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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.500
-0.360 (-3.65%)
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 30, 2015
5.447
5.558
5.366
5.411
505,594
-0.05(-0.99%)
Apr 29, 2015
5.600
5.636
5.447
5.465
301,588
-0.19(-3.35%)
Apr 28, 2015
5.582
5.682
5.546
5.655
215,771
+0.09(+1.62%)
Apr 27, 2015
5.664
5.664
5.519
5.564
247,927
+0.01(+0.16%)
Apr 24, 2015
5.465
5.655
5.465
5.555
663,558
+0.12(+2.16%)
Apr 23, 2015
5.330
5.465
5.303
5.438
588,632
+0.13(+2.38%)
Apr 22, 2015
5.222
5.330
5.096
5.312
346,045
+0.11(+2.08%)
Apr 21, 2015
5.186
5.231
5.104
5.204
198,088
-0.03(-0.52%)
Apr 20, 2015
5.258
5.267
5.095
5.231
195,266
+0.03(+0.52%)
Apr 17, 2015
5.303
5.352
5.149
5.204
380,338
-0.13(-2.37%)
Apr 16, 2015
5.276
5.357
5.258
5.330
271,261
+0.01(+0.17%)
Apr 15, 2015
5.330
5.366
5.177
5.321
354,663
-0.02(-0.34%)
Apr 14, 2015
5.140
5.348
5.059
5.339
269,151
+0.17(+3.32%)
Apr 13, 2015
5.267
5.267
4.969
5.168
473,822
-0.14(-2.55%)
Apr 10, 2015
5.483
5.494
5.213
5.303
494,664
-0.17(-3.13%)
Apr 09, 2015
5.429
5.682
5.384
5.474
1,285,936
+0.07(+1.34%)
Apr 08, 2015
5.231
5.443
5.177
5.402
741,828
+0.19(+3.63%)
Apr 07, 2015
5.168
5.231
5.032
5.213
455,667
+0.08(+1.58%)
Apr 06, 2015
4.996
5.222
4.920
5.131
619,366
+0.15(+3.08%)
Apr 02, 2015
4.771
4.978
4.978
4.978
565,954
+0.21(+4.35%)
Apr 01, 2015
4.464
4.870
4.329
4.771
2,115,503
+0.32(+7.30%)
Mar 31, 2015
4.455
4.527
4.248
4.446
585,791
-0.05(-1.00%)
Mar 30, 2015
4.491
4.563
4.455
4.491
304,879
-0.02(-0.40%)
Mar 27, 2015
4.617
4.644
4.410
4.509
375,128
-0.14(-2.91%)
Mar 26, 2015
4.681
4.681
4.527
4.644
322,756
-0.05(-1.15%)
Mar 25, 2015
4.717
4.735
4.581
4.699
411,984
+0.01(+0.19%)
Mar 24, 2015
4.590
4.717
4.518
4.690
384,265
+0.09(+1.96%)
Mar 23, 2015
4.275
4.663
4.275
4.599
1,005,070
+0.34(+8.05%)
Mar 20, 2015
4.374
4.428
4.248
4.257
862,086
-0.07(-1.67%)
Mar 19, 2015
4.302
4.419
4.139
4.329
794,655
-0.02(-0.42%)
Mar 18, 2015
4.509
4.635
4.338
4.347
949,295
-0.23(-4.93%)
Mar 17, 2015
3.833
4.852
3.743
4.572
3,123,337
+0.76(+19.86%)
Mar 16, 2015
3.941
3.941
3.707
3.815
708,282
+0.00(+0.00%)
Mar 13, 2015
3.923
3.923
3.743
3.815
1,107,533
-0.12(-2.98%)
Mar 12, 2015
3.716
3.941
3.716
3.932
736,008
+0.17(+4.56%)
Mar 11, 2015
3.959
3.995
3.689
3.761
866,690
-0.13(-3.25%)
Mar 10, 2015
4.148
4.185
3.878
3.887
903,097
-0.36(-8.49%)
Mar 09, 2015
4.653
4.681
4.148
4.248
1,573,715
-0.43(-9.25%)
Mar 06, 2015
4.726
4.726
4.626
4.681
467,298
-0.05(-0.95%)
Mar 05, 2015
4.888
