Nov 20, 2017
9.402
9.580
9.380
9.565
392,140
+0.75(+8.57%)
Nov 17, 2017
8.795
8.890
8.700
8.810
197,403
-0.18(-1.96%)
Nov 16, 2017
8.900
8.990
8.885
8.986
157,385
+0.23(+2.60%)
Nov 15, 2017
8.735
8.800
8.720
8.758
215,330
-0.39(-4.23%)
Nov 14, 2017
9.160
9.160
9.160
9.145
99,017
-0.26(-2.71%)
Nov 13, 2017
9.250
9.400
9.230
9.400
155,093
+0.18(+1.90%)
Nov 10, 2017
9.300
9.300
9.200
9.225
139,097
-0.15(-1.57%)
Nov 09, 2017
9.460
9.460
9.330
9.373
193,972
+0.09(+1.00%)
Nov 08, 2017
9.180
9.330
9.170
9.280
176,333
+0.35(+3.93%)
Nov 07, 2017
8.990
9.040
8.910
8.929
201,579
-0.07(-0.79%)
Nov 06, 2017
8.940
9.000
8.920
9.000
338,078
+0.45(+5.26%)
Nov 03, 2017
8.700
8.700
8.510
8.550
504,110
-0.09(-1.04%)
Nov 02, 2017
8.840
8.840
8.640
8.640
151,179
-0.28(-3.14%)
Nov 01, 2017
8.950
8.950
8.900
8.920
217,925
+0.15(+1.77%)
Oct 31, 2017
8.710
8.840
8.700
8.765
183,618
+0.24(+2.75%)
Oct 30, 2017
8.605
8.660
8.510
8.530
334,426
-0.36(-4.05%)
Oct 27, 2017
9.000
9.110
8.850
8.890
191,118
-0.22(-2.41%)
Oct 26, 2017
9.115
9.180
9.070
9.110
148,733
-0.04(-0.44%)
Oct 25, 2017
9.195
9.290
9.090
9.150
174,553
+0.09(+0.99%)
Oct 24, 2017
9.080
9.080
9.000
9.060
167,825
-0.33(-3.57%)
Oct 23, 2017
9.440
9.440
9.380
9.395
243,971
-0.41(-4.13%)
Oct 20, 2017
9.650
9.800
9.650
9.800
94,712
+0.29(+3.05%)
Oct 19, 2017
9.580
9.580
9.490
9.510
206,108
-0.54(-5.37%)
Oct 18, 2017
9.950
10.07
9.950
10.05
209,331
+0.02(+0.20%)
Oct 17, 2017
9.980
10.04
9.888
10.03
165,324
+0.10(+1.00%)
Oct 16, 2017
9.970
10.05
9.920
9.931
189,295
-0.18(-1.77%)
Oct 13, 2017
10.00
10.15
10.00
10.11
100,060
+0.01(+0.10%)
Oct 12, 2017
10.00
10.21
10.00
10.10
273,374
+0.15(+1.51%)
Oct 11, 2017
10.04
10.06
9.900
9.950
467,071
-0.32(-3.12%)
Oct 10, 2017
10.30
10.30
10.15
10.27
219,287
-0.06(-0.58%)
Oct 09, 2017
10.45
10.45
10.28
10.33
334,319
-0.19(-1.81%)
Oct 06, 2017
10.36
10.52
10.36
10.52
456,165
+0.20(+1.94%)
Oct 05, 2017
10.14
10.34
10.05
10.32
844,942
+0.38(+3.80%)
Oct 04, 2017
10.10
10.18
9.900
9.942
1,812,849
+0.49(+5.21%)
Oct 03, 2017
9.490
9.490
9.400
9.450
404,749
-0.20(-2.07%)
Oct 02, 2017
9.695
9.800
9.630
9.650
394,847
+0.13(+1.37%)
Sep 29, 2017
9.250
9.520
9.250
9.520
217,176
-0.20(-2.06%)
Sep 28, 2017
9.810
9.820
9.710
9.720
425,756
-0.07(-0.72%)
Sep 27, 2017
9.780
10.02
9.780
9.790
951,664
+0.42(+4.48%)
Sep 26, 2017
9.400
9.490
9.290
9.370
434,360
+1.05(+12.62%)
