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
Blonder Tongue Laboratories
(NY:
BDR
)
0.3050
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 2022
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 29, 2016
0.4300
0.4300
0.4300
0.4300
1,020
+0.01(+1.99%)
Apr 28, 2016
0.4400
0.4400
0.4200
0.4216
7,461
-0.01(-1.95%)
Apr 27, 2016
0.4300
0.4300
0.4300
0.4300
1,213
+0.02(+4.85%)
Apr 26, 2016
0.4003
0.4101
0.4003
0.4101
990
-0.01(-2.36%)
Apr 22, 2016
0.4100
0.4200
0.4200
0.4200
700
+0.00(+0.00%)
Apr 21, 2016
0.4200
0.4200
0.4200
0.4200
324
+0.01(+2.44%)
Apr 20, 2016
0.4380
0.4380
0.4100
0.4100
2,206
-0.01(-2.38%)
Apr 19, 2016
0.4200
0.4700
0.4200
0.4200
20,350
+0.02(+5.00%)
Apr 18, 2016
0.4100
0.4110
0.3300
0.4000
8,317
-0.01(-2.44%)
Apr 15, 2016
0.4200
0.4500
0.4100
0.4100
15,723
-0.01(-2.38%)
Apr 13, 2016
0.4100
0.4500
0.4100
0.4200
45
+0.02(+5.00%)
Apr 12, 2016
0.4066
0.4066
0.4000
0.4000
4,877
-0.01(-2.44%)
Apr 11, 2016
0.3900
0.4199
0.3899
0.4100
13,004
+0.03(+7.89%)
Apr 08, 2016
0.3800
0.3800
0.3602
0.3800
1,004
-0.01(-2.56%)
Apr 07, 2016
0.3899
0.3900
0.3899
0.3900
2,081
-0.00(-0.05%)
Apr 06, 2016
0.4200
0.4200
0.3901
0.3902
654
-0.02(-5.63%)
Apr 05, 2016
0.4115
0.4135
0.4100
0.4135
4,329
-0.01(-1.52%)
Apr 04, 2016
0.4000
0.4199
0.4000
0.4199
5,938
+0.04(+10.50%)
Apr 01, 2016
0.3968
0.3968
0.3800
0.3800
1,324
+0.00(+0.00%)
Mar 31, 2016
0.3900
0.4500
0.3700
0.3800
42,595
+0.03(+8.88%)
Mar 30, 2016
0.3900
0.3900
0.2801
0.3490
107,049
-0.07(-16.13%)
Mar 29, 2016
0.3639
0.4395
0.3639
0.4161
12,774
+0.06(+15.58%)
Mar 28, 2016
0.3600
0.3600
0.3600
0.3600
162
-0.02(-5.26%)
Mar 24, 2016
0.3900
0.3800
0.3800
0.3800
1,900
-0.03(-7.32%)
Mar 21, 2016
0.4000
0.4100
0.3700
0.4100
10
+0.01(+2.50%)
Mar 17, 2016
0.4000
0.4000
0.3600
0.4000
101
+0.00(+0.00%)
Mar 16, 2016
0.4200
0.4200
0.4000
0.4000
1,402
-0.04(-9.09%)
Mar 15, 2016
0.4400
0.4400
0.4400
0.4400
131
-0.01(-1.37%)
Mar 14, 2016
0.4400
0.4500
0.4400
0.4461
1,747
+0.02(+3.74%)
Mar 11, 2016
0.4300
0.4300
0.4300
0.4300
100
-0.02(-4.44%)
Mar 10, 2016
0.4500
0.4500
0.4500
0.4500
104
+0.00(+0.00%)
Mar 04, 2016
0.4300
0.4500
0.4500
0.4500
10,100
+0.02(+4.65%)
Mar 03, 2016
0.4600
0.4600
0.4260
0.4300
1,767
+0.00(+1.13%)
Mar 02, 2016
0.4451
0.4451
0.4252
0.4252
10,860
-0.02(-4.49%)
Mar 01, 2016
0.4688
0.4688
0.4452
0.4452
323
-0.00(-1.07%)
Feb 29, 2016
0.4799
0.4799
0.4500
0.4500
2,103
