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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2021
7.407
7.407
7.287
7.347
645,004
-0.12(-1.61%)
Apr 29, 2021
7.724
7.724
7.450
7.467
563,200
-0.15(-2.02%)
Apr 28, 2021
7.689
7.963
7.458
7.621
1,057,881
+0.27(+3.73%)
Apr 27, 2021
7.347
7.415
7.287
7.347
392,753
+0.03(+0.35%)
Apr 26, 2021
7.441
7.535
7.304
7.321
258,917
-0.09(-1.27%)
Apr 23, 2021
7.244
7.441
7.167
7.415
303,057
+0.20(+2.73%)
Apr 22, 2021
7.270
7.373
7.193
7.218
281,359
-0.01(-0.12%)
Apr 21, 2021
7.158
7.278
7.150
7.227
398,996
+0.06(+0.84%)
Apr 20, 2021
7.347
7.390
7.004
7.167
580,799
-0.23(-3.13%)
Apr 19, 2021
7.552
7.569
7.360
7.398
365,443
-0.18(-2.37%)
Apr 16, 2021
7.698
7.792
7.552
7.578
326,064
-0.01(-0.11%)
Apr 15, 2021
7.552
7.604
7.450
7.587
328,639
+0.08(+1.03%)
Apr 14, 2021
7.373
7.617
7.373
7.510
435,322
+0.14(+1.86%)
Apr 13, 2021
7.167
7.518
7.091
7.373
870,492
+0.17(+2.38%)
Apr 12, 2021
7.167
7.236
7.124
7.201
347,874
+0.08(+1.08%)
Apr 09, 2021
7.184
7.227
7.107
7.124
204,374
-0.04(-0.60%)
Apr 08, 2021
7.201
7.210
7.069
7.167
329,785
-0.04(-0.59%)
Apr 07, 2021
7.287
7.347
7.150
7.210
428,955
-0.07(-0.94%)
Apr 06, 2021
7.381
7.445
7.265
7.278
422,996
-0.10(-1.39%)
Apr 05, 2021
7.210
7.407
7.116
7.381
630,299
+0.24(+3.36%)
Apr 01, 2021
7.295
7.295
7.081
7.141
529,387
-0.09(-1.18%)
Mar 31, 2021
7.073
7.313
7.073
7.227
760,615
+0.19(+2.68%)
Mar 30, 2021
7.013
7.167
7.004
7.039
490,001
+0.00(+0.00%)
Mar 29, 2021
7.021
7.270
7.021
7.039
645,164
-0.04(-0.60%)
Mar 26, 2021
7.039
7.150
6.919
7.081
582,524
+0.15(+2.22%)
Mar 25, 2021
6.799
6.996
6.610
6.927
829,108
+0.13(+1.89%)
Mar 24, 2021
6.936
7.184
6.799
6.799
876,876
-0.04(-0.63%)
Mar 23, 2021
7.098
7.133
6.833
6.842
751,375
-0.31(-4.31%)
Mar 22, 2021
7.612
7.612
7.133
7.150
721,015
-0.39(-5.22%)
Mar 19, 2021
7.544
7.784
7.458
7.544
1,979,743
+0.03(+0.34%)
Mar 18, 2021
7.475
7.818
7.407
7.518
668,525
+0.05(+0.69%)
Mar 17, 2021
7.373
7.492
7.227
7.467
800,649
+0.05(+0.69%)
Mar 16, 2021
7.587
7.587
7.274
7.415
541,745
-0.17(-2.20%)
Mar 15, 2021
7.506
7.582
7.293
7.582
787,507
+0.03(+0.34%)
Mar 12, 2021
7.625
7.718
7.506
7.557
521,979
-0.03(-0.34%)
Mar 11, 2021
7.565
7.752
7.438
7.582
841,635
+0.06(+0.79%)
Mar 10, 2021
7.421
7.650
7.310
7.523
1,177,363
+0.14(+1.84%)
Mar 09, 2021
7.523
7.582
7.132
7.387
938,254
-0.05(-0.69%)
Mar 08, 2021
7.234
7.616
7.157
7.438
944,168
+0.29(+4.04%)
Mar 05, 2021
7.268
7.327
6.996
7.149
1,337,830
+0.00(+0.00%)
Mar 04, 2021
7.140
7.412
7.013
7.149
