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
)
12.05
+0.16 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2023
10.03
10.16
10.03
10.11
125,611
+0.08(+0.80%)
Apr 27, 2023
9.940
10.06
9.931
10.03
86,066
+0.12(+1.16%)
Apr 26, 2023
10.00
10.01
9.887
9.913
81,624
-0.08(-0.80%)
Apr 25, 2023
10.02
10.06
9.993
9.993
77,765
-0.09(-0.88%)
Apr 24, 2023
10.03
10.09
10.03
10.08
43,758
+0.05(+0.53%)
Apr 21, 2023
10.04
10.08
10.03
10.03
45,525
-0.04(-0.44%)
Apr 20, 2023
10.06
10.14
10.04
10.07
20,578
-0.03(-0.26%)
Apr 19, 2023
10.09
10.15
10.09
10.10
35,554
-0.03(-0.26%)
Apr 18, 2023
10.12
10.15
10.07
10.13
51,964
+0.01(+0.09%)
Apr 17, 2023
10.19
10.20
10.00
10.12
176,009
-0.02(-0.17%)
Apr 14, 2023
10.15
10.18
10.06
10.13
73,004
+0.00(+0.00%)
Apr 13, 2023
10.06
10.20
10.04
10.13
52,278
+0.09(+0.88%)
Apr 12, 2023
9.975
10.06
9.975
10.05
81,079
+0.08(+0.80%)
Apr 11, 2023
9.975
9.975
9.931
9.966
46,746
+0.02(+0.18%)
Apr 10, 2023
9.825
9.949
9.816
9.949
93,616
+0.13(+1.35%)
Apr 06, 2023
9.851
9.913
9.807
9.816
121,195
-0.05(-0.54%)
Apr 05, 2023
9.913
9.949
9.860
9.869
49,143
-0.09(-0.89%)
Apr 04, 2023
10.05
10.05
9.940
9.958
54,171
-0.04(-0.44%)
Apr 03, 2023
9.975
10.04
9.975
10.00
54,607
+0.03(+0.31%)
Mar 31, 2023
9.883
10.06
9.883
9.971
137,283
+0.10(+0.98%)
Mar 30, 2023
9.795
9.901
9.795
9.874
63,545
+0.09(+0.90%)
Mar 29, 2023
9.760
9.804
9.760
9.786
85,315
+0.04(+0.36%)
Mar 28, 2023
9.672
9.760
9.655
9.751
99,567
+0.08(+0.82%)
Mar 27, 2023
9.672
9.725
9.655
9.672
66,935
+0.03(+0.27%)
Mar 24, 2023
9.672
9.694
9.619
9.646
60,970
-0.03(-0.27%)
Mar 23, 2023
9.655
9.759
9.628
9.672
77,315
+0.00(+0.00%)
Mar 22, 2023
9.804
9.821
9.628
9.672
145,179
-0.12(-1.26%)
Mar 21, 2023
9.760
9.795
9.699
9.795
185,116
+0.22(+2.29%)
Mar 20, 2023
9.619
9.659
9.576
9.576
93,607
+0.01(+0.09%)
Mar 17, 2023
9.646
9.725
9.536
9.567
55,203
-0.17(-1.71%)
Mar 16, 2023
9.611
9.734
9.540
9.734
166,258
+0.13(+1.37%)
Mar 15, 2023
9.628
9.681
9.587
9.602
82,656
-0.16(-1.62%)
Mar 14, 2023
9.681
9.760
9.618
9.760
74,846
+0.19(+2.02%)
Mar 13, 2023
9.734
9.786
9.567
9.567
102,409
-0.20(-2.07%)
Mar 10, 2023
9.918
9.953
9.769
9.769
72,038
-0.12(-1.24%)
Mar 09, 2023
10.09
10.10
9.874
9.892
118,697
-0.16(-1.57%)
Mar 08, 2023
10.08
10.12
10.04
10.05
48,423
-0.01(-0.09%)
Mar 07, 2023
10.23
10.23
10.06
10.06
54,689
-0.09(-0.87%)
Mar 06, 2023
10.12
10.16
10.11
10.15
110,219
+0.05(+0.52%)
Mar 03, 2023
10.08
10.12
10.05
10.09
102,625
+0.05(+0.52%)
Mar 02, 2023
