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
Euronav NV
(NY:
EURN
)
21.04
+0.34 (+1.64%)
Official Closing Price
Updated: 4:00 PM EDT, May 20, 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, 2018
5.797
5.869
5.797
5.833
539,051
-0.04(-0.61%)
Apr 27, 2018
5.941
5.976
5.797
5.869
1,091,844
-0.21(-3.53%)
Apr 26, 2018
6.119
6.156
6.012
6.084
773,160
+0.11(+1.80%)
Apr 25, 2018
6.048
6.084
5.905
5.976
1,060,693
-0.36(-5.65%)
Apr 24, 2018
6.406
6.424
6.227
6.334
602,060
-0.14(-2.21%)
Apr 23, 2018
6.406
6.477
6.334
6.477
414,761
+0.07(+1.12%)
Apr 20, 2018
6.370
6.442
6.334
6.406
768,079
+0.14(+2.29%)
Apr 19, 2018
6.334
6.370
6.227
6.263
394,377
-0.04(-0.57%)
Apr 18, 2018
6.263
6.370
6.263
6.298
447,964
+0.07(+1.15%)
Apr 17, 2018
6.227
6.263
6.191
6.227
195,061
-0.07(-1.14%)
Apr 16, 2018
6.227
6.298
6.173
6.298
243,265
+0.14(+2.33%)
Apr 13, 2018
6.119
6.191
6.084
6.155
249,854
+0.00(+0.00%)
Apr 12, 2018
6.298
6.298
6.119
6.155
499,317
-0.07(-1.15%)
Apr 11, 2018
6.119
6.334
6.119
6.227
619,836
+0.14(+2.35%)
Apr 10, 2018
5.976
6.155
5.976
6.084
503,717
+0.14(+2.41%)
Apr 09, 2018
5.905
5.976
5.869
5.941
319,948
+0.04(+0.61%)
Apr 06, 2018
5.941
5.976
5.869
5.905
676,836
-0.11(-1.79%)
Apr 05, 2018
5.941
6.012
5.941
6.012
431,114
+0.11(+1.82%)
Apr 04, 2018
5.833
5.958
5.833
5.905
653,028
+0.00(+0.00%)
Apr 03, 2018
5.905
5.941
5.797
5.905
533,024
+0.14(+2.48%)
Apr 02, 2018
5.869
5.905
5.726
5.762
528,208
-0.11(-1.83%)
Mar 29, 2018
5.869
5.869
5.869
0
-0.07(-1.20%)
Mar 28, 2018
5.976
5.976
5.905
5.941
666,314
-0.04(-0.60%)
Mar 27, 2018
6.048
6.048
5.941
5.976
571,413
-0.07(-1.18%)
Mar 26, 2018
6.012
6.084
5.958
6.048
531,711
+0.07(+1.20%)
Mar 23, 2018
6.048
6.119
5.976
5.976
331,418
+0.00(+0.00%)
Mar 22, 2018
6.048
6.066
5.941
5.976
257,733
-0.18(-2.91%)
Mar 21, 2018
6.048
6.182
6.012
6.155
452,721
+0.14(+2.38%)
Mar 20, 2018
5.941
6.066
5.941
6.012
441,374
+0.04(+0.60%)
Mar 19, 2018
6.012
6.048
5.941
5.976
232,467
-0.14(-2.34%)
Mar 16, 2018
5.941
6.119
5.941
6.119
196,641
+0.11(+1.79%)
Mar 15, 2018
6.119
6.137
5.976
6.012
330,011
-0.11(-1.75%)
Mar 14, 2018
6.191
6.191
6.084
6.119
363,765
-0.14(-2.29%)
Mar 13, 2018
6.227
6.298
6.191
6.263
365,847
+0.07(+1.16%)
Mar 12, 2018
6.084
6.227
6.084
6.191
471,605
+0.11(+1.76%)
Mar 09, 2018
6.119
6.155
6.012
6.084
397,291
+0.00(+0.00%)
Mar 08, 2018
6.119
6.155
5.976
6.084
362,227
-0.07(-1.16%)
Mar 07, 2018
6.084
6.155
376,854
-0.04(-0.58%)
Mar 06, 2018
6.263
6.298
6.119
6.191
677,045
+0.18(+2.98%)
Mar 05, 2018
5.941
6.048
5.923
6.012