711,708
+0.02(+0.24%)
Mar 03, 2021
7.038
7.276
7.038
7.132
564,647
+0.09(+1.33%)
Mar 02, 2021
7.234
7.272
7.013
7.038
672,827
-0.24(-3.27%)
Mar 01, 2021
7.047
7.387
6.987
7.276
823,348
+0.39(+5.68%)
Feb 26, 2021
7.098
7.157
6.885
6.885
649,268
-0.22(-3.11%)
Feb 25, 2021
7.446
7.497
7.106
7.106
534,209
-0.32(-4.35%)
Feb 24, 2021
7.404
7.497
7.276
7.429
565,180
+0.05(+0.69%)
Feb 23, 2021
7.642
7.956
7.378
7.378
1,007,005
-0.23(-3.02%)
Feb 22, 2021
7.098
7.625
7.098
7.608
1,406,420
+0.54(+7.57%)
Feb 19, 2021
7.004
7.081
6.834
7.072
1,144,543
+0.08(+1.09%)
Feb 18, 2021
7.115
7.153
6.945
6.996
1,286,200
-0.17(-2.37%)
Feb 17, 2021
6.902
7.463
6.868
7.166
1,018,325
-0.34(-4.53%)
Feb 16, 2021
7.659
7.693
7.472
7.506
367,205
-0.14(-1.89%)
Feb 12, 2021
7.608
7.778
7.582
7.650
290,576
-0.03(-0.44%)
Feb 11, 2021
7.871
7.973
7.633
7.684
443,696
-0.14(-1.85%)
Feb 10, 2021
7.999
8.126
7.786
7.829
397,106
-0.14(-1.71%)
Feb 09, 2021
7.914
8.039
7.846
7.965
374,839
+0.07(+0.86%)
Feb 08, 2021
7.565
7.922
7.565
7.897
496,773
+0.37(+4.85%)
Feb 05, 2021
7.608
7.608
7.378
7.531
374,220
+0.01(+0.11%)
Feb 04, 2021
7.276
7.531
7.259
7.523
363,141
+0.26(+3.63%)
Feb 03, 2021
7.081
7.276
7.064
7.259
303,018
+0.12(+1.67%)
Feb 02, 2021
7.183
7.183
7.072
7.140
298,374
+0.03(+0.48%)
Feb 01, 2021
6.928
7.140
6.775
7.106
433,624
+0.23(+3.34%)
Jan 29, 2021
7.081
7.098
6.860
6.877
540,567
-0.21(-3.00%)
Jan 28, 2021
7.132
7.242
7.064
7.089
387,136
+0.04(+0.60%)
Jan 27, 2021
7.268
7.319
7.004
7.047
514,381
-0.37(-5.04%)
Jan 26, 2021
7.395
7.446
7.264
7.421
268,954
+0.08(+1.16%)
Jan 25, 2021
7.421
7.429
7.208
7.336
415,368
-0.14(-1.93%)
Jan 22, 2021
7.225
7.480
7.132
7.480
447,864
+0.19(+2.56%)
Jan 21, 2021
7.489
7.540
7.293
7.293
341,774
-0.25(-3.27%)
Jan 20, 2021
7.446
7.565
7.412
7.540
401,565
+0.11(+1.49%)
Jan 19, 2021
7.540
7.582
7.412
7.429
432,331
-0.08(-1.02%)
Jan 15, 2021
7.370
7.523
7.272
7.506
393,631
-0.01(-0.11%)
Jan 14, 2021
7.497
7.625
7.463
7.514
261,875
+0.06(+0.80%)
Jan 13, 2021
7.633
7.684
7.412
7.455
350,002
-0.20(-2.66%)
Jan 12, 2021
7.293
7.659
7.225
7.659
444,378
+0.42(+5.75%)
Jan 11, 2021
7.217
7.310
7.217
7.242
391,596
-0.10(-1.39%)
Jan 08, 2021
7.463
7.463
7.068
7.344
460,923
-0.08(-1.03%)
Jan 07, 2021
7.565
7.565
7.344
7.421
485,061
-0.09(-1.24%)
Jan 06, 2021
7.412
7.718
7.378
7.514
1,014,689
+0.26(+3.63%)
Jan 05, 2021
7.013
7.276
6.991
7.251
535,290
+0.22(+3.14%)
Jan 04, 2021
7.268
7.323
6.979
7.030
638,659
-0.15(-2.13%)
Dec 31, 2020
7.183
7.183
7.183
343,704
+0.08(+1.20%)
