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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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
3.753
3.984
3.737
3.952
29,831,018
+0.31(+8.55%)
Apr 28, 2016
3.521
3.713
3.477
3.641
16,898,768
+0.19(+5.56%)
Apr 27, 2016
3.505
3.513
3.369
3.449
15,449,771
-0.02(-0.69%)
Apr 26, 2016
3.385
3.473
3.298
3.473
11,667,454
+0.11(+3.33%)
Apr 25, 2016
3.449
3.457
3.322
3.362
13,802,128
-0.04(-1.17%)
Apr 22, 2016
3.465
3.537
3.338
3.401
18,667,344
-0.10(-2.74%)
Apr 21, 2016
3.569
3.609
3.437
3.497
24,586,804
+0.08(+2.34%)
Apr 20, 2016
3.553
3.625
3.409
3.417
25,515,568
-0.10(-2.73%)
Apr 19, 2016
3.489
3.553
3.441
3.513
23,587,724
+0.18(+5.52%)
Apr 18, 2016
3.298
3.346
3.250
3.330
17,058,702
+0.11(+3.47%)
Apr 15, 2016
3.106
3.258
3.074
3.218
19,563,168
+0.18(+5.77%)
Apr 14, 2016
3.154
3.218
2.970
3.042
22,698,786
-0.15(-4.75%)
Apr 13, 2016
3.194
3.274
3.154
3.194
17,211,322
-0.10(-2.91%)
Apr 12, 2016
3.202
3.338
3.123
3.290
33,543,678
+0.12(+3.78%)
Apr 11, 2016
3.002
3.178
2.994
3.170
40,128,664
+0.30(+10.58%)
Apr 08, 2016
2.627
2.930
2.623
2.866
26,063,290
+0.24(+9.12%)
Apr 07, 2016
2.547
2.643
2.531
2.627
17,286,890
+0.14(+5.79%)
Apr 06, 2016
2.443
2.491
2.403
2.483
9,162,349
+0.01(+0.32%)
Apr 05, 2016
2.467
2.483
2.379
2.475
12,543,535
+0.06(+2.31%)
Apr 04, 2016
2.451
2.475
2.395
2.419
11,419,796
-0.06(-2.26%)
Apr 01, 2016
2.355
2.483
2.328
2.475
11,765,941
+0.05(+1.97%)
Mar 31, 2016
2.499
2.521
2.427
2.427
10,721,142
-0.02(-0.65%)
Mar 30, 2016
2.467
2.519
2.379
2.443
17,444,206
-0.03(-1.29%)
Mar 29, 2016
2.332
2.515
2.292
2.475
17,365,374
+0.17(+7.32%)
Mar 28, 2016
2.346
2.354
2.251
2.306
9,866,221
-0.02(-0.69%)
Mar 24, 2016
2.322
2.322
2.322
2.322
9,462,916
+0.02(+1.04%)
Mar 23, 2016
2.426
2.434
2.275
2.298
21,218,900
-0.23(-9.12%)
Mar 22, 2016
2.561
2.593
2.497
2.529
13,091,747
+0.04(+1.60%)
Mar 21, 2016
2.426
2.521
2.418
2.489
11,741,903
+0.03(+1.29%)
Mar 18, 2016
2.457
2.545
2.426
2.457
28,400,138
+0.00(+0.00%)
Mar 17, 2016
2.585
2.625
2.457
2.457
24,907,380
-0.08(-3.13%)
Mar 16, 2016
2.338
2.537
2.235
2.537
30,855,446
+0.17(+7.05%)
Mar 15, 2016
2.370
2.370
2.235
2.370
20,045,504
-0.02(-0.67%)
Mar 14, 2016
2.505
2.561
2.346
2.386
20,995,170
