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
U S Global Inv Inc
(NQ:
GROW
)
2.680
+0.010 (+0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.415
1.491
1.415
1.465
25,030
-0.01(-0.57%)
Mar 30, 2016
1.497
1.508
1.457
1.474
17,510
-0.03(-2.25%)
Mar 29, 2016
1.364
1.525
1.321
1.508
59,789
+0.15(+11.25%)
Mar 28, 2016
1.330
1.355
1.321
1.355
4,847
+0.03(+2.56%)
Mar 24, 2016
1.364
1.321
1.321
1.321
1,298
-0.03(-2.51%)
Mar 23, 2016
1.402
1.432
1.355
1.355
22,583
-0.07(-4.70%)
Mar 22, 2016
1.432
1.432
1.414
1.422
1,168
+0.02(+1.76%)
Mar 21, 2016
1.409
1.423
1.398
1.398
2,964
-0.03(-2.37%)
Mar 18, 2016
1.482
1.482
1.398
1.432
14,999
-0.04(-2.87%)
Mar 17, 2016
1.474
1.474
1.415
1.474
10,277
+0.02(+1.16%)
Mar 16, 2016
1.381
1.457
1.331
1.457
21,786
+0.08(+5.52%)
Mar 15, 2016
1.347
1.415
1.338
1.381
12,433
-0.02(-1.21%)
Mar 14, 2016
1.413
1.474
1.355
1.398
15,280
+0.01(+0.61%)
Mar 11, 2016
1.474
1.474
1.313
1.389
5,612
-0.03(-1.80%)
Mar 10, 2016
1.423
1.482
1.355
1.415
30,569
+0.04(+2.61%)
Mar 09, 2016
1.345
1.480
1.311
1.379
24,216
+0.03(+1.87%)
Mar 08, 2016
1.421
1.421
1.353
1.353
5,918
-0.08(-5.33%)
Mar 07, 2016
1.438
1.607
1.396
1.429
37,557
-0.02(-1.17%)
Mar 04, 2016
1.396
1.418
1.396
1.446
48,451
+0.08(+5.56%)
Mar 03, 2016
1.353
1.446
1.353
1.370
67,145
-0.01(-0.61%)
Mar 02, 2016
1.319
1.379
1.311
1.379
20,063
+0.07(+5.16%)
Mar 01, 2016
1.362
1.362
1.311
1.311
14,300
-0.07(-4.91%)
Feb 29, 2016
1.311
1.379
1.286
1.379
27,205
+0.07(+5.16%)
Feb 26, 2016
1.243
1.311
1.225
1.311
12,911
+0.07(+5.44%)
Feb 25, 2016
1.328
1.370
1.226
1.243
23,411
-0.10(-7.55%)
Feb 24, 2016
1.218
1.370
1.218
1.345
66,290
+0.12(+9.66%)
Feb 23, 2016
1.311
1.319
1.226
1.226
7,710
-0.09(-7.05%)
Feb 22, 2016
1.277
1.336
1.226
1.319
46,455
+0.05(+4.00%)
Feb 19, 2016
1.311
1.353
1.269
1.269
10,591
-0.07(-5.06%)
Feb 18, 2016
1.353
1.353
1.252
1.336
56,369
-0.03(-1.86%)
Feb 17, 2016
1.209
1.362
1.209
1.362
62,005
+0.15(+12.59%)
Feb 16, 2016
1.253
1.319
1.209
1.209
36,859
-0.10(-7.74%)
Feb 12, 2016
1.252
1.311
1.311
1.311
76,970
-0.06(-4.32%)
Feb 11, 2016
1.302
1.404
1.201
1.370
191,165
+0.16(+13.29%)
Feb 10, 2016
1.311
1.311
1.142
1.209
93,647
-0.07(-5.77%)
Feb 09, 2016
1.098
1.309
1.098
1.283
71,808
+0.07(+5.56%)
Feb 08, 2016
1.030
1.233
1.030
1.216
74,181
+0.15(+14.28%)
Feb 05, 2016
1.055
1.085
1.028
1.064
40,071
+0.01(+0.81%)
Feb 04, 2016
0.9288
1.064
0.9119
1.055
131,592
+0.18(+20.74%)
Feb 03, 2016
0.9288
0.9288
0.8126
0.8742
99,936
-0.02(-2.33%)
