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
Amtech Systems Inc
(NQ:
ASYS
)
5.780
-0.140 (-2.36%)
Streaming Delayed Price
Updated: 10:25 AM EDT, Jun 14, 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 31, 2016
6.770
6.790
6.490
6.490
6,408
-0.28(-4.14%)
Mar 30, 2016
6.900
6.900
6.710
6.770
7,990
-0.01(-0.15%)
Mar 29, 2016
6.330
6.950
6.330
6.780
33,010
+0.31(+4.79%)
Mar 28, 2016
6.420
6.610
6.260
6.470
24,061
-0.04(-0.69%)
Mar 24, 2016
6.620
6.515
6.515
6.515
8,800
-0.12(-1.73%)
Mar 23, 2016
7.280
7.280
6.530
6.630
41,303
-0.58(-8.04%)
Mar 22, 2016
7.520
7.530
6.990
7.210
27,958
-0.38(-5.01%)
Mar 21, 2016
7.000
7.830
7.000
7.590
69,412
+0.62(+8.90%)
Mar 18, 2016
6.640
7.000
6.640
6.970
39,845
+0.32(+4.81%)
Mar 17, 2016
5.900
6.700
5.880
6.650
48,425
+0.69(+11.58%)
Mar 16, 2016
5.570
6.080
5.570
5.960
3,096
-0.12(-1.97%)
Mar 15, 2016
6.100
6.100
5.920
6.080
42,070
+0.04(+0.66%)
Mar 14, 2016
6.044
6.080
6.000
6.040
7,310
-0.01(-0.17%)
Mar 11, 2016
6.050
6.060
5.880
6.050
16,743
+0.01(+0.17%)
Mar 10, 2016
6.000
6.040
5.820
6.040
28,403
+0.02(+0.33%)
Mar 09, 2016
5.790
6.030
5.790
6.020
7,595
+0.12(+2.03%)
Mar 08, 2016
5.670
5.990
5.160
5.900
24,931
+0.20(+3.51%)
Mar 07, 2016
5.490
5.720
5.490
5.700
8,416
+0.15(+2.70%)
Mar 04, 2016
5.320
5.480
5.320
5.550
16,510
+0.28(+5.31%)
Mar 03, 2016
5.570
5.750
5.220
5.270
20,382
-0.30(-5.39%)
Mar 02, 2016
5.590
5.700
5.550
5.570
4,454
+0.08(+1.46%)
Mar 01, 2016
5.160
5.530
5.160
5.490
27,650
+0.39(+7.65%)
Feb 29, 2016
5.210
5.320
5.020
5.100
17,159
+0.00(+0.00%)
Feb 26, 2016
5.450
5.450
5.000
5.100
20,409
-0.31(-5.73%)
Feb 25, 2016
4.980
5.410
4.980
5.410
9,668
+0.33(+6.50%)
Feb 24, 2016
4.940
5.110
4.840
5.080
37,632
+0.09(+1.80%)
Feb 23, 2016
4.920
5.170
4.920
4.990
14,691
+0.00(+0.10%)
Feb 22, 2016
4.960
5.210
4.940
4.985
29,778
-0.11(-2.25%)
Feb 19, 2016
5.260
5.290
5.100
5.100
17,171
-0.19(-3.59%)
Feb 18, 2016
5.350
5.380
5.260
5.290
7,487
+0.00(+0.00%)
Feb 17, 2016
5.000
5.350
5.000
5.290
7,227
+0.34(+6.87%)
Feb 16, 2016
4.940
5.000
4.900
4.950
6,025
+0.15(+3.13%)
Feb 12, 2016
4.910
4.800
4.800
4.800
11,400
-0.02(-0.41%)
Feb 11, 2016
4.660
4.870
4.570
4.820
12,637
+0.13(+2.77%)
Feb 10, 2016
5.000
5.000
4.520
4.690
36,758
-0.35(-6.94%)
Feb 09, 2016
4.930
5.100
4.930
5.040
22,685
-0.02(-0.40%)
Feb 08, 2016
5.100
5.390
5.000
5.060
27,746
-0.12(-2.32%)
Feb 05, 2016
5.230
5.620
5.050
5.180
99,156
-0.32(-5.82%)
Feb 04, 2016
5.420
5.730
5.420
5.500
26,743
+0.06(+1.10%)
Feb 03, 2016
