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
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.10
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017
8.716
8.761
8.685
8.761
280,137
+0.05(+0.52%)
Apr 27, 2017
8.640
8.726
8.625
8.716
198,652
+0.08(+0.88%)
Apr 26, 2017
8.594
8.660
8.594
8.640
183,821
+0.05(+0.59%)
Apr 25, 2017
8.589
8.609
8.583
8.589
214,648
+0.00(+0.00%)
Apr 24, 2017
8.609
8.609
8.559
8.589
472,178
+0.02(+0.24%)
Apr 21, 2017
8.554
8.574
8.544
8.569
167,264
+0.03(+0.30%)
Apr 20, 2017
8.518
8.559
8.518
8.544
157,972
+0.02(+0.18%)
Apr 19, 2017
8.559
8.559
8.508
8.528
148,683
-0.02(-0.24%)
Apr 18, 2017
8.518
8.559
8.503
8.549
210,468
+0.05(+0.60%)
Apr 17, 2017
8.559
8.564
8.493
8.498
274,784
-0.06(-0.71%)
Apr 13, 2017
8.523
8.569
8.523
8.559
141,255
+0.04(+0.42%)
Apr 12, 2017
8.574
8.574
8.508
8.523
160,142
-0.05(-0.59%)
Apr 11, 2017
8.549
8.574
8.508
8.574
160,967
+0.03(+0.36%)
Apr 10, 2017
8.498
8.549
8.483
8.544
173,598
+0.06(+0.72%)
Apr 07, 2017
8.468
8.503
8.463
8.483
126,846
+0.01(+0.06%)
Apr 06, 2017
8.473
8.488
8.457
8.478
150,431
+0.01(+0.12%)
Apr 05, 2017
8.478
8.485
8.447
8.468
148,743
+0.04(+0.42%)
Apr 04, 2017
8.407
8.457
8.407
8.432
213,457
+0.03(+0.30%)
Apr 03, 2017
8.442
8.442
8.376
8.407
120,652
+0.03(+0.38%)
Mar 31, 2017
8.360
8.400
8.360
8.375
308,061
+0.03(+0.36%)
Mar 30, 2017
8.360
8.370
8.345
8.345
257,201
+0.01(+0.12%)
Mar 29, 2017
8.325
8.370
8.306
8.335
253,644
+0.02(+0.24%)
Mar 28, 2017
8.299
8.335
8.294
8.315
318,260
+0.02(+0.24%)
Mar 27, 2017
8.259
8.330
8.259
8.294
203,916
+0.02(+0.18%)
Mar 24, 2017
8.315
8.345
8.274
8.279
168,990
-0.03(-0.36%)
Mar 23, 2017
8.345
8.345
8.299
8.309
121,247
-0.04(-0.48%)
Mar 22, 2017
8.299
8.350
8.239
8.350
207,104
+0.09(+1.03%)
Mar 21, 2017
8.375
8.390
8.244
8.264
395,709
-0.11(-1.26%)
Mar 20, 2017
8.350
8.405
8.335
8.370
205,221
+0.03(+0.30%)
Mar 17, 2017
8.289
8.355
8.289
8.345
328,300
+0.07(+0.85%)
Mar 16, 2017
8.380
8.380
8.269
8.274
703,195
-0.09(-1.08%)
Mar 15, 2017
8.309
8.365
8.239
8.365
385,723
+0.09(+1.03%)
Mar 14, 2017
8.294
8.304
8.229
8.279
238,060
-0.04(-0.42%)
Mar 13, 2017
8.315
8.375
8.315
8.315
202,457
+0.01(+0.06%)
Mar 10, 2017
8.325
8.350
8.294
8.309
194,494
+0.03(+0.36%)
Mar 09, 2017
8.385
8.400
8.249
8.279
428,530
-0.13(-1.55%)
Mar 08, 2017
8.521
8.521
8.410
8.410
227,328
-0.11(-1.24%)
Mar 07, 2017
8.546
8.546
8.511
8.516
172,865
-0.05(-0.59%)
Mar 06, 2017
8.501
8.566
8.501
8.566
221,463
+0.05(+0.53%)
Mar 03, 2017
8.475
8.536
