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
Brookfield Renewable
(NY:
BEP
)
26.63
-1.18 (-4.24%)
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 29, 2016
6.193
6.193
6.057
6.074
179,559
-0.10(-1.63%)
Apr 28, 2016
6.116
6.248
6.101
6.174
180,757
+0.07(+1.13%)
Apr 27, 2016
6.051
6.128
6.036
6.105
167,599
+0.05(+0.80%)
Apr 26, 2016
6.133
6.168
6.022
6.057
219,387
-0.07(-1.20%)
Apr 25, 2016
6.202
6.202
6.093
6.130
182,022
-0.05(-0.81%)
Apr 22, 2016
6.177
6.211
6.164
6.181
60,015
+0.02(+0.31%)
Apr 21, 2016
6.200
6.225
6.070
6.162
165,073
-0.01(-0.14%)
Apr 20, 2016
6.130
6.222
6.124
6.170
283,600
+0.03(+0.44%)
Apr 19, 2016
6.189
6.242
6.110
6.143
419,214
+0.01(+0.14%)
Apr 18, 2016
6.072
6.141
6.026
6.135
117,428
+0.02(+0.31%)
Apr 15, 2016
6.128
6.137
6.078
6.116
170,449
-0.01(-0.21%)
Apr 14, 2016
6.110
6.149
6.093
6.128
94,534
+0.05(+0.86%)
Apr 13, 2016
6.084
6.151
6.076
6.076
172,115
-0.02(-0.31%)
Apr 12, 2016
6.221
6.279
6.095
6.095
174,397
-0.10(-1.66%)
Apr 11, 2016
6.181
6.269
6.181
6.198
121,348
+0.01(+0.24%)
Apr 08, 2016
6.141
6.208
6.137
6.183
101,295
+0.11(+1.76%)
Apr 07, 2016
6.091
6.126
6.059
6.076
124,786
-0.03(-0.51%)
Apr 06, 2016
6.135
6.162
6.080
6.107
108,108
-0.02(-0.31%)
Apr 05, 2016
6.149
6.183
6.105
6.127
128,047
-0.07(-1.18%)
Apr 04, 2016
6.296
6.327
6.168
6.200
101,730
-0.12(-1.92%)
Apr 01, 2016
6.248
6.342
6.212
6.321
119,562
+0.05(+0.77%)
Mar 31, 2016
6.281
6.325
6.227
6.273
175,710
+0.03(+0.44%)
Mar 30, 2016
6.158
6.283
6.126
6.246
226,110
+0.11(+1.81%)
Mar 29, 2016
5.994
6.191
5.992
6.135
130,773
+0.11(+1.84%)
Mar 28, 2016
5.932
6.030
5.932
6.024
248,827
+0.09(+1.45%)
Mar 24, 2016
5.902
5.938
5.938
5.938
84,985
-0.01(-0.25%)
Mar 23, 2016
6.122
6.122
5.952
5.952
117,490
-0.17(-2.84%)
Mar 22, 2016
6.043
6.126
6.013
6.126
93,159
+0.05(+0.76%)
Mar 21, 2016
6.030
6.114
6.003
6.080
112,630
+0.05(+0.83%)
Mar 18, 2016
6.164
6.164
6.017
6.030
127,903
-0.09(-1.47%)
Mar 17, 2016
6.091
6.172
6.091
6.120
157,477
+0.08(+1.35%)
Mar 16, 2016
5.963
6.090
5.892
6.038
166,457
+0.08(+1.26%)
Mar 15, 2016
6.032
6.034
5.938
5.963
161,320
-0.14(-2.30%)
Mar 14, 2016
6.095
6.147
6.054
6.103
192,507
+0.00(+0.03%)
Mar 11, 2016
6.216
6.218
6.091
6.101
250,298
+0.00(+0.03%)
Mar 10, 2016
6.141
6.158
6.049
6.099
221,316
-0.07(-1.19%)
Mar 09, 2016
6.116
6.260
6.116
6.172
169,437
+0.08(+1.27%)
Mar 08, 2016
6.095
6.116
6.024
6.095
184,395
-0.01(-0.20%)
Mar 07, 2016
6.032
6.120
6.007
6.107
206,234
+0.07(+1.17%)
Mar 04, 2016
5.858
6.045
5.858
6.036
183,860