Feb 02, 2016
0.9457
0.9795
0.8951
0.8951
7,263
-0.08(-8.62%)
Feb 01, 2016
0.9879
0.9981
0.9746
0.9795
14,412
-0.03(-2.52%)
Jan 29, 2016
1.022
1.055
0.9795
1.005
23,890
+0.01(+0.85%)
Jan 28, 2016
1.030
1.039
0.9964
0.9964
20,305
-0.00(-0.24%)
Jan 27, 2016
1.047
1.055
0.9965
0.9987
6,557
+0.01(+1.09%)
Jan 26, 2016
1.030
1.055
0.9879
0.9879
9,963
-0.04(-4.10%)
Jan 25, 2016
1.055
1.055
1.030
1.030
20,164
-0.03(-2.40%)
Jan 22, 2016
1.055
1.072
1.055
1.055
17,608
+0.01(+0.81%)
Jan 21, 2016
1.022
1.064
1.013
1.047
16,107
+0.03(+2.48%)
Jan 20, 2016
1.013
1.039
1.005
1.022
52,067
-0.02(-1.63%)
Jan 19, 2016
1.013
1.047
1.013
1.039
37,258
+0.00(+0.00%)
Jan 15, 2016
1.030
1.039
1.039
1.039
29,725
-0.01(-0.81%)
Jan 14, 2016
1.022
1.047
0.9795
1.047
18,196
+0.05(+5.08%)
Jan 13, 2016
0.9889
1.055
0.9889
0.9964
22,312
-0.05(-5.22%)
Jan 12, 2016
1.013
1.089
0.9795
1.051
26,944
+0.04(+3.75%)
Jan 11, 2016
0.9964
1.013
0.9964
1.013
9,036
-0.02(-1.64%)
Jan 08, 2016
1.022
1.030
0.9998
1.030
11,548
+0.02(+1.67%)
Jan 07, 2016
0.9795
1.026
0.9795
1.013
51,711
+0.04(+3.67%)
Jan 06, 2016
0.9774
0.9942
0.9774
0.9774
18,421
-0.01(-0.85%)
Jan 05, 2016
0.9774
0.9942
0.9353
0.9858
43,856
+0.03(+2.63%)
Jan 04, 2016
0.9690
0.9858
0.9605
0.9605
11,028
-0.03(-2.56%)
Dec 31, 2015
1.003
0.9858
0.9858
0.9858
27,178
+0.00(+0.14%)
Dec 30, 2015
0.9774
1.003
0.9774
0.9845
16,914
+0.02(+1.60%)
Dec 29, 2015
1.053
1.095
0.9690
0.9690
95,437
-0.08(-7.26%)
Dec 28, 2015
1.095
1.095
1.045
1.045
47,809
-0.03(-3.12%)
Dec 24, 2015
1.020
1.078
1.078
1.078
21,600
-0.01(-0.77%)
Dec 23, 2015
1.028
1.095
1.027
1.087
35,633
+0.05(+5.15%)
Dec 22, 2015
1.011
1.053
1.011
1.034
31,846
+0.01(+0.69%)
Dec 21, 2015
1.020
1.045
1.020
1.027
23,871
-0.03(-2.53%)
Dec 18, 2015
0.9437
1.053
0.9133
1.053
58,210
+0.08(+8.70%)
Dec 17, 2015
0.9437
0.9858
0.9015
0.9690
24,542
+0.04(+4.55%)
Dec 16, 2015
0.8965
0.9774
0.8594
0.9268
93,003
+0.01(+0.92%)
Dec 15, 2015
0.9605
0.9858
0.9184
0.9184
29,982
-0.03(-3.54%)
Dec 14, 2015
0.9605
0.9858
0.9437
0.9521
14,964
-0.03(-2.59%)
Dec 11, 2015
0.9774
1.003
0.9605
0.9774
39,835
+0.00(+0.00%)
Dec 10, 2015
1.087
1.121
0.9437
0.9774
47,656
-0.09(-8.48%)
Dec 09, 2015
1.068
1.118
1.051
1.068
35,113
+0.01(+0.79%)
Dec 08, 2015
1.051
1.118
1.051
1.060
88,457
+0.03(+2.44%)
Dec 07, 2015
1.118
1.160
1.034
1.034
39,842
-0.08(-7.45%)
Dec 04, 2015
1.102
1.135
1.102
1.118
16,138
+0.02(+2.23%)
Dec 03, 2015
1.085
1.093
1.052
1.093
76,158
+0.01(+0.78%)
Dec 02, 2015