-0.02(-4.23%)
Feb 26, 2016
0.4790
0.4800
0.4590
0.4699
1,619
+0.02(+4.08%)
Feb 25, 2016
0.4503
0.4599
0.4451
0.4515
1,500
+0.01(+1.44%)
Feb 24, 2016
0.4451
0.4451
0.4451
0.4451
1,000
+0.00(+0.02%)
Feb 23, 2016
0.4500
0.4500
0.4450
0.4450
3,400
-0.00(-1.07%)
Feb 19, 2016
0.4500
0.4498
0.4498
0.4498
100
+0.01(+2.23%)
Feb 18, 2016
0.4201
0.4500
0.4201
0.4400
3,414
+0.00(+0.00%)
Feb 16, 2016
0.4600
0.4600
0.4400
0.4400
55
+0.00(+0.02%)
Feb 12, 2016
0.3800
0.4399
0.4399
0.4399
8,800
+0.04(+10.00%)
Feb 11, 2016
0.4000
0.4000
0.3999
0.3999
4,600
-0.02(-4.76%)
Feb 09, 2016
0.4200
0.4199
0.4199
0.4199
3,600
+0.02(+4.97%)
Feb 08, 2016
0.4000
0.4000
0.4000
0.4000
4,912
-0.02(-4.76%)
Feb 05, 2016
0.4194
0.4399
0.4194
0.4200
17,208
+0.01(+3.04%)
Feb 04, 2016
0.3799
0.4100
0.3799
0.4076
5,892
+0.05(+13.25%)
Feb 03, 2016
0.3399
0.3600
0.3399
0.3599
3,885
+0.02(+5.88%)
Feb 02, 2016
0.3200
0.3399
0.3200
0.3399
276
-0.00(-0.03%)
Jan 29, 2016
0.3500
0.3500
0.3400
0.3400
1
+0.01(+2.97%)
Jan 26, 2016
0.3300
0.3302
0.3302
0.3302
400
+0.00(+0.06%)
Jan 25, 2016
0.3301
0.3400
0.3300
0.3300
2,423
-0.02(-5.71%)
Jan 22, 2016
0.3250
0.3500
0.3250
0.3500
1,200
+0.01(+2.94%)
Jan 21, 2016
0.3000
0.3400
0.3000
0.3400
23,390
-0.02(-6.57%)
Jan 19, 2016
0.3600
0.3639
0.3639
0.3639
2,600
-0.04(-11.01%)
Jan 15, 2016
0.3900
0.4089
0.4089
0.4089
900
+0.03(+7.89%)
Jan 14, 2016
0.3801
0.3801
0.3591
0.3790
1,367
-0.00(-0.26%)
Jan 13, 2016
0.4000
0.4000
0.3800
0.3800
2,700
-0.00(-1.22%)
Jan 11, 2016
0.3900
0.3847
0.3847
0.3847
500
-0.03(-6.65%)
Jan 08, 2016
0.4121
0.4121
0.4121
0.4121
101
-0.04(-8.03%)
Jan 07, 2016
0.4321
0.4481
0.4320
0.4481
1,206
-0.00(-0.36%)
Jan 06, 2016
0.3702
0.4498
0.3702
0.4497
15,788
+0.08(+21.54%)
Jan 05, 2016
0.3775
0.3897
0.3700
0.3700
3,929
-0.03(-6.92%)
Jan 04, 2016
0.4200
0.4200
0.3768
0.3975
4,472
-0.00(-0.63%)
Dec 31, 2015
0.4800
0.4000
0.4000
0.4000
15,200
-0.02(-4.76%)
Dec 30, 2015
0.4200
0.4800
0.4200
0.4200
4,995
+0.02(+5.00%)
Dec 29, 2015
0.3699
0.4100
0.3602
0.4000
29,836
+0.03(+8.11%)
Dec 28, 2015
0.3702
0.3702
0.3700
0.3700
1,107
-0.02(-4.98%)
Dec 24, 2015
0.3700
0.3894
0.3894
0.3894
28,200
+0.02(+5.21%)
Dec 23, 2015
0.3601
0.3950
0.3411
0.3701
15,612
-0.00(-1.02%)
Dec 22, 2015
0.3709
0.3901
0.3701
0.3739
20,325
+0.01(+1.60%)
Dec 21, 2015
0.3300
0.3800
0.3258
0.3680
12,379
+0.02(+5.14%)
Dec 18, 2015
0.4298
0.4299
0.3500
0.3500
26,857
-0.08(-18.60%)