+0.25(+4.27%)
Mar 03, 2016
5.768
5.917
5.768
5.789
279,446
-0.03(-0.50%)
Mar 02, 2016
5.730
5.829
5.710
5.818
186,329
+0.07(+1.20%)
Mar 01, 2016
5.575
5.829
5.575
5.749
274,428
+0.26(+4.81%)
Feb 29, 2016
5.699
5.772
5.452
5.485
264,163
-0.21(-3.68%)
Feb 26, 2016
5.804
5.804
5.603
5.695
268,823
-0.03(-0.48%)
Feb 25, 2016
5.659
5.728
5.615
5.722
214,460
+0.28(+5.23%)
Feb 24, 2016
5.386
5.460
5.319
5.438
195,262
+0.02(+0.33%)
Feb 23, 2016
5.454
5.502
5.396
5.420
299,002
-0.06(-1.10%)
Feb 22, 2016
5.470
5.494
5.396
5.480
206,641
+0.10(+1.83%)
Feb 19, 2016
5.297
5.396
5.245
5.382
223,936
+0.02(+0.41%)
Feb 18, 2016
5.462
5.494
5.357
5.359
135,454
-0.08(-1.44%)
Feb 17, 2016
5.301
5.494
5.280
5.438
277,833
+0.20(+3.73%)
Feb 16, 2016
5.186
5.282
5.120
5.243
370,120
+0.16(+3.21%)
Feb 12, 2016
5.297
5.080
5.080
5.080
201,659
-0.04(-0.71%)
Feb 11, 2016
4.910
5.116
4.848
5.116
250,102
+0.13(+2.54%)
Feb 10, 2016
5.291
5.317
4.975
4.989
306,428
-0.31(-5.92%)
Feb 09, 2016
5.440
5.440
5.275
5.303
263,647
-0.15(-2.80%)
Feb 08, 2016
5.315
5.460
5.222
5.456
215,299
+0.17(+3.12%)
Feb 05, 2016
5.369
5.369
5.291
5.291
382,497
-0.04(-0.68%)
Feb 04, 2016
5.303
5.361
5.247
5.327
219,620
+0.14(+2.76%)
Feb 03, 2016
5.162
5.253
5.094
5.184
165,003
+0.10(+2.06%)
Feb 02, 2016
5.162
5.162
5.039
5.080
166,831
-0.07(-1.45%)
Feb 01, 2016
5.287
5.384
5.152
5.154
216,486
-0.19(-3.51%)
Jan 29, 2016
5.327
5.378
5.269
5.341
248,483
+0.03(+0.57%)
Jan 28, 2016
5.212
5.315
5.140
5.311
201,058
+0.21(+4.02%)
Jan 27, 2016
5.033
5.144
5.021
5.106
167,506
+0.02(+0.36%)
Jan 26, 2016
4.804
5.088
4.799
5.088
218,378
+0.30(+6.36%)
Jan 25, 2016
4.902
4.963
4.761
4.784
151,135
-0.18(-3.61%)
Jan 22, 2016
4.771
5.023
4.771
4.963
394,592
+0.28(+6.02%)
Jan 21, 2016
4.385
4.699
4.357
4.681
322,258
+0.31(+7.19%)
Jan 20, 2016
4.405
4.411
4.099
4.367
729,263
-0.08(-1.81%)
Jan 19, 2016
4.530
4.566
4.339
4.447
355,984
-0.12(-2.73%)
Jan 15, 2016
4.530
4.572
4.572
4.572
399,842
-0.02(-0.44%)
Jan 14, 2016
4.697
4.745
4.550
4.592
294,915
-0.01(-0.26%)
Jan 13, 2016
4.788
4.860
4.590
4.604
312,294
-0.20(-4.07%)
Jan 12, 2016
4.794
4.852
4.695
4.800
288,259
+0.04(+0.76%)
Jan 11, 2016
4.782
4.866
4.675
4.763
293,201
+0.01(+0.30%)
Jan 08, 2016
4.824
4.860
4.739
4.749
173,208
-0.07(-1.46%)
Jan 07, 2016
5.035
5.099
4.749
4.820
390,375
-0.28(-5.49%)
Jan 06, 2016
5.106
5.160
5.090
5.100
135,156
-0.07(-1.36%)
Jan 05, 2016
5.192
5.222
5.146
5.170
125,813
+0.05(+0.90%)
Jan 04, 2016
5.263
5.263
5.090
5.124
158,854
-0.15(-2.79%)
Dec 31, 2015