5.270
5.510
5.270
5.440
9,186
+0.11(+2.06%)
Feb 02, 2016
5.480
5.630
5.290
5.330
17,691
-0.21(-3.79%)
Feb 01, 2016
5.570
5.570
5.470
5.540
4,125
-0.13(-2.29%)
Jan 29, 2016
5.440
5.730
5.440
5.670
9,594
+0.20(+3.66%)
Jan 28, 2016
5.410
5.490
5.380
5.470
6,853
-0.01(-0.18%)
Jan 27, 2016
5.320
5.480
5.320
5.480
4,913
+0.07(+1.29%)
Jan 26, 2016
5.260
5.420
5.190
5.410
6,836
+0.16(+3.05%)
Jan 25, 2016
5.170
5.280
5.170
5.250
7,582
+0.06(+1.16%)
Jan 22, 2016
4.920
5.200
4.920
5.190
13,041
+0.34(+7.01%)
Jan 21, 2016
4.650
4.860
4.510
4.850
18,879
+0.22(+4.75%)
Jan 20, 2016
4.630
4.630
4.410
4.630
62,088
-0.11(-2.32%)
Jan 19, 2016
5.350
5.350
4.730
4.740
64,706
-0.52(-9.89%)
Jan 15, 2016
5.250
5.260
5.260
5.260
70,500
-0.14(-2.59%)
Jan 14, 2016
5.360
5.490
5.220
5.400
60,402
+0.08(+1.50%)
Jan 13, 2016
5.620
5.860
5.280
5.320
67,283
-0.24(-4.32%)
Jan 12, 2016
5.690
5.960
5.430
5.560
31,670
-0.13(-2.28%)
Jan 11, 2016
5.750
6.030
5.580
5.690
38,868
-0.06(-1.04%)
Jan 08, 2016
5.790
5.950
5.720
5.750
15,845
+0.09(+1.59%)
Jan 07, 2016
5.710
6.160
5.610
5.660
56,398
-0.21(-3.58%)
Jan 06, 2016
5.850
6.020
5.850
5.870
12,955
-0.07(-1.18%)
Jan 05, 2016
6.190
6.200
5.761
5.940
44,137
-0.26(-4.19%)
Jan 04, 2016
6.250
6.370
6.100
6.200
34,230
-0.06(-0.96%)
Dec 31, 2015
5.880
6.260
6.260
6.260
132,600
+0.50(+8.68%)
Dec 30, 2015
5.720
5.830
5.510
5.760
149,629
+0.00(+0.00%)
Dec 29, 2015
5.920
5.990
5.310
5.760
77,646
-0.14(-2.37%)
Dec 28, 2015
6.370
6.370
5.870
5.900
60,030
-0.48(-7.52%)
Dec 24, 2015
6.600
6.380
6.380
6.380
11,800
-0.19(-2.89%)
Dec 23, 2015
6.370
6.570
6.130
6.570
61,322
+0.15(+2.34%)
Dec 22, 2015
8.250
8.300
6.310
6.420
181,087
-1.89(-22.74%)
Dec 21, 2015
6.320
8.400
5.910
8.310
206,232
+2.06(+32.96%)
Dec 18, 2015
5.850
6.310
5.710
6.250
78,701
+0.44(+7.57%)
Dec 17, 2015
5.750
5.944
5.670
5.810
54,606
-0.01(-0.17%)
Dec 16, 2015
4.880
5.910
4.660
5.820
107,946
+1.07(+22.53%)
Dec 15, 2015
4.520
4.800
4.390
4.750
33,056
+0.11(+2.37%)
Dec 14, 2015
4.600
4.790
4.440
4.640
58,334
+0.02(+0.43%)
Dec 11, 2015
4.830
4.960
4.610
4.620
14,679
-0.26(-5.33%)
Dec 10, 2015
4.770
5.020
4.710
4.880
57,006
+0.18(+3.83%)
Dec 09, 2015
4.380
4.710
4.220
4.700
128,031
+0.44(+10.33%)
Dec 08, 2015
4.220
4.410
4.190
4.260
31,716
-0.02(-0.47%)
Dec 07, 2015
4.340
4.340
4.220
4.280
21,523
-0.10(-2.28%)
Dec 04, 2015
4.380
4.430
4.280
4.380
48,323
+0.03(+0.69%)
Dec 03, 2015
4.350
4.420
4.310
4.350
46,550
-0.01(-0.23%)
Dec 02, 2015
4.350
4.430
4.300
4.360
63,323