8.475
8.521
253,021
+0.03(+0.30%)
Mar 02, 2017
8.551
8.596
8.485
8.495
274,798
-0.04(-0.41%)
Mar 01, 2017
8.531
8.566
8.521
8.531
191,453
+0.02(+0.25%)
Feb 28, 2017
8.450
8.520
8.450
8.510
196,562
+0.05(+0.65%)
Feb 27, 2017
8.440
8.455
8.435
8.455
164,897
+0.02(+0.24%)
Feb 24, 2017
8.395
8.448
8.390
8.435
206,226
+0.03(+0.36%)
Feb 23, 2017
8.420
8.440
8.405
8.405
120,305
+0.00(+0.00%)
Feb 22, 2017
8.390
8.435
8.375
8.405
211,192
+0.03(+0.36%)
Feb 21, 2017
8.390
8.415
8.375
8.375
186,624
-0.03(-0.42%)
Feb 17, 2017
8.410
8.410
8.410
0
-0.01(-0.12%)
Feb 16, 2017
8.420
8.435
8.380
8.420
214,008
+0.02(+0.24%)
Feb 15, 2017
8.370
8.400
8.346
8.400
167,993
+0.05(+0.60%)
Feb 14, 2017
8.300
8.380
8.275
8.350
180,499
+0.05(+0.60%)
Feb 13, 2017
8.285
8.310
8.269
8.300
171,018
+0.04(+0.54%)
Feb 10, 2017
8.270
8.285
8.240
8.255
310,576
+0.00(+0.00%)
Feb 09, 2017
8.335
8.345
8.250
8.255
273,379
-0.08(-1.02%)
Feb 08, 2017
8.345
8.370
8.315
8.340
316,751
-0.00(-0.06%)
Feb 07, 2017
8.355
8.360
8.310
8.345
195,256
-0.01(-0.12%)
Feb 06, 2017
8.320
8.355
8.290
8.355
263,325
+0.05(+0.60%)
Feb 03, 2017
8.305
8.330
8.285
8.305
300,884
+0.04(+0.54%)
Feb 02, 2017
8.255
8.270
8.240
8.260
133,152
+0.00(+0.00%)
Feb 01, 2017
8.290
8.295
8.245
8.260
144,055
-0.00(-0.06%)
Jan 31, 2017
8.255
8.279
8.230
8.265
275,078
-0.01(-0.18%)
Jan 30, 2017
8.230
8.295
8.220
8.280
262,934
+0.05(+0.60%)
Jan 27, 2017
8.255
8.280
8.230
8.230
262,476
-0.04(-0.48%)
Jan 26, 2017
8.300
8.304
8.255
8.270
139,708
+0.00(+0.00%)
Jan 25, 2017
8.230
8.339
8.230
8.270
339,839
+0.05(+0.66%)
Jan 24, 2017
8.181
8.230
8.166
8.215
226,240
+0.04(+0.49%)
Jan 23, 2017
8.151
8.196
8.151
8.176
221,143
+0.04(+0.49%)
Jan 20, 2017
8.106
8.141
8.101
8.136
138,365
+0.02(+0.24%)
Jan 19, 2017
8.087
8.117
8.087
8.116
142,382
+0.01(+0.12%)
Jan 18, 2017
8.166
8.186
8.102
8.106
319,315
-0.06(-0.73%)
Jan 17, 2017
8.201
8.206
8.131
8.166
261,958
+0.00(+0.06%)
Jan 13, 2017
8.161
8.161
8.161
0
-0.02(-0.24%)
Jan 12, 2017
8.181
8.196
8.101
8.181
326,229
-0.01(-0.12%)
Jan 11, 2017
8.181
8.196
8.181
8.191
302,492
+0.00(+0.06%)
Jan 10, 2017
8.141
8.211
8.141
8.186
273,383
+0.03(+0.31%)
Jan 09, 2017
8.116
8.176
8.116
8.161
222,696
+0.02(+0.24%)
Jan 06, 2017
8.166
8.186
8.087
8.141
298,678
-0.04(-0.55%)
Jan 05, 2017
8.196
8.201
8.141
8.186
706,229
+0.00(+0.06%)
Jan 04, 2017
8.062
8.181
8.062
8.181
784,288
+0.09(+1.10%)
Jan 03, 2017
8.037
8.156
7.999
8.092
977,881
+0.12(+1.49%)
Dec 30, 2016
7.973
7.973
7.973
0
+0.03(+0.37%)
Dec 29, 2016
