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
)
2.640
-0.080 (-2.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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, 2015
2.693
2.767
2.635
2.647
12,517
+0.07(+2.73%)
Mar 30, 2015
2.544
2.684
2.544
2.577
10,616
-0.02(-0.96%)
Mar 27, 2015
2.585
2.610
2.544
2.602
11,631
+0.06(+2.28%)
Mar 26, 2015
2.502
2.606
2.502
2.544
18,746
-0.08(-3.15%)
Mar 25, 2015
2.345
2.709
2.345
2.626
70,435
+0.27(+11.23%)
Mar 24, 2015
2.544
2.568
2.270
2.361
28,298
-0.18(-7.17%)
Mar 23, 2015
2.477
2.560
2.403
2.544
13,737
+0.08(+3.37%)
Mar 20, 2015
2.477
2.527
2.461
2.461
24,423
+0.00(+0.00%)
Mar 19, 2015
2.378
2.486
2.345
2.461
19,105
+0.07(+2.77%)
Mar 18, 2015
2.461
2.527
2.278
2.394
15,735
-0.03(-1.37%)
Mar 17, 2015
2.361
2.477
2.361
2.428
8,277
+0.02(+1.03%)
Mar 16, 2015
2.403
2.419
2.353
2.403
11,526
-0.02(-1.02%)
Mar 13, 2015
2.452
2.477
2.361
2.428
6,130
-0.04(-1.68%)
Mar 12, 2015
2.386
2.502
2.346
2.469
10,609
+0.08(+3.47%)
Mar 11, 2015
2.486
2.486
2.386
2.386
8,084
-0.09(-3.68%)
Mar 10, 2015
2.452
2.477
2.428
2.477
56,843
-0.01(-0.33%)
Mar 09, 2015
2.486
2.494
2.444
2.486
3,899
+0.00(+0.00%)
Mar 06, 2015
2.485
2.486
2.452
2.486
2,878
-0.00(-0.07%)
Mar 05, 2015
2.651
2.651
2.444
2.487
15,609
-0.04(-1.74%)
Mar 04, 2015
2.490
2.606
2.465
2.531
19,128
+0.01(+0.33%)
Mar 03, 2015
2.589
2.630
2.519
2.523
23,620
-0.12(-4.39%)
Mar 02, 2015
2.672
2.688
2.510
2.639
21,811
-0.07(-2.74%)
Feb 27, 2015
2.606
2.771
2.606
2.713
14,275
+0.07(+2.82%)
Feb 26, 2015
2.680
2.771
2.606
2.639
7,352
-0.08(-3.04%)
Feb 25, 2015
2.639
2.845
2.631
2.721
16,774
-0.07(-2.66%)
Feb 24, 2015
2.779
2.862
2.688
2.796
12,046
+0.02(+0.60%)
Feb 23, 2015
2.688
2.796
2.581
2.779
27,341
+0.01(+0.45%)
Feb 20, 2015
2.614
2.767
2.597
2.767
6,126
+0.09(+3.24%)
Feb 19, 2015
2.697
2.697
2.597
2.680
11,272
-0.06(-2.12%)
Feb 18, 2015
2.829
2.829
2.721
2.738
8,252
+0.00(+0.00%)
Feb 17, 2015
2.730
2.821
2.730
2.738
4,646
-0.04(-1.49%)
Feb 13, 2015
2.730
2.779
2.779
2.779
12,814
+0.06(+2.13%)
Feb 12, 2015
2.754
2.804
2.721
2.721
13,229
-0.02(-0.60%)
Feb 11, 2015
2.581
2.804
2.581
2.738
14,003
+0.15(+5.75%)
Feb 10, 2015
2.713
2.713
2.564
2.589
3,965
-0.13(-4.86%)
Feb 09, 2015
2.837
2.879
2.639
2.721
7,229
-0.01(-0.30%)
Feb 06, 2015
2.730
2.837
2.721
2.730
9,195
+0.00(+0.00%)
Feb 05, 2015
2.812
2.854
2.688
2.730
50,881
-0.07(-2.51%)
Feb 04, 2015
2.767
2.891
2.759
2.800
21,040
-0.02(-0.76%)
Feb 03, 2015
2.883