10.06
10.06
10.01
10.04
86,123
-0.01(-0.13%)
Mar 01, 2023
10.12
10.16
10.05
10.05
75,737
-0.09(-0.86%)
Feb 28, 2023
10.06
10.17
10.06
10.14
131,135
+0.09(+0.87%)
Feb 27, 2023
10.01
10.10
9.924
10.05
51,483
+0.07(+0.70%)
Feb 24, 2023
9.932
10.09
9.932
9.985
62,772
-0.03(-0.26%)
Feb 23, 2023
9.924
10.06
9.924
10.01
52,245
+0.10(+0.97%)
Feb 22, 2023
9.959
9.959
9.889
9.915
71,342
+0.06(+0.62%)
Feb 21, 2023
9.959
10.10
9.854
9.854
223,706
-0.30(-3.00%)
Feb 17, 2023
10.21
10.22
10.12
10.16
67,510
-0.04(-0.43%)
Feb 16, 2023
10.23
10.26
10.19
10.20
96,796
-0.04(-0.42%)
Feb 15, 2023
10.31
10.35
10.24
10.25
89,105
-0.06(-0.59%)
Feb 14, 2023
10.32
10.34
10.26
10.31
119,583
-0.02(-0.17%)
Feb 13, 2023
10.38
10.39
10.30
10.32
85,077
+0.01(+0.08%)
Feb 10, 2023
10.35
10.41
10.31
10.32
82,584
-0.03(-0.25%)
Feb 09, 2023
10.49
10.52
10.34
10.34
82,737
-0.10(-1.00%)
Feb 08, 2023
10.40
10.50
10.40
10.45
96,152
+0.00(+0.00%)
Feb 07, 2023
10.41
10.46
10.40
10.45
79,654
+0.03(+0.34%)
Feb 06, 2023
10.48
10.48
10.41
10.41
98,161
-0.10(-0.99%)
Feb 03, 2023
10.55
10.57
10.49
10.52
75,921
-0.04(-0.41%)
Feb 02, 2023
10.50
10.56
10.49
10.56
221,736
+0.07(+0.66%)
Feb 01, 2023
10.45
10.52
10.45
10.49
199,819
+0.03(+0.29%)
Jan 31, 2023
10.49
10.61
10.45
10.46
179,512
+0.01(+0.08%)
Jan 30, 2023
10.47
10.49
10.40
10.45
159,939
+0.02(+0.17%)
Jan 27, 2023
10.39
10.45
10.35
10.43
195,384
+0.03(+0.25%)
Jan 26, 2023
10.48
10.59
10.37
10.41
124,262
+0.04(+0.42%)
Jan 25, 2023
10.31
10.38
10.30
10.36
56,908
-0.01(-0.08%)
Jan 24, 2023
10.40
10.45
10.33
10.37
83,311
-0.06(-0.58%)
Jan 23, 2023
10.46
10.47
10.40
10.43
122,403
-0.02(-0.17%)
Jan 20, 2023
10.47
10.48
10.42
10.45
62,860
+0.03(+0.33%)
Jan 19, 2023
10.42
10.48
10.34
10.42
105,581
-0.02(-0.16%)
Jan 18, 2023
10.42
10.59
10.41
10.43
163,333
+0.04(+0.41%)
Jan 17, 2023
10.36
10.42
10.28
10.39
192,203
+0.08(+0.75%)
Jan 13, 2023
10.19
10.42
10.17
10.31
170,923
+0.07(+0.67%)
Jan 12, 2023
10.29
10.37
10.23
10.24
197,691
+0.00(+0.00%)
Jan 11, 2023
10.19
10.30
10.19
10.24
104,568
+0.03(+0.25%)
Jan 10, 2023
10.13
10.22
10.08
10.22
166,566
+0.16(+1.54%)
Jan 09, 2023
9.993
10.33
9.993
10.06
168,476
+0.09(+0.87%)
Jan 06, 2023
9.803
9.984
9.803
9.976
54,413
+0.22(+2.21%)
Jan 05, 2023
9.795
9.795
9.734
9.760
57,836
-0.09(-0.88%)
Jan 04, 2023
9.795
9.894
9.795
9.846
95,474
+0.08(+0.80%)
Jan 03, 2023
9.812
9.871
9.717
9.769
131,605
-0.02(-0.22%)
Dec 30, 2022
9.431
9.799
9.388
9.790
471,552
+0.30(+3.15%)
Dec 29, 2022
