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
Global Ship Lease Inc
(NY:
GSL
)
28.56
+0.81 (+2.92%)
Streaming Delayed Price
Updated: 1:54 PM EDT, May 24, 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
11.01
11.26
10.98
11.15
248,589
+0.04(+0.36%)
Apr 29, 2021
11.38
11.38
10.87
11.11
287,881
-0.11(-1.00%)
Apr 28, 2021
11.21
11.39
11.05
11.22
236,648
+0.10(+0.94%)
Apr 27, 2021
11.24
11.34
10.96
11.12
311,687
-0.06(-0.57%)
Apr 26, 2021
11.21
11.24
11.03
11.18
337,436
+0.18(+1.68%)
Apr 23, 2021
10.67
11.11
10.64
11.00
270,780
+0.31(+2.93%)
Apr 22, 2021
10.90
11.04
10.68
10.68
279,300
-0.21(-1.92%)
Apr 21, 2021
10.52
11.01
10.39
10.89
491,074
+0.46(+4.38%)
Apr 20, 2021
11.09
11.20
10.32
10.44
470,711
-0.66(-5.93%)
Apr 19, 2021
10.96
11.29
10.87
11.09
471,390
+0.21(+1.92%)
Apr 16, 2021
10.78
10.93
10.56
10.88
332,989
+0.16(+1.50%)
Apr 15, 2021
10.83
11.00
10.68
10.72
656,938
-0.04(-0.37%)
Apr 14, 2021
10.30
10.83
10.30
10.76
820,001
+0.48(+4.68%)
Apr 13, 2021
10.39
10.41
10.04
10.28
434,926
-0.07(-0.70%)
Apr 12, 2021
10.63
10.66
10.07
10.36
1,246,435
-0.30(-2.86%)
Apr 09, 2021
10.63
11.14
10.36
10.66
2,795,694
-0.62(-5.48%)
Apr 08, 2021
11.63
11.65
11.15
11.28
759,778
-0.35(-3.03%)
Apr 07, 2021
11.44
11.78
11.36
11.63
279,585
+0.14(+1.26%)
Apr 06, 2021
11.42
11.78
11.40
11.49
239,194
-0.02(-0.14%)
Apr 05, 2021
11.95
12.11
11.33
11.50
438,907
-0.34(-2.85%)
Apr 01, 2021
11.32
11.87
11.32
11.84
225,400
+0.53(+4.68%)
Mar 31, 2021
11.43
11.57
11.31
11.31
308,488
-0.26(-2.22%)
Mar 30, 2021
11.31
11.70
11.01
11.57
392,585
+0.18(+1.55%)
Mar 29, 2021
12.56
12.58
11.35
11.39
579,144
-0.87(-7.13%)
Mar 26, 2021
12.55
12.64
11.90
12.26
469,252
+0.13(+1.06%)
Mar 25, 2021
11.23
12.34
10.83
12.14
850,233
+0.86(+7.61%)
Mar 24, 2021
12.34
12.75
11.25
11.28
646,545
-0.67(-5.64%)
Mar 23, 2021
14.29
14.32
11.91
11.95
1,332,459
-2.13(-15.10%)
Mar 22, 2021
13.05
14.17
12.91
14.08
1,118,540
+1.18(+9.14%)
Mar 19, 2021
12.69
12.95
12.17
12.90
463,019
+0.26(+2.10%)
Mar 18, 2021
12.51
13.47
12.51
12.63
639,940
+0.05(+0.38%)
Mar 17, 2021
12.03
12.64
11.87
12.59
321,658
+0.32(+2.62%)
Mar 16, 2021
12.75
12.75
12.08
12.26
328,778
-0.41(-3.23%)
Mar 15, 2021
12.34
12.71
12.04
12.67
417,814
+0.53(+4.36%)
Mar 12, 2021
12.32
12.46
11.96
12.14
488,576
-0.15(-1.24%)