-0.09(-3.54%)
Mar 11, 2016
2.537
2.585
2.473
2.473
14,762,341
-0.06(-2.20%)
Mar 10, 2016
2.481
2.545
2.426
2.529
21,043,708
+0.09(+3.58%)
Mar 09, 2016
2.418
2.497
2.330
2.442
17,641,042
-0.04(-1.60%)
Mar 08, 2016
2.648
2.664
2.473
2.481
21,439,138
-0.11(-4.29%)
Mar 07, 2016
2.481
2.624
2.481
2.593
20,538,434
+0.14(+5.50%)
Mar 04, 2016
2.450
2.609
2.394
2.457
29,023,962
+0.05(+1.98%)
Mar 03, 2016
2.243
2.434
2.227
2.410
22,258,106
+0.17(+7.83%)
Mar 02, 2016
2.171
2.263
2.123
2.235
13,357,388
+0.06(+2.93%)
Mar 01, 2016
2.298
2.322
2.139
2.171
19,195,792
-0.09(-3.87%)
Feb 29, 2016
2.179
2.283
2.171
2.259
12,316,066
+0.10(+4.80%)
Feb 26, 2016
2.131
2.227
2.100
2.155
18,985,566
-0.05(-2.17%)
Feb 25, 2016
2.187
2.227
2.123
2.203
13,464,117
+0.02(+0.73%)
Feb 24, 2016
2.267
2.275
2.139
2.187
29,359,212
+0.02(+0.73%)
Feb 23, 2016
2.163
2.235
2.139
2.171
17,344,794
+0.06(+2.63%)
Feb 22, 2016
2.052
2.147
2.044
2.116
15,617,698
-0.02(-1.12%)
Feb 19, 2016
2.155
2.235
2.100
2.139
19,572,664
+0.01(+0.37%)
Feb 18, 2016
1.925
2.187
1.909
2.131
27,660,096
+0.14(+7.20%)
Feb 17, 2016
1.988
2.020
1.925
1.988
22,507,986
+0.02(+0.81%)
Feb 16, 2016
2.012
2.116
1.941
1.972
25,346,962
-0.16(-7.46%)
Feb 12, 2016
2.012
2.131
2.131
2.131
16,642,807
+0.03(+1.52%)
Feb 11, 2016
2.159
2.187
2.028
2.100
43,371,656
+0.16(+8.20%)
Feb 10, 2016
1.821
1.948
1.718
1.941
23,101,558
+0.06(+3.39%)
Feb 09, 2016
2.052
2.076
1.869
1.877
31,393,328
-0.14(-7.09%)
Feb 08, 2016
1.917
2.155
1.909
2.020
43,130,184
+0.20(+10.92%)
Feb 05, 2016
1.662
1.845
1.622
1.821
24,653,554
+0.07(+4.09%)
Feb 04, 2016
1.710
1.789
1.694
1.750
21,974,582
+0.14(+8.91%)
Feb 03, 2016
1.479
1.622
1.463
1.607
27,183,156
+0.17(+12.22%)
Feb 02, 2016
1.455
1.471
1.432
1.432
15,071,370
-0.02(-1.64%)
Feb 01, 2016
1.392
1.463
1.384
1.455
17,429,246
+0.10(+7.65%)
Jan 29, 2016
1.312
1.392
1.296
1.352
18,069,730
+0.07(+5.59%)
Jan 28, 2016
1.320
1.336
1.265
1.280
13,408,921
-0.04(-3.01%)
Jan 27, 2016
1.265
1.328
1.233
1.320
18,864,088
+0.04(+3.11%)
Jan 26, 2016
1.241
1.288
1.221
1.280
15,961,400
+0.09(+7.33%)
Jan 25, 2016
1.265
1.312
1.185
1.193
14,003,530
-0.01(-0.66%)
Jan 22, 2016
1.161
1.225
1.137
1.201
12,389,673
+0.05(+4.14%)
Jan 21, 2016
1.177
1.185
1.113
1.153
8,181,398
-0.02(-1.36%)