2.883
2.684
2.821
8,562
-0.04(-1.56%)
Feb 02, 2015
2.775
2.874
2.602
2.866
49,422
+0.16(+5.79%)
Jan 30, 2015
2.660
2.742
2.527
2.709
24,413
+0.18(+7.19%)
Jan 29, 2015
2.778
2.778
2.527
2.527
36,589
-0.11(-4.08%)
Jan 28, 2015
2.709
2.899
2.585
2.635
16,405
-0.07(-2.74%)
Jan 27, 2015
2.698
2.808
2.698
2.709
51,621
+0.03(+1.23%)
Jan 26, 2015
2.701
2.726
2.644
2.676
7,301
-0.02(-0.92%)
Jan 23, 2015
2.593
2.717
2.593
2.701
11,388
+0.07(+2.51%)
Jan 22, 2015
2.717
2.734
2.717
2.635
40,858
-0.03(-1.24%)
Jan 21, 2015
2.668
2.726
2.643
2.668
13,359
-0.13(-4.72%)
Jan 20, 2015
2.635
2.808
2.585
2.800
53,145
+0.18(+6.94%)
Jan 16, 2015
2.560
2.685
2.412
2.618
116,965
+0.07(+2.59%)
Jan 15, 2015
2.478
2.627
2.428
2.552
38,735
+0.13(+5.46%)
Jan 14, 2015
2.593
2.610
2.412
2.420
9,417
-0.12(-4.87%)
Jan 13, 2015
2.627
2.643
2.519
2.544
15,360
-0.07(-2.53%)
Jan 12, 2015
2.643
2.643
2.453
2.610
19,896
+0.07(+2.93%)
Jan 09, 2015
2.470
2.602
2.403
2.536
13,510
+0.06(+2.33%)
Jan 08, 2015
2.536
2.651
2.478
2.478
17,947
-0.15(-5.81%)
Jan 07, 2015
2.589
2.655
2.577
2.631
4,668
-0.03(-1.24%)
Jan 06, 2015
2.598
2.664
2.598
2.664
27,991
+0.09(+3.36%)
Jan 05, 2015
2.472
2.614
2.472
2.577
9,748
+0.05(+2.12%)
Jan 02, 2015
2.507
2.598
2.425
2.523
16,038
-0.03(-1.29%)
Dec 31, 2014
2.515
2.556
2.556
2.556
32,256
+0.06(+2.31%)
Dec 30, 2014
2.367
2.556
2.268
2.499
60,686
+0.23(+10.18%)
Dec 29, 2014
2.260
2.342
2.260
2.268
21,244
+0.01(+0.36%)
Dec 26, 2014
2.276
2.449
2.227
2.260
17,006
-0.06(-2.49%)
Dec 24, 2014
2.128
2.317
2.317
2.317
2,789
+0.01(+0.36%)
Dec 23, 2014
2.383
2.465
2.268
2.309
41,387
-0.04(-1.75%)
Dec 22, 2014
2.350
2.441
2.350
2.350
14,042
+0.11(+4.78%)
Dec 19, 2014
2.383
2.507
2.243
2.243
28,840
-0.12(-5.23%)
Dec 18, 2014
2.317
2.532
2.317
2.367
20,768
+0.05(+2.14%)
Dec 17, 2014
2.202
2.391
2.161
2.317
33,432
+0.08(+3.69%)
Dec 16, 2014
2.227
2.260
2.177
2.235
19,507
+0.05(+2.26%)
Dec 15, 2014
2.309
2.367
2.177
2.185
48,255
-0.15(-6.36%)
Dec 12, 2014
2.309
2.416
2.301
2.334
24,365
+0.01(+0.35%)
Dec 11, 2014
2.482
2.614
2.260
2.326
105,380
-0.17(-6.78%)
Dec 10, 2014
2.536
2.626
2.452
2.495
15,012
-0.01(-0.33%)
Dec 09, 2014
2.412
2.602
2.313
2.503
21,601
+0.12(+4.83%)
Dec 08, 2014
2.379
2.420
2.346
2.388
15,057
-0.04(-1.53%)
Dec 05, 2014
2.503
2.503
2.363
2.425
11,540
-0.04(-1.51%)
Dec 04, 2014
2.397
2.577
2.396
2.462
17,526
-0.09(-3.55%)
Dec 03, 2014
2.437
2.659
2.364
2.552
26,978
+0.18(+7.64%)
Dec 02, 2014
2.430
2.511
2.338