5.152
5.271
5.271
5.271
305,469
+0.04(+0.77%)
Dec 30, 2015
5.233
5.293
5.196
5.231
175,836
-0.02(-0.31%)
Dec 29, 2015
5.319
5.359
5.233
5.247
318,771
-0.07(-1.40%)
Dec 28, 2015
5.351
5.365
5.317
5.321
128,992
-0.04(-0.68%)
Dec 24, 2015
5.102
5.357
5.357
5.357
319,377
+0.18(+3.42%)
Dec 23, 2015
5.005
5.190
4.995
5.180
379,522
+0.18(+3.54%)
Dec 22, 2015
5.041
5.047
4.979
5.003
411,207
-0.01(-0.28%)
Dec 21, 2015
5.202
5.233
5.001
5.017
252,124
-0.10(-2.04%)
Dec 18, 2015
4.989
5.255
4.976
5.122
681,525
+0.08(+1.68%)
Dec 17, 2015
4.979
5.043
4.933
5.037
362,928
+0.06(+1.17%)
Dec 16, 2015
4.733
4.985
4.727
4.979
496,415
+0.27(+5.64%)
Dec 15, 2015
4.606
4.804
4.606
4.713
454,077
+0.11(+2.32%)
Dec 14, 2015
4.653
4.655
4.538
4.606
534,169
-0.04(-0.91%)
Dec 11, 2015
4.703
4.709
4.631
4.649
226,872
-0.09(-2.00%)
Dec 10, 2015
4.669
4.778
4.669
4.743
320,857
+0.07(+1.42%)
Dec 09, 2015
4.681
4.786
4.636
4.677
347,346
-0.01(-0.21%)
Dec 08, 2015
4.689
4.790
4.608
4.687
451,241
-0.08(-1.73%)
Dec 07, 2015
4.900
4.947
4.684
4.769
657,962
-0.18(-3.58%)
Dec 04, 2015
4.999
5.037
4.925
4.947
299,499
-0.02(-0.32%)
Dec 03, 2015
5.025
5.065
4.957
4.963
143,421
-0.08(-1.60%)
Dec 02, 2015
5.144
5.144
5.021
5.043
236,557
-0.09(-1.69%)
Dec 01, 2015
5.037
5.134
5.015
5.130
227,746
+0.08(+1.51%)
Nov 30, 2015
5.033
5.076
5.010
5.053
186,823
+0.02(+0.36%)
Nov 27, 2015
4.995
5.069
4.991
5.035
128,024
+0.01(+0.16%)
Nov 25, 2015
5.019
5.027
5.027
5.027
779,817
+0.15(+3.00%)
Nov 24, 2015
4.960
4.964
4.846
4.881
483,930
-0.07(-1.45%)
Nov 23, 2015
4.987
4.987
4.937
4.952
158,675
-0.03(-0.70%)
Nov 20, 2015
5.010
5.012
4.950
4.987
122,993
+0.04(+0.74%)
Nov 19, 2015
4.915
4.973
4.908
4.950
136,294
+0.08(+1.63%)
Nov 18, 2015
4.912
4.912
4.803
4.871
201,135
+0.01(+0.16%)
Nov 17, 2015
4.937
4.979
4.788
4.863
742,406
-0.07(-1.45%)
Nov 16, 2015
4.778
4.944
4.768
4.935
242,339
+0.16(+3.28%)
Nov 13, 2015
4.788
4.807
4.719
4.778
183,609
-0.01(-0.24%)
Nov 12, 2015
4.842
4.879
4.780
4.790
218,341
-0.10(-2.14%)
Nov 11, 2015
4.970
4.991
4.884
4.894
216,522
-0.06(-1.25%)
Nov 10, 2015
4.979
4.979
4.927
4.956
165,194
-0.01(-0.12%)
Nov 09, 2015
4.919
4.966
4.919
4.962
277,123
+0.02(+0.31%)
Nov 06, 2015
5.041
5.058
4.883
4.946
220,324
-0.12(-2.33%)
Nov 05, 2015
4.941
5.076
4.907
5.064
305,873
+0.12(+2.51%)
Nov 04, 2015
5.154
5.154
4.923
4.941
639,728
-0.17(-3.33%)
Nov 03, 2015
5.113
5.132
5.051
5.111
781,673
-0.04(-0.75%)
Nov 02, 2015
5.132
5.188
5.098
5.150
346,406
+0.04(+0.83%)
Oct 30, 2015
5.113
5.175
5.107
5.107