9.354
9.521
9.346
9.491
308,183
+0.14(+1.46%)
Dec 28, 2022
9.380
9.440
9.312
9.354
288,585
-0.04(-0.45%)
Dec 27, 2022
9.594
9.602
9.397
9.397
261,323
-0.19(-1.96%)
Dec 23, 2022
9.542
9.602
9.525
9.585
108,518
+0.04(+0.45%)
Dec 22, 2022
9.542
9.611
9.517
9.542
282,931
-0.03(-0.36%)
Dec 21, 2022
9.534
9.645
9.534
9.577
196,089
+0.06(+0.63%)
Dec 20, 2022
9.483
9.551
9.396
9.517
330,042
+0.01(+0.09%)
Dec 19, 2022
9.500
9.534
9.459
9.508
219,076
-0.06(-0.63%)
Dec 16, 2022
9.483
9.577
9.483
9.568
219,804
-0.03(-0.27%)
Dec 15, 2022
9.628
9.636
9.568
9.594
200,051
-0.05(-0.53%)
Dec 14, 2022
9.645
9.705
9.585
9.645
245,427
+0.00(+0.00%)
Dec 13, 2022
9.807
9.833
9.628
9.645
207,389
+0.00(+0.00%)
Dec 12, 2022
9.722
9.748
9.628
9.645
208,614
-0.06(-0.62%)
Dec 09, 2022
9.739
9.790
9.696
9.705
80,404
-0.09(-0.96%)
Dec 08, 2022
9.825
9.872
9.765
9.799
112,654
-0.06(-0.61%)
Dec 07, 2022
9.816
9.936
9.807
9.859
64,221
+0.02(+0.17%)
Dec 06, 2022
9.859
9.884
9.825
9.842
101,498
-0.03(-0.35%)
Dec 05, 2022
9.953
10.01
9.842
9.876
127,387
-0.16(-1.62%)
Dec 02, 2022
9.765
10.31
9.765
10.04
544,513
+0.16(+1.65%)
Dec 01, 2022
9.893
9.987
9.859
9.876
131,875
-0.05(-0.47%)
Nov 30, 2022
9.694
9.957
9.677
9.923
148,104
+0.23(+2.36%)
Nov 29, 2022
9.694
9.726
9.660
9.694
82,984
+0.00(+0.00%)
Nov 28, 2022
9.728
9.736
9.660
9.694
142,250
-0.03(-0.26%)
Nov 25, 2022
9.703
9.748
9.678
9.719
68,077
+0.02(+0.17%)
Nov 23, 2022
9.686
9.779
9.677
9.703
89,482
+0.00(+0.00%)
Nov 22, 2022
9.584
9.711
9.508
9.703
153,040
+0.15(+1.60%)
Nov 21, 2022
9.533
9.609
9.516
9.550
134,047
+0.03(+0.36%)
Nov 18, 2022
9.499
9.558
9.499
9.516
89,712
+0.04(+0.45%)
Nov 17, 2022
9.474
9.508
9.465
9.474
83,079
-0.05(-0.53%)
Nov 16, 2022
9.491
9.575
9.491
9.525
166,838
-0.02(-0.18%)
Nov 15, 2022
9.635
9.635
9.516
9.542
113,884
+0.08(+0.90%)
Nov 14, 2022
9.431
9.516
9.431
9.457
66,305
-0.03(-0.36%)
Nov 11, 2022
9.542
9.580
9.491
9.491
164,750
-0.02(-0.18%)
Nov 10, 2022
9.499
9.558
9.458
9.508
89,921
+0.25(+2.75%)
Nov 09, 2022
9.355
9.369
9.236
9.253
75,911
-0.14(-1.53%)
Nov 08, 2022
9.414
9.461
9.355
9.397
95,969
-0.02(-0.18%)
Nov 07, 2022
9.372
9.440
9.372
9.414
63,928
+0.08(+0.82%)
Nov 04, 2022
9.355
9.381
9.338
9.338
30,764
+0.01(+0.09%)
Nov 03, 2022
9.321
9.347
9.266
9.330
64,952
-0.03(-0.27%)
Nov 02, 2022
9.474
9.474
9.338
9.355
121,732
-0.10(-1.08%)
Nov 01, 2022
9.389
9.482
9.389
9.457
137,647
+0.17(+1.87%)
Oct 31, 2022
9.317
9.338
9.248
9.283
79,890
+0.00(+0.00%)