405,252
+0.07(+1.20%)
Mar 02, 2018
5.869
5.976
5.833
5.941
429,586
+0.14(+2.47%)
Mar 01, 2018
5.690
5.833
5.618
5.797
1,000,378
+0.11(+1.89%)
Feb 28, 2018
5.869
5.941
5.672
5.690
680,682
-0.21(-3.64%)
Feb 27, 2018
6.012
6.048
5.905
5.905
280,570
-0.14(-2.37%)
Feb 26, 2018
6.048
6.048
5.958
6.048
324,041
+0.00(+0.00%)
Feb 23, 2018
6.048
6.102
5.976
6.048
219,378
+0.00(+0.00%)
Feb 22, 2018
5.976
6.119
5.976
6.048
560,093
+0.07(+1.20%)
Feb 21, 2018
5.976
6.084
5.941
5.976
766,014
+0.04(+0.60%)
Feb 20, 2018
6.012
6.066
5.869
5.941
807,659
-0.04(-0.60%)
Feb 16, 2018
5.976
5.976
5.976
0
+0.00(+0.00%)
Feb 15, 2018
5.976
5.994
5.905
5.976
409,492
+0.04(+0.60%)
Feb 14, 2018
5.833
5.941
5.797
5.941
431,023
+0.11(+1.84%)
Feb 13, 2018
5.941
5.941
5.762
5.833
475,879
-0.14(-2.40%)
Feb 12, 2018
5.905
6.012
5.833
5.976
800,120
+0.43(+7.74%)
Feb 09, 2018
5.583
5.654
5.368
5.547
727,760
+0.07(+1.31%)
Feb 08, 2018
5.726
5.762
5.440
5.475
1,111,782
-0.29(-4.97%)
Feb 07, 2018
5.833
5.869
5.726
5.762
694,780
-0.04(-0.62%)
Feb 06, 2018
5.654
5.833
5.618
5.797
501,150
+0.05(+0.93%)
Feb 05, 2018
5.797
5.905
5.672
5.744
494,181
-0.16(-2.73%)
Feb 02, 2018
6.084
6.119
5.869
5.905
762,215
-0.14(-2.37%)
Feb 01, 2018
6.119
6.209
5.994
6.048
1,709,868
+0.04(+0.60%)
Jan 31, 2018
6.263
6.263
5.941
6.012
1,204,682
-0.29(-4.55%)
Jan 30, 2018
6.298
6.334
6.227
6.298
731,224
+0.00(+0.00%)
Jan 29, 2018
6.370
6.406
6.298
6.298
1,273,673
-0.18(-2.76%)
Jan 26, 2018
6.406
6.477
6.391
6.477
1,487,336
-0.04(-0.55%)
Jan 25, 2018
6.513
6.549
6.388
6.513
2,052,020
+0.21(+3.41%)
Jan 24, 2018
6.442
6.513
6.298
6.298
1,712,628
-0.11(-1.68%)
Jan 23, 2018
6.406
6.442
6.334
6.406
738,551
+0.04(+0.56%)
Jan 22, 2018
6.334
6.406
6.334
6.370
941,452
+0.00(+0.00%)
Jan 19, 2018
6.370
6.459
6.316
6.370
1,639,360
+0.00(+0.00%)
Jan 18, 2018
6.442
6.495
6.370
6.370
1,307,073
-0.07(-1.11%)
Jan 17, 2018
6.477
6.495
6.406
6.442
1,139,154
+0.07(+1.12%)
Jan 16, 2018
6.442
6.477
6.352
6.370
1,226,582
-0.04(-0.56%)
Jan 12, 2018
6.406
6.406
6.406
0
+0.00(+0.00%)
Jan 11, 2018
6.370
6.459
6.370
6.406
974,357
+0.04(+0.56%)
Jan 10, 2018
6.442
6.513
6.370
6.370
849,797
-0.07(-1.11%)
Jan 09, 2018
6.585
6.620
6.406
6.442
1,385,740
-0.07(-1.10%)
Jan 08, 2018
6.692
6.692
6.513
6.513
1,751,684
-0.14(-2.15%)
Jan 05, 2018
6.835
6.835
6.656
6.656
1,897,712
-0.18(-2.62%)
Jan 04, 2018
6.871
6.907
6.764
6.835
1,614,161
+0.14(+2.14%)
Jan 03, 2018
6.799
6.799
6.656
6.692
1,243,812
-0.04(-0.53%)
Jan 02, 2018
6.656
6.728
6.620
6.728
846,228
+0.11(+1.62%)