2.371
9,086
+0.01(+0.35%)
Dec 01, 2014
2.519
2.519
2.338
2.363
20,276
-0.16(-6.51%)
Nov 28, 2014
2.593
2.593
2.396
2.527
10,600
-0.11(-4.06%)
Nov 26, 2014
2.569
2.635
2.635
2.635
17,612
+0.03(+1.27%)
Nov 25, 2014
2.429
2.602
2.429
2.602
19,740
+0.13(+5.33%)
Nov 24, 2014
2.445
2.536
2.379
2.470
13,854
+0.02(+0.67%)
Nov 21, 2014
2.486
2.519
2.305
2.453
12,961
-0.07(-2.93%)
Nov 20, 2014
2.495
2.527
2.264
2.527
32,791
+0.19(+8.10%)
Nov 19, 2014
2.330
2.536
2.206
2.338
107,748
+0.01(+0.35%)
Nov 18, 2014
2.305
2.429
2.190
2.330
70,455
+0.03(+1.43%)
Nov 17, 2014
2.338
2.420
2.183
2.297
42,728
-0.07(-2.79%)
Nov 14, 2014
2.396
2.421
2.116
2.363
42,768
-0.02(-1.03%)
Nov 13, 2014
2.388
2.429
2.388
2.388
18,263
+0.00(+0.00%)
Nov 12, 2014
2.388
2.462
2.388
2.388
22,447
-0.04(-1.70%)
Nov 11, 2014
2.404
2.610
2.388
2.429
42,868
-0.02(-1.01%)
Nov 10, 2014
2.758
2.758
2.453
2.453
35,987
-0.30(-11.04%)
Nov 07, 2014
2.569
2.766
2.569
2.758
9,882
+0.19(+7.37%)
Nov 06, 2014
2.420
2.602
2.420
2.569
29,657
+0.14(+5.94%)
Nov 05, 2014
2.408
2.556
2.392
2.425
19,758
-0.02(-1.01%)
Nov 04, 2014
2.392
2.540
2.392
2.449
34,803
+0.04(+1.71%)
Nov 03, 2014
2.523
2.540
2.408
2.408
6,955
-0.12(-4.87%)
Oct 31, 2014
2.400
2.556
2.372
2.531
25,044
+0.11(+4.41%)
Oct 30, 2014
2.581
2.589
2.425
2.425
31,011
-0.17(-6.65%)
Oct 29, 2014
2.589
2.762
2.589
2.597
47,718
+0.07(+2.93%)
Oct 28, 2014
2.540
2.819
2.523
2.523
37,299
-0.02(-0.97%)
Oct 27, 2014
2.507
2.646
2.581
2.548
39,016
-0.03(-1.27%)
Oct 24, 2014
2.490
2.581
2.474
2.581
10,689
+0.09(+3.63%)
Oct 23, 2014
2.638
2.638
2.490
2.490
28,710
-0.15(-5.61%)
Oct 22, 2014
2.614
2.646
2.614
2.638
1,895
+0.00(+0.00%)
Oct 21, 2014
2.597
2.646
2.589
2.638
4,797
+0.05(+1.90%)
Oct 20, 2014
2.499
2.630
2.499
2.589
7,614
+0.10(+3.96%)
Oct 17, 2014
2.614
2.614
2.490
2.490
5,817
-0.15(-5.61%)
Oct 16, 2014
2.556
2.671
2.556
2.638
7,640
-0.02(-0.93%)
Oct 15, 2014
2.531
2.663
2.531
2.663
2,927
+0.10(+3.85%)
Oct 14, 2014
2.589
2.665
2.499
2.564
13,549
-0.02(-0.95%)
Oct 13, 2014
2.515
2.638
2.466
2.589
4,046
+0.07(+2.94%)
Oct 10, 2014
2.577
2.581
2.490
2.515
8,880
-0.10(-3.77%)
Oct 09, 2014
2.581
2.704
2.581
2.614
3,824
-0.11(-3.93%)
Oct 08, 2014
2.720
2.827
2.643
2.720
14,416
-0.03(-1.05%)
Oct 07, 2014
2.782
2.790
2.618
2.749
9,868
+0.00(+0.00%)
Oct 06, 2014
2.774
2.848
2.749
2.749
17,725
+0.00(+0.12%)
Oct 03, 2014
2.725
2.798
2.593
2.746
62,996
-0.03(-1.01%)
Oct 02, 2014
2.817
2.881
2.766
2.774
13,959