1.093
1.093
1.060
1.085
27,790
+0.02(+1.86%)
Dec 01, 2015
1.068
1.085
1.060
1.065
44,085
+0.01(+0.51%)
Nov 30, 2015
0.9923
1.060
0.9923
1.060
25,988
+0.08(+7.69%)
Nov 27, 2015
0.9628
1.051
0.9082
0.9839
27,228
+0.02(+1.74%)
Nov 25, 2015
0.9082
0.9670
0.9670
0.9670
18,551
+0.07(+7.48%)
Nov 24, 2015
0.9250
1.026
0.8493
0.8998
210,530
-0.05(-5.31%)
Nov 23, 2015
0.9923
1.093
0.9250
0.9502
512,378
-0.09(-8.87%)
Nov 20, 2015
1.110
1.110
1.001
1.043
208,792
-0.06(-5.34%)
Nov 19, 2015
1.118
1.152
1.102
1.102
33,375
-0.02(-1.50%)
Nov 18, 2015
1.177
1.194
1.118
1.118
84,170
-0.03(-2.92%)
Nov 17, 2015
1.160
1.228
1.127
1.152
45,132
-0.02(-1.44%)
Nov 16, 2015
1.194
1.211
1.169
1.169
27,900
-0.03(-2.11%)
Nov 13, 2015
1.194
1.202
1.160
1.194
9,885
+0.05(+4.41%)
Nov 12, 2015
1.194
1.211
1.144
1.144
47,424
+0.00(+0.00%)
Nov 11, 2015
1.287
1.287
1.144
1.144
86,344
-0.13(-9.93%)
Nov 10, 2015
1.228
1.354
1.228
1.270
19,867
+0.06(+4.86%)
Nov 09, 2015
1.177
1.211
1.161
1.211
27,637
+0.05(+4.35%)
Nov 06, 2015
1.169
1.202
1.160
1.160
23,902
-0.02(-1.43%)
Nov 05, 2015
1.228
1.228
1.169
1.177
9,398
-0.01(-0.53%)
Nov 04, 2015
1.226
1.226
1.184
1.184
17,485
+0.02(+1.73%)
Nov 03, 2015
1.184
1.226
1.158
1.163
39,077
-0.04(-3.08%)
Nov 02, 2015
1.284
1.326
1.192
1.200
34,932
+0.01(+0.70%)
Oct 30, 2015
1.259
1.293
1.189
1.192
21,548
-0.03(-2.74%)
Oct 29, 2015
1.259
1.301
1.217
1.226
10,333
-0.03(-2.67%)
Oct 28, 2015
1.309
1.342
1.226
1.259
31,727
-0.03(-1.96%)
Oct 27, 2015
1.368
1.368
1.276
1.284
11,572
+0.03(+1.99%)
Oct 26, 2015
1.335
1.461
1.234
1.259
123,880
-0.09(-6.83%)
Oct 23, 2015
1.360
1.417
1.318
1.351
25,019
+0.01(+0.63%)
Oct 22, 2015
1.301
1.494
1.276
1.343
161,536
+0.07(+5.26%)
Oct 21, 2015
1.284
1.335
1.259
1.276
10,391
+0.01(+0.66%)
Oct 20, 2015
1.251
1.293
1.226
1.268
19,656
+0.01(+0.67%)
Oct 19, 2015
1.259
1.293
1.184
1.259
44,470
-0.04(-3.23%)
Oct 16, 2015
1.242
1.301
1.234
1.301
20,528
+0.07(+5.44%)
Oct 15, 2015
1.293
1.293
1.217
1.234
21,709
+0.07(+5.76%)
Oct 14, 2015
1.326
1.326
1.150
1.167
78,217
-0.08(-6.71%)
Oct 13, 2015
1.284
1.343
1.242
1.251
44,694
-0.04(-2.81%)
Oct 12, 2015
1.293
1.385
1.259
1.287
14,355
-0.01(-1.10%)
Oct 09, 2015
1.393
1.393
1.301
1.301
52,320
-0.08(-6.05%)
Oct 08, 2015
1.343
1.393
1.343
1.385
4,532
+0.03(+2.01%)
Oct 07, 2015
1.400
1.408
1.358
1.358
5,214
-0.03(-2.41%)
Oct 06, 2015
1.366
1.442
1.341
1.391
33,177
+0.03(+2.47%)
Oct 05, 2015
1.375
1.383
1.358
1.358
45,211
-0.03(-2.06%)
Oct 02, 2015
1.442