Dec 29, 2017
6.620
6.620
6.620
0
+0.00(+0.00%)
Dec 28, 2017
6.620
6.620
6.549
6.620
810,965
+0.07(+1.09%)
Dec 27, 2017
6.513
6.585
6.459
6.549
998,616
+0.25(+3.98%)
Dec 26, 2017
6.298
6.370
6.227
6.298
390,362
+0.00(+0.00%)
Dec 22, 2017
6.119
6.370
6.102
6.298
1,412,175
+0.32(+5.39%)
Dec 21, 2017
5.941
6.084
5.833
5.976
4,575,222
+0.18(+3.09%)
Dec 20, 2017
5.797
5.833
5.779
5.797
209,867
-0.04(-0.61%)
Dec 19, 2017
5.905
5.933
5.833
5.833
285,063
-0.07(-1.21%)
Dec 18, 2017
5.869
5.941
5.833
5.905
491,437
+0.00(+0.00%)
Dec 15, 2017
5.869
5.941
5.833
5.905
867,629
-0.07(-1.20%)
Dec 14, 2017
5.905
5.994
5.869
5.976
1,950,216
+0.14(+2.45%)
Dec 13, 2017
5.976
6.007
5.833
5.833
405,041
-0.14(-2.40%)
Dec 12, 2017
5.941
5.976
5.869
5.976
868,916
+0.18(+3.09%)
Dec 11, 2017
5.833
5.851
5.797
5.797
409,535
-0.04(-0.61%)
Dec 08, 2017
5.869
5.887
5.762
5.833
873,978
+0.00(+0.00%)
Dec 07, 2017
5.869
5.923
5.833
5.833
451,809
-0.04(-0.61%)
Dec 06, 2017
6.119
6.137
5.833
5.869
1,068,970
-0.39(-6.29%)
Dec 05, 2017
6.334
6.370
6.298
6.263
656,336
-0.11(-1.69%)
Dec 04, 2017
6.406
6.442
6.298
6.370
938,083
+0.14(+2.30%)
Dec 01, 2017
6.227
6.298
6.227
6.227
567,316
+0.11(+1.75%)
Nov 30, 2017
6.084
6.155
6.048
6.119
765,520
+0.04(+0.59%)
Nov 29, 2017
6.298
6.316
6.084
6.084
991,242
-0.29(-4.49%)
Nov 28, 2017
6.370
6.406
6.334
6.370
721,720
+0.07(+1.14%)
Nov 27, 2017
6.370
6.406
6.263
6.298
259,727
-0.07(-1.12%)
Nov 24, 2017
6.370
6.406
6.335
6.370
183,182
+0.11(+1.71%)
Nov 22, 2017
6.298
6.334
6.191
6.263
425,155
-0.07(-1.13%)
Nov 21, 2017
6.227
6.334
6.227
6.334
1,391,602
+0.14(+2.31%)
Nov 20, 2017
6.048
6.191
6.012
6.191
758,051
+0.14(+2.37%)
Nov 17, 2017
6.048
6.084
6.012
6.048
187,842
+0.07(+1.20%)
Nov 16, 2017
6.048
6.048
5.976
5.976
377,381
-0.11(-1.76%)
Nov 15, 2017
6.155
6.155
6.048
6.084
582,146
+0.00(+0.00%)
Nov 14, 2017
6.084
6.119
6.048
6.084
567,063
+0.14(+2.41%)
Nov 13, 2017
6.012
6.084
5.941
5.941
392,600
-0.07(-1.19%)
Nov 10, 2017
6.048
6.084
6.012
6.012
306,629
-0.04(-0.59%)
Nov 09, 2017
6.048
6.084
6.012
6.048
236,087
-0.04(-0.59%)
Nov 08, 2017
6.084
6.119
6.048
6.084
381,155
+0.11(+1.80%)
Nov 07, 2017
5.976
6.012
5.923
5.976
473,163
+0.07(+1.21%)
Nov 06, 2017
5.905
6.012
5.869
5.905
562,597
+0.04(+0.61%)
Nov 03, 2017
5.905
5.941
5.815
5.869
630,342
-0.11(-1.80%)
Nov 02, 2017
6.048
6.084
5.941
5.976
618,825
-0.07(-1.18%)
Nov 01, 2017
6.012
6.084
6.012
6.048
259,207
+0.07(+1.20%)
Oct 31, 2017
5.976
6.048
5.869
5.976
837,632
+0.11(+1.83%)
Oct 30, 2017
5.905
6.012
5.869
5.869