Jan 20, 2016
1.161
1.185
1.117
1.169
14,791,629
+0.05(+4.26%)
Jan 19, 2016
1.233
1.241
1.098
1.121
28,295,486
-0.11(-9.03%)
Jan 15, 2016
1.400
1.233
1.233
1.233
19,280,916
-0.10(-7.74%)
Jan 14, 2016
1.408
1.424
1.280
1.336
27,080,982
-0.12(-8.20%)
Jan 13, 2016
1.416
1.487
1.408
1.455
10,434,027
+0.03(+2.23%)
Jan 12, 2016
1.479
1.479
1.392
1.424
12,715,754
-0.06(-4.28%)
Jan 11, 2016
1.591
1.603
1.447
1.487
14,534,724
-0.10(-6.50%)
Jan 08, 2016
1.622
1.630
1.535
1.591
12,729,481
-0.08(-4.76%)
Jan 07, 2016
1.662
1.710
1.583
1.670
17,715,898
+0.08(+5.00%)
Jan 06, 2016
1.567
1.638
1.559
1.591
13,071,028
+0.06(+3.63%)
Jan 05, 2016
1.559
1.567
1.519
1.535
7,889,588
+0.01(+0.52%)
Jan 04, 2016
1.527
1.567
1.495
1.527
13,133,554
+0.05(+3.23%)
Dec 31, 2015
1.495
1.479
1.479
1.479
7,780,290
-0.01(-0.53%)
Dec 30, 2015
1.487
1.519
1.479
1.487
5,935,237
-0.03(-2.09%)
Dec 29, 2015
1.535
1.543
1.495
1.519
6,808,648
+0.04(+3.01%)
Dec 28, 2015
1.522
1.537
1.467
1.475
5,989,465
-0.08(-5.02%)
Dec 24, 2015
1.490
1.553
1.553
1.553
10,857,964
+0.08(+5.29%)
Dec 23, 2015
1.451
1.498
1.432
1.475
12,882,870
+0.05(+3.28%)
Dec 22, 2015
1.459
1.506
1.428
1.428
14,072,262
-0.05(-3.17%)
Dec 21, 2015
1.459
1.514
1.451
1.475
16,201,982
+0.06(+4.42%)
Dec 18, 2015
1.412
1.479
1.389
1.412
19,320,112
+0.01(+0.56%)
Dec 17, 2015
1.428
1.443
1.389
1.404
13,938,123
-0.11(-7.22%)
Dec 16, 2015
1.498
1.514
1.389
1.514
23,112,898
+0.07(+4.86%)
Dec 15, 2015
1.561
1.568
1.443
1.443
13,731,902
-0.07(-4.64%)
Dec 14, 2015
1.639
1.639
1.514
1.514
13,331,011
-0.12(-7.62%)
Dec 11, 2015
1.607
1.685
1.607
1.639
13,864,212
+0.00(+0.00%)
Dec 10, 2015
1.631
1.693
1.615
1.639
9,884,644
+0.00(+0.00%)
Dec 09, 2015
1.693
1.709
1.611
1.639
7,901,242
+0.01(+0.48%)
Dec 08, 2015
1.709
1.709
1.607
1.631
7,771,109
-0.05(-2.79%)
Dec 07, 2015
1.810
1.821
1.654
1.678
11,149,564
-0.17(-9.28%)
Dec 04, 2015
1.763
1.849
1.763
1.849
11,319,986
+0.12(+7.24%)
Dec 03, 2015
1.732
1.787
1.693
1.724
8,473,478
+0.01(+0.45%)
Dec 02, 2015
1.701
1.771
1.654
1.717
12,094,292
-0.05(-2.65%)
Dec 01, 2015
1.646
1.771
1.623
1.763
14,737,441
+0.12(+7.62%)
Nov 30, 2015
1.568
1.646
1.561
1.639
10,172,200
+0.09(+5.53%)
Nov 27, 2015
1.553
1.584
1.529
1.553
4,596,540
-0.07(-4.33%)
Nov 25, 2015
1.584
1.623