Oct 28, 2022
9.233
9.320
9.233
9.283
78,406
+0.05(+0.55%)
Oct 27, 2022
9.241
9.273
9.199
9.233
77,769
+0.04(+0.46%)
Oct 26, 2022
9.132
9.250
9.132
9.191
154,764
+0.08(+0.83%)
Oct 25, 2022
9.082
9.182
9.082
9.115
135,107
+0.07(+0.74%)
Oct 24, 2022
9.014
9.090
8.998
9.048
218,489
+0.02(+0.19%)
Oct 21, 2022
8.981
9.048
8.978
9.031
64,266
+0.06(+0.65%)
Oct 20, 2022
8.931
9.098
8.931
8.973
112,090
+0.03(+0.28%)
Oct 19, 2022
9.006
9.082
8.939
8.947
55,237
-0.14(-1.57%)
Oct 18, 2022
9.056
9.140
9.040
9.090
113,247
+0.13(+1.50%)
Oct 17, 2022
9.006
9.031
8.956
8.956
103,717
+0.09(+1.04%)
Oct 14, 2022
8.981
9.042
8.838
8.863
108,960
-0.09(-1.03%)
Oct 13, 2022
8.905
9.048
8.889
8.956
125,261
-0.08(-0.93%)
Oct 12, 2022
9.073
9.140
9.023
9.040
95,017
-0.09(-1.01%)
Oct 11, 2022
9.157
9.191
9.065
9.132
101,260
+0.03(+0.37%)
Oct 10, 2022
9.283
9.283
9.073
9.098
61,667
-0.14(-1.54%)
Oct 07, 2022
9.275
9.325
9.208
9.241
68,985
-0.05(-0.54%)
Oct 06, 2022
9.317
9.359
9.285
9.291
56,291
-0.06(-0.63%)
Oct 05, 2022
9.350
9.392
9.291
9.350
62,459
-0.06(-0.62%)
Oct 04, 2022
9.258
9.409
9.258
9.409
115,977
+0.29(+3.13%)
Oct 03, 2022
9.090
9.161
9.073
9.124
95,954
+0.11(+1.26%)
Sep 30, 2022
9.052
9.113
9.001
9.010
114,908
-0.04(-0.46%)
Sep 29, 2022
9.185
9.185
9.035
9.052
169,397
-0.17(-1.80%)
Sep 28, 2022
9.093
9.235
9.068
9.218
149,582
+0.22(+2.40%)
Sep 27, 2022
8.977
9.052
8.960
9.002
223,805
+0.10(+1.12%)
Sep 26, 2022
9.077
9.206
8.902
8.902
145,396
-0.22(-2.46%)
Sep 23, 2022
9.210
9.301
9.085
9.127
106,945
-0.18(-1.96%)
Sep 22, 2022
9.368
9.372
9.310
9.310
131,650
-0.12(-1.23%)
Sep 21, 2022
9.426
9.501
9.384
9.426
59,036
+0.06(+0.62%)
Sep 20, 2022
9.418
9.467
9.359
9.368
61,606
-0.12(-1.23%)
Sep 19, 2022
9.426
9.567
9.426
9.484
122,703
-0.04(-0.44%)
Sep 16, 2022
9.476
9.526
9.409
9.526
100,195
+0.02(+0.26%)
Sep 15, 2022
9.725
9.725
9.484
9.501
209,729
-0.19(-1.97%)
Sep 14, 2022
9.775
9.781
9.675
9.692
86,440
-0.02(-0.17%)
Sep 13, 2022
9.700
9.758
9.660
9.709
119,085
-0.07(-0.68%)
Sep 12, 2022
9.883
9.925
9.775
9.775
74,744
-0.04(-0.42%)
Sep 09, 2022
9.783
9.858
9.771
9.817
45,686
+0.07(+0.68%)
Sep 08, 2022
9.650
9.792
9.642
9.750
63,964
+0.02(+0.26%)
Sep 07, 2022
9.600
9.750
9.517
9.725
119,534
+0.09(+0.95%)
Sep 06, 2022
9.659
9.684
9.625
9.634
104,512
-0.05(-0.52%)
Sep 02, 2022
9.758
9.805
9.684
9.684
58,145
-0.05(-0.51%)
Sep 01, 2022
9.775
9.825
9.684
9.733
101,923
-0.10(-0.97%)
Aug 31, 2022
9.862
9.887
9.780
9.829
113,312
-0.03(-0.33%)