7.938
7.997
7.933
7.943
225,592
-0.00(-0.06%)
Dec 28, 2016
7.834
7.982
7.834
7.948
458,489
+0.10(+1.33%)
Dec 27, 2016
7.834
7.868
7.834
7.844
248,236
+0.00(+0.06%)
Dec 23, 2016
7.839
7.839
7.839
0
+0.01(+0.13%)
Dec 22, 2016
7.878
7.878
7.824
7.829
463,586
-0.02(-0.25%)
Dec 21, 2016
7.858
7.883
7.824
7.849
276,048
-0.03(-0.37%)
Dec 20, 2016
7.903
7.977
7.873
7.878
353,793
-0.05(-0.62%)
Dec 19, 2016
7.878
7.937
7.878
7.927
104,321
+0.06(+0.75%)
Dec 16, 2016
7.903
7.903
7.868
7.868
167,492
-0.02(-0.25%)
Dec 15, 2016
7.829
7.908
7.829
7.888
384,074
+0.01(+0.13%)
Dec 14, 2016
7.888
7.903
7.873
7.878
404,075
+0.00(+0.00%)
Dec 13, 2016
7.824
7.883
7.824
7.878
932,188
+0.05(+0.63%)
Dec 12, 2016
7.829
7.834
7.785
7.829
260,731
+0.00(+0.06%)
Dec 09, 2016
7.760
7.829
7.760
7.824
215,067
+0.05(+0.63%)
Dec 08, 2016
7.691
7.799
7.691
7.775
286,095
+0.02(+0.32%)
Dec 07, 2016
7.671
7.770
7.671
7.750
396,636
+0.03(+0.45%)
Dec 06, 2016
7.627
7.716
7.627
7.716
257,715
+0.07(+0.90%)
Dec 05, 2016
7.583
7.666
7.583
7.647
177,949
+0.04(+0.58%)
Dec 02, 2016
7.558
7.622
7.558
7.602
146,337
+0.05(+0.72%)
Dec 01, 2016
7.666
7.671
7.548
7.548
254,311
-0.14(-1.86%)
Nov 30, 2016
7.681
7.706
7.647
7.691
144,560
+0.01(+0.13%)
Nov 29, 2016
7.664
7.706
7.662
7.681
142,079
+0.00(+0.06%)
Nov 28, 2016
7.647
7.671
7.642
7.676
187,505
+0.05(+0.64%)
Nov 25, 2016
7.598
7.655
7.598
7.627
93,036
+0.01(+0.19%)
Nov 23, 2016
7.613
7.613
7.613
0
+0.00(+0.00%)
Nov 22, 2016
7.603
7.657
7.603
7.613
227,832
+0.03(+0.39%)
Nov 21, 2016
7.554
7.621
7.554
7.583
177,181
+0.01(+0.19%)
Nov 18, 2016
7.510
7.583
7.507
7.569
200,065
+0.06(+0.78%)
Nov 17, 2016
7.554
7.578
7.505
7.510
130,931
-0.01(-0.20%)
Nov 16, 2016
7.495
7.593
7.472
7.525
302,894
+0.03(+0.46%)
Nov 15, 2016
7.417
7.520
7.383
7.490
286,743
+0.11(+1.46%)
Nov 14, 2016
7.358
7.402
7.339
7.383
275,604
+0.03(+0.47%)
Nov 11, 2016
7.368
7.388
7.334
7.349
294,289
-0.06(-0.79%)
Nov 10, 2016
7.446
7.469
7.295
7.407
542,909
-0.06(-0.79%)
Nov 09, 2016
7.412
7.471
7.412
7.466
191,720
-0.04(-0.59%)
Nov 08, 2016
7.486
7.520
7.481
7.510
128,266
+0.00(+0.07%)
Nov 07, 2016
7.437
7.510
7.437
7.505
220,908
+0.11(+1.46%)
Nov 04, 2016
7.373
7.422
7.363
7.397
207,624
+0.01(+0.20%)
Nov 03, 2016
7.441
7.466
7.368
7.383
308,319
-0.05(-0.72%)
Nov 02, 2016
7.510
7.510
7.432
7.437
254,921
-0.08(-1.11%)
Nov 01, 2016
7.569
7.569
7.495
7.520
155,818
-0.03(-0.36%)
Oct 31, 2016
7.571
7.581
7.537
7.547
200,551
-0.00(-0.06%)
Oct 28, 2016
7.634
7.634
7.552
7.552