1.623
1.623
9,078,678
+0.01(+0.48%)
Nov 24, 2015
1.436
1.615
1.475
1.615
16,336,908
+0.18(+12.50%)
Nov 23, 2015
1.397
1.467
1.389
1.436
14,232,515
+0.02(+1.10%)
Nov 20, 2015
1.529
1.541
1.389
1.420
11,225,558
-0.07(-4.71%)
Nov 19, 2015
1.490
1.553
1.467
1.490
11,566,853
+0.01(+0.53%)
Nov 18, 2015
1.389
1.482
1.389
1.482
9,531,047
+0.10(+7.35%)
Nov 17, 2015
1.475
1.498
1.381
1.381
8,164,999
-0.12(-7.81%)
Nov 16, 2015
1.482
1.529
1.467
1.498
8,393,134
+0.07(+4.92%)
Nov 13, 2015
1.381
1.459
1.381
1.428
9,739,630
+0.05(+3.98%)
Nov 12, 2015
1.365
1.428
1.350
1.373
10,021,594
-0.02(-1.68%)
Nov 11, 2015
1.381
1.443
1.373
1.397
9,964,309
+0.02(+1.13%)
Nov 10, 2015
1.412
1.436
1.373
1.381
9,261,497
-0.07(-4.84%)
Nov 09, 2015
1.420
1.451
1.319
1.451
22,599,898
+0.03(+2.20%)
Nov 06, 2015
1.428
1.443
1.397
1.420
20,726,678
-0.10(-6.67%)
Nov 05, 2015
1.623
1.623
1.482
1.522
16,105,354
-0.09(-5.80%)
Nov 04, 2015
1.685
1.693
1.600
1.615
9,420,794
-0.04(-2.36%)
Nov 03, 2015
1.693
1.717
1.639
1.654
13,859,463
-0.06(-3.64%)
Nov 02, 2015
1.701
1.748
1.631
1.717
12,016,039
+0.01(+0.46%)
Oct 30, 2015
1.771
1.779
1.709
1.709
19,787,272
-0.09(-4.78%)
Oct 29, 2015
1.888
1.951
1.779
1.795
11,685,937
-0.13(-6.88%)
Oct 28, 2015
1.990
2.107
1.896
1.927
20,868,384
-0.02(-0.80%)
Oct 27, 2015
1.888
1.966
1.826
1.943
11,605,429
+0.07(+3.75%)
Oct 26, 2015
1.951
1.966
1.873
1.873
10,651,421
-0.09(-4.76%)
Oct 23, 2015
1.966
1.997
1.880
1.966
13,614,797
+0.06(+3.28%)
Oct 22, 2015
1.857
1.951
1.841
1.904
10,298,216
+0.05(+2.95%)
Oct 21, 2015
1.927
1.935
1.826
1.849
14,835,988
-0.12(-5.95%)
Oct 20, 2015
1.795
1.990
1.795
1.966
17,825,638
+0.19(+10.53%)
Oct 19, 2015
1.857
1.919
1.759
1.779
19,751,012
-0.12(-6.17%)
Oct 16, 2015
1.974
2.013
1.896
1.896
15,772,434
-0.09(-4.33%)
Oct 15, 2015
1.997
2.005
1.912
1.982
16,899,188
-0.04(-1.93%)
Oct 14, 2015
1.935
2.021
1.896
2.021
18,142,384
+0.18(+9.75%)
Oct 13, 2015
1.826
1.880
1.787
1.841
7,555,369
+0.07(+3.97%)
Oct 12, 2015
2.029
2.036
1.717
1.771
17,042,396
-0.17(-8.84%)
Oct 09, 2015
1.927
1.990
1.888
1.943
21,153,350
+0.12(+6.87%)
Oct 08, 2015
1.709
1.935
1.685
1.818
26,086,322
+0.09(+4.96%)
Oct 07, 2015
1.717
1.779
1.662
1.732
23,060,044
+0.05(+3.26%)
Oct 06, 2015
1.600
1.732
1.584
1.678