Dec 17, 2015
0.3900
0.4315
0.3900
0.4300
21,549
+0.05(+13.16%)
Dec 16, 2015
0.3780
0.3870
0.3220
0.3800
28,729
+0.00(+0.00%)
Dec 15, 2015
0.3710
0.3800
0.3710
0.3800
1,356
+0.01(+2.67%)
Dec 14, 2015
0.3702
0.3880
0.3701
0.3701
5,193
-0.01(-2.61%)
Dec 11, 2015
0.3702
0.3800
0.3702
0.3800
11,502
-0.02(-4.98%)
Dec 10, 2015
0.3901
0.3999
0.3900
0.3999
1,482
-0.01(-2.49%)
Dec 08, 2015
0.3900
0.4400
0.3800
0.4101
85
+0.02(+5.23%)
Dec 07, 2015
0.3890
0.3897
0.3890
0.3897
1,645
+0.01(+2.63%)
Dec 04, 2015
0.3899
0.3899
0.3701
0.3797
4,250
+0.01(+2.59%)
Dec 03, 2015
0.3800
0.3880
0.3600
0.3701
3,903
-0.02(-5.01%)
Dec 02, 2015
0.3800
0.3900
0.3624
0.3896
6,848
-0.00(-0.05%)
Dec 01, 2015
0.3821
0.3899
0.3800
0.3898
9,632
-0.00(-0.61%)
Nov 30, 2015
0.3905
0.4000
0.3700
0.3922
5,681
-0.01(-1.95%)
Nov 27, 2015
0.3600
0.4000
0.3600
0.4000
7,150
+0.02(+5.29%)
Nov 25, 2015
0.3700
0.3799
0.3799
0.3799
22,000
-0.00(-0.03%)
Nov 24, 2015
0.3892
0.3900
0.3701
0.3800
1,926
+0.00(+0.08%)
Nov 23, 2015
0.3900
0.3900
0.3306
0.3797
5,482
-0.03(-7.39%)
Nov 20, 2015
0.4299
0.4299
0.4000
0.4100
12,962
+0.00(+0.00%)
Nov 19, 2015
0.4067
0.4100
0.3900
0.4100
2,940
-0.01(-2.38%)
Nov 18, 2015
0.4000
0.4255
0.4000
0.4200
12,677
+0.02(+4.74%)
Nov 17, 2015
0.4010
0.4099
0.4010
0.4010
1,130
+0.01(+2.82%)
Nov 16, 2015
0.3900
0.4350
0.2960
0.3900
139,651
-0.09(-18.77%)
Nov 12, 2015
0.4800
0.4800
0.4800
0.4801
4
+0.00(+0.02%)
Nov 11, 2015
0.4701
0.4800
0.4701
0.4800
11,450
-0.00(-0.02%)
Nov 09, 2015
0.5100
0.5100
0.4800
0.4801
3
-0.03(-5.86%)
Nov 06, 2015
0.5065
0.5100
0.5065
0.5100
6,340
+0.01(+2.00%)
Nov 05, 2015
0.4801
0.5000
0.4801
0.5000
7,593
-0.00(-0.08%)
Nov 03, 2015
0.5000
0.5000
0.5000
0.5004
80
-0.00(-0.91%)
Nov 02, 2015
0.4997
0.5080
0.4997
0.5050
5,732
+0.03(+5.21%)
Oct 30, 2015
0.4800
0.4800
0.4800
0.4800
975
+0.02(+4.35%)
Oct 29, 2015
0.4700
0.4796
0.3820
0.4600
38,854
-0.03(-6.12%)
Oct 28, 2015
0.4600
0.5300
0.4600
0.4900
44,069
+0.05(+11.36%)
Oct 27, 2015
0.5500
0.5500
0.4220
0.4400
42,459
-0.01(-2.24%)
Oct 26, 2015
0.5500
0.5500
0.4500
0.4501
23,707
-0.02(-4.25%)
Oct 23, 2015
0.5000
0.5000
0.4701
0.4701
15,125
-0.06(-11.29%)
Oct 22, 2015
0.5199
0.5299
0.4899
0.5299
15,496
+0.03(+6.00%)
Oct 21, 2015
0.4900
0.5200
0.4700
0.4999
108,053
-0.16(-24.26%)
Oct 20, 2015
0.7000
0.7500
0.6600
0.6600
128,500
-0.03(-5.02%)
Oct 19, 2015
0.6950
0.6950
0.6850
0.6949
450
+0.03(+4.28%)