Dec 30, 2020
7.064
7.191
7.021
7.098
343,704
+0.03(+0.48%)
Dec 29, 2020
7.344
7.353
7.043
7.064
461,064
-0.21(-2.92%)
Dec 28, 2020
7.302
7.412
7.221
7.276
477,577
+0.03(+0.35%)
Dec 24, 2020
7.225
7.259
7.089
7.251
341,398
+0.04(+0.59%)
Dec 23, 2020
7.480
7.523
7.166
7.208
672,746
-0.20(-2.75%)
Dec 22, 2020
7.319
7.459
7.170
7.412
1,347,748
+0.06(+0.81%)
Dec 21, 2020
7.327
7.438
7.166
7.353
920,139
-0.26(-3.35%)
Dec 18, 2020
7.667
7.676
7.361
7.608
2,592,134
-0.06(-0.78%)
Dec 17, 2020
7.514
7.693
7.446
7.667
844,164
+0.21(+2.85%)
Dec 16, 2020
7.446
7.523
7.395
7.455
727,145
+0.07(+0.92%)
Dec 15, 2020
7.285
7.429
7.174
7.387
632,736
+0.14(+2.00%)
Dec 14, 2020
7.370
7.438
7.242
7.242
872,834
-0.01(-0.12%)
Dec 11, 2020
7.089
7.276
7.089
7.251
627,505
+0.04(+0.59%)
Dec 10, 2020
7.132
7.272
7.098
7.208
586,723
+0.01(+0.12%)
Dec 09, 2020
7.055
7.259
6.996
7.200
709,868
+0.17(+2.42%)
Dec 08, 2020
7.004
7.106
6.941
7.030
570,135
-0.03(-0.36%)
Dec 07, 2020
7.310
7.340
7.038
7.055
640,644
-0.20(-2.81%)
Dec 04, 2020
6.987
7.319
6.928
7.259
576,448
+0.33(+4.79%)
Dec 03, 2020
6.826
7.081
6.724
6.928
671,939
+0.14(+2.00%)
Dec 02, 2020
6.554
6.830
6.503
6.792
603,305
+0.20(+3.10%)
Dec 01, 2020
6.528
6.698
6.511
6.588
459,331
+0.08(+1.18%)
Nov 30, 2020
6.766
6.792
6.477
6.511
829,293
-0.27(-4.01%)
Nov 27, 2020
6.809
6.970
6.681
6.783
244,225
-0.11(-1.60%)
Nov 25, 2020
7.038
7.072
6.847
6.894
518,803
-0.22(-3.11%)
Nov 24, 2020
6.843
7.140
6.758
7.115
761,935
+0.41(+6.08%)
Nov 23, 2020
6.503
6.809
6.494
6.707
792,986
+0.28(+4.30%)
Nov 20, 2020
6.245
6.439
6.220
6.431
615,573
+0.12(+1.87%)
Nov 19, 2020
6.456
6.599
6.220
6.313
873,290
-0.26(-3.97%)
Nov 18, 2020
6.515
6.629
6.422
6.574
830,810
+0.13(+1.96%)
Nov 17, 2020
6.515
6.591
6.262
6.447
1,132,167
-0.12(-1.80%)
Nov 16, 2020
6.009
6.591
6.001
6.565
1,308,800
+0.76(+13.06%)
Nov 13, 2020
5.731
5.874
5.621
5.807
882,424
+0.15(+2.68%)
Nov 12, 2020
5.984
5.992
5.571
5.655
1,173,528
-0.02(-0.30%)
Nov 11, 2020
5.697
5.866
5.562
5.672
729,230
+0.08(+1.36%)
Nov 10, 2020
5.689
5.819
5.592
5.596
848,061
-0.03(-0.60%)
Nov 09, 2020
5.335
5.689
5.141
5.630
1,165,037
+0.78(+16.17%)
Nov 06, 2020
4.880
4.964
4.838
4.846
499,767
-0.03(-0.52%)
Nov 05, 2020
4.779
4.989
4.779
4.871
346,065
+0.13(+2.66%)
Nov 04, 2020
4.871
4.871
4.694
4.745
490,807
-0.20(-4.09%)
Nov 03, 2020
4.939
5.006
4.829
4.947
1,620,015
+0.13(+2.80%)
Nov 02, 2020
4.543
4.829
4.488
4.812
658,943
+0.37(+8.35%)
Oct 30, 2020
4.627
4.694
4.383
4.442
951,006
-0.26(-5.56%)
Oct 29, 2020