185,995
-0.03(-0.53%)
Oct 29, 2015
5.169
5.169
5.107
5.134
253,130
-0.02(-0.34%)
Oct 28, 2015
5.090
5.185
5.090
5.152
114,532
+0.06(+1.14%)
Oct 27, 2015
5.198
5.200
5.082
5.094
252,370
-0.12(-2.34%)
Oct 26, 2015
5.241
5.297
5.200
5.215
264,297
-0.06(-1.10%)
Oct 23, 2015
5.341
5.341
5.262
5.274
178,629
-0.05(-0.91%)
Oct 22, 2015
5.246
5.330
5.212
5.322
128,654
+0.12(+2.35%)
Oct 21, 2015
5.370
5.370
5.200
5.200
218,749
-0.15(-2.82%)
Oct 20, 2015
5.268
5.376
5.268
5.351
153,908
+0.10(+1.96%)
Oct 19, 2015
5.192
5.252
5.188
5.248
201,300
+0.04(+0.78%)
Oct 16, 2015
5.252
5.266
5.183
5.208
173,619
-0.04(-0.85%)
Oct 15, 2015
5.268
5.318
5.227
5.252
134,041
+0.02(+0.33%)
Oct 14, 2015
5.324
5.351
5.212
5.235
162,255
-0.08(-1.57%)
Oct 13, 2015
5.339
5.409
5.283
5.318
267,381
-0.07(-1.36%)
Oct 12, 2015
5.401
5.417
5.347
5.392
102,254
-0.05(-0.89%)
Oct 09, 2015
5.332
5.517
5.293
5.440
181,971
+0.15(+2.85%)
Oct 08, 2015
5.380
5.380
5.260
5.289
195,819
-0.05(-0.91%)
Oct 07, 2015
5.399
5.399
5.326
5.337
127,833
-0.01(-0.25%)
Oct 06, 2015
5.556
5.556
5.347
5.351
114,511
-0.20(-3.63%)
Oct 05, 2015
5.279
5.565
5.279
5.552
155,524
+0.28(+5.25%)
Oct 02, 2015
5.299
5.299
5.237
5.276
113,096
-0.05(-0.91%)
Oct 01, 2015
5.351
5.365
5.233
5.324
144,274
+0.00(+0.04%)
Sep 30, 2015
5.231
5.324
5.231
5.322
435,184
+0.14(+2.65%)
Sep 29, 2015
5.113
5.192
5.113
5.185
107,145
+0.06(+1.21%)
Sep 28, 2015
5.281
5.281
5.103
5.123
175,850
-0.20(-3.75%)
Sep 25, 2015
5.283
5.361
5.276
5.322
436,553
+0.09(+1.81%)
Sep 24, 2015
5.332
5.355
5.212
5.227
191,956
-0.15(-2.77%)
Sep 23, 2015
5.351
5.444
5.347
5.376
148,391
-0.00(-0.07%)
Sep 22, 2015
5.399
5.473
5.365
5.380
209,807
-0.10(-1.80%)
Sep 21, 2015
5.283
5.498
5.283
5.479
207,684
+0.19(+3.55%)
Sep 18, 2015
5.396
5.452
5.291
5.291
321,974
-0.14(-2.50%)
Sep 17, 2015
5.306
5.454
5.306
5.426
329,226
+0.08(+1.45%)
Sep 16, 2015
5.212
5.366
5.212
5.349
657,781
+0.14(+2.75%)
Sep 15, 2015
5.190
5.219
5.150
5.206
416,418
+0.04(+0.75%)
Sep 14, 2015
5.154
5.194
5.138
5.167
149,279
+0.01(+0.26%)
Sep 11, 2015
5.154
5.200
5.119
5.154
275,062
-0.02(-0.37%)
Sep 10, 2015
5.237
5.281
5.137
5.173
338,916
-0.07(-1.29%)
Sep 09, 2015
5.365
5.378
5.227
5.241
125,611
-0.12(-2.27%)
Sep 08, 2015
5.173
5.421
5.157
5.363
421,294
+0.23(+4.57%)
Sep 04, 2015
5.246
5.128
5.128
5.128
164,775
-0.14(-2.68%)
Sep 03, 2015
5.215
5.341
5.208
5.270
378,442
+0.05(+1.04%)
Sep 02, 2015
5.318
5.334
5.192
5.215
213,067
-0.05(-0.99%)
Sep 01, 2015
5.394
5.407
5.262
5.268
165,127
-0.21(-3.85%)