653,601
+0.00(+0.00%)
Oct 27, 2017
5.833
5.941
5.797
5.869
439,803
+0.04(+0.61%)
Oct 26, 2017
5.869
5.891
5.797
5.833
222,347
-0.04(-0.61%)
Oct 25, 2017
5.905
5.941
5.869
5.869
364,194
-0.11(-1.80%)
Oct 24, 2017
6.012
6.012
5.941
5.976
262,245
+0.04(+0.60%)
Oct 23, 2017
6.048
6.084
5.941
5.941
315,494
-0.11(-1.77%)
Oct 20, 2017
6.084
6.119
6.048
6.048
218,866
-0.05(-0.82%)
Oct 19, 2017
6.048
6.155
6.012
6.098
589,837
+0.05(+0.83%)
Oct 18, 2017
6.084
6.119
6.012
6.048
352,360
-0.04(-0.59%)
Oct 17, 2017
6.155
6.155
6.084
6.084
530,223
-0.07(-1.16%)
Oct 16, 2017
5.976
6.191
5.958
6.155
875,523
+0.25(+4.24%)
Oct 13, 2017
5.833
6.048
5.833
5.905
1,255,324
+0.07(+1.23%)
Oct 12, 2017
5.797
5.833
5.779
5.833
387,943
+0.00(+0.00%)
Oct 11, 2017
5.833
5.869
5.797
5.833
438,587
+0.07(+1.24%)
Oct 10, 2017
5.762
5.797
5.762
5.762
424,066
+0.04(+0.62%)
Oct 09, 2017
5.762
5.797
5.726
5.726
393,130
-0.04(-0.62%)
Oct 06, 2017
5.762
5.797
5.690
5.762
805,070
-0.07(-1.23%)
Oct 05, 2017
5.762
5.833
5.744
5.833
1,897,720
+0.07(+1.24%)
Oct 04, 2017
5.762
5.833
5.762
5.762
940,415
+0.00(+0.00%)
Oct 03, 2017
5.762
5.797
5.726
5.762
2,782,876
+0.00(+0.00%)
Oct 02, 2017
5.762
5.815
5.726
5.762
848,669
-0.04(-0.62%)
Sep 29, 2017
5.762
5.905
5.744
5.797
1,330,002
+0.11(+1.89%)
Sep 28, 2017
5.618
5.708
5.601
5.690
799,694
+0.18(+3.25%)
Sep 27, 2017
5.547
5.618
5.475
5.511
643,952
+0.00(+0.00%)
Sep 26, 2017
5.618
5.618
5.511
5.511
455,380
-0.11(-1.91%)
Sep 25, 2017
5.690
5.726
5.618
5.618
432,839
-0.03(-0.51%)
Sep 22, 2017
5.718
5.718
5.647
5.647
682,140
-0.07(-1.24%)
Sep 21, 2017
5.754
5.754
5.718
5.718
263,803
-0.04(-0.62%)
Sep 20, 2017
5.754
5.789
5.683
5.754
1,238,110
+0.07(+1.25%)
Sep 19, 2017
5.718
5.771
5.683
5.683
676,477
+0.04(+0.63%)
Sep 18, 2017
5.647
5.754
5.629
5.647
917,958
+0.00(+0.00%)
Sep 15, 2017
5.683
5.754
5.647
5.647
556,858
+0.00(+0.00%)
Sep 14, 2017
5.718
5.754
5.647
5.647
385,381
-0.07(-1.24%)
Sep 13, 2017
5.754
5.754
5.665
5.718
746,602
+0.07(+1.26%)
Sep 12, 2017
5.683
5.754
5.612
5.647
626,887
+0.00(+0.00%)
Sep 11, 2017
5.683
5.754
5.612
5.647
664,309
-0.04(-0.62%)
Sep 08, 2017
5.683
5.736
5.647
5.683
950,168
-0.04(-0.62%)
Sep 07, 2017
5.647
5.754
5.629
5.718
1,137,412
+0.18(+3.21%)
Sep 06, 2017
5.470
5.576
5.470
5.541
554,096
+0.07(+1.30%)
Sep 05, 2017
5.434
5.487
5.363
5.470
624,723
+0.11(+1.99%)
Sep 01, 2017
5.434
5.470
5.363
5.363
440,610
-0.04(-0.66%)
Aug 31, 2017
5.398
5.452
5.363
5.398
636,235
+0.04(+0.66%)
Aug 30, 2017
5.434
5.434
5.327
5.363
464,556
-0.11(-1.95%)