4.728
4.812
4.534
4.703
818,930
-0.03(-0.71%)
Oct 28, 2020
4.897
4.897
4.585
4.736
1,010,571
-0.26(-5.23%)
Oct 27, 2020
5.200
5.217
4.985
4.998
843,221
-0.25(-4.82%)
Oct 26, 2020
5.335
5.392
5.208
5.251
612,183
-0.18(-3.26%)
Oct 23, 2020
5.495
5.583
5.242
5.428
993,484
-0.08(-1.38%)
Oct 22, 2020
5.470
5.529
5.385
5.503
709,060
+0.06(+1.08%)
Oct 21, 2020
5.369
5.482
5.360
5.444
662,568
+0.05(+0.94%)
Oct 20, 2020
5.478
5.520
5.394
5.394
349,150
-0.03(-0.62%)
Oct 19, 2020
5.554
5.621
5.402
5.428
306,373
-0.14(-2.57%)
Oct 16, 2020
5.605
5.680
5.554
5.571
446,611
-0.05(-0.90%)
Oct 15, 2020
5.537
5.647
5.487
5.621
438,076
-0.01(-0.15%)
Oct 14, 2020
5.596
5.701
5.596
5.630
480,197
+0.02(+0.30%)
Oct 13, 2020
5.495
5.680
5.293
5.613
515,138
+0.03(+0.45%)
Oct 12, 2020
5.478
5.680
5.377
5.588
457,617
+0.12(+2.16%)
Oct 09, 2020
5.478
5.562
5.394
5.470
458,832
+0.04(+0.78%)
Oct 08, 2020
5.377
5.478
5.305
5.428
452,402
+0.13(+2.38%)
Oct 07, 2020
5.192
5.369
5.149
5.301
610,575
+0.15(+2.95%)
Oct 06, 2020
5.267
5.348
5.141
5.149
640,872
-0.05(-0.97%)
Oct 05, 2020
5.023
5.234
4.989
5.200
519,805
+0.19(+3.87%)
Oct 02, 2020
4.779
5.057
4.779
5.006
397,844
+0.13(+2.77%)
Oct 01, 2020
4.846
4.998
4.842
4.871
406,293
-0.02(-0.34%)
Sep 30, 2020
4.989
5.124
4.871
4.888
571,283
-0.13(-2.68%)
Sep 29, 2020
5.183
5.200
4.922
5.023
671,311
-0.11(-2.13%)
Sep 28, 2020
5.074
5.192
5.040
5.133
560,483
+0.11(+2.18%)
Sep 25, 2020
4.863
5.082
4.846
5.023
1,096,831
+0.10(+2.05%)
Sep 24, 2020
4.829
4.972
4.699
4.922
707,864
+0.13(+2.82%)
Sep 23, 2020
4.905
5.006
4.779
4.787
905,279
-0.12(-2.41%)
Sep 22, 2020
4.795
4.939
4.770
4.905
772,781
+0.12(+2.46%)
Sep 21, 2020
5.031
5.057
4.745
4.787
1,192,076
-0.37(-7.19%)
Sep 18, 2020
5.251
5.369
5.116
5.158
1,623,058
-0.07(-1.29%)
Sep 17, 2020
5.040
5.297
4.956
5.225
1,953,299
+0.16(+3.16%)
Sep 16, 2020
5.133
5.183
5.057
5.065
1,568,644
-0.04(-0.83%)
Sep 15, 2020
5.234
5.310
5.107
5.107
457,217
-0.09(-1.78%)
Sep 14, 2020
5.242
5.301
5.166
5.200
566,020
+0.00(+0.00%)
Sep 11, 2020
5.149
5.246
5.040
5.200
920,868
+0.06(+1.15%)
Sep 10, 2020
5.326
5.326
5.141
5.141
641,132
-0.09(-1.77%)
Sep 09, 2020
5.436
5.487
5.234
5.234
692,804
-0.16(-2.97%)
Sep 08, 2020
5.546
5.546
5.326
5.394
867,456
-0.12(-2.14%)
Sep 04, 2020
5.756
5.798
5.495
5.512
771,839
-0.12(-2.10%)
Sep 03, 2020
5.782
5.900
5.567
5.630
698,566
-0.10(-1.76%)
Sep 02, 2020
5.672
5.891
5.672
5.731
684,130
+0.06(+1.04%)
Sep 01, 2020
5.428
5.680
5.402
5.672
361,191
+0.21(+3.86%)
Aug 31, 2020
5.588
5.638