Mar 11, 2021
11.99
12.57
11.78
12.30
476,740
+0.65(+5.58%)
Mar 10, 2021
11.61
11.80
11.35
11.65
433,813
+0.34(+2.98%)
Mar 09, 2021
10.87
11.38
10.56
11.31
413,254
+0.90(+8.63%)
Mar 08, 2021
10.19
10.99
10.19
10.41
467,873
+0.23(+2.29%)
Mar 05, 2021
11.11
11.25
9.715
10.18
766,836
-0.69(-6.35%)
Mar 04, 2021
11.79
11.79
10.60
10.87
758,728
-0.89(-7.57%)
Mar 03, 2021
11.91
12.37
11.38
11.76
405,211
+0.02(+0.21%)
Mar 02, 2021
11.58
11.91
11.45
11.74
375,334
+0.20(+1.74%)
Mar 01, 2021
12.87
12.91
11.39
11.53
807,654
-0.91(-7.35%)
Feb 26, 2021
11.90
13.22
11.87
12.45
1,213,524
+0.43(+3.60%)
Feb 25, 2021
12.15
12.87
11.55
12.02
708,045
-0.24(-1.96%)
Feb 24, 2021
11.70
12.26
11.41
12.26
503,906
+0.86(+7.53%)
Feb 23, 2021
11.22
11.69
10.67
11.40
455,109
-0.22(-1.86%)
Feb 22, 2021
11.43
11.73
11.33
11.61
292,078
+0.18(+1.61%)
Feb 19, 2021
11.07
11.62
10.98
11.43
263,923
+0.59(+5.40%)
Feb 18, 2021
11.37
11.55
10.72
10.84
549,273
-0.79(-6.76%)
Feb 17, 2021
11.69
11.86
11.29
11.63
556,219
-0.30(-2.49%)
Feb 16, 2021
12.43
12.47
11.56
11.93
770,090
-0.14(-1.20%)
Feb 12, 2021
10.64
12.32
10.44
12.07
2,677,882
+1.74(+16.85%)
Feb 11, 2021
10.51
10.63
10.11
10.33
290,832
-0.13(-1.23%)
Feb 10, 2021
10.85
10.85
10.15
10.46
554,041
-0.25(-2.32%)
Feb 09, 2021
11.07
11.11
10.66
10.71
577,506
+0.16(+1.52%)
Feb 08, 2021
10.44
10.64
10.31
10.55
423,918
+0.28(+2.73%)
Feb 05, 2021
10.40
10.41
9.722
10.27
541,435
-0.06(-0.54%)
Feb 04, 2021
9.746
10.39
9.714
10.32
502,958
+0.58(+5.93%)
Feb 03, 2021
9.786
9.962
9.626
9.746
530,859
+0.06(+0.58%)
Feb 02, 2021
10.10
10.23
9.569
9.690
894,507
-0.17(-1.71%)
Feb 01, 2021
9.690
9.946
9.473
9.858
618,441
+0.35(+3.71%)
Jan 29, 2021
9.345
9.962
9.120
9.505
823,311
+0.08(+0.85%)
Jan 28, 2021
9.762
9.970
9.425
9.425
423,172
-0.16(-1.67%)
Jan 27, 2021
9.738
10.08
9.064
9.585
1,190,504
-0.25(-2.53%)
Jan 26, 2021
10.40
10.40
9.746
9.834
985,711
-0.52(-5.04%)
Jan 25, 2021
10.80
10.80
10.34
10.36
1,256,840
-0.15(-1.45%)
Jan 22, 2021
10.44
10.83
10.40
10.51
3,847,897
-1.44(-12.08%)
Jan 21, 2021
12.78
12.90
11.81
11.95
364,273
-0.64(-5.10%)
Jan 20, 2021
12.58
12.99
12.43
12.59
228,865
+0.14(+1.16%)
Jan 19, 2021
13.52
13.78
12.27
12.45
488,081
-0.82(-6.17%)
Jan 15, 2021
13.96
14.19
12.54
13.27
645,284
-0.48(-3.50%)
Jan 14, 2021