Oct 16, 2015
0.6500
0.6664
0.6500
0.6664
760
-0.02(-3.42%)
Oct 15, 2015
0.7199
0.7199
0.6899
0.6900
572
+0.00(+0.00%)
Oct 14, 2015
0.7199
0.7199
0.6900
0.6900
2,149
-0.03(-4.17%)
Oct 13, 2015
0.6999
0.7273
0.6750
0.7200
67,837
+0.02(+2.87%)
Oct 12, 2015
0.6700
0.7000
0.6400
0.6999
44,200
+0.05(+7.68%)
Oct 09, 2015
0.6700
0.6700
0.6500
0.6500
6,996
-0.02(-2.99%)
Oct 08, 2015
0.6700
0.6795
0.6550
0.6700
12,730
+0.03(+4.69%)
Oct 07, 2015
0.6500
0.6500
0.6397
0.6400
4,058
+0.01(+1.59%)
Oct 06, 2015
0.6101
0.6490
0.6101
0.6300
11,711
-0.01(-1.56%)
Oct 05, 2015
0.6500
0.6799
0.6201
0.6400
5,123
-0.01(-1.54%)
Oct 02, 2015
0.6800
0.6954
0.6499
0.6500
2,500
+0.00(+0.02%)
Oct 01, 2015
0.6400
0.6499
0.6400
0.6499
600
-0.00(-0.02%)
Sep 30, 2015
0.6360
0.6500
0.6201
0.6500
14,275
+0.01(+1.56%)
Sep 29, 2015
0.6397
0.6400
0.6000
0.6400
29,525
-0.04(-5.88%)
Sep 28, 2015
0.6600
0.6873
0.6401
0.6800
17,549
+0.00(+0.00%)
Sep 25, 2015
0.6600
0.6899
0.6600
0.6800
2,640
-0.01(-1.45%)
Sep 24, 2015
0.8000
0.8000
0.6401
0.6900
56,152
-0.14(-16.88%)
Sep 23, 2015
0.5700
0.8499
0.5499
0.8301
171,294
+0.26(+45.63%)
Sep 22, 2015
0.5700
0.5700
0.5700
0.5700
5,500
+0.01(+1.77%)
Sep 21, 2015
0.5428
0.5601
0.5428
0.5601
1,678
+0.02(+3.72%)
Sep 18, 2015
0.5600
0.6000
0.5300
0.5400
79,842
+0.01(+1.89%)
Sep 17, 2015
0.5570
0.5570
0.5300
0.5300
808
-0.05(-7.99%)
Sep 16, 2015
0.5779
0.5800
0.5204
0.5760
118,993
+0.03(+4.71%)
Sep 15, 2015
0.5200
0.5501
0.5200
0.5501
3,489
+0.03(+4.98%)
Sep 14, 2015
0.5400
0.5600
0.5202
0.5240
9,635
-0.03(-4.73%)
Sep 11, 2015
0.5400
0.5700
0.5400
0.5500
8,509
-0.01(-1.79%)
Sep 10, 2015
0.5400
0.5836
0.5302
0.5600
19,428
+0.01(+1.16%)
Sep 09, 2015
0.6300
0.6500
0.5421
0.5536
56,046
-0.04(-6.17%)
Sep 08, 2015
0.5900
0.6000
0.5700
0.5900
13,389
-0.02(-3.29%)
Sep 04, 2015
0.6300
0.6101
0.6101
0.6101
4,200
-0.02(-3.14%)
Sep 03, 2015
0.6300
0.6300
0.6100
0.6299
17,097
+0.02(+3.26%)
Sep 02, 2015
0.6190
0.6190
0.6099
0.6100
6,938
+0.03(+5.17%)
Sep 01, 2015
0.6190
0.6190
0.5800
0.5800
2,853
-0.03(-4.75%)
Aug 31, 2015
0.6100
0.6200
0.5800
0.6089
10,900
-0.00(-0.18%)
Aug 28, 2015
0.6200
0.6200
0.5700
0.6100
2,002
+0.01(+1.67%)
Aug 27, 2015
0.5999
0.6199
0.5999
0.6000
78,000
+0.03(+5.28%)
Aug 26, 2015
0.5210
0.5699
0.5210
0.5699
2,009
+0.03(+6.25%)
Aug 25, 2015
0.5500
0.5500
0.5101
0.5364
44,467
+0.08(+16.53%)
Aug 24, 2015
0.5200
0.5200
0.4603
0.4603
65,943