4.888
4.653
4.726
807,901
-0.12(-2.42%)
Mar 04, 2015
4.897
5.014
4.762
4.843
1,044,861
-0.08(-1.65%)
Mar 03, 2015
4.780
5.014
4.780
4.924
913,853
+0.17(+3.61%)
Mar 02, 2015
4.780
4.834
4.653
4.753
333,271
+0.02(+0.38%)
Feb 27, 2015
4.825
4.888
4.690
4.735
338,334
-0.08(-1.69%)
Feb 26, 2015
4.735
4.933
4.717
4.816
564,472
+0.14(+2.89%)
Feb 25, 2015
4.626
4.753
4.617
4.681
391,349
+0.02(+0.39%)
Feb 24, 2015
4.690
4.798
4.599
4.663
543,774
-0.07(-1.52%)
Feb 23, 2015
4.906
4.906
4.699
4.735
263,300
-0.13(-2.60%)
Feb 20, 2015
5.014
5.086
4.843
4.861
172,708
-0.14(-2.88%)
Feb 19, 2015
4.996
5.312
4.960
5.005
634,904
+0.04(+0.73%)
Feb 18, 2015
4.780
4.987
4.780
4.969
404,327
+0.14(+2.80%)
Feb 17, 2015
4.681
4.879
4.663
4.834
354,317
+0.17(+3.68%)
Feb 13, 2015
4.708
4.663
4.663
4.663
448,971
-0.05(-1.15%)
Feb 12, 2015
4.717
4.906
4.608
4.717
579,257
-0.05(-0.95%)
Feb 11, 2015
5.231
5.249
4.726
4.762
666,683
-0.48(-9.12%)
Feb 10, 2015
5.321
5.348
5.195
5.240
292,012
-0.04(-0.68%)
Feb 09, 2015
5.249
5.348
5.249
5.276
260,829
+0.03(+0.52%)
Feb 06, 2015
5.195
5.276
5.195
5.249
290,247
+0.05(+0.87%)
Feb 05, 2015
5.140
5.276
5.140
5.204
388,339
+0.00(+0.00%)
Feb 04, 2015
5.204
5.294
5.114
5.204
632,499
+0.05(+0.87%)
Feb 03, 2015
5.086
5.249
5.014
5.159
451,308
+0.13(+2.51%)
Feb 02, 2015
4.969
5.131
4.906
5.032
310,195
+0.03(+0.54%)
Jan 30, 2015
5.050
5.095
4.978
5.005
240,987
-0.14(-2.63%)
Jan 29, 2015
5.059
5.186
4.987
5.140
361,978
+0.11(+2.15%)
Jan 28, 2015
5.159
5.186
4.956
5.032
262,408
-0.10(-1.93%)
Jan 27, 2015
4.870
5.177
4.870
5.131
445,792
+0.20(+4.02%)
Jan 26, 2015
4.798
4.987
4.753
4.933
226,564
+0.14(+2.82%)
Jan 23, 2015
5.014
5.068
4.780
4.798
203,704
-0.16(-3.27%)
Jan 22, 2015
4.942
5.095
4.942
4.960
499,383
+0.02(+0.37%)
Jan 21, 2015
4.735
5.059
4.735
4.942
1,352,074
+0.14(+2.81%)
Jan 20, 2015
4.599
4.834
4.590
4.807
848,629
+0.20(+4.31%)
Jan 16, 2015
4.563
4.672
4.559
4.608
572,910
+0.03(+0.59%)
Jan 15, 2015
4.590
4.653
4.536
4.581
557,944
-0.05(-1.17%)
Jan 14, 2015
4.644
4.654
4.554
4.635
1,079,186
-0.06(-1.34%)
Jan 13, 2015
4.572
4.726
4.428
4.699
1,167,986
+0.14(+2.96%)
Jan 12, 2015
4.699
4.780
4.545
4.563
415,886
-0.14(-2.88%)
Jan 09, 2015
4.915
4.915
4.690
4.699
683,868
-0.17(-3.52%)
Jan 08, 2015
4.879
4.951
4.852
4.870
397,952
+0.00(+0.00%)
Jan 07, 2015
4.870
4.933
4.852
4.870
353,193
+0.01(+0.19%)
Jan 06, 2015
4.996
5.041
4.861
4.861
226,744
-0.12(-2.36%)
Jan 05, 2015
4.915
5.005
4.861
4.978
684,289
+0.05(+1.10%)
Jan 02, 2015
4.924
5.005
4.861
4.924
184,089