-0.02(-0.57%)
Dec 01, 2015
4.440
4.440
4.350
4.385
20,135
-0.04(-0.79%)
Nov 30, 2015
4.290
4.470
4.237
4.420
57,883
+0.13(+3.03%)
Nov 27, 2015
4.310
4.370
4.230
4.290
23,565
-0.04(-0.92%)
Nov 25, 2015
4.340
4.330
4.330
4.330
97,800
+0.00(+0.00%)
Nov 24, 2015
4.250
4.350
4.120
4.330
119,875
+0.03(+0.70%)
Nov 23, 2015
4.440
4.440
4.150
4.300
73,141
-0.14(-3.15%)
Nov 20, 2015
4.900
4.900
4.360
4.440
161,350
-0.51(-10.30%)
Nov 19, 2015
5.050
5.050
4.720
4.950
105,359
-0.16(-3.13%)
Nov 18, 2015
5.280
5.280
5.000
5.110
57,992
-0.17(-3.22%)
Nov 17, 2015
5.230
5.320
5.130
5.280
36,182
+0.03(+0.57%)
Nov 16, 2015
5.230
5.250
5.080
5.250
30,816
-0.02(-0.38%)
Nov 13, 2015
5.320
5.320
5.210
5.270
42,831
-0.01(-0.09%)
Nov 12, 2015
5.430
5.430
5.260
5.275
41,536
-0.11(-2.04%)
Nov 11, 2015
5.390
5.390
5.220
5.385
44,596
-0.02(-0.28%)
Nov 10, 2015
5.500
5.500
5.260
5.400
40,522
-0.14(-2.53%)
Nov 09, 2015
5.470
5.550
5.280
5.540
67,267
+0.14(+2.59%)
Nov 06, 2015
5.400
5.440
5.180
5.400
22,279
+0.00(+0.00%)
Nov 05, 2015
5.360
5.460
5.360
5.400
14,042
+0.04(+0.65%)
Nov 04, 2015
5.310
5.400
5.150
5.365
21,193
+0.08(+1.42%)
Nov 03, 2015
5.200
5.330
5.170
5.290
62,507
+0.08(+1.54%)
Nov 02, 2015
5.200
5.250
5.150
5.210
141,545
+0.06(+1.17%)
Oct 30, 2015
5.220
5.220
5.080
5.150
19,327
-0.05(-0.96%)
Oct 29, 2015
5.450
5.530
5.160
5.200
48,130
-0.27(-4.94%)
Oct 28, 2015
5.470
5.930
5.400
5.470
86,652
+0.02(+0.37%)
Oct 27, 2015
5.510
5.550
5.370
5.450
77,014
-0.07(-1.27%)
Oct 26, 2015
5.650
5.650
5.460
5.520
76,641
-0.06(-1.08%)
Oct 23, 2015
5.330
5.630
5.320
5.580
33,587
+0.31(+5.88%)
Oct 22, 2015
5.200
5.310
5.170
5.270
56,712
+0.07(+1.35%)
Oct 21, 2015
5.210
5.260
5.160
5.200
33,281
-0.04(-0.76%)
Oct 20, 2015
5.310
5.350
5.160
5.240
79,631
-0.07(-1.32%)
Oct 19, 2015
5.250
5.350
5.200
5.310
60,343
+0.06(+1.14%)
Oct 16, 2015
5.000
5.320
4.840
5.250
83,190
+0.27(+5.42%)
Oct 15, 2015
4.920
5.000
4.880
4.980
32,757
+0.08(+1.63%)
Oct 14, 2015
4.840
5.030
4.840
4.900
32,585
+0.09(+1.87%)
Oct 13, 2015
5.150
5.150
4.761
4.810
22,575
-0.41(-7.85%)
Oct 12, 2015
5.230
5.230
4.900
5.220
156,329
+0.01(+0.19%)
Oct 09, 2015
5.110
5.210
5.050
5.210
36,610
+0.13(+2.56%)
Oct 08, 2015
4.750
5.240
4.650
5.080
351,228
+0.33(+6.95%)
Oct 07, 2015
4.710
4.860
4.620
4.750
51,533
+0.12(+2.59%)
Oct 06, 2015
4.640
4.690
4.560
4.630
20,231
+0.00(+0.00%)
Oct 05, 2015
4.470
4.810
4.440
4.630
78,558
+0.27(+6.19%)
Oct 02, 2015
4.240
4.430
4.140
4.360
61,031
+0.08(+1.87%)
Oct 01, 2015
4.310