-0.07(-2.52%)
Oct 01, 2014
2.864
2.954
2.778
2.846
17,052
-0.07(-2.32%)
Sep 30, 2014
3.283
3.283
2.757
2.913
52,453
+0.09(+3.20%)
Sep 29, 2014
2.905
2.913
2.733
2.823
16,128
-0.09(-3.10%)
Sep 26, 2014
2.963
2.963
2.913
2.913
3,823
+0.01(+0.28%)
Sep 25, 2014
2.889
2.987
2.872
2.905
33,113
-0.06(-1.94%)
Sep 24, 2014
2.831
2.979
2.757
2.963
40,068
+0.13(+4.64%)
Sep 23, 2014
2.811
2.922
2.708
2.831
38,193
+0.02(+0.58%)
Sep 22, 2014
2.889
2.954
2.790
2.815
37,230
-0.13(-4.46%)
Sep 19, 2014
2.946
2.946
2.856
2.946
20,725
+0.01(+0.28%)
Sep 18, 2014
2.889
2.946
2.864
2.938
18,292
+0.02(+0.85%)
Sep 17, 2014
2.881
3.012
2.840
2.913
66,716
+0.04(+1.43%)
Sep 16, 2014
2.774
3.012
2.725
2.872
82,308
+0.17(+6.38%)
Sep 15, 2014
2.856
2.856
2.675
2.700
23,827
-0.06(-2.08%)
Sep 12, 2014
2.905
2.930
2.749
2.757
31,545
-0.11(-3.73%)
Sep 11, 2014
2.864
3.028
2.848
2.864
27,408
-0.07(-2.38%)
Sep 10, 2014
3.008
3.057
2.893
2.934
4,830
-0.05(-1.65%)
Sep 09, 2014
3.049
3.114
2.963
2.983
26,538
-0.07(-2.15%)
Sep 08, 2014
3.024
3.106
2.950
3.049
25,972
-0.06(-1.85%)
Sep 05, 2014
3.073
3.106
2.951
3.106
13,523
+0.06(+1.88%)
Sep 04, 2014
3.114
3.114
3.049
3.049
8,343
-0.05(-1.59%)
Sep 03, 2014
3.073
3.122
3.065
3.098
20,740
+0.03(+1.07%)
Sep 02, 2014
3.073
3.073
3.016
3.065
15,906
-0.05(-1.58%)
Aug 29, 2014
2.836
3.114
3.114
3.114
46,002
+0.08(+2.70%)
Aug 28, 2014
2.852
3.040
2.844
3.032
34,423
+0.11(+3.93%)
Aug 27, 2014
2.942
2.942
2.901
2.917
2,988
-0.02(-0.84%)
Aug 26, 2014
2.934
2.991
2.934
2.942
20,287
-0.04(-1.37%)
Aug 25, 2014
2.917
2.991
2.901
2.983
15,002
+0.04(+1.39%)
Aug 22, 2014
2.950
2.950
2.852
2.942
4,589
+0.01(+0.28%)
Aug 21, 2014
2.909
2.991
2.811
2.934
34,257
-0.06(-1.92%)
Aug 20, 2014
2.950
2.991
2.885
2.991
13,296
+0.08(+2.82%)
Aug 19, 2014
2.811
2.950
2.811
2.909
2,300
+0.00(+0.00%)
Aug 18, 2014
2.827
2.950
2.885
2.909
17,654
+0.02(+0.85%)
Aug 15, 2014
2.827
2.893
2.827
2.885
16,715
-0.01(-0.42%)
Aug 14, 2014
2.836
2.897
2.836
2.897
2,407
+0.05(+1.87%)
Aug 13, 2014
2.836
2.901
2.827
2.844
8,354
+0.01(+0.29%)
Aug 12, 2014
2.852
2.901
2.836
2.836
6,437
+0.00(+0.00%)
Aug 11, 2014
2.827
2.901
2.827
2.836
13,903
+0.00(+0.00%)
Aug 08, 2014
2.827
2.942
2.827
2.836
16,538
-0.01(-0.29%)
Aug 07, 2014
2.901
2.901
2.827
2.844
4,414
-0.03(-1.00%)
Aug 06, 2014
2.894
2.930
2.815
2.872
2,131
+0.04(+1.45%)
Aug 05, 2014
2.799
2.864
2.799
2.831
21,509
-0.03(-1.14%)
Aug 04, 2014
2.840
2.889
2.799
2.864
15,815
+0.00(+0.00%)
Aug 01, 2014