Aug 30, 2022
9.953
9.961
9.813
9.862
82,658
-0.09(-0.91%)
Aug 29, 2022
9.887
9.969
9.887
9.953
54,275
+0.03(+0.33%)
Aug 26, 2022
10.05
10.07
9.911
9.920
62,721
-0.14(-1.39%)
Aug 25, 2022
10.12
10.15
10.05
10.06
121,827
-0.01(-0.08%)
Aug 24, 2022
10.02
10.08
10.02
10.07
75,150
+0.07(+0.66%)
Aug 23, 2022
10.01
10.06
9.961
10.00
131,055
+0.02(+0.25%)
Aug 22, 2022
9.986
9.986
9.935
9.977
147,737
-0.07(-0.66%)
Aug 19, 2022
10.08
10.14
10.02
10.04
107,773
-0.13(-1.30%)
Aug 18, 2022
10.25
10.25
10.18
10.18
55,281
-0.05(-0.48%)
Aug 17, 2022
10.32
10.32
10.18
10.22
48,569
-0.15(-1.43%)
Aug 16, 2022
10.40
10.43
10.32
10.37
73,760
-0.02(-0.24%)
Aug 15, 2022
10.45
10.45
10.36
10.40
74,839
-0.02(-0.16%)
Aug 12, 2022
10.40
10.41
10.34
10.41
57,355
+0.08(+0.80%)
Aug 11, 2022
10.40
10.46
10.29
10.33
75,627
-0.02(-0.16%)
Aug 10, 2022
10.27
10.37
10.23
10.35
108,822
+0.16(+1.62%)
Aug 09, 2022
10.22
10.22
10.15
10.18
99,339
-0.05(-0.48%)
Aug 08, 2022
10.22
10.32
10.18
10.23
77,727
+0.05(+0.49%)
Aug 05, 2022
10.19
10.26
10.17
10.18
50,285
-0.11(-1.04%)
Aug 04, 2022
10.26
10.36
10.26
10.29
96,715
+0.02(+0.16%)
Aug 03, 2022
10.22
10.28
10.19
10.27
81,094
+0.11(+1.05%)
Aug 02, 2022
10.18
10.23
10.14
10.17
74,033
-0.02(-0.16%)
Aug 01, 2022
10.08
10.25
10.08
10.18
81,669
+0.05(+0.53%)
Jul 29, 2022
10.10
10.16
10.05
10.13
86,991
+0.07(+0.73%)
Jul 28, 2022
9.942
10.07
9.942
10.06
75,379
+0.13(+1.32%)
Jul 27, 2022
9.868
9.934
9.844
9.926
61,380
+0.13(+1.33%)
Jul 26, 2022
9.811
9.819
9.762
9.795
68,729
-0.02(-0.25%)
Jul 25, 2022
9.811
9.852
9.770
9.819
85,022
+0.07(+0.75%)
Jul 22, 2022
9.803
9.860
9.715
9.746
73,176
-0.08(-0.83%)
Jul 21, 2022
9.705
9.828
9.656
9.828
85,386
+0.16(+1.60%)
Jul 20, 2022
9.550
9.701
9.550
9.672
85,244
+0.11(+1.11%)
Jul 19, 2022
9.452
9.591
9.428
9.566
162,822
+0.15(+1.56%)
Jul 18, 2022
9.533
9.533
9.411
9.419
120,488
-0.07(-0.69%)
Jul 15, 2022
9.558
9.582
9.439
9.484
453,020
+0.10(+1.04%)
Jul 14, 2022
9.313
9.395
9.296
9.386
103,909
+0.02(+0.17%)
Jul 13, 2022
9.313
9.411
9.313
9.370
104,370
+0.02(+0.17%)
Jul 12, 2022
9.346
9.444
9.329
9.354
138,606
+0.03(+0.35%)
Jul 11, 2022
9.403
9.444
9.321
9.321
123,740
-0.17(-1.81%)
Jul 08, 2022
9.411
9.493
9.354
9.493
108,684
+0.07(+0.69%)
Jul 07, 2022
9.305
9.444
9.298
9.427
91,639
+0.16(+1.76%)
Jul 06, 2022
9.272
9.309
9.199
9.264
114,411
+0.00(+0.00%)
Jul 05, 2022
9.247
9.321
9.239
9.264
82,352
-0.04(-0.44%)
Jul 01, 2022
9.223
9.346
9.215
9.305
177,671
+0.08(+0.84%)