+0.05(+0.92%)
Dec 31, 2014
4.861
4.879
4.879
4.879
834,627
+0.02(+0.37%)
Dec 30, 2014
4.915
5.023
4.861
4.861
329,220
-0.05(-1.10%)
Dec 29, 2014
4.852
4.960
4.852
4.915
439,646
+0.05(+0.93%)
Dec 26, 2014
4.870
4.897
4.843
4.870
334,709
+0.01(+0.19%)
Dec 24, 2014
4.861
4.861
4.861
4.861
205,358
+0.01(+0.19%)
Dec 23, 2014
4.780
4.951
4.753
4.852
742,062
+0.13(+2.86%)
Dec 22, 2014
4.735
5.047
4.681
4.717
1,452,510
+0.02(+0.38%)
Dec 19, 2014
4.753
4.824
4.610
4.699
938,892
-0.08(-1.68%)
Dec 18, 2014
4.860
4.967
4.744
4.779
723,518
-0.07(-1.47%)
Dec 17, 2014
4.851
4.904
4.779
4.851
738,766
+0.01(+0.18%)
Dec 16, 2014
4.993
5.047
4.771
4.842
626,394
-0.25(-4.90%)
Dec 15, 2014
5.315
5.350
5.083
5.092
536,917
-0.21(-4.03%)
Dec 12, 2014
5.359
5.386
5.127
5.306
744,086
-0.12(-2.30%)
Dec 11, 2014
5.529
5.796
5.350
5.430
2,470,493
-0.10(-1.77%)
Dec 10, 2014
5.493
5.613
5.484
5.529
1,708,939
+0.00(+0.00%)
Dec 09, 2014
5.591
5.591
5.466
5.529
689,263
-0.07(-1.27%)
Dec 08, 2014
5.725
5.751
5.555
5.600
676,049
-0.12(-2.03%)
Dec 05, 2014
5.546
5.734
5.546
5.716
281,014
+0.16(+2.89%)
Dec 04, 2014
5.520
5.600
5.439
5.555
372,281
+0.10(+1.80%)
Dec 03, 2014
5.422
5.546
5.386
5.457
818,508
+0.01(+0.16%)
Dec 02, 2014
5.591
5.633
5.368
5.448
454,383
-0.13(-2.40%)
Dec 01, 2014
5.885
5.885
5.448
5.582
655,195
-0.31(-5.30%)
Nov 28, 2014
5.751
5.894
5.727
5.894
279,340
+0.16(+2.80%)
Nov 26, 2014
5.529
5.734
5.734
5.734
366,156
+0.20(+3.54%)
Nov 25, 2014
5.502
5.573
5.422
5.537
804,031
+0.04(+0.65%)
Nov 24, 2014
5.618
5.707
5.457
5.502
420,800
-0.11(-1.91%)
Nov 21, 2014
5.564
5.751
5.529
5.609
231,343
+0.05(+0.96%)
Nov 20, 2014
5.475
5.582
5.475
5.555
183,948
+0.02(+0.32%)
Nov 19, 2014
5.555
5.600
5.279
5.537
633,819
-0.04(-0.80%)
Nov 18, 2014
5.582
5.725
5.551
5.582
405,982
-0.10(-1.73%)
Nov 17, 2014
5.876
5.974
5.671
5.680
368,971
-0.25(-4.21%)
Nov 14, 2014
5.912
5.974
5.858
5.930
200,152
-0.03(-0.45%)
Nov 13, 2014
5.885
6.126
5.885
5.957
487,649
+0.00(+0.00%)
Nov 12, 2014
5.725
5.974
5.618
5.957
264,573
+0.17(+2.93%)
Nov 11, 2014
6.064
6.081
5.760
5.787
589,805
-0.29(-4.84%)
Nov 10, 2014
6.019
6.126
5.930
6.081
375,566
+0.06(+1.04%)
Nov 07, 2014
5.787
6.055
5.743
6.019
634,651
+0.12(+2.12%)
Nov 06, 2014
6.171
6.312
5.876
5.894
648,823
-0.28(-4.48%)
Nov 05, 2014
5.751
6.206
5.546
6.171
1,178,191
+0.46(+8.12%)
Nov 04, 2014
5.092
5.796
4.869
5.707
2,599,397
+0.31(+5.79%)
Nov 03, 2014
5.484
5.511
5.359
5.395
438,617
-0.10(-1.79%)
Oct 31, 2014
5.422
5.573
5.359
5.493
469,467
+0.09(+1.65%)
Oct 30, 2014