1.450
1.359
1.386
183,328
+0.03(+2.10%)
Oct 01, 2015
1.416
1.425
1.358
1.358
20,396
-0.04(-2.99%)
Sep 30, 2015
1.471
1.478
1.400
1.400
11,349
-0.06(-4.02%)
Sep 29, 2015
1.525
1.583
1.442
1.458
22,094
-0.02(-1.14%)
Sep 28, 2015
1.497
1.601
1.442
1.475
9,138
-0.01(-0.56%)
Sep 25, 2015
1.559
1.592
1.475
1.483
32,929
-0.11(-6.84%)
Sep 24, 2015
1.643
1.643
1.589
1.592
2,493
-0.08(-4.52%)
Sep 23, 2015
1.659
1.676
1.651
1.668
1,071
+0.05(+3.38%)
Sep 22, 2015
1.643
1.693
1.551
1.613
12,553
-0.01(-0.83%)
Sep 21, 2015
1.618
1.676
1.618
1.627
2,844
+0.01(+0.57%)
Sep 18, 2015
1.618
1.701
1.618
1.618
7,587
-0.08(-4.46%)
Sep 17, 2015
1.735
1.735
1.693
1.693
869
-0.04(-2.42%)
Sep 16, 2015
1.692
1.735
1.643
1.735
37,490
+0.03(+1.47%)
Sep 15, 2015
1.659
1.710
1.535
1.710
63,058
-0.01(-0.48%)
Sep 14, 2015
1.673
1.718
1.673
1.718
2,809
-0.00(-0.00%)
Sep 11, 2015
1.710
1.718
1.651
1.718
12,067
+0.01(+0.49%)
Sep 10, 2015
1.609
1.710
1.609
1.710
14,145
+0.02(+1.24%)
Sep 09, 2015
1.655
1.689
1.614
1.689
17,479
-0.03(-1.46%)
Sep 08, 2015
1.639
1.714
1.622
1.714
23,318
+0.05(+3.01%)
Sep 04, 2015
1.706
1.664
1.664
1.664
16,984
-0.03(-1.97%)
Sep 03, 2015
1.639
1.714
1.622
1.697
3,120
+0.07(+4.10%)
Sep 02, 2015
1.706
1.706
1.605
1.630
22,286
-0.08(-4.88%)
Sep 01, 2015
1.706
1.756
1.614
1.714
6,566
-0.02(-0.96%)
Aug 31, 2015
1.672
1.781
1.605
1.731
33,249
+0.06(+3.50%)
Aug 28, 2015
1.672
1.814
1.655
1.672
18,376
-0.02(-0.99%)
Aug 27, 2015
1.672
1.839
1.672
1.689
12,958
-0.04(-2.42%)
Aug 26, 2015
1.898
1.898
1.714
1.731
10,760
-0.18(-9.46%)
Aug 25, 2015
1.706
2.022
1.706
1.911
2,639
+0.15(+8.36%)
Aug 24, 2015
1.680
1.881
1.680
1.764
20,161
-0.05(-2.77%)
Aug 21, 2015
1.831
1.831
1.756
1.814
2,174
+0.00(+0.00%)
Aug 20, 2015
1.722
1.856
1.722
1.814
18,141
-0.03(-1.81%)
Aug 19, 2015
1.881
1.965
1.798
1.848
17,167
+0.13(+7.28%)
Aug 18, 2015
1.915
1.915
1.680
1.722
16,009
-0.26(-13.08%)
Aug 17, 2015
1.998
1.998
1.881
1.981
3,853
-0.07(-3.27%)
Aug 14, 2015
1.856
2.073
1.856
2.048
807
+0.18(+9.87%)
Aug 13, 2015
2.048
2.082
1.856
1.864
7,458
-0.15(-7.47%)
Aug 12, 2015
1.781
2.082
1.776
2.015
1,648
+0.22(+12.09%)
Aug 11, 2015
2.065
2.090
1.798
1.798
3,957
-0.08(-4.01%)
Aug 10, 2015
1.764
1.873
1.764
1.873
639
+0.07(+3.75%)
Aug 07, 2015
1.864
1.864
1.766
1.805
3,377
-0.09(-4.89%)
Aug 06, 2015
1.898
1.898
1.898
1.898
456
-0.08(-4.02%)
Aug 05, 2015
2.044
2.069
1.860
1.977
2,543
-0.10(-4.82%)
Aug 04, 2015
2.069
2.077
2.052
2.077
3,308
+0.08(+4.18%)
Aug 03, 2015