26,854,968
+0.14(+9.14%)
Oct 05, 2015
1.443
1.553
1.436
1.537
17,839,176
+0.10(+7.07%)
Oct 02, 2015
1.334
1.436
1.303
1.436
18,061,798
+0.16(+12.20%)
Oct 01, 2015
1.319
1.358
1.264
1.280
8,652,882
-0.05(-3.53%)
Sep 30, 2015
1.272
1.326
1.241
1.326
13,996,142
+0.05(+3.66%)
Sep 29, 2015
1.319
1.358
1.272
1.280
7,730,269
-0.02(-1.80%)
Sep 28, 2015
1.326
1.350
1.295
1.303
10,731,600
-0.04(-3.18%)
Sep 25, 2015
1.285
1.384
1.277
1.346
16,359,886
+0.05(+3.53%)
Sep 24, 2015
1.269
1.338
1.254
1.300
16,654,217
+0.07(+5.59%)
Sep 23, 2015
1.277
1.292
1.231
1.231
8,756,431
-0.01(-0.62%)
Sep 22, 2015
1.315
1.323
1.239
1.239
8,610,056
-0.10(-7.43%)
Sep 21, 2015
1.346
1.376
1.323
1.338
11,422,886
+0.00(+0.00%)
Sep 18, 2015
1.361
1.369
1.277
1.338
35,361,644
+0.03(+2.34%)
Sep 17, 2015
1.224
1.308
1.185
1.308
21,130,386
+0.08(+6.21%)
Sep 16, 2015
1.178
1.239
1.155
1.231
13,124,845
+0.11(+9.52%)
Sep 15, 2015
1.170
1.185
1.124
1.124
9,238,012
-0.04(-3.29%)
Sep 14, 2015
1.193
1.224
1.132
1.162
13,594,463
-0.05(-3.80%)
Sep 11, 2015
1.155
1.208
1.086
1.208
23,972,562
+0.05(+4.64%)
Sep 10, 2015
1.231
1.239
1.155
1.155
13,599,928
-0.05(-4.43%)
Sep 09, 2015
1.262
1.285
1.193
1.208
15,869,500
-0.07(-5.39%)
Sep 08, 2015
1.331
1.338
1.269
1.277
8,802,938
-0.04(-2.91%)
Sep 04, 2015
1.315
1.315
1.315
1.315
11,213,810
+0.01(+0.58%)
Sep 03, 2015
1.292
1.361
1.277
1.308
13,361,444
-0.02(-1.16%)
Sep 02, 2015
1.376
1.399
1.300
1.323
15,215,675
-0.05(-3.35%)
Sep 01, 2015
1.453
1.491
1.361
1.369
12,863,706
-0.07(-4.79%)
Aug 31, 2015
1.438
1.461
1.384
1.438
13,806,617
-0.06(-4.08%)
Aug 28, 2015
1.461
1.514
1.441
1.499
11,783,950
+0.05(+3.70%)
Aug 27, 2015
1.361
1.514
1.331
1.445
23,946,606
+0.10(+7.39%)
Aug 26, 2015
1.407
1.415
1.285
1.346
16,231,015
-0.09(-6.38%)
Aug 25, 2015
1.598
1.598
1.422
1.438
19,304,024
-0.13(-8.29%)
Aug 24, 2015
1.690
1.759
1.529
1.568
17,655,376
-0.19(-10.87%)
Aug 21, 2015
1.874
1.881
1.736
1.759
17,539,166
-0.08(-4.17%)
Aug 20, 2015
1.820
1.866
1.805
1.835
19,988,346
+0.08(+4.80%)
Aug 19, 2015
1.736
1.789
1.682
1.751
14,967,794
+0.05(+3.15%)
Aug 18, 2015
1.736
1.751
1.667
1.698
11,484,159
-0.07(-3.90%)
Aug 17, 2015
1.721
1.789
1.705
1.766
13,179,316
+0.08(+5.00%)
Aug 14, 2015
1.736
1.766
1.652
1.682
12,099,823
-0.02(-0.90%)