2.807
2.946
2.807
2.864
4,908
-0.02(-0.57%)
Jul 31, 2014
2.840
2.885
2.791
2.881
4,230
-0.02(-0.56%)
Jul 30, 2014
2.929
2.930
2.823
2.897
25,634
-0.03(-1.09%)
Jul 29, 2014
2.856
2.930
2.791
2.929
3,526
+0.06(+2.26%)
Jul 28, 2014
2.897
2.897
2.782
2.864
31,446
-0.09(-3.05%)
Jul 25, 2014
2.774
2.954
2.774
2.954
27,771
+0.15(+5.25%)
Jul 24, 2014
2.889
2.954
2.791
2.807
12,993
-0.13(-4.46%)
Jul 23, 2014
2.823
3.020
2.791
2.938
37,497
+0.13(+4.66%)
Jul 22, 2014
2.750
2.856
2.750
2.807
53,155
+0.03(+1.18%)
Jul 21, 2014
2.782
2.845
2.747
2.774
148,582
-0.05(-1.74%)
Jul 18, 2014
2.831
2.971
2.816
2.823
33,484
-0.04(-1.43%)
Jul 17, 2014
3.020
3.020
2.831
2.864
48,253
-0.16(-5.41%)
Jul 16, 2014
3.020
3.036
2.971
3.028
21,422
+0.00(+0.00%)
Jul 15, 2014
3.134
3.151
2.975
3.028
58,096
-0.07(-2.12%)
Jul 14, 2014
3.012
3.093
2.954
3.093
36,870
+0.03(+1.07%)
Jul 11, 2014
3.118
3.151
2.971
3.061
53,090
-0.06(-1.84%)
Jul 10, 2014
3.028
3.118
2.946
3.118
80,012
+0.13(+4.24%)
Jul 09, 2014
2.819
3.024
2.700
2.991
78,343
+0.11(+3.98%)
Jul 08, 2014
2.746
2.926
2.689
2.877
34,720
+0.07(+2.33%)
Jul 07, 2014
2.811
2.852
2.770
2.811
8,439
-0.05(-1.71%)
Jul 03, 2014
2.762
2.860
2.860
2.860
2,202
+0.04(+1.27%)
Jul 02, 2014
2.828
2.852
2.787
2.824
26,187
-0.00(-0.12%)
Jul 01, 2014
2.901
2.901
2.819
2.828
28,614
-0.05(-1.70%)
Jun 30, 2014
2.934
2.934
2.787
2.877
13,048
-0.07(-2.22%)
Jun 27, 2014
2.876
2.942
2.762
2.942
60,187
+0.08(+2.86%)
Jun 26, 2014
2.762
2.877
2.746
2.860
9,546
+0.03(+1.16%)
Jun 25, 2014
2.738
2.860
2.738
2.828
3,049
-0.03(-1.00%)
Jun 24, 2014
2.828
2.909
2.819
2.856
16,088
+0.00(+0.14%)
Jun 23, 2014
2.877
2.893
2.770
2.852
43,535
-0.01(-0.29%)
Jun 20, 2014
2.860
2.860
2.721
2.860
13,297
-0.03(-1.13%)
Jun 19, 2014
2.738
2.909
2.738
2.893
139,207
+0.17(+6.31%)
Jun 18, 2014
2.779
2.779
2.697
2.721
28,575
-0.05(-1.84%)
Jun 17, 2014
2.713
2.795
2.713
2.772
9,913
-0.02(-0.80%)
Jun 16, 2014
2.754
2.819
2.705
2.795
13,526
+0.00(+0.00%)
Jun 13, 2014
2.756
2.811
2.614
2.795
59,871
+0.07(+2.70%)
Jun 12, 2014
2.779
2.779
2.705
2.721
13,630
-0.07(-2.63%)
Jun 11, 2014
2.738
2.819
2.738
2.795
13,921
-0.02(-0.58%)
Jun 10, 2014
2.770
2.860
2.746
2.811
27,897
+0.03(+1.17%)
Jun 06, 2014
2.713
2.779
2.713
2.779
1,496
-0.01(-0.28%)
Jun 05, 2014
2.819
2.828
2.746
2.787
8,183
-0.04(-1.30%)
Jun 04, 2014
2.783
2.824
2.783
2.824
2,371
-0.02(-0.57%)
Jun 03, 2014
2.795
2.856
2.717
2.840
9,420
+0.07(+2.35%)
Jun 02, 2014
2.742
2.881
2.742