Aug 31, 2015
5.587
5.587
5.380
5.479
225,934
-0.18(-3.21%)
Aug 28, 2015
5.562
5.672
5.539
5.661
222,783
+0.08(+1.49%)
Aug 27, 2015
5.440
5.587
5.330
5.578
612,599
+0.36(+6.92%)
Aug 26, 2015
5.060
5.237
4.977
5.217
328,840
+0.24(+4.92%)
Aug 25, 2015
5.011
5.105
4.972
4.972
290,539
+0.09(+1.88%)
Aug 24, 2015
5.000
5.219
4.880
4.880
652,823
-0.37(-7.08%)
Aug 21, 2015
5.370
5.422
5.237
5.252
344,008
-0.16(-3.00%)
Aug 20, 2015
5.465
5.468
5.407
5.415
184,777
-0.11(-1.93%)
Aug 19, 2015
5.463
5.521
5.403
5.521
252,328
+0.03(+0.58%)
Aug 18, 2015
5.551
5.551
5.469
5.490
180,551
-0.10(-1.74%)
Aug 17, 2015
5.420
5.587
5.415
5.587
340,129
+0.14(+2.54%)
Aug 14, 2015
5.419
5.480
5.381
5.448
797,919
+0.04(+0.83%)
Aug 13, 2015
5.370
5.491
5.348
5.404
306,487
+0.01(+0.14%)
Aug 12, 2015
5.383
5.420
5.355
5.396
262,895
+0.01(+0.28%)
Aug 11, 2015
5.398
5.398
5.306
5.381
292,545
-0.01(-0.10%)
Aug 10, 2015
5.385
5.391
5.336
5.387
288,094
+0.08(+1.44%)
Aug 07, 2015
5.299
5.396
5.299
5.310
226,273
-0.04(-0.73%)
Aug 06, 2015
5.389
5.407
5.325
5.349
246,240
-0.03(-0.59%)
Aug 05, 2015
5.293
5.382
5.293
5.381
293,850
+0.10(+1.98%)
Aug 04, 2015
5.318
5.389
5.275
5.277
228,985
-0.01(-0.21%)
Aug 03, 2015
5.368
5.376
5.262
5.288
103,519
-0.12(-2.28%)
Jul 31, 2015
5.211
5.415
5.211
5.411
213,015
+0.21(+3.99%)
Jul 30, 2015
5.239
5.265
5.177
5.204
146,470
-0.01(-0.18%)
Jul 29, 2015
5.159
5.239
5.153
5.213
203,856
+0.06(+1.20%)
Jul 28, 2015
5.105
5.183
5.069
5.151
242,912
+0.05(+0.95%)
Jul 27, 2015
5.138
5.177
5.086
5.103
238,134
-0.06(-1.23%)
Jul 24, 2015
5.177
5.223
5.146
5.166
201,405
-0.01(-0.25%)
Jul 23, 2015
5.234
5.239
5.179
5.179
201,775
-0.04(-0.86%)
Jul 22, 2015
5.211
5.290
5.204
5.224
280,192
-0.05(-0.96%)
Jul 21, 2015
5.348
5.370
5.275
5.275
153,292
-0.04(-0.68%)
Jul 20, 2015
5.357
5.398
5.305
5.311
193,487
-0.06(-1.14%)
Jul 17, 2015
5.417
5.428
5.364
5.372
134,909
-0.06(-1.03%)
Jul 16, 2015
5.312
5.428
5.293
5.428
190,448
+0.12(+2.25%)
Jul 15, 2015
5.138
5.344
5.060
5.308
561,320
+0.24(+4.64%)
Jul 14, 2015
5.056
5.082
4.953
5.073
976,940
-0.04(-0.70%)
Jul 13, 2015
5.192
5.210
5.069
5.108
2,005,579
-0.09(-1.76%)
Jul 10, 2015
5.192
5.269
5.192
5.200
391,121
+0.01(+0.14%)
Jul 09, 2015
5.404
5.503
5.192
5.192
292,213
-0.19(-3.51%)
Jul 08, 2015
5.338
5.392
5.338
5.381
149,835
+0.01(+0.17%)
Jul 07, 2015
5.404
5.404
5.350
5.372
250,177
-0.04(-0.66%)
Jul 06, 2015
5.441
5.514
5.398
5.407
251,873
-0.11(-1.97%)
Jul 02, 2015
5.594
5.516
5.516
5.516
136,428
-0.09(-1.60%)
Jul 01, 2015
5.596
5.662
5.546