5.306
5.413
5.306
5.404
228,929
+0.04(+0.66%)
Oct 29, 2014
5.546
5.600
5.306
5.368
624,359
-0.18(-3.22%)
Oct 28, 2014
5.404
5.618
5.404
5.546
444,604
+0.14(+2.64%)
Oct 27, 2014
5.457
5.529
5.279
5.404
1,302,570
-0.12(-2.26%)
Oct 24, 2014
5.413
5.609
5.413
5.529
295,349
+0.11(+1.97%)
Oct 23, 2014
5.350
5.444
5.172
5.422
345,478
+0.07(+1.33%)
Oct 22, 2014
5.573
5.689
5.261
5.350
470,305
-0.26(-4.61%)
Oct 21, 2014
5.448
5.653
5.359
5.609
687,056
+0.25(+4.66%)
Oct 20, 2014
5.529
5.546
5.306
5.359
782,677
-0.18(-3.22%)
Oct 17, 2014
5.315
5.569
5.299
5.537
584,608
+0.28(+5.25%)
Oct 16, 2014
4.931
5.323
4.904
5.261
1,855,877
+0.30(+6.11%)
Oct 15, 2014
5.020
5.020
4.842
4.958
750,959
-0.03(-0.54%)
Oct 14, 2014
4.886
5.065
4.851
4.985
651,666
+0.09(+1.82%)
Oct 13, 2014
5.020
5.038
4.815
4.895
880,593
-0.19(-3.68%)
Oct 10, 2014
5.181
5.332
5.083
5.083
651,768
-0.09(-1.72%)
Oct 09, 2014
5.297
5.315
5.172
5.172
1,132,552
-0.11(-2.03%)
Oct 08, 2014
5.520
5.573
5.270
5.279
1,359,670
-0.23(-4.21%)
Oct 07, 2014
5.618
5.666
5.502
5.511
640,766
-0.12(-2.06%)
Oct 06, 2014
5.662
5.716
5.609
5.627
825,716
+0.06(+1.12%)
Oct 03, 2014
5.529
5.582
5.492
5.564
568,908
+0.07(+1.30%)
Oct 02, 2014
5.520
5.564
5.350
5.493
1,032,380
+0.02(+0.33%)
Oct 01, 2014
5.350
5.734
5.350
5.475
2,110,083
+0.14(+2.68%)
Sep 30, 2014
5.261
5.359
5.225
5.332
590,362
+0.07(+1.36%)
Sep 29, 2014
5.350
5.350
5.190
5.261
727,158
-0.10(-1.83%)
Sep 26, 2014
5.216
5.368
5.199
5.359
596,039
+0.13(+2.56%)
Sep 25, 2014
5.270
5.368
5.172
5.225
1,228,613
-0.05(-1.01%)
Sep 24, 2014
5.243
5.315
5.234
5.279
452,722
-0.00(-0.01%)
Sep 23, 2014
5.235
5.323
5.173
5.279
968,696
+0.02(+0.34%)
Sep 22, 2014
5.385
5.394
5.147
5.262
976,475
-0.13(-2.45%)
Sep 19, 2014
5.500
5.500
5.368
5.394
1,116,353
-0.11(-2.08%)
Sep 18, 2014
5.500
5.597
5.482
5.509
925,516
-0.02(-0.32%)
Sep 17, 2014
5.562
5.621
5.482
5.526
1,178,532
-0.02(-0.32%)
Sep 16, 2014
5.685
5.747
5.429
5.544
1,171,904
-0.15(-2.64%)
Sep 15, 2014
5.774
5.774
5.650
5.694
702,387
-0.04(-0.62%)
Sep 12, 2014
5.685
5.730
5.641
5.730
1,247,899
+0.09(+1.56%)
Sep 11, 2014
5.650
5.774
5.526
5.641
1,297,825
-0.05(-0.93%)
Sep 10, 2014
5.853
5.897
5.606
5.694
2,018,857
-0.18(-3.01%)
Sep 09, 2014
6.003
6.003
5.827
5.871
540,888
-0.13(-2.21%)
Sep 08, 2014
5.959
6.074
5.862
6.003
1,307,443
+0.00(+0.00%)
Sep 05, 2014
6.189
6.204
5.986
6.003
1,712,604
-0.22(-3.55%)
Sep 04, 2014
6.224
6.286
6.180
6.224
428,755
+0.03(+0.43%)
Sep 03, 2014
6.295
6.348
6.197
6.197
744,712
-0.10(-1.54%)
Sep 02, 2014