197,518
-0.08(-1.02%)
Oct 27, 2016
7.649
7.654
7.620
7.629
261,437
-0.02(-0.25%)
Oct 26, 2016
7.639
7.668
7.634
7.649
194,908
+0.00(+0.06%)
Oct 25, 2016
7.615
7.654
7.611
7.644
192,675
+0.02(+0.32%)
Oct 24, 2016
7.581
7.620
7.581
7.620
146,590
+0.03(+0.38%)
Oct 21, 2016
7.561
7.600
7.549
7.590
294,804
+0.04(+0.52%)
Oct 20, 2016
7.561
7.586
7.532
7.552
162,209
-0.03(-0.45%)
Oct 19, 2016
7.542
7.586
7.537
7.586
198,219
+0.05(+0.65%)
Oct 18, 2016
7.527
7.566
7.489
7.537
302,311
+0.05(+0.65%)
Oct 17, 2016
7.508
7.513
7.483
7.488
629,619
+0.00(+0.06%)
Oct 14, 2016
7.503
7.522
7.483
7.483
161,940
-0.01(-0.13%)
Oct 13, 2016
7.493
7.503
7.474
7.493
134,997
-0.02(-0.32%)
Oct 12, 2016
7.547
7.547
7.493
7.517
99,618
-0.03(-0.39%)
Oct 11, 2016
7.542
7.547
7.512
7.547
122,707
-0.01(-0.13%)
Oct 10, 2016
7.532
7.556
7.527
7.556
95,923
+0.04(+0.58%)
Oct 07, 2016
7.498
7.522
7.498
7.513
143,885
+0.01(+0.13%)
Oct 06, 2016
7.503
7.517
7.493
7.503
132,387
+0.00(+0.06%)
Oct 05, 2016
7.517
7.522
7.493
7.498
305,044
-0.00(-0.06%)
Oct 04, 2016
7.522
7.561
7.488
7.503
398,256
-0.03(-0.39%)
Oct 03, 2016
7.547
7.547
7.523
7.532
183,585
-0.01(-0.13%)
Sep 30, 2016
7.522
7.551
7.519
7.542
168,972
+0.04(+0.52%)
Sep 29, 2016
7.493
7.522
7.493
7.503
121,341
-0.01(-0.19%)
Sep 28, 2016
7.484
7.537
7.464
7.518
281,231
+0.04(+0.52%)
Sep 27, 2016
7.464
7.489
7.445
7.479
152,896
+0.03(+0.39%)
Sep 26, 2016
7.450
7.479
7.445
7.450
205,741
-0.03(-0.45%)
Sep 23, 2016
7.518
7.542
7.484
7.484
310,553
-0.06(-0.77%)
Sep 22, 2016
7.571
7.610
7.542
7.542
152,569
+0.00(+0.00%)
Sep 21, 2016
7.489
7.551
7.489
7.542
178,004
+0.06(+0.84%)
Sep 20, 2016
7.474
7.493
7.460
7.479
171,600
+0.04(+0.52%)
Sep 19, 2016
7.479
7.489
7.440
7.440
142,701
-0.03(-0.45%)
Sep 16, 2016
7.489
7.493
7.455
7.474
215,349
-0.01(-0.19%)
Sep 15, 2016
7.402
7.648
7.377
7.489
377,698
+0.13(+1.78%)
Sep 14, 2016
7.402
7.450
7.358
7.358
247,780
-0.05(-0.65%)
Sep 13, 2016
7.431
7.473
7.392
7.406
126,608
-0.08(-1.10%)
Sep 12, 2016
7.460
7.532
7.445
7.489
232,907
+0.01(+0.19%)
Sep 09, 2016
7.585
7.619
7.460
7.474
220,438
-0.15(-1.97%)
Sep 08, 2016
7.663
7.711
7.619
7.624
276,205
-0.05(-0.69%)
Sep 07, 2016
7.648
7.687
7.648
7.677
123,168
+0.01(+0.13%)
Sep 06, 2016
7.643
7.668
7.639
7.668
96,922
+0.04(+0.57%)
Sep 02, 2016
7.595
7.624
7.624
7.624
101,910
+0.01(+0.19%)
Sep 01, 2016
7.648
7.648
7.595
7.610
220,349
-0.02(-0.32%)
Aug 31, 2016
7.624
7.634
7.605
7.634
284,063
+0.02(+0.32%)
Aug 30, 2016
7.619
7.619
7.605
7.610
104,733