Aug 29, 2017
5.470
5.505
5.434
5.470
413,814
+0.00(+0.00%)
Aug 28, 2017
5.541
5.576
5.434
5.470
429,251
+0.00(+0.00%)
Aug 25, 2017
5.363
5.505
5.363
5.470
342,130
+0.18(+3.36%)
Aug 24, 2017
5.256
5.327
5.239
5.292
709,387
+0.14(+2.76%)
Aug 23, 2017
5.114
5.185
5.114
5.150
573,648
+0.07(+1.40%)
Aug 22, 2017
5.079
5.114
5.043
5.079
961,248
+0.11(+2.14%)
Aug 21, 2017
5.079
5.114
4.937
4.972
1,424,265
+0.04(+0.72%)
Aug 18, 2017
5.043
5.043
4.937
4.937
1,136,283
+0.04(+0.72%)
Aug 17, 2017
5.079
5.114
4.901
4.901
1,206,493
-0.14(-2.82%)
Aug 16, 2017
5.079
5.114
5.043
5.043
509,089
+0.04(+0.71%)
Aug 15, 2017
5.079
5.097
5.008
5.008
638,410
-0.11(-2.08%)
Aug 14, 2017
5.150
5.175
5.043
5.114
646,679
+0.00(+0.00%)
Aug 11, 2017
5.079
5.150
5.043
5.114
1,481,069
-0.18(-3.36%)
Aug 10, 2017
5.363
5.398
5.256
5.292
1,041,429
-0.07(-1.32%)
Aug 09, 2017
5.398
5.470
5.327
5.363
572,809
-0.14(-2.58%)
Aug 08, 2017
5.576
5.629
5.470
5.505
718,372
-0.07(-1.27%)
Aug 07, 2017
5.612
5.647
5.541
5.576
509,840
+0.00(+0.00%)
Aug 04, 2017
5.647
5.683
5.541
5.576
857,794
+0.00(+0.00%)
Aug 03, 2017
5.683
5.683
5.576
5.576
304,826
-0.14(-2.48%)
Aug 02, 2017
5.718
5.754
5.665
5.718
283,906
+0.00(+0.00%)
Aug 01, 2017
5.754
5.789
5.700
5.718
479,757
+0.00(+0.00%)
Jul 31, 2017
5.718
5.754
5.612
5.718
582,302
+0.00(+0.00%)
Jul 28, 2017
5.683
5.754
5.612
5.718
652,906
+0.11(+1.90%)
Jul 27, 2017
5.612
5.647
5.574
5.612
620,198
+0.00(+0.00%)
Jul 26, 2017
5.576
5.683
5.541
5.612
703,319
-0.04(-0.63%)
Jul 25, 2017
5.612
5.647
5.541
5.647
737,419
+0.11(+1.92%)
Jul 24, 2017
5.576
5.576
5.505
5.541
680,416
-0.04(-0.64%)
Jul 21, 2017
5.576
5.629
5.505
5.576
1,110,368
-0.04(-0.63%)
Jul 20, 2017
5.612
5.647
5.549
5.612
453,406
+0.00(+0.00%)
Jul 19, 2017
5.576
5.683
5.558
5.612
703,041
+0.00(+0.00%)
Jul 18, 2017
5.647
5.718
5.576
5.612
397,930
-0.04(-0.63%)
Jul 17, 2017
5.683
5.718
5.594
5.647
484,621
-0.04(-0.62%)
Jul 14, 2017
5.647
5.683
5.646
5.683
726,406
+0.11(+1.91%)
Jul 13, 2017
5.576
5.612
5.541
5.576
481,477
-0.04(-0.63%)
Jul 12, 2017
5.612
5.647
5.541
5.612
530,765
+0.11(+1.94%)
Jul 11, 2017
5.434
5.541
5.434
5.505
400,740
+0.04(+0.65%)
Jul 10, 2017
5.398
5.505
5.398
5.470
924,987
+0.04(+0.65%)
Jul 07, 2017
5.505
5.505
5.398
5.434
438,776
-0.04(-0.65%)
Jul 06, 2017
5.505
5.576
5.434
5.470
768,433
-0.07(-1.28%)
Jul 05, 2017
5.612
5.647
5.505
5.541
631,410
-0.11(-1.89%)
Jul 03, 2017
5.541
5.647
5.505
5.647
539,866
+0.04(+0.63%)
Jun 30, 2017
5.576
5.683
5.576
5.612
623,484
+0.04(+0.64%)
Jun 29, 2017
5.505
5.576
5.487