-0.08(-14.76%)
Aug 21, 2015
0.5701
0.5701
0.5320
0.5400
26,866
-0.05(-8.49%)
Aug 20, 2015
0.5900
0.6200
0.5900
0.5901
51,152
+0.00(+0.02%)
Aug 19, 2015
0.5900
0.6000
0.5880
0.5900
16,605
+0.01(+1.72%)
Aug 18, 2015
0.5800
0.5950
0.5716
0.5800
11,921
+0.00(+0.26%)
Aug 17, 2015
0.5790
0.5790
0.5501
0.5785
25,463
-0.00(-0.26%)
Aug 14, 2015
0.6501
0.7010
0.5000
0.5800
391,081
-0.26(-30.95%)
Aug 13, 2015
0.8200
0.8400
0.8200
0.8400
3,700
+0.00(+0.00%)
Aug 12, 2015
0.8420
0.8420
0.8078
0.8400
3,208
+0.01(+1.22%)
Aug 11, 2015
0.7961
0.8299
0.7961
0.8299
1,350
+0.02(+2.27%)
Aug 10, 2015
0.8000
0.8250
0.7999
0.8115
7,190
+0.00(+0.19%)
Aug 05, 2015
0.8000
0.8100
0.8100
0.8100
17,800
-0.02(-2.41%)
Aug 04, 2015
0.8300
0.8301
0.8200
0.8300
9,000
+0.01(+1.22%)
Aug 03, 2015
0.8300
0.8400
0.8200
0.8200
19,356
-0.01(-0.82%)
Jul 31, 2015
0.8042
0.8279
0.8001
0.8268
11,000
-0.00(-0.18%)
Jul 30, 2015
0.7900
0.8300
0.7900
0.8283
12,968
+0.03(+3.54%)
Jul 29, 2015
0.8200
0.8230
0.7920
0.8000
15,787
-0.03(-3.82%)
Jul 28, 2015
0.8221
0.8500
0.8000
0.8318
22,151
+0.04(+5.01%)
Jul 27, 2015
0.8001
0.8003
0.7921
0.7921
5,271
-0.03(-3.40%)
Jul 24, 2015
0.8045
0.8300
0.7921
0.8200
9,059
+0.00(+0.00%)
Jul 23, 2015
0.8300
0.8600
0.8200
0.8200
6,306
+0.02(+2.24%)
Jul 22, 2015
0.8900
0.8900
0.8020
0.8020
38,194
-0.05(-5.65%)
Jul 21, 2015
0.8650
0.8950
0.8200
0.8500
11,533
-0.07(-7.61%)
Jul 20, 2015
0.9000
0.9250
0.8801
0.9200
2,155
-0.00(-0.11%)
Jul 17, 2015
0.8700
0.9288
0.8402
0.9210
37,971
+0.03(+3.38%)
Jul 16, 2015
0.8800
0.8909
0.8300
0.8909
38,286
-0.02(-2.40%)
Jul 15, 2015
0.8070
0.9499
0.8050
0.9128
221,118
+0.11(+14.31%)
Jul 14, 2015
0.8000
0.8000
0.7901
0.7985
9,213
+0.01(+1.08%)
Jul 13, 2015
0.7803
0.8125
0.7800
0.7900
11,810
+0.01(+1.28%)
Jul 10, 2015
0.8000
0.8099
0.7702
0.7800
27,058
+0.02(+2.63%)
Jul 09, 2015
0.7526
0.7600
0.7526
0.7600
323
+0.00(+0.00%)
Jul 08, 2015
0.7301
0.7600
0.7301
0.7600
3,701
+0.01(+1.33%)
Jul 07, 2015
0.7515
0.7699
0.7400
0.7500
13,927
-0.02(-2.39%)
Jul 06, 2015
0.7401
0.7800
0.7400
0.7684
1,823
+0.03(+3.84%)
Jul 02, 2015
0.7400
0.7400
0.7400
0.7400
100
-0.03(-3.41%)
Jul 01, 2015
0.7610
0.7661
0.7602
0.7661
5,000
-0.00(-0.51%)
Jun 30, 2015
0.7730
0.7800
0.7700
0.7700
1,800
+0.00(+0.18%)
Jun 29, 2015
0.7800
0.7800
0.7500
0.7686
8,403
-0.03(-3.93%)
Jun 26, 2015
0.7801
0.8100
0.7498
0.8000
42,724
-0.03(-3.61%)
Jun 25, 2015
0.8200
0.8398