5.461
5.461
638,558
-0.19(-3.43%)
Aug 28, 2020
5.571
5.664
5.503
5.655
269,343
+0.08(+1.51%)
Aug 27, 2020
5.537
5.710
5.520
5.571
494,628
+0.08(+1.38%)
Aug 26, 2020
5.588
5.680
5.411
5.495
1,010,954
-0.20(-3.55%)
Aug 25, 2020
5.908
5.942
5.562
5.697
483,515
-0.19(-3.22%)
Aug 24, 2020
5.720
5.954
5.636
5.887
736,029
+0.26(+4.60%)
Aug 21, 2020
5.653
5.749
5.603
5.628
388,852
-0.09(-1.61%)
Aug 20, 2020
5.561
5.762
5.545
5.720
376,773
+0.04(+0.74%)
Aug 19, 2020
5.570
5.737
5.461
5.678
608,012
+0.20(+3.66%)
Aug 18, 2020
5.678
5.686
5.436
5.478
676,246
-0.22(-3.81%)
Aug 17, 2020
5.837
5.837
5.678
5.695
370,727
-0.17(-2.85%)
Aug 14, 2020
5.686
5.908
5.653
5.862
298,315
+0.11(+1.89%)
Aug 13, 2020
5.720
5.912
5.686
5.753
348,633
-0.03(-0.43%)
Aug 12, 2020
6.179
6.179
5.686
5.778
620,774
-0.29(-4.81%)
Aug 11, 2020
6.079
6.196
5.991
6.071
603,779
+0.10(+1.68%)
Aug 10, 2020
5.887
6.046
5.870
5.970
1,073,386
+0.12(+2.00%)
Aug 07, 2020
5.837
5.870
5.728
5.854
974,705
-0.03(-0.43%)
Aug 06, 2020
5.570
5.912
5.570
5.879
530,902
+0.30(+5.39%)
Aug 05, 2020
5.636
5.682
5.494
5.578
547,753
+0.02(+0.30%)
Aug 04, 2020
5.611
5.670
5.494
5.561
347,312
-0.08(-1.48%)
Aug 03, 2020
5.519
5.703
5.428
5.645
511,212
+0.20(+3.68%)
Jul 31, 2020
5.678
5.770
5.394
5.444
528,609
-0.32(-5.51%)
Jul 30, 2020
5.837
5.870
5.653
5.762
596,962
-0.08(-1.29%)
Jul 29, 2020
6.012
6.321
5.720
5.837
878,449
+0.14(+2.49%)
Jul 28, 2020
5.686
5.854
5.611
5.695
607,616
-0.03(-0.58%)
Jul 27, 2020
5.620
5.770
5.528
5.728
295,581
+0.10(+1.78%)
Jul 24, 2020
5.870
5.920
5.628
5.628
694,233
-0.22(-3.71%)
Jul 23, 2020
5.695
5.904
5.695
5.845
580,436
+0.12(+2.04%)
Jul 22, 2020
5.469
5.787
5.444
5.728
1,013,381
+0.18(+3.31%)
Jul 21, 2020
5.545
5.653
5.511
5.545
589,001
+0.08(+1.53%)
Jul 20, 2020
5.628
5.628
5.369
5.461
705,203
-0.11(-1.95%)
Jul 17, 2020
5.737
5.778
5.511
5.570
720,580
-0.16(-2.77%)
Jul 16, 2020
5.653
5.745
5.611
5.728
727,789
+0.03(+0.44%)
Jul 15, 2020
5.561
5.812
5.561
5.703
592,496
+0.23(+4.27%)
Jul 14, 2020
5.386
5.503
5.269
5.469
412,326
+0.10(+1.87%)
Jul 13, 2020
5.394
5.545
5.286
5.369
529,227
+0.04(+0.78%)
Jul 10, 2020
5.135
5.407
5.135
5.327
533,998
+0.18(+3.57%)
Jul 09, 2020
5.352
5.352
5.060
5.144
633,904
-0.23(-4.20%)
Jul 08, 2020
5.361
5.419
5.236
5.369
442,751
-0.03(-0.62%)
Jul 07, 2020
5.503
5.536
5.386
5.403
375,929
-0.20(-3.58%)
Jul 06, 2020
5.586
5.691
5.453
5.603
860,104
+0.15(+2.76%)
Jul 02, 2020
5.586
5.703
5.352
5.453
708,964
-0.01(-0.15%)
Jul 01, 2020
5.929
5.954
5.444
5.461
824,501