-0.01(-0.13%)
Aug 29, 2016
7.619
7.629
7.605
7.619
185,461
+0.01(+0.19%)
Aug 26, 2016
7.584
7.614
7.571
7.605
279,049
+0.03(+0.38%)
Aug 25, 2016
7.566
7.590
7.566
7.576
148,003
-0.01(-0.19%)
Aug 24, 2016
7.614
7.614
7.547
7.590
157,469
-0.01(-0.13%)
Aug 23, 2016
7.576
7.610
7.576
7.600
134,673
+0.03(+0.45%)
Aug 22, 2016
7.562
7.581
7.552
7.566
110,498
-0.01(-0.13%)
Aug 19, 2016
7.581
7.586
7.557
7.576
225,189
+0.00(+0.06%)
Aug 18, 2016
7.542
7.586
7.538
7.571
156,632
+0.04(+0.51%)
Aug 17, 2016
7.537
7.547
7.509
7.533
202,817
+0.01(+0.19%)
Aug 16, 2016
7.513
7.518
7.485
7.518
442,247
+0.00(+0.00%)
Aug 15, 2016
7.485
7.518
7.475
7.518
259,387
+0.06(+0.77%)
Aug 12, 2016
7.441
7.460
7.422
7.460
173,622
+0.05(+0.65%)
Aug 11, 2016
7.383
7.427
7.383
7.412
138,646
+0.02(+0.26%)
Aug 10, 2016
7.379
7.403
7.369
7.393
230,701
+0.02(+0.26%)
Aug 09, 2016
7.379
7.395
7.364
7.374
176,654
-0.00(-0.07%)
Aug 08, 2016
7.403
7.403
7.330
7.379
386,558
+0.00(+0.00%)
Aug 05, 2016
7.379
7.412
7.364
7.379
291,625
-0.00(-0.07%)
Aug 04, 2016
7.345
7.383
7.326
7.383
309,391
+0.01(+0.20%)
Aug 03, 2016
7.316
7.383
7.306
7.369
354,052
+0.05(+0.66%)
Aug 02, 2016
7.330
7.364
7.316
7.321
330,618
-0.04(-0.52%)
Aug 01, 2016
7.321
7.369
7.292
7.359
682,017
+0.03(+0.39%)
Jul 29, 2016
7.278
7.331
7.273
7.330
472,458
+0.04(+0.53%)
Jul 28, 2016
7.302
7.302
7.273
7.292
177,429
+0.00(+0.00%)
Jul 27, 2016
7.321
7.321
7.249
7.292
340,515
-0.02(-0.33%)
Jul 26, 2016
7.321
7.326
7.297
7.316
208,304
+0.01(+0.13%)
Jul 25, 2016
7.302
7.307
7.283
7.307
152,358
-0.00(-0.07%)
Jul 22, 2016
7.316
7.350
7.297
7.311
350,191
+0.00(+0.00%)
Jul 21, 2016
7.311
7.326
7.292
7.311
224,730
+0.00(+0.00%)
Jul 20, 2016
7.240
7.321
7.240
7.311
134,825
+0.06(+0.86%)
Jul 19, 2016
7.268
7.276
7.240
7.249
112,273
-0.04(-0.53%)
Jul 18, 2016
7.273
7.292
7.253
7.287
204,914
+0.04(+0.53%)
Jul 15, 2016
7.230
7.254
7.220
7.249
222,057
+0.04(+0.60%)
Jul 14, 2016
7.240
7.240
7.201
7.206
177,851
-0.01(-0.20%)
Jul 13, 2016
7.244
7.244
7.201
7.220
480,374
+0.00(+0.00%)
Jul 12, 2016
7.192
7.240
7.192
7.220
151,489
+0.04(+0.53%)
Jul 11, 2016
7.177
7.196
7.177
7.182
106,045
+0.01(+0.13%)
Jul 08, 2016
7.125
7.180
7.115
7.172
110,972
+0.06(+0.81%)
Jul 07, 2016
7.062
7.125
7.062
7.115
379,297
+0.05(+0.75%)
Jul 06, 2016
7.024
7.072
7.024
7.062
176,429
+0.03(+0.41%)
Jul 05, 2016
7.038
7.048
7.014
7.034
91,910
-0.02(-0.27%)
Jul 01, 2016
7.062
7.053
7.053
7.053
122,388
-0.01(-0.14%)
Jun 30, 2016
6.991
7.072
6.977
7.062
506,615