6.356
6.445
6.286
6.295
783,138
-0.05(-0.83%)
Aug 29, 2014
6.286
6.348
6.348
6.348
501,232
+0.08(+1.27%)
Aug 28, 2014
6.268
6.277
6.233
6.268
573,144
+0.00(+0.00%)
Aug 27, 2014
6.268
6.356
6.242
6.268
817,812
-0.02(-0.28%)
Aug 26, 2014
6.268
6.400
6.250
6.286
1,733,133
-0.07(-1.11%)
Aug 25, 2014
6.471
6.471
6.374
6.356
1,689,772
-0.12(-1.91%)
Aug 22, 2014
6.612
6.612
6.471
6.480
857,238
-0.14(-2.13%)
Aug 21, 2014
6.860
6.895
6.577
6.621
1,428,088
-0.38(-5.42%)
Aug 20, 2014
7.027
7.054
6.895
7.001
336,108
-0.04(-0.50%)
Aug 19, 2014
7.010
7.063
6.974
7.036
452,091
+0.01(+0.13%)
Aug 18, 2014
6.824
7.054
6.771
7.027
482,277
+0.11(+1.53%)
Aug 15, 2014
7.018
7.089
6.913
6.921
443,932
-0.11(-1.51%)
Aug 14, 2014
7.027
7.089
7.027
7.027
593,308
-0.02(-0.25%)
Aug 13, 2014
7.018
7.186
6.886
7.045
795,357
+0.02(+0.25%)
Aug 12, 2014
7.071
7.133
7.018
7.027
859,918
-0.05(-0.75%)
Aug 11, 2014
7.063
7.199
7.010
7.080
988,877
+0.03(+0.38%)
Aug 08, 2014
7.257
7.327
7.037
7.054
1,124,666
-0.25(-3.39%)
Aug 07, 2014
7.486
7.628
7.266
7.301
1,721,438
-0.20(-2.71%)
Aug 06, 2014
7.451
7.681
7.451
7.504
1,801,696
-0.20(-2.63%)
Aug 05, 2014
8.325
8.634
7.504
7.707
2,879,645
-1.14(-12.87%)
Aug 04, 2014
9.049
9.049
8.758
8.846
652,694
-0.20(-2.24%)
Aug 01, 2014
9.137
9.199
9.014
9.049
699,025
-0.01(-0.10%)
Jul 31, 2014
9.270
9.278
8.996
9.058
649,386
-0.21(-2.29%)
Jul 30, 2014
9.252
9.305
9.128
9.270
385,374
+0.11(+1.16%)
Jul 29, 2014
8.784
9.217
8.766
9.164
443,256
+0.40(+4.53%)
Jul 28, 2014
8.731
8.837
8.678
8.766
302,605
+0.03(+0.30%)
Jul 25, 2014
8.510
8.758
8.510
8.740
230,409
+0.19(+2.17%)
Jul 24, 2014
8.440
8.616
8.360
8.555
219,490
+0.15(+1.79%)
Jul 23, 2014
8.343
8.466
8.254
8.404
2,313,132
+0.01(+0.11%)
Jul 22, 2014
8.475
8.572
8.299
8.396
1,141,388
-0.28(-3.26%)
Jul 21, 2014
8.890
8.925
8.608
8.678
544,498
-0.26(-2.87%)
Jul 18, 2014
9.075
9.084
8.890
8.934
274,626
-0.14(-1.56%)
Jul 17, 2014
9.102
9.126
9.049
9.075
316,000
-0.06(-0.68%)
Jul 16, 2014
9.093
9.217
9.067
9.137
461,877
-0.01(-0.10%)
Jul 15, 2014
9.376
9.376
9.075
9.146
592,671
-0.25(-2.63%)
Jul 14, 2014
9.455
9.561
9.349
9.393
1,100,343
-0.04(-0.47%)
Jul 11, 2014
9.499
9.632
9.367
9.437
405,023
-0.08(-0.83%)
Jul 10, 2014
9.693
9.701
9.464
9.517
383,132
-0.31(-3.14%)
Jul 09, 2014
9.817
9.896
9.667
9.826
795,133
+0.01(+0.09%)
Jul 08, 2014
9.742
9.835
9.640
9.817
266,364
+0.06(+0.63%)
Jul 07, 2014
9.817
9.879
9.658
9.755
336,300
-0.05(-0.54%)
Jul 03, 2014
9.755
9.808
9.808
9.808
189,392
+0.05(+0.54%)
Jul 02, 2014
9.817
9.852