4.350
4.260
4.280
16,451
-0.02(-0.47%)
Sep 30, 2015
4.370
4.450
4.270
4.300
27,920
-0.06(-1.38%)
Sep 29, 2015
4.520
4.590
4.280
4.360
75,393
-0.12(-2.68%)
Sep 28, 2015
4.680
4.730
4.450
4.480
52,564
-0.21(-4.48%)
Sep 25, 2015
4.780
4.810
4.680
4.690
29,613
-0.10(-2.09%)
Sep 24, 2015
4.640
4.790
4.640
4.790
24,906
+0.14(+3.01%)
Sep 23, 2015
4.560
4.740
4.550
4.650
31,215
+0.08(+1.75%)
Sep 22, 2015
4.920
4.920
4.500
4.570
45,277
-0.39(-7.86%)
Sep 21, 2015
5.200
5.200
4.930
4.960
20,625
-0.24(-4.62%)
Sep 18, 2015
5.080
5.220
4.950
5.200
114,199
+0.04(+0.78%)
Sep 17, 2015
5.080
5.250
5.030
5.160
41,335
+0.06(+1.18%)
Sep 16, 2015
4.870
5.190
4.870
5.100
45,045
+0.29(+6.03%)
Sep 15, 2015
4.930
4.930
4.780
4.810
29,298
-0.11(-2.24%)
Sep 14, 2015
4.950
5.090
4.850
4.920
38,155
-0.07(-1.40%)
Sep 11, 2015
5.100
5.140
4.940
4.990
41,369
-0.11(-2.16%)
Sep 10, 2015
5.200
5.240
5.100
5.100
38,066
-0.13(-2.49%)
Sep 09, 2015
5.290
5.351
5.100
5.230
32,356
-0.05(-0.95%)
Sep 08, 2015
5.450
5.460
5.250
5.280
48,106
-0.08(-1.49%)
Sep 04, 2015
5.440
5.360
5.360
5.360
29,000
-0.09(-1.65%)
Sep 03, 2015
5.320
5.580
5.320
5.450
29,968
+0.11(+2.06%)
Sep 02, 2015
5.510
5.510
5.240
5.340
32,044
-0.11(-2.02%)
Sep 01, 2015
5.400
5.640
5.270
5.450
48,844
-0.01(-0.18%)
Aug 31, 2015
5.420
5.670
5.290
5.460
49,628
+0.07(+1.30%)
Aug 28, 2015
5.370
5.520
5.060
5.390
86,178
-0.01(-0.19%)
Aug 27, 2015
5.000
5.660
4.910
5.400
97,331
+0.43(+8.65%)
Aug 26, 2015
5.050
5.170
4.900
4.970
102,808
+0.06(+1.22%)
Aug 25, 2015
5.070
5.200
4.900
4.910
62,410
-0.06(-1.21%)
Aug 24, 2015
4.960
5.140
4.880
4.970
97,441
-0.21(-4.05%)
Aug 21, 2015
5.300
5.400
5.030
5.180
68,398
-0.17(-3.18%)
Aug 20, 2015
5.550
5.690
5.280
5.350
77,290
-0.22(-3.95%)
Aug 19, 2015
5.630
5.690
5.560
5.570
44,158
-0.12(-2.11%)
Aug 18, 2015
5.684
5.830
5.600
5.690
44,448
-0.09(-1.56%)
Aug 17, 2015
5.690
5.950
5.520
5.780
50,067
-0.05(-0.86%)
Aug 14, 2015
6.220
6.300
5.770
5.830
76,530
-0.43(-6.87%)
Aug 13, 2015
6.070
6.340
5.850
6.260
30,864
+0.20(+3.30%)
Aug 12, 2015
5.780
6.200
5.630
6.060
69,710
+0.24(+4.12%)
Aug 11, 2015
5.780
5.960
5.720
5.820
56,473
-0.03(-0.51%)
Aug 10, 2015
5.800
6.010
5.740
5.850
89,775
-0.15(-2.50%)
Aug 07, 2015
6.250
6.570
5.480
6.000
247,913
-0.59(-8.95%)
Aug 06, 2015
7.110
7.258
6.280
6.590
109,925
-0.47(-6.66%)
Aug 05, 2015
7.000
7.256
6.924
7.060
67,340
+0.15(+2.17%)
Aug 04, 2015
6.900
6.950
6.800
6.910
46,873
+0.03(+0.44%)
Aug 03, 2015
6.600
6.890
6.550
6.880
103,473
+0.27(+4.08%)