+0.07(+1.02%)
Jun 29, 2016
6.948
6.996
6.948
6.991
420,260
+0.07(+1.03%)
Jun 28, 2016
6.886
6.921
6.886
6.919
326,545
+0.07(+1.04%)
Jun 27, 2016
6.934
6.953
6.848
6.848
255,310
-0.13(-1.91%)
Jun 24, 2016
6.891
7.070
6.891
6.981
340,407
-0.12(-1.68%)
Jun 23, 2016
7.086
7.105
7.084
7.100
128,331
+0.04(+0.54%)
Jun 22, 2016
7.062
7.072
7.053
7.062
212,080
+0.00(+0.00%)
Jun 21, 2016
7.048
7.067
7.047
7.062
314,522
+0.02(+0.27%)
Jun 20, 2016
7.048
7.072
7.024
7.043
265,742
+0.01(+0.14%)
Jun 17, 2016
7.005
7.034
7.000
7.034
205,673
+0.02(+0.27%)
Jun 16, 2016
7.043
7.043
6.996
7.015
290,667
-0.03(-0.47%)
Jun 15, 2016
7.077
7.077
7.048
7.048
114,631
-0.01(-0.13%)
Jun 14, 2016
7.062
7.074
7.048
7.058
116,989
-0.02(-0.34%)
Jun 13, 2016
7.091
7.115
7.072
7.081
233,717
-0.01(-0.20%)
Jun 10, 2016
7.100
7.115
7.077
7.096
358,720
-0.01(-0.20%)
Jun 09, 2016
7.081
7.115
7.077
7.110
326,537
+0.02(+0.34%)
Jun 08, 2016
7.077
7.096
7.067
7.086
157,057
+0.02(+0.34%)
Jun 07, 2016
7.067
7.077
7.048
7.062
262,668
+0.02(+0.27%)
Jun 06, 2016
7.039
7.062
7.024
7.043
151,900
+0.00(+0.07%)
Jun 03, 2016
6.981
7.039
6.981
7.039
133,847
+0.03(+0.48%)
Jun 02, 2016
7.000
7.015
6.991
7.005
123,455
-0.01(-0.20%)
Jun 01, 2016
7.000
7.039
7.000
7.019
104,508
-0.00(-0.07%)
May 31, 2016
7.005
7.029
7.005
7.024
180,208
+0.00(+0.07%)
May 27, 2016
6.972
7.020
7.020
7.020
196,769
+0.06(+0.82%)
May 26, 2016
6.953
6.972
6.944
6.963
144,331
+0.01(+0.20%)
May 25, 2016
6.963
6.963
6.939
6.948
178,031
+0.02(+0.27%)
May 24, 2016
6.963
6.974
6.911
6.930
239,589
-0.02(-0.34%)
May 23, 2016
6.934
7.020
6.934
6.953
600,954
+0.03(+0.41%)
May 20, 2016
6.920
6.934
6.906
6.925
110,380
+0.03(+0.41%)
May 19, 2016
6.958
6.958
6.887
6.896
225,686
-0.08(-1.15%)
May 18, 2016
6.958
6.986
6.944
6.977
188,849
+0.01(+0.14%)
May 17, 2016
6.963
6.967
6.931
6.967
248,180
+0.02(+0.27%)
May 16, 2016
6.915
6.953
6.897
6.948
139,408
+0.06(+0.89%)
May 13, 2016
6.873
6.925
6.873
6.887
166,654
-0.00(-0.07%)
May 12, 2016
6.915
6.934
6.882
6.892
218,899
+0.00(+0.00%)
May 11, 2016
6.915
6.930
6.882
6.892
198,430
-0.02(-0.27%)
May 10, 2016
6.882
6.915
6.882
6.911
131,184
+0.02(+0.34%)
May 09, 2016
6.892
6.901
6.873
6.887
122,406
-0.00(-0.07%)
May 06, 2016
6.911
6.916
6.877
6.892
145,965
-0.02(-0.27%)
May 05, 2016
6.930
6.948
6.911
6.911
172,145
-0.02(-0.27%)
May 04, 2016
6.953
6.977
6.911
6.930
355,983
-0.04(-0.54%)
May 03, 2016
6.948
7.005
6.948
6.967
110,199
-0.03(-0.41%)
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.