Aug 13, 2015
1.728
1.755
1.644
1.698
16,736,277
-0.08(-4.31%)
Aug 12, 2015
1.659
1.820
1.659
1.774
25,908,390
+0.16(+9.95%)
Aug 11, 2015
1.606
1.644
1.514
1.614
20,027,378
+0.02(+1.44%)
Aug 10, 2015
1.468
1.591
1.422
1.591
17,962,422
+0.16(+11.23%)
Aug 07, 2015
1.384
1.506
1.376
1.430
19,417,614
+0.05(+3.89%)
Aug 06, 2015
1.331
1.415
1.315
1.376
15,783,992
+0.05(+3.45%)
Aug 05, 2015
1.407
1.430
1.315
1.331
13,095,882
-0.06(-4.40%)
Aug 04, 2015
1.499
1.499
1.376
1.392
16,191,165
-0.06(-4.21%)
Aug 03, 2015
1.522
1.522
1.430
1.453
12,641,539
-0.05(-3.06%)
Jul 31, 2015
1.476
1.522
1.430
1.499
12,978,140
+0.08(+5.38%)
Jul 30, 2015
1.506
1.529
1.399
1.422
13,952,768
-0.10(-6.53%)
Jul 29, 2015
1.545
1.568
1.499
1.522
15,857,249
-0.02(-1.00%)
Jul 28, 2015
1.522
1.575
1.491
1.537
16,868,438
+0.05(+3.08%)
Jul 27, 2015
1.575
1.644
1.484
1.491
17,538,500
-0.08(-4.88%)
Jul 24, 2015
1.529
1.575
1.461
1.568
36,656,988
+0.01(+0.49%)
Jul 23, 2015
1.682
1.690
1.549
1.560
18,285,640
-0.09(-5.56%)
Jul 22, 2015
1.614
1.698
1.583
1.652
29,034,742
+0.01(+0.47%)
Jul 21, 2015
1.659
1.721
1.621
1.644
15,153,631
+0.02(+1.42%)
Jul 20, 2015
1.744
1.744
1.606
1.621
22,491,866
-0.21(-11.30%)
Jul 17, 2015
1.919
1.942
1.812
1.828
12,965,933
-0.11(-5.53%)
Jul 16, 2015
1.927
1.996
1.896
1.935
13,615,882
+0.01(+0.40%)
Jul 15, 2015
1.981
2.004
1.912
1.927
14,477,207
-0.08(-3.82%)
Jul 14, 2015
2.011
2.049
1.996
2.004
6,612,448
+0.00(+0.00%)
Jul 13, 2015
2.049
2.049
1.942
2.004
15,600,917
-0.07(-3.32%)
Jul 10, 2015
2.172
2.179
2.049
2.072
12,633,597
-0.09(-4.24%)
Jul 09, 2015
2.218
2.225
2.141
2.164
7,411,490
-0.01(-0.35%)
Jul 08, 2015
2.218
2.286
2.156
2.172
7,991,177
-0.04(-1.73%)
Jul 07, 2015
2.210
2.252
2.141
2.210
18,709,296
-0.05(-2.36%)
Jul 06, 2015
2.225
2.286
2.218
2.264
9,196,545
+0.00(+0.00%)
Jul 02, 2015
2.241
2.264
2.264
2.264
6,370,865
+0.03(+1.37%)
Jul 01, 2015
2.279
2.309
2.218
2.233
8,741,722
-0.06(-2.67%)
Jun 30, 2015
2.241
2.332
2.225
2.294
11,047,750
+0.05(+2.04%)
Jun 29, 2015
2.332
2.351
2.233
2.248
12,214,192
-0.08(-3.29%)
Jun 26, 2015
2.348
2.374
2.317
2.325
8,001,036
-0.00(-0.21%)
Jun 25, 2015
2.405
2.420
2.322
2.329
10,807,781
-0.08(-3.14%)
Jun 24, 2015
2.398
2.428
2.390
2.405
6,634,835
-0.02(-0.63%)
Jun 23, 2015