-0.47(-7.89%)
Jun 30, 2020
5.803
5.954
5.691
5.929
945,210
+0.14(+2.45%)
Jun 29, 2020
5.595
5.787
5.519
5.787
561,431
+0.29(+5.32%)
Jun 26, 2020
5.336
5.519
5.236
5.494
1,483,435
+0.14(+2.65%)
Jun 25, 2020
5.194
5.373
5.077
5.352
1,022,333
+0.11(+2.07%)
Jun 24, 2020
5.428
5.428
5.202
5.244
1,053,445
-0.29(-5.28%)
Jun 23, 2020
5.369
5.595
5.286
5.536
762,460
+0.26(+4.91%)
Jun 22, 2020
5.302
5.336
5.152
5.277
785,420
-0.12(-2.17%)
Jun 19, 2020
5.586
5.670
5.369
5.394
1,148,593
-0.12(-2.12%)
Jun 18, 2020
5.545
5.695
5.478
5.511
368,514
-0.13(-2.37%)
Jun 17, 2020
5.795
5.812
5.603
5.645
442,320
-0.15(-2.59%)
Jun 16, 2020
5.887
5.895
5.620
5.795
690,381
+0.22(+3.89%)
Jun 15, 2020
5.219
5.666
5.211
5.578
399,777
+0.10(+1.83%)
Jun 12, 2020
5.778
5.912
5.319
5.478
640,822
-0.03(-0.61%)
Jun 11, 2020
5.436
5.553
5.311
5.511
1,047,847
-0.25(-4.35%)
Jun 10, 2020
6.054
6.054
5.745
5.762
495,786
-0.33(-5.48%)
Jun 09, 2020
6.188
6.196
5.904
6.096
632,869
-0.23(-3.69%)
Jun 08, 2020
6.096
6.375
6.096
6.329
757,858
+0.34(+5.72%)
Jun 05, 2020
5.803
6.158
5.803
5.987
955,903
+0.25(+4.37%)
Jun 04, 2020
5.686
5.803
5.553
5.737
562,377
-0.02(-0.29%)
Jun 03, 2020
5.511
5.828
5.394
5.753
508,270
+0.38(+6.99%)
Jun 02, 2020
5.302
5.461
5.252
5.378
476,701
+0.21(+4.04%)
Jun 01, 2020
5.211
5.319
5.085
5.169
688,226
+0.00(+0.00%)
May 29, 2020
5.194
5.302
5.085
5.169
637,947
-0.13(-2.37%)
May 28, 2020
5.670
5.670
5.244
5.294
601,020
-0.24(-4.37%)
May 27, 2020
5.261
5.595
5.261
5.536
1,608,919
+0.45(+8.87%)
May 26, 2020
5.269
5.294
5.077
5.085
865,054
+0.04(+0.74%)
May 22, 2020
4.998
5.056
4.849
5.048
544,582
+0.12(+2.35%)
May 21, 2020
4.965
5.056
4.907
4.932
575,948
-0.07(-1.32%)
May 20, 2020
5.006
5.126
4.907
4.998
597,655
+0.12(+2.37%)
May 19, 2020
5.089
5.176
4.882
4.882
559,852
-0.22(-4.37%)
May 18, 2020
4.866
5.114
4.866
5.106
695,316
+0.48(+10.36%)
May 15, 2020
4.602
4.676
4.469
4.626
582,711
+0.03(+0.72%)
May 14, 2020
4.420
4.684
4.317
4.593
737,068
+0.08(+1.83%)
May 13, 2020
4.659
4.709
4.445
4.511
982,739
-0.25(-5.21%)
May 12, 2020
4.973
5.048
4.759
4.759
860,669
-0.23(-4.64%)
May 11, 2020
5.196
5.263
4.866
4.990
1,042,900
-0.28(-5.33%)
May 08, 2020
5.097
5.337
4.990
5.271
1,247,491
+0.30(+5.98%)
May 07, 2020
4.982
5.139
4.841
4.973
907,294
+0.09(+1.86%)
May 06, 2020
5.106
5.238
4.845
4.882
969,898
-0.32(-6.19%)
May 05, 2020
5.163
5.395
4.812
5.205
1,713,940
-0.31(-5.55%)
May 04, 2020
5.783
5.833
5.436
5.510
877,105
-0.36(-6.19%)
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.