13.24
13.75
13.07
13.75
609,199
+0.71(+5.41%)
Jan 13, 2021
12.85
13.33
12.83
13.04
554,881
+0.51(+4.10%)
Jan 12, 2021
12.11
12.77
12.03
12.53
1,079,010
+0.58(+4.83%)
Jan 11, 2021
10.66
11.95
10.64
11.95
454,463
+1.40(+13.31%)
Jan 08, 2021
10.47
10.95
10.47
10.55
296,836
+0.14(+1.31%)
Jan 07, 2021
9.962
10.46
9.944
10.41
211,853
+0.54(+5.44%)
Jan 06, 2021
9.706
9.978
9.706
9.874
173,998
+0.23(+2.41%)
Jan 05, 2021
9.497
9.706
9.433
9.642
126,417
+0.22(+2.30%)
Jan 04, 2021
9.626
9.706
9.160
9.425
157,820
-0.11(-1.18%)
Dec 31, 2020
9.537
9.537
9.537
135,805
+0.14(+1.54%)
Dec 30, 2020
9.104
9.626
9.104
9.393
135,805
+0.29(+3.17%)
Dec 29, 2020
9.626
9.690
8.944
9.104
179,990
-0.52(-5.42%)
Dec 28, 2020
9.305
9.642
9.249
9.626
241,735
+0.43(+4.71%)
Dec 24, 2020
9.184
9.192
9.091
9.192
78,167
+0.09(+0.97%)
Dec 23, 2020
9.104
9.144
8.928
9.104
137,811
+0.17(+1.89%)
Dec 22, 2020
8.823
9.096
8.703
8.936
165,496
+0.17(+1.92%)
Dec 21, 2020
8.944
8.960
8.687
8.767
128,245
-0.18(-1.97%)
Dec 18, 2020
8.976
8.976
8.864
8.944
176,530
+0.08(+0.90%)
Dec 17, 2020
8.663
8.927
8.663
8.864
224,085
+0.42(+4.94%)
Dec 16, 2020
8.567
8.623
8.350
8.446
61,444
-0.07(-0.85%)
Dec 15, 2020
8.615
8.655
8.430
8.519
68,465
+0.02(+0.19%)
Dec 14, 2020
8.647
8.807
8.462
8.503
121,554
-0.09(-1.03%)
Dec 11, 2020
8.414
8.631
8.342
8.591
96,867
+0.18(+2.19%)
Dec 10, 2020
8.214
8.414
8.150
8.406
86,360
+0.22(+2.64%)
Dec 09, 2020
8.334
8.382
8.190
8.190
51,392
-0.14(-1.73%)
Dec 08, 2020
8.422
8.422
8.101
8.334
103,992
-0.09(-1.05%)
Dec 07, 2020
8.503
8.503
8.318
8.422
81,163
+0.03(+0.38%)
Dec 04, 2020
8.101
8.511
7.901
8.390
180,146
+0.26(+3.26%)
Dec 03, 2020
7.997
8.262
7.997
8.126
77,889
+0.13(+1.60%)
Dec 02, 2020
8.182
8.182
7.981
7.997
56,858
-0.14(-1.77%)
Dec 01, 2020
7.885
8.182
7.700
8.142
164,774
+0.54(+7.07%)
Nov 30, 2020
7.580
7.815
7.476
7.604
168,580
+0.02(+0.32%)
Nov 27, 2020
7.388
7.620
7.218
7.580
46,875
+0.28(+3.85%)
Nov 25, 2020
7.219
7.364
7.043
7.299
98,488
+0.03(+0.44%)
Nov 24, 2020
7.388
7.476
7.203
7.267
70,658
-0.07(-0.98%)
Nov 23, 2020
7.420
7.420
7.259
7.339
126,068
-0.04(-0.54%)
Nov 20, 2020
7.235
7.420
6.818
7.380
72,931
-0.01(-0.11%)
Nov 19, 2020
7.388
7.396
7.179
7.388
54,234
+0.00(+0.00%)
Nov 18, 2020
7.540
7.600
7.139
7.388
116,519
-0.14(-1.92%)