Sep 25, 2017
8.390
8.390
8.300
8.320
597,980
-0.52(-5.83%)
Sep 22, 2017
8.950
8.950
8.810
8.835
606,236
-0.36(-3.92%)
Sep 21, 2017
9.170
9.270
9.110
9.195
372,318
+0.33(+3.66%)
Sep 20, 2017
8.810
8.890
8.790
8.870
765,084
+0.98(+12.49%)
Sep 19, 2017
7.890
7.900
7.780
7.885
201,609
+0.08(+0.96%)
Sep 18, 2017
7.840
7.900
7.750
7.810
501,280
+0.59(+8.17%)
Sep 15, 2017
7.160
7.230
7.160
7.220
220,754
+0.11(+1.55%)
Sep 14, 2017
7.150
7.150
7.050
7.110
216,449
-0.17(-2.31%)
Sep 13, 2017
7.255
7.330
7.120
7.278
307,007
+0.23(+3.20%)
Sep 12, 2017
6.920
7.070
6.920
7.052
394,933
+0.56(+8.66%)
Sep 11, 2017
6.275
6.500
6.250
6.490
416,526
+0.46(+7.72%)
Sep 08, 2017
6.080
6.100
6.010
6.025
57,654
-0.06(-0.99%)
Sep 07, 2017
6.020
6.090
6.020
6.085
35,930
+0.02(+0.33%)
Sep 06, 2017
5.970
6.065
5.970
6.065
60,996
+0.09(+1.51%)
Sep 05, 2017
5.995
6.010
5.970
5.975
66,013
-0.02(-0.25%)
Sep 01, 2017
6.000
6.030
5.970
5.990
37,560
-0.02(-0.33%)
Aug 31, 2017
6.020
6.020
5.970
6.010
76,252
-0.05(-0.83%)
Aug 30, 2017
5.970
6.060
5.970
6.060
25,073
-0.01(-0.16%)
Aug 29, 2017
6.035
6.090
6.020
6.070
31,470
-0.10(-1.62%)
Aug 28, 2017
6.150
6.234
6.120
6.170
54,061
-0.01(-0.24%)
Aug 25, 2017
6.210
6.210
6.150
6.185
67,400
-0.02(-0.24%)
Aug 24, 2017
6.141
6.200
6.140
6.200
32,754
+0.00(+0.00%)
Aug 23, 2017
6.200
6.200
6.190
6.200
29,433
+0.02(+0.32%)
Aug 22, 2017
6.145
6.200
6.120
6.180
89,511
+0.01(+0.16%)
Aug 21, 2017
6.130
6.200
6.130
6.170
36,780
-0.01(-0.16%)
Aug 18, 2017
6.190
6.200
6.140
6.180
32,384
+0.02(+0.32%)
Aug 17, 2017
6.227
6.227
6.150
6.160
42,751
-0.09(-1.44%)
Aug 16, 2017
6.260
6.275
6.220
6.250
15,504
+0.03(+0.44%)
Aug 15, 2017
6.150
6.250
6.150
6.223
25,705
-0.03(-0.44%)
Aug 14, 2017
6.300
6.300
6.210
6.250
25,072
-0.03(-0.48%)
Aug 11, 2017
6.220
6.280
6.220
6.280
46,408
+0.04(+0.72%)
Aug 10, 2017
6.360
6.370
6.220
6.235
29,904
-0.09(-1.50%)
Aug 09, 2017
6.350
6.350
6.300
6.330
17,362
-0.06(-0.94%)
Aug 08, 2017
6.366
6.410
6.330
6.390
175,368
+0.15(+2.49%)
Aug 07, 2017
6.205
6.280
6.205
6.235
28,640
-0.01(-0.24%)
Aug 04, 2017
6.200
6.270
6.200
6.250
32,737
+0.05(+0.81%)
Aug 03, 2017
6.210
6.210
6.120
6.200
67,992
-0.06(-0.94%)
Aug 02, 2017
6.200
6.281
6.200
6.259
45,493
+0.01(+0.14%)
Aug 01, 2017
6.280
6.280
6.230
6.250
23,150
-0.03(-0.48%)
Jul 31, 2017
6.280
6.220
6.280
116,651
+0.00(+0.00%)
Jul 28, 2017
6.290
6.290
6.250
6.280