5.576
598,220
+0.14(+2.61%)
Jun 28, 2017
5.327
5.541
5.327
5.434
392,990
+0.11(+2.00%)
Jun 27, 2017
5.398
5.434
5.327
5.327
499,314
-0.04(-0.66%)
Jun 26, 2017
5.363
5.398
5.310
5.363
302,821
-0.04(-0.66%)
Jun 23, 2017
5.221
5.398
5.221
5.398
588,109
+0.14(+2.70%)
Jun 22, 2017
5.221
5.256
5.185
5.256
316,253
+0.11(+2.07%)
Jun 21, 2017
5.221
5.221
5.150
5.150
343,414
-0.07(-1.36%)
Jun 20, 2017
5.292
5.363
5.221
5.221
644,424
-0.04(-0.68%)
Jun 19, 2017
5.221
5.322
5.185
5.256
614,750
+0.11(+2.07%)
Jun 16, 2017
5.150
5.185
5.114
5.150
804,900
+0.04(+0.69%)
Jun 15, 2017
5.150
5.185
5.114
5.114
527,845
-0.04(-0.69%)
Jun 14, 2017
5.256
5.256
5.114
5.150
869,267
-0.04(-0.69%)
Jun 13, 2017
5.221
5.256
5.150
5.185
553,658
+0.00(+0.00%)
Jun 12, 2017
5.185
5.274
5.150
5.185
486,748
-0.04(-0.68%)
Jun 09, 2017
5.292
5.292
5.185
5.221
561,929
+0.00(+0.00%)
Jun 08, 2017
5.256
5.310
5.185
5.221
1,006,544
+0.00(+0.00%)
Jun 07, 2017
5.327
5.345
5.185
5.221
846,051
-0.11(-2.00%)
Jun 06, 2017
5.398
5.398
5.256
5.327
787,491
-0.11(-1.96%)
Jun 05, 2017
5.434
5.461
5.363
5.434
577,160
+0.07(+1.32%)
Jun 02, 2017
5.434
5.470
5.363
5.363
485,977
-0.07(-1.31%)
Jun 01, 2017
5.363
5.434
5.363
5.434
759,858
+0.04(+0.66%)
May 31, 2017
5.327
5.452
5.292
5.398
833,854
+0.07(+1.33%)
May 30, 2017
5.363
5.434
5.327
5.327
890,289
+0.07(+1.35%)
May 26, 2017
5.363
5.398
5.274
5.256
1,240,524
+0.00(+0.00%)
May 25, 2017
5.363
5.398
5.150
5.256
1,222,161
-0.04(-0.67%)
May 24, 2017
5.470
5.505
5.278
5.292
1,637,121
-0.14(-2.61%)
May 23, 2017
5.541
5.576
5.398
5.434
869,591
-0.04(-0.65%)
May 22, 2017
5.612
5.612
5.470
5.470
1,329,735
-0.14(-2.53%)
May 19, 2017
5.576
5.660
5.541
5.612
1,104,585
+0.07(+1.28%)
May 18, 2017
5.576
5.647
5.505
5.541
544,695
-0.04(-0.64%)
May 17, 2017
5.576
5.683
5.576
5.576
549,514
+0.04(+0.64%)
May 16, 2017
5.576
5.636
5.541
5.541
464,270
-0.07(-1.27%)
May 15, 2017
5.683
5.718
5.576
5.612
360,361
+0.00(+0.00%)
May 12, 2017
5.612
5.647
5.576
5.612
246,365
-0.04(-0.63%)
May 11, 2017
5.647
5.683
5.576
5.647
558,957
-0.04(-0.62%)
May 10, 2017
5.683
5.718
5.629
5.683
400,805
+0.00(+0.00%)
May 09, 2017
5.754
5.754
5.612
5.683
389,731
+0.04(+0.63%)
May 08, 2017
5.647
5.683
5.612
5.647
301,138
+0.04(+0.63%)
May 05, 2017
5.612
5.665
5.576
5.612
410,987
+0.04(+0.64%)
May 04, 2017
5.576
5.647
5.541
5.576
755,524
-0.04(-0.63%)
May 03, 2017
5.576
5.647
5.541
5.612
575,132
-0.04(-0.63%)
May 02, 2017
5.612
5.683
5.594
5.647
637,758
+0.04(+0.63%)
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.