5.605
99,453
+0.06(+1.04%)
Jun 30, 2015
5.542
5.570
5.476
5.548
107,061
+0.03(+0.51%)
Jun 29, 2015
5.678
5.678
5.514
5.519
243,463
-0.16(-2.83%)
Jun 26, 2015
5.759
5.774
5.680
5.680
107,297
-0.09(-1.59%)
Jun 25, 2015
5.748
5.780
5.736
5.772
273,910
+0.06(+1.11%)
Jun 24, 2015
5.736
5.748
5.701
5.708
115,092
-0.03(-0.52%)
Jun 23, 2015
5.684
5.738
5.654
5.738
162,772
+0.06(+1.12%)
Jun 22, 2015
5.678
5.690
5.611
5.675
127,440
+0.05(+0.96%)
Jun 19, 2015
5.675
5.708
5.596
5.620
139,403
-0.03(-0.56%)
Jun 18, 2015
5.587
5.699
5.587
5.652
240,082
+0.08(+1.44%)
Jun 17, 2015
5.486
5.576
5.479
5.572
165,073
+0.09(+1.60%)
Jun 16, 2015
5.484
5.501
5.452
5.484
170,878
+0.03(+0.58%)
Jun 15, 2015
5.512
5.512
5.443
5.452
146,497
-0.05(-0.85%)
Jun 12, 2015
5.508
5.587
5.476
5.499
343,195
-0.00(-0.03%)
Jun 11, 2015
5.570
5.577
5.473
5.501
129,949
-0.07(-1.18%)
Jun 10, 2015
5.482
5.607
5.458
5.566
497,728
+0.16(+2.94%)
Jun 09, 2015
5.333
5.420
5.333
5.407
253,789
+0.13(+2.41%)
Jun 08, 2015
5.284
5.361
5.095
5.280
699,000
+0.01(+0.14%)
Jun 05, 2015
5.372
5.439
5.265
5.273
417,744
-0.13(-2.46%)
Jun 04, 2015
5.641
5.667
5.402
5.405
379,923
-0.23(-4.08%)
Jun 03, 2015
5.787
5.787
5.607
5.635
125,942
-0.13(-2.33%)
Jun 02, 2015
5.733
5.787
5.725
5.770
216,830
+0.08(+1.40%)
Jun 01, 2015
5.673
5.734
5.654
5.691
264,826
+0.03(+0.48%)
May 29, 2015
5.551
5.667
5.521
5.663
262,654
+0.09(+1.64%)
May 28, 2015
5.585
5.630
5.493
5.572
335,528
-0.02(-0.30%)
May 27, 2015
5.626
5.665
5.557
5.589
380,223
+0.10(+1.78%)
May 26, 2015
5.538
5.538
5.480
5.491
299,008
-0.03(-0.62%)
May 22, 2015
5.580
5.525
5.525
5.525
320,707
-0.03(-0.59%)
May 21, 2015
5.600
5.612
5.544
5.558
253,022
-0.02(-0.36%)
May 20, 2015
5.576
5.609
5.525
5.578
359,496
+0.01(+0.10%)
May 19, 2015
5.607
5.634
5.551
5.573
370,166
-0.03(-0.52%)
May 18, 2015
5.667
5.667
5.551
5.602
173,143
-0.07(-1.15%)
May 15, 2015
5.687
5.703
5.654
5.667
182,295
-0.01(-0.19%)
May 14, 2015
5.752
5.770
5.663
5.678
226,195
-0.03(-0.54%)
May 13, 2015
5.736
5.761
5.679
5.708
322,540
-0.02(-0.35%)
May 12, 2015
5.707
5.777
5.623
5.728
435,996
-0.02(-0.35%)
May 11, 2015
5.736
5.803
5.725
5.748
206,964
+0.00(+0.06%)
May 08, 2015
5.770
5.830
5.725
5.745
238,504
+0.04(+0.67%)
May 07, 2015
5.661
5.790
5.640
5.707
168,942
+0.05(+0.86%)
May 06, 2015
5.804
5.804
5.587
5.658
224,125
-0.07(-1.17%)
May 05, 2015
5.826
5.891
5.725
5.725
114,864
-0.09(-1.59%)
May 04, 2015
5.752
5.853
5.725
5.817
270,437
+0.05(+0.94%)
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.