Jun 30, 2022
9.211
9.276
9.203
9.227
192,670
-0.08(-0.87%)
Jun 29, 2022
9.340
9.348
9.276
9.308
57,869
-0.02(-0.17%)
Jun 28, 2022
9.397
9.461
9.320
9.324
64,605
-0.02(-0.26%)
Jun 27, 2022
9.357
9.405
9.316
9.348
97,336
-0.03(-0.35%)
Jun 24, 2022
9.300
9.397
9.276
9.381
50,966
+0.11(+1.22%)
Jun 23, 2022
9.187
9.268
9.150
9.268
115,549
+0.07(+0.79%)
Jun 22, 2022
9.106
9.316
9.106
9.195
60,885
-0.05(-0.53%)
Jun 21, 2022
9.243
9.308
9.211
9.243
78,175
+0.01(+0.09%)
Jun 17, 2022
9.089
9.268
9.089
9.235
96,191
+0.15(+1.60%)
Jun 16, 2022
9.227
9.251
9.058
9.089
151,269
-0.29(-3.11%)
Jun 15, 2022
9.405
9.478
9.300
9.381
104,493
+0.08(+0.87%)
Jun 14, 2022
9.381
9.462
9.268
9.300
144,016
-0.02(-0.26%)
Jun 13, 2022
9.559
9.632
9.300
9.324
143,441
-0.40(-4.08%)
Jun 10, 2022
9.794
9.810
9.701
9.721
95,082
-0.15(-1.56%)
Jun 09, 2022
9.931
9.996
9.875
9.875
36,554
-0.11(-1.13%)
Jun 08, 2022
10.09
10.09
9.980
9.988
67,782
-0.15(-1.44%)
Jun 07, 2022
10.05
10.13
10.02
10.13
60,707
+0.09(+0.89%)
Jun 06, 2022
10.08
10.09
9.988
10.04
63,220
+0.01(+0.08%)
Jun 03, 2022
10.17
10.17
9.980
10.04
108,824
-0.15(-1.43%)
Jun 02, 2022
10.21
10.24
10.13
10.18
109,619
+0.00(+0.00%)
Jun 01, 2022
10.27
10.30
10.12
10.18
77,001
-0.08(-0.75%)
May 31, 2022
10.40
10.40
10.23
10.26
100,263
-0.16(-1.54%)
May 27, 2022
10.11
10.46
10.11
10.42
187,435
+0.38(+3.76%)
May 26, 2022
9.777
10.08
9.777
10.04
163,124
+0.31(+3.13%)
May 25, 2022
9.649
9.769
9.617
9.737
141,980
+0.10(+1.00%)
May 24, 2022
9.633
9.657
9.601
9.641
74,468
+0.01(+0.08%)
May 23, 2022
9.633
9.657
9.609
9.633
89,155
+0.03(+0.33%)
May 20, 2022
9.697
9.737
9.537
9.601
574,466
-0.02(-0.25%)
May 19, 2022
9.521
9.649
9.521
9.625
50,302
+0.07(+0.76%)
May 18, 2022
9.673
9.673
9.472
9.553
149,825
-0.10(-1.00%)
May 17, 2022
9.729
9.729
9.577
9.649
87,452
+0.03(+0.33%)
May 16, 2022
9.673
9.705
9.577
9.617
103,479
+0.02(+0.25%)
May 13, 2022
9.641
9.665
9.529
9.593
74,244
+0.00(+0.00%)
May 12, 2022
9.601
9.665
9.512
9.593
201,510
-0.03(-0.33%)
May 11, 2022
9.625
9.785
9.617
9.625
190,494
-0.04(-0.42%)
May 10, 2022
9.665
9.737
9.633
9.665
142,439
+0.05(+0.50%)
May 09, 2022
9.745
9.769
9.604
9.617
99,920
-0.18(-1.80%)
May 06, 2022
9.922
9.970
9.769
9.793
312,029
-0.16(-1.61%)
May 05, 2022
10.20
10.20
9.930
9.954
167,177
-0.32(-3.13%)
May 04, 2022
10.19
10.32
10.05
10.28
208,458
+0.11(+1.11%)
May 03, 2022
10.11
10.19
10.11
10.16
38,800
+0.06(+0.64%)
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.