40,811
+0.01(+0.16%)
Jul 27, 2017
6.310
6.310
6.255
6.270
49,621
-0.03(-0.48%)
Jul 26, 2017
6.300
6.335
6.220
6.300
109,209
-0.06(-0.90%)
Jul 25, 2017
6.380
6.420
6.350
6.357
225,645
-0.13(-2.04%)
Jul 24, 2017
6.454
6.490
6.450
6.490
110,205
-0.11(-1.67%)
Jul 21, 2017
6.615
6.670
6.493
6.600
73,886
+0.02(+0.30%)
Jul 20, 2017
6.500
6.590
6.445
6.580
176,634
+0.16(+2.41%)
Jul 19, 2017
6.410
6.450
6.360
6.425
46,526
+0.08(+1.18%)
Jul 18, 2017
6.310
6.360
6.300
6.350
55,959
+0.01(+0.22%)
Jul 17, 2017
6.390
6.395
6.290
6.336
66,809
-0.06(-1.00%)
Jul 14, 2017
6.320
6.400
6.290
6.400
280,701
+0.12(+1.99%)
Jul 13, 2017
6.285
6.290
6.260
6.275
69,685
+0.04(+0.64%)
Jul 12, 2017
6.240
6.240
6.210
6.235
47,599
-0.00(-0.08%)
Jul 11, 2017
6.198
6.270
6.198
6.240
50,834
+0.04(+0.65%)
Jul 10, 2017
6.210
6.210
6.150
6.200
53,021
-0.04(-0.56%)
Jul 07, 2017
6.270
6.270
6.200
6.235
24,124
-0.06(-0.95%)
Jul 06, 2017
6.280
6.330
6.280
6.295
17,872
+0.06(+1.04%)
Jul 05, 2017
6.260
6.260
6.180
6.230
70,959
-0.05(-0.80%)
Jul 03, 2017
6.257
6.320
6.200
6.280
25,462
+0.09(+1.45%)
Jun 30, 2017
6.210
6.210
6.120
6.190
76,800
-0.07(-1.12%)
Jun 29, 2017
6.300
6.340
6.250
6.260
44,797
-0.04(-0.65%)
Jun 28, 2017
6.290
6.310
6.270
6.301
70,521
-0.07(-1.16%)
Jun 27, 2017
6.391
6.460
6.360
6.375
154,423
-0.04(-0.55%)
Jun 26, 2017
6.350
6.420
6.350
6.410
56,229
+0.21(+3.47%)
Jun 23, 2017
6.150
6.250
6.150
6.195
44,383
-0.01(-0.24%)
Jun 22, 2017
6.230
6.240
6.180
6.210
35,544
-0.08(-1.35%)
Jun 21, 2017
6.260
6.298
6.250
6.295
23,730
+0.00(+0.08%)
Jun 20, 2017
6.350
6.350
6.265
6.290
33,322
-0.05(-0.79%)
Jun 19, 2017
6.412
6.430
6.320
6.340
43,170
-0.02(-0.31%)
Jun 16, 2017
6.310
6.360
6.310
6.360
21,964
+0.06(+0.95%)
Jun 15, 2017
6.179
6.350
6.179
6.300
30,726
-0.11(-1.72%)
Jun 14, 2017
6.360
6.470
6.350
6.410
35,816
+0.21(+3.39%)
Jun 13, 2017
6.151
6.220
6.150
6.200
157,229
+0.37(+6.26%)
Jun 12, 2017
5.940
5.940
5.800
5.835
28,287
-0.17(-2.79%)
Jun 09, 2017
5.970
6.030
5.970
6.003
16,651
-0.04(-0.62%)
Jun 08, 2017
6.050
6.050
6.000
6.040
37,140
-0.01(-0.17%)
Jun 07, 2017
5.940
6.100
5.940
6.050
44,547
+0.00(+0.00%)
Jun 06, 2017
6.050
6.080
6.020
6.050
45,775
+0.01(+0.25%)
Jun 05, 2017
6.045
6.070
5.950
6.035
92,233
+0.12(+2.12%)
Jun 02, 2017
5.979
5.980
5.850
5.910
65,783
-0.07(-1.17%)
Jun 01, 2017
5.950
5.982
5.920
5.980
29,582
+0.03(+0.50%)
May 31, 2017