2.390
2.451
2.390
2.420
6,463,451
+0.00(+0.00%)
Jun 22, 2015
2.390
2.443
2.390
2.420
7,159,768
+0.00(+0.00%)
Jun 19, 2015
2.458
2.500
2.413
2.420
24,865,342
-0.08(-3.03%)
Jun 18, 2015
2.572
2.594
2.496
2.496
9,523,328
+0.00(+0.00%)
Jun 17, 2015
2.390
2.496
2.390
2.496
9,926,130
+0.09(+3.77%)
Jun 16, 2015
2.451
2.458
2.390
2.405
12,225,869
-0.05(-2.15%)
Jun 15, 2015
2.443
2.496
2.413
2.458
8,111,872
+0.01(+0.31%)
Jun 12, 2015
2.435
2.488
2.420
2.451
7,128,927
+0.00(+0.00%)
Jun 11, 2015
2.572
2.579
2.435
2.451
21,658,224
-0.14(-5.26%)
Jun 10, 2015
2.617
2.617
2.564
2.587
6,330,001
+0.04(+1.48%)
Jun 09, 2015
2.632
2.647
2.534
2.549
12,345,486
-0.07(-2.60%)
Jun 08, 2015
2.624
2.640
2.572
2.617
5,935,134
+0.01(+0.29%)
Jun 05, 2015
2.636
2.640
2.579
2.609
9,885,923
-0.05(-1.99%)
Jun 04, 2015
2.685
2.700
2.662
2.662
6,467,751
-0.05(-1.95%)
Jun 03, 2015
2.761
2.798
2.700
2.715
5,525,476
-0.08(-2.71%)
Jun 02, 2015
2.723
2.795
2.723
2.791
5,460,281
+0.09(+3.36%)
Jun 01, 2015
2.730
2.753
2.700
2.700
5,572,544
-0.02(-0.56%)
May 29, 2015
2.700
2.745
2.689
2.715
4,670,791
-0.02(-0.55%)
May 28, 2015
2.708
2.738
2.685
2.730
8,373,692
+0.01(+0.28%)
May 27, 2015
2.738
2.745
2.700
2.723
14,400,489
-0.02(-0.55%)
May 26, 2015
2.814
2.821
2.738
2.738
15,128,858
-0.12(-4.23%)
May 22, 2015
2.897
2.859
2.859
2.859
5,314,873
-0.04(-1.31%)
May 21, 2015
2.889
2.912
2.882
2.897
3,865,097
+0.01(+0.26%)
May 20, 2015
2.935
2.935
2.889
2.889
6,667,384
-0.02(-0.78%)
May 19, 2015
2.950
2.965
2.912
2.912
9,275,486
-0.06(-2.04%)
May 18, 2015
3.010
3.056
2.972
2.972
6,846,309
-0.02(-0.76%)
May 15, 2015
2.995
3.056
2.972
2.995
6,680,676
-0.02(-0.50%)
May 14, 2015
3.078
3.093
2.999
3.010
8,150,743
-0.05(-1.49%)
May 13, 2015
3.033
3.078
3.010
3.056
12,194,479
+0.07(+2.28%)
May 12, 2015
2.942
3.010
2.942
2.987
9,450,569
+0.05(+1.80%)
May 11, 2015
2.889
2.942
2.874
2.935
6,660,791
+0.05(+1.57%)
May 08, 2015
2.874
2.889
2.791
2.889
9,034,780
+0.05(+1.60%)
May 07, 2015
2.768
2.851
2.761
2.844
10,102,292
+0.05(+1.90%)
May 06, 2015
2.897
2.897
2.791
2.791
9,364,307
-0.08(-2.64%)
May 05, 2015
2.935
2.946
2.851
2.866
7,565,579
-0.03(-1.04%)
May 04, 2015
2.927
2.942
2.882
2.897
7,902,725
+0.02(+0.52%)
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.