2.775
45,689
+0.03(+1.04%)
May 30, 2014
2.701
2.783
2.701
2.746
4,189
+0.01(+0.42%)
May 29, 2014
2.766
2.799
2.717
2.735
12,018
-0.06(-2.30%)
May 28, 2014
2.815
2.840
2.750
2.799
4,753
-0.04(-1.44%)
May 27, 2014
2.783
2.856
2.766
2.840
12,518
+0.01(+0.35%)
May 23, 2014
2.832
2.830
2.830
2.830
2,573
-0.07(-2.31%)
May 22, 2014
2.899
2.899
2.897
2.897
859
+0.00(+0.00%)
May 21, 2014
2.873
2.913
2.766
2.897
47,853
+0.03(+1.14%)
May 20, 2014
2.792
2.889
2.792
2.864
6,858
-0.07(-2.23%)
May 19, 2014
2.873
2.938
2.758
2.930
47,061
+0.05(+1.70%)
May 16, 2014
2.881
2.938
2.881
2.881
42,692
-0.08(-2.75%)
May 15, 2014
3.003
3.003
2.889
2.962
45,424
-0.07(-2.16%)
May 14, 2014
2.832
3.101
2.771
3.028
93,079
+0.22(+7.85%)
May 13, 2014
2.766
2.840
2.726
2.807
58,300
+0.04(+1.47%)
May 12, 2014
2.930
2.930
2.669
2.766
82,330
+0.02(+0.89%)
May 09, 2014
2.717
2.775
2.661
2.742
9,996
+0.00(+0.00%)
May 08, 2014
2.734
2.775
2.701
2.742
10,564
+0.01(+0.45%)
May 07, 2014
2.713
2.917
2.665
2.730
37,151
-0.12(-4.29%)
May 06, 2014
2.845
2.917
2.844
2.852
13,072
+0.04(+1.45%)
May 05, 2014
2.836
2.925
2.713
2.811
5,332
-0.05(-1.71%)
May 02, 2014
2.844
2.974
2.844
2.860
5,012
-0.11(-3.54%)
May 01, 2014
2.965
2.966
2.876
2.965
51,798
+0.01(+0.25%)
Apr 30, 2014
2.827
2.974
2.762
2.958
15,880
+0.11(+4.01%)
Apr 29, 2014
2.835
2.844
2.713
2.844
10,608
+0.04(+1.45%)
Apr 28, 2014
2.746
2.811
2.730
2.803
13,321
+0.08(+2.99%)
Apr 25, 2014
2.731
2.740
2.722
2.722
1,119
-0.05(-1.76%)
Apr 24, 2014
2.754
2.827
2.754
2.770
4,854
+0.00(+0.00%)
Apr 23, 2014
2.730
2.811
2.730
2.770
36,577
+0.01(+0.30%)
Apr 22, 2014
2.835
2.835
2.754
2.762
9,860
-0.02(-0.59%)
Apr 21, 2014
2.730
2.844
2.730
2.779
22,707
-0.03(-1.16%)
Apr 17, 2014
2.852
2.811
2.811
2.811
3,313
+0.02(+0.88%)
Apr 16, 2014
2.836
2.844
2.763
2.787
13,012
-0.01(-0.29%)
Apr 15, 2014
2.730
2.852
2.705
2.795
11,950
+0.03(+1.18%)
Apr 14, 2014
2.681
2.811
2.681
2.762
75,582
-0.01(-0.32%)
Apr 11, 2014
2.787
2.819
2.770
2.771
5,635
-0.02(-0.56%)
Apr 10, 2014
2.844
2.893
2.746
2.787
16,467
-0.00(-0.15%)
Apr 09, 2014
2.823
2.848
2.791
2.791
3,240
-0.07(-2.55%)
Apr 08, 2014
2.734
2.905
2.701
2.864
25,300
+0.15(+5.71%)
Apr 07, 2014
2.734
2.791
2.709
2.709
17,575
-0.07(-2.35%)
Apr 04, 2014
2.799
2.823
2.669
2.775
19,036
-0.02(-0.87%)
Apr 03, 2014
2.718
2.970
2.701
2.799
46,511
+0.08(+2.99%)
Apr 02, 2014
2.652
2.734
2.604
2.718
18,704
+0.09(+3.41%)
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.