Nov 17, 2020
7.131
7.540
6.850
7.532
168,550
+0.51(+7.19%)
Nov 16, 2020
6.513
7.099
6.449
7.027
69,482
+0.79(+12.74%)
Nov 13, 2020
6.297
6.481
6.176
6.233
18,575
+0.02(+0.39%)
Nov 12, 2020
6.690
6.954
6.176
6.208
37,787
-0.41(-6.18%)
Nov 11, 2020
7.059
7.380
6.457
6.618
432,758
-0.44(-6.25%)
Nov 10, 2020
6.176
7.187
6.176
7.059
261,945
+0.87(+13.99%)
Nov 09, 2020
5.928
6.321
5.703
6.192
117,028
+0.58(+10.29%)
Nov 06, 2020
5.535
5.727
5.410
5.615
20,944
+0.10(+1.89%)
Nov 05, 2020
5.527
5.743
5.398
5.511
43,525
+0.00(+0.00%)
Nov 04, 2020
5.687
5.695
5.434
5.511
13,364
-0.12(-2.14%)
Nov 03, 2020
5.503
5.695
5.503
5.631
23,064
+0.19(+3.54%)
Nov 02, 2020
5.567
5.567
5.422
5.438
19,720
+0.00(+0.00%)
Oct 30, 2020
5.374
5.605
5.077
5.438
50,989
+0.02(+0.44%)
Oct 29, 2020
5.535
5.618
5.382
5.414
20,306
-0.05(-0.88%)
Oct 28, 2020
5.815
5.912
5.422
5.462
52,392
-0.51(-8.59%)
Oct 27, 2020
5.743
6.080
5.623
5.976
43,809
+0.25(+4.34%)
Oct 26, 2020
5.936
5.944
5.639
5.727
39,246
-0.27(-4.55%)
Oct 23, 2020
6.112
6.112
5.968
6.000
19,572
-0.09(-1.45%)
Oct 22, 2020
6.128
6.224
5.944
6.088
27,720
-0.11(-1.81%)
Oct 21, 2020
6.096
6.249
5.896
6.200
44,603
+0.02(+0.39%)
Oct 20, 2020
6.064
6.273
6.000
6.176
52,116
+0.11(+1.85%)
Oct 19, 2020
6.048
6.168
6.008
6.064
47,229
+0.06(+0.93%)
Oct 16, 2020
6.016
6.016
5.880
6.008
28,299
+0.01(+0.13%)
Oct 15, 2020
5.695
6.024
5.623
6.000
26,483
+0.22(+3.74%)
Oct 14, 2020
5.823
5.856
5.695
5.783
14,046
-0.10(-1.64%)
Oct 13, 2020
5.960
6.018
5.270
5.880
139,470
-0.04(-0.68%)
Oct 12, 2020
6.257
6.273
5.880
5.920
79,685
-0.34(-5.38%)
Oct 09, 2020
6.096
6.289
6.080
6.257
52,859
+0.14(+2.36%)
Oct 08, 2020
5.815
6.128
5.791
6.112
74,535
+0.32(+5.54%)
Oct 07, 2020
5.551
5.856
5.551
5.791
23,869
+0.26(+4.64%)
Oct 06, 2020
5.775
5.775
5.487
5.535
68,477
-0.24(-4.17%)
Oct 05, 2020
5.615
6.016
5.615
5.775
74,384
+0.20(+3.60%)
Oct 02, 2020
5.430
5.599
5.342
5.575
39,270
+0.04(+0.72%)
Oct 01, 2020
5.535
5.591
5.307
5.535
66,543
+0.00(+0.00%)
Sep 30, 2020
5.631
5.631
5.446
5.535
76,257
+0.00(+0.00%)
Sep 29, 2020
5.093
5.579
5.093
5.535
196,349
+0.52(+10.40%)
Sep 28, 2020
4.869
5.053
4.869
5.013
89,144
+0.14(+2.97%)
Sep 25, 2020
4.821
4.909
4.789
4.869
86,520
+0.05(+1.00%)
Sep 24, 2020
4.604
4.853
4.604
4.821
72,444
+0.18(+3.80%)