0.7800
0.8300
13,051
+0.03(+3.75%)
Jun 24, 2015
0.7800
0.8000
0.7500
0.8000
42,973
+0.03(+3.88%)
Jun 23, 2015
0.8420
0.8420
0.7620
0.7701
13,472
-0.04(-4.93%)
Jun 22, 2015
0.8001
0.8420
0.8000
0.8100
7,101
+0.01(+1.25%)
Jun 19, 2015
0.8103
0.8199
0.8000
0.8000
11,821
-0.01(-1.23%)
Jun 18, 2015
0.8000
0.8594
0.8000
0.8100
22,732
+0.01(+1.25%)
Jun 17, 2015
0.8000
0.8500
0.8000
0.8000
18,893
-0.00(-0.17%)
Jun 16, 2015
0.8200
0.8240
0.7854
0.8014
11,069
+0.00(+0.17%)
Jun 15, 2015
0.8559
0.8559
0.8000
0.8000
1,330
-0.06(-6.98%)
Jun 12, 2015
0.9000
0.9000
0.8600
0.8600
17,575
+0.01(+1.53%)
Jun 11, 2015
0.7690
0.8900
0.7501
0.8470
52,042
+0.06(+7.36%)
Jun 10, 2015
0.7890
0.7890
0.7700
0.7889
23,053
-0.04(-4.95%)
Jun 09, 2015
0.7725
0.8300
0.7604
0.8300
8,387
+0.06(+7.50%)
Jun 08, 2015
0.7898
0.7997
0.7703
0.7721
29,467
-0.04(-4.68%)
Jun 05, 2015
0.8500
0.8500
0.7600
0.8100
115,837
-0.05(-5.81%)
Jun 04, 2015
0.9180
0.9180
0.8500
0.8600
45,373
-0.08(-8.51%)
Jun 03, 2015
0.7810
0.9500
0.7810
0.9400
473,644
+0.13(+16.58%)
Jun 02, 2015
0.7600
0.8149
0.7403
0.8063
202,716
+0.07(+8.97%)
Jun 01, 2015
0.7611
0.7701
0.7002
0.7399
51,868
-0.03(-3.91%)
May 29, 2015
0.7400
0.8100
0.7396
0.7700
263,465
+0.05(+6.94%)
May 28, 2015
0.6601
0.7200
0.6601
0.7200
69,222
+0.02(+3.00%)
May 27, 2015
0.6900
0.7000
0.6513
0.6990
30,511
+0.02(+2.79%)
May 26, 2015
0.6700
0.7000
0.6500
0.6800
62,447
+0.01(+1.45%)
May 22, 2015
0.6800
0.6703
0.6703
0.6703
54,900
-0.02(-2.86%)
May 21, 2015
0.7000
0.7000
0.6802
0.6900
26,716
-0.01(-1.41%)
May 20, 2015
0.6800
0.7050
0.6800
0.6999
19,775
-0.00(-0.28%)
May 19, 2015
0.7000
0.7090
0.6800
0.7019
66,172
+0.00(+0.27%)
May 18, 2015
0.7100
0.7100
0.6863
0.7000
39,050
-0.01(-1.41%)
May 15, 2015
0.7150
0.7150
0.7000
0.7100
39,300
-0.01(-1.25%)
May 14, 2015
0.7100
0.7322
0.6400
0.7190
188,373
-0.04(-5.33%)
May 13, 2015
0.7400
0.7596
0.7400
0.7595
8,538
+0.02(+2.77%)
May 12, 2015
0.7500
0.7500
0.7390
0.7390
37,470
-0.01(-1.47%)
May 11, 2015
0.7514
0.7514
0.7500
0.7500
5,150
-0.02(-2.31%)
May 08, 2015
0.7699
0.7699
0.7141
0.7677
34,461
+0.01(+1.40%)
May 07, 2015
0.7568
0.7799
0.7501
0.7571
26,134
-0.00(-0.25%)
May 06, 2015
0.7800
0.7800
0.7500
0.7590
15,394
-0.02(-2.99%)
May 05, 2015
0.7600
0.7824
0.7600
0.7824
18,443
-0.01(-0.96%)
May 04, 2015
0.7610
0.7900
0.7601
0.7900
35,384
+0.03(+3.61%)
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.