Jul 31, 2015
6.470
6.760
6.470
6.610
103,215
+0.12(+1.85%)
Jul 30, 2015
6.500
6.600
6.360
6.490
69,688
-0.07(-1.07%)
Jul 29, 2015
6.550
6.860
6.450
6.560
122,616
+0.05(+0.77%)
Jul 28, 2015
6.510
7.060
6.410
6.510
148,267
-0.07(-1.06%)
Jul 27, 2015
7.450
7.750
6.550
6.580
576,671
-0.80(-10.84%)
Jul 24, 2015
8.000
8.290
7.190
7.380
323,188
-0.69(-8.55%)
Jul 23, 2015
8.840
9.010
7.940
8.070
114,565
-0.75(-8.50%)
Jul 22, 2015
8.810
9.070
8.680
8.820
82,828
-0.17(-1.89%)
Jul 21, 2015
8.990
9.160
8.860
8.990
49,294
-0.01(-0.11%)
Jul 20, 2015
9.280
9.300
8.990
9.000
41,608
-0.29(-3.12%)
Jul 17, 2015
9.550
9.700
9.110
9.290
63,327
-0.21(-2.21%)
Jul 16, 2015
9.890
9.910
9.340
9.500
104,217
-0.38(-3.85%)
Jul 15, 2015
10.00
10.12
9.640
9.880
62,120
-0.08(-0.80%)
Jul 14, 2015
10.00
10.06
9.930
9.960
30,222
-0.07(-0.70%)
Jul 13, 2015
9.980
10.04
9.770
10.03
106,801
+0.16(+1.62%)
Jul 10, 2015
10.39
10.60
9.730
9.870
105,967
-0.44(-4.27%)
Jul 09, 2015
10.39
10.39
9.780
10.31
97,253
+0.00(+0.00%)
Jul 08, 2015
10.54
10.64
9.790
10.31
201,541
-0.15(-1.43%)
Jul 07, 2015
10.58
10.60
10.10
10.46
114,515
-0.18(-1.69%)
Jul 06, 2015
10.64
10.88
10.21
10.64
102,123
-0.10(-0.93%)
Jul 02, 2015
10.35
10.74
10.74
10.74
86,200
+0.42(+4.07%)
Jul 01, 2015
10.55
10.89
10.07
10.32
96,858
-0.07(-0.67%)
Jun 30, 2015
10.35
10.44
10.04
10.39
174,461
+0.19(+1.86%)
Jun 29, 2015
10.15
10.46
9.840
10.20
70,892
-0.03(-0.29%)
Jun 26, 2015
10.16
10.26
10.08
10.23
41,670
+0.07(+0.69%)
Jun 25, 2015
10.20
10.48
10.14
10.16
44,484
-0.01(-0.10%)
Jun 24, 2015
10.27
10.34
10.13
10.17
49,821
-0.15(-1.45%)
Jun 23, 2015
10.51
10.51
10.28
10.32
28,145
-0.23(-2.18%)
Jun 22, 2015
10.66
10.70
10.18
10.55
43,587
-0.05(-0.47%)
Jun 19, 2015
10.65
10.74
10.51
10.60
54,884
-0.01(-0.09%)
Jun 18, 2015
10.63
10.89
10.55
10.61
48,006
-0.10(-0.93%)
Jun 17, 2015
10.62
10.92
10.44
10.71
62,030
+0.08(+0.75%)
Jun 16, 2015
10.34
10.82
10.05
10.63
98,621
+0.20(+1.92%)
Jun 15, 2015
10.47
10.49
10.23
10.43
42,420
-0.12(-1.14%)
Jun 12, 2015
10.67
10.98
10.47
10.55
36,615
-0.20(-1.86%)
Jun 11, 2015
10.90
10.90
10.67
10.75
45,858
-0.15(-1.38%)
Jun 10, 2015
10.84
10.95
10.63
10.90
57,776
+0.08(+0.74%)
Jun 09, 2015
11.03
10.99
10.56
10.82
57,599
-0.17(-1.55%)
Jun 08, 2015
10.85
11.03
10.66
10.99
39,063
+0.14(+1.29%)
Jun 05, 2015
11.10
11.15
10.71
10.85
185,841
-0.21(-1.90%)
Jun 04, 2015
11.21
11.21
10.83
11.06
49,092
-0.09(-0.81%)
Jun 03, 2015
10.70
11.25
10.70
11.15
92,246
+0.41(+3.82%)
Jun 02, 2015
11.18