1.702
2.077
1.702
1.994
26,233
+0.23(+13.27%)
Jul 31, 2015
1.727
1.844
1.568
1.760
37,526
+0.03(+1.93%)
Jul 30, 2015
1.744
1.827
1.727
1.727
1,286
-0.00(-0.10%)
Jul 29, 2015
1.735
1.994
1.585
1.729
89,882
+0.00(+0.10%)
Jul 28, 2015
1.735
1.785
1.677
1.727
37,538
-0.03(-1.71%)
Jul 27, 2015
1.794
1.819
1.735
1.757
16,975
-0.01(-0.66%)
Jul 24, 2015
1.719
1.835
1.719
1.769
39,943
+0.03(+1.95%)
Jul 23, 2015
1.802
1.802
1.719
1.735
14,642
-0.06(-3.28%)
Jul 22, 2015
1.835
1.902
1.794
1.794
8,727
-0.04(-2.27%)
Jul 21, 2015
1.977
1.977
1.819
1.835
25,042
-0.04(-2.22%)
Jul 20, 2015
2.002
2.002
1.877
1.877
22,879
-0.13(-6.25%)
Jul 17, 2015
2.060
2.060
1.961
2.002
20,105
-0.06(-2.83%)
Jul 16, 2015
2.052
2.061
1.994
2.061
49,411
-0.02(-0.80%)
Jul 15, 2015
2.094
2.094
2.061
2.077
3,334
-0.08(-3.49%)
Jul 14, 2015
2.177
2.177
2.044
2.152
7,625
+0.07(+3.20%)
Jul 13, 2015
2.119
2.194
2.069
2.086
6,447
-0.06(-2.72%)
Jul 10, 2015
2.169
2.194
2.137
2.144
11,454
-0.06(-2.65%)
Jul 09, 2015
2.203
2.203
2.203
2.203
239
+0.12(+5.81%)
Jul 08, 2015
2.156
2.181
2.082
2.082
11,783
-0.03(-1.55%)
Jul 07, 2015
2.173
2.173
2.048
2.114
18,101
-0.08(-3.45%)
Jul 06, 2015
2.082
2.240
2.082
2.190
4,820
+0.04(+1.70%)
Jul 02, 2015
2.206
2.153
2.153
2.153
14,412
-0.06(-2.78%)
Jul 01, 2015
2.298
2.431
2.215
2.215
52,778
-0.10(-4.32%)
Jun 30, 2015
2.355
2.390
2.307
2.315
9,239
+0.02(+0.72%)
Jun 29, 2015
2.356
2.356
2.290
2.298
16,006
-0.07(-3.16%)
Jun 26, 2015
2.315
2.390
2.291
2.373
8,807
+0.03(+1.42%)
Jun 25, 2015
2.390
2.390
2.323
2.340
19,318
-0.02(-0.88%)
Jun 24, 2015
2.291
2.431
2.290
2.360
3,950
+0.03(+1.25%)
Jun 23, 2015
2.403
2.403
2.265
2.331
10,364
-0.02(-1.06%)
Jun 22, 2015
2.440
2.440
2.331
2.356
10,967
-0.07(-2.75%)
Jun 19, 2015
2.390
2.423
2.306
2.423
7,627
+0.12(+5.05%)
Jun 18, 2015
2.365
2.398
2.306
2.306
17,422
+0.01(+0.54%)
Jun 17, 2015
2.356
2.356
2.294
2.294
1,876
-0.04(-1.61%)
Jun 16, 2015
2.368
2.381
2.330
2.331
6,504
+0.01(+0.36%)
Jun 15, 2015
2.356
2.398
2.273
2.323
7,446
-0.04(-1.76%)
Jun 12, 2015
2.356
2.366
2.356
2.365
1,693
+0.02(+1.07%)
Jun 11, 2015
2.315
2.373
2.315
2.340
16,991
+0.00(+0.18%)
Jun 10, 2015
2.385
2.385
2.335
2.335
1,235
-0.02(-1.06%)
Jun 09, 2015
2.419
2.419
2.327
2.360
9,006
+0.00(+0.00%)
Jun 08, 2015
2.402
2.444
2.344
2.360
28,905
-0.07(-2.74%)
Jun 05, 2015
2.394
2.468
2.394
2.427
2,975
-0.01(-0.34%)
Jun 04, 2015
2.385
2.460
2.369
2.435
1,976
-0.02(-0.68%)
Jun 03, 2015
2.502
2.527
2.410
2.452
12,521
-0.09(-3.59%)