9.676
9.755
460,419
-0.05(-0.54%)
Jul 01, 2014
9.967
10.10
9.764
9.808
792,360
-0.08(-0.80%)
Jun 30, 2014
9.755
9.976
9.517
9.888
456,983
+0.10(+0.99%)
Jun 27, 2014
9.702
9.817
9.632
9.791
271,647
+0.10(+1.00%)
Jun 26, 2014
9.649
9.746
9.490
9.693
524,992
-0.02(-0.18%)
Jun 25, 2014
9.499
9.755
9.464
9.711
457,776
+0.17(+1.76%)
Jun 24, 2014
9.835
9.888
9.541
9.543
417,689
-0.24(-2.44%)
Jun 23, 2014
9.852
9.870
9.598
9.782
336,375
+0.00(+0.00%)
Jun 20, 2014
10.00
10.00
9.563
9.782
656,476
-0.10(-0.98%)
Jun 19, 2014
9.729
10.01
9.668
9.879
863,442
+0.10(+0.99%)
Jun 18, 2014
9.510
10.01
9.484
9.782
871,505
+0.32(+3.44%)
Jun 17, 2014
9.422
9.484
9.334
9.457
460,578
+0.17(+1.80%)
Jun 16, 2014
9.229
9.352
9.194
9.290
424,032
+0.03(+0.28%)
Jun 13, 2014
9.220
9.343
9.203
9.264
214,676
+0.04(+0.48%)
Jun 12, 2014
9.132
9.290
9.091
9.220
154,767
+0.04(+0.48%)
Jun 11, 2014
9.273
9.273
9.001
9.176
323,625
-0.11(-1.14%)
Jun 10, 2014
9.062
9.290
9.044
9.282
537,775
+0.84(+9.99%)
Jun 06, 2014
8.860
8.860
8.368
8.439
403,191
-0.06(-0.72%)
Jun 05, 2014
8.043
8.500
8.008
8.500
725,144
+0.45(+5.56%)
Jun 04, 2014
7.833
8.105
7.833
8.052
239,790
+0.16(+2.00%)
Jun 03, 2014
7.806
7.903
7.798
7.894
284,280
+0.04(+0.56%)
Jun 02, 2014
7.947
7.947
7.780
7.850
725,848
+0.04(+0.45%)
May 30, 2014
7.692
7.877
7.640
7.815
802,411
-0.01(-0.11%)
May 29, 2014
7.947
7.982
7.762
7.824
564,706
-0.10(-1.22%)
May 28, 2014
7.806
7.964
7.727
7.921
583,430
+0.12(+1.58%)
May 27, 2014
7.640
7.806
7.605
7.798
622,484
+0.25(+3.26%)
May 23, 2014
7.552
7.552
7.552
7.552
397,445
-0.01(-0.12%)
May 22, 2014
7.473
7.657
7.473
7.561
336,344
-0.06(-0.81%)
May 21, 2014
7.648
7.692
7.552
7.622
507,903
-0.03(-0.34%)
May 20, 2014
7.640
7.692
7.596
7.648
277,076
+0.02(+0.23%)
May 19, 2014
7.683
7.683
7.552
7.631
419,884
-0.05(-0.69%)
May 16, 2014
8.193
8.228
7.624
7.683
622,637
+0.12(+1.63%)
May 15, 2014
7.596
7.613
7.534
7.561
502,509
-0.04(-0.46%)
May 14, 2014
7.648
7.727
7.561
7.596
441,124
-0.08(-1.03%)
May 13, 2014
7.631
7.850
7.604
7.675
457,843
+0.04(+0.58%)
May 12, 2014
7.534
7.692
7.534
7.631
1,227,869
+0.10(+1.28%)
May 09, 2014
7.464
7.534
7.464
7.534
352,108
+0.07(+0.94%)
May 08, 2014
7.402
7.534
7.402
7.464
670,374
-0.01(-0.12%)
May 07, 2014
7.622
7.692
7.253
7.473
1,335,795
-0.14(-1.85%)
May 06, 2014
7.903
7.991
7.561
7.613
1,129,903
-0.38(-4.73%)
May 05, 2014
8.043
8.079
7.929
7.991
630,715
-0.05(-0.66%)
May 02, 2014
8.000
8.105
8.000
8.043
877,634
+0.03(+0.33%)
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.