5.910
5.995
5.910
5.950
128,225
+0.13(+2.23%)
May 30, 2017
5.720
5.850
5.720
5.820
75,254
+0.07(+1.30%)
May 26, 2017
5.700
5.750
5.700
5.745
85,541
+0.05(+0.80%)
May 25, 2017
5.696
5.750
5.660
5.700
66,759
+0.05(+0.84%)
May 24, 2017
5.560
5.730
5.560
5.652
18,639
-0.04(-0.75%)
May 23, 2017
5.670
5.740
5.600
5.695
42,195
-0.04(-0.78%)
May 22, 2017
5.725
5.740
5.680
5.740
58,861
+0.06(+1.06%)
May 19, 2017
5.680
5.690
5.640
5.680
79,125
-0.01(-0.21%)
May 18, 2017
5.700
5.700
5.620
5.692
6,023
+0.02(+0.39%)
May 17, 2017
5.610
5.700
5.610
5.670
142,304
+0.02(+0.35%)
May 16, 2017
5.550
5.720
5.550
5.650
14,965
+0.03(+0.53%)
May 15, 2017
5.540
5.640
5.540
5.620
13,332
-0.01(-0.27%)
May 12, 2017
5.600
5.660
5.580
5.635
24,436
-0.02(-0.27%)
May 11, 2017
5.635
5.650
5.605
5.650
12,405
-0.01(-0.26%)
May 10, 2017
5.570
5.700
5.570
5.665
19,070
-0.05(-0.96%)
May 09, 2017
5.630
5.730
5.630
5.720
11,653
+0.09(+1.60%)
May 08, 2017
5.570
5.700
5.570
5.630
45,270
+0.02(+0.36%)
May 05, 2017
5.680
5.680
5.600
5.610
17,359
-0.05(-0.88%)
May 04, 2017
5.750
5.750
5.660
5.660
127,904
-0.15(-2.58%)
May 03, 2017
5.850
5.850
5.780
5.810
26,419
-0.04(-0.60%)
May 02, 2017
5.810
5.870
5.730
5.845
46,455
-0.06(-0.93%)
May 01, 2017
5.850
5.900
5.850
5.900
48,468
+0.01(+0.17%)
Apr 28, 2017
5.950
5.960
5.870
5.890
112,358
-0.03(-0.51%)
Apr 27, 2017
5.970
5.970
5.820
5.920
35,700
-0.01(-0.25%)
Apr 26, 2017
5.980
5.980
5.900
5.935
18,366
-0.01(-0.08%)
Apr 25, 2017
5.860
5.970
5.860
5.940
41,783
+0.03(+0.51%)
Apr 24, 2017
5.845
5.990
5.845
5.910
31,911
+0.04(+0.68%)
Apr 21, 2017
5.950
5.950
5.870
5.870
29,599
-0.05(-0.84%)
Apr 20, 2017
5.970
5.970
5.900
5.920
16,243
+0.07(+1.20%)
Apr 19, 2017
5.790
5.910
5.790
5.850
22,057
+0.00(+0.00%)
Apr 18, 2017
5.900
5.900
5.850
5.850
23,459
-0.09(-1.52%)
Apr 17, 2017
5.900
5.990
5.830
5.940
40,743
+0.04(+0.67%)
Apr 13, 2017
6.000
6.000
5.900
5.900
51,521
-0.07(-1.17%)
Apr 12, 2017
5.950
5.990
5.900
5.970
73,694
+0.07(+1.19%)
Apr 11, 2017
5.810
5.950
5.810
5.900
42,401
+0.08(+1.46%)
Apr 10, 2017
5.790
5.870
5.710
5.815
41,981
-0.02(-0.43%)
Apr 07, 2017
5.855
5.855
5.810
5.840
19,402
+0.02(+0.34%)
Apr 06, 2017
5.851
5.860
5.810
5.820
111,326
+0.02(+0.26%)
Apr 05, 2017
5.740
5.820
5.740
5.805
134,837
+0.16(+2.83%)
Apr 04, 2017
5.610
5.652
5.610
5.645
54,539
+0.05(+0.91%)
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.