11.20
10.67
10.74
50,451
-0.25(-2.27%)
Jun 01, 2015
11.20
11.25
10.80
10.99
89,361
-0.20(-1.79%)
May 29, 2015
11.24
11.54
10.89
11.19
90,800
-0.19(-1.67%)
May 28, 2015
11.57
11.60
11.24
11.38
52,882
-0.19(-1.64%)
May 27, 2015
11.93
11.93
11.20
11.57
99,969
-0.37(-3.10%)
May 26, 2015
12.19
12.19
11.55
11.94
48,832
-0.17(-1.40%)
May 22, 2015
11.78
12.11
12.11
12.11
174,600
+0.41(+3.50%)
May 21, 2015
11.18
12.00
11.16
11.70
217,826
+0.51(+4.56%)
May 20, 2015
11.50
11.81
10.92
11.19
192,606
+0.55(+5.17%)
May 19, 2015
10.34
11.15
10.31
10.64
141,599
+0.21(+2.01%)
May 18, 2015
10.59
10.83
10.35
10.43
40,736
-0.08(-0.76%)
May 15, 2015
10.46
10.69
10.42
10.51
18,645
-0.07(-0.66%)
May 14, 2015
10.63
10.80
10.50
10.58
24,888
+0.06(+0.57%)
May 13, 2015
10.78
10.94
10.42
10.52
29,213
-0.27(-2.50%)
May 12, 2015
11.09
11.09
10.64
10.79
71,748
-0.26(-2.35%)
May 11, 2015
10.70
11.42
10.68
11.05
186,792
+0.24(+2.22%)
May 08, 2015
11.44
11.44
10.60
10.81
256,475
-0.46(-4.08%)
May 07, 2015
11.23
11.30
11.03
11.27
68,978
+0.13(+1.17%)
May 06, 2015
11.58
11.69
11.11
11.14
40,440
-0.30(-2.62%)
May 05, 2015
12.01
12.13
11.04
11.44
67,276
-0.62(-5.14%)
May 04, 2015
12.46
12.46
12.00
12.06
45,104
-0.37(-2.98%)
May 01, 2015
12.48
12.55
12.18
12.43
34,543
-0.07(-0.56%)
Apr 30, 2015
12.43
12.52
12.04
12.50
55,818
+0.06(+0.48%)
Apr 29, 2015
12.50
12.52
12.11
12.44
44,423
-0.06(-0.48%)
Apr 28, 2015
11.99
12.93
11.99
12.50
144,414
+0.56(+4.69%)
Apr 27, 2015
12.00
12.36
11.82
11.94
61,805
-0.10(-0.83%)
Apr 24, 2015
12.16
12.36
11.91
12.04
63,976
-0.16(-1.31%)
Apr 23, 2015
12.19
12.49
12.02
12.20
60,800
+0.19(+1.58%)
Apr 22, 2015
11.70
12.18
11.53
12.01
83,995
+0.40(+3.45%)
Apr 21, 2015
11.47
11.67
11.35
11.61
37,136
+0.03(+0.26%)
Apr 20, 2015
11.80
11.88
11.36
11.58
63,862
-0.10(-0.86%)
Apr 17, 2015
10.97
11.70
10.84
11.68
104,842
+0.59(+5.32%)
Apr 16, 2015
11.10
11.20
10.91
11.09
40,736
-0.15(-1.33%)
Apr 15, 2015
10.62
11.41
10.57
11.24
47,090
+0.86(+8.29%)
Apr 14, 2015
10.60
10.70
10.35
10.38
32,105
-0.17(-1.61%)
Apr 13, 2015
10.76
11.19
10.30
10.55
74,428
-0.22(-2.04%)
Apr 10, 2015
10.78
10.91
10.01
10.77
31,276
+0.04(+0.37%)
Apr 09, 2015
10.80
10.94
10.42
10.73
60,773
+0.02(+0.19%)
Apr 08, 2015
10.76
11.17
10.60
10.71
37,758
-0.06(-0.56%)
Apr 07, 2015
11.05
11.12
10.74
10.77
33,095
-0.30(-2.71%)
Apr 06, 2015
11.33
11.42
11.05
11.07
30,654
-0.25(-2.21%)
Apr 02, 2015
11.26
11.32
11.32
11.32
23,800
+0.11(+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.