Jun 02, 2015
2.581
2.581
2.510
2.543
4,428
+0.06(+2.34%)
Jun 01, 2015
2.553
2.553
2.468
2.485
3,255
-0.03(-1.32%)
May 29, 2015
2.518
2.518
2.518
2.518
553
-0.05(-2.11%)
May 28, 2015
2.527
2.601
2.527
2.573
3,484
+0.05(+1.82%)
May 27, 2015
2.593
2.651
2.477
2.527
13,773
-0.05(-1.94%)
May 26, 2015
2.577
2.577
2.493
2.577
4,185
+0.01(+0.32%)
May 22, 2015
2.477
2.568
2.568
2.568
12,272
+0.15(+6.19%)
May 21, 2015
2.419
2.419
2.419
2.419
288
-0.06(-2.51%)
May 20, 2015
2.394
2.493
2.344
2.481
8,372
+0.13(+5.48%)
May 19, 2015
2.363
2.406
2.344
2.352
4,877
-0.05(-2.08%)
May 18, 2015
2.398
2.402
2.335
2.402
8,339
-0.01(-0.34%)
May 15, 2015
2.385
2.452
2.369
2.410
6,787
+0.04(+1.75%)
May 14, 2015
2.460
2.502
2.369
2.369
13,834
-0.06(-2.40%)
May 13, 2015
2.394
2.468
2.394
2.427
3,241
+0.01(+0.34%)
May 12, 2015
2.419
2.456
2.419
2.419
3,650
+0.02(+1.04%)
May 11, 2015
2.410
2.410
2.385
2.394
5,822
-0.02(-1.03%)
May 08, 2015
2.478
2.478
2.390
2.419
7,314
-0.09(-3.64%)
May 07, 2015
2.568
2.568
2.493
2.510
6,278
-0.03(-1.15%)
May 06, 2015
2.589
2.614
2.489
2.539
7,180
-0.06(-2.27%)
May 05, 2015
2.598
2.598
2.598
2.598
1,056
-0.02(-0.60%)
May 04, 2015
2.672
2.672
2.531
2.614
2,670
-0.01(-0.32%)
May 01, 2015
2.738
2.738
2.614
2.622
7,189
+0.01(+0.32%)
Apr 30, 2015
2.705
2.771
2.614
2.614
6,871
-0.09(-3.37%)
Apr 29, 2015
2.600
2.788
2.598
2.705
14,904
+0.11(+4.15%)
Apr 28, 2015
2.675
2.780
2.597
2.597
39,875
-0.04(-1.57%)
Apr 27, 2015
2.614
2.730
2.597
2.639
24,151
+0.03(+1.27%)
Apr 24, 2015
2.606
2.614
2.514
2.606
25,170
+0.03(+1.29%)
Apr 23, 2015
2.614
2.614
2.508
2.572
15,694
-0.02(-0.64%)
Apr 22, 2015
2.564
2.614
2.539
2.589
5,455
+0.03(+1.30%)
Apr 21, 2015
2.523
2.556
2.523
2.556
5,429
+0.07(+2.67%)
Apr 20, 2015
2.473
2.522
2.381
2.489
35,445
+0.01(+0.33%)
Apr 17, 2015
2.481
2.506
2.440
2.481
6,836
+0.00(+0.00%)
Apr 16, 2015
2.498
2.531
2.448
2.481
20,198
-0.03(-1.32%)
Apr 15, 2015
2.531
2.539
2.506
2.514
9,514
-0.06(-2.26%)
Apr 14, 2015
2.581
2.630
2.539
2.572
4,654
-0.04(-1.59%)
Apr 13, 2015
2.672
2.672
2.531
2.614
11,885
-0.02(-0.63%)
Apr 10, 2015
2.722
2.738
2.572
2.630
33,957
-0.11(-3.94%)
Apr 09, 2015
2.622
2.788
2.622
2.738
2,826
+0.01(+0.46%)
Apr 08, 2015
2.726
2.734
2.726
2.726
2,236
+0.05(+1.86%)
Apr 07, 2015
2.635
2.726
2.635
2.676
4,965
-0.02(-0.62%)
Apr 06, 2015
2.751
2.817
2.643
2.693
45,326
-0.07(-2.40%)
Apr 02, 2015
2.610
2.759
2.759
2.759
35,243
+0.01(+0.30%)
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.