Sep 23, 2020
4.572
4.853
4.444
4.644
85,915
+0.12(+2.66%)
Sep 22, 2020
4.572
4.572
4.444
4.524
25,670
-0.02(-0.35%)
Sep 21, 2020
4.757
4.795
4.444
4.540
53,500
-0.18(-3.90%)
Sep 18, 2020
4.476
4.853
4.420
4.725
178,026
+0.38(+8.87%)
Sep 17, 2020
4.484
4.611
4.340
4.340
71,983
-0.25(-5.42%)
Sep 16, 2020
4.652
4.813
4.540
4.588
219,164
-0.02(-0.52%)
Sep 15, 2020
4.548
4.692
4.548
4.612
86,008
+0.06(+1.23%)
Sep 14, 2020
4.404
4.644
4.404
4.556
152,005
+0.20(+4.60%)
Sep 11, 2020
4.428
4.484
4.291
4.356
62,833
-0.07(-1.63%)
Sep 10, 2020
4.291
4.428
4.284
4.428
28,658
+0.20(+4.74%)
Sep 09, 2020
4.315
4.315
4.155
4.227
15,248
-0.02(-0.38%)
Sep 08, 2020
4.372
4.372
4.131
4.243
27,157
-0.14(-3.29%)
Sep 04, 2020
4.428
4.428
4.171
4.388
78,167
-0.09(-2.06%)
Sep 03, 2020
4.556
4.568
4.340
4.480
47,668
-0.13(-2.87%)
Sep 02, 2020
4.532
4.612
4.444
4.612
22,561
+0.07(+1.59%)
Sep 01, 2020
4.532
4.572
4.484
4.540
10,904
-0.06(-1.22%)
Aug 31, 2020
4.620
4.620
4.524
4.596
32,825
-0.02(-0.35%)
Aug 28, 2020
4.604
4.628
4.544
4.612
58,220
+0.12(+2.68%)
Aug 27, 2020
4.388
4.548
4.388
4.492
88,464
+0.06(+1.27%)
Aug 26, 2020
4.528
4.544
4.259
4.436
77,969
-0.05(-1.07%)
Aug 25, 2020
4.548
4.576
4.476
4.484
30,821
-0.05(-1.06%)
Aug 24, 2020
4.492
4.572
4.436
4.532
32,863
+0.02(+0.53%)
Aug 21, 2020
4.540
4.564
4.460
4.508
10,846
-0.02(-0.44%)
Aug 20, 2020
4.540
4.540
4.420
4.528
20,732
+0.07(+1.53%)
Aug 19, 2020
4.396
4.492
4.396
4.460
36,795
+0.03(+0.72%)
Aug 18, 2020
4.556
4.556
4.420
4.428
23,099
-0.07(-1.60%)
Aug 17, 2020
4.564
4.564
4.412
4.500
50,487
+0.02(+0.36%)
Aug 14, 2020
4.091
4.564
4.091
4.484
89,262
+0.32(+7.71%)
Aug 13, 2020
4.147
4.348
4.059
4.163
76,283
-0.00(-0.10%)
Aug 12, 2020
4.083
4.195
4.083
4.167
19,147
+0.08(+1.86%)
Aug 11, 2020
4.139
4.139
4.059
4.091
45,373
+0.11(+2.67%)
Aug 10, 2020
3.954
4.159
3.934
3.984
82,530
+0.16(+4.14%)
Aug 07, 2020
3.738
3.914
3.738
3.826
41,639
+0.02(+0.63%)
Aug 06, 2020
3.906
3.906
3.762
3.802
71,859
+0.09(+2.38%)
Aug 05, 2020
3.714
3.906
3.618
3.714
68,591
+0.08(+2.21%)
Aug 04, 2020
3.537
3.694
3.537
3.634
44,185
+0.14(+4.14%)
Aug 03, 2020
3.481
3.569
3.465
3.489
27,459
-0.02(-0.46%)
Jul 31, 2020
3.545
3.561
3.457
3.505
22,814
-0.03(-0.91%)
Jul 30, 2020
3.497
3.586
3.497
3.537
4,443
+0.01(+0.23%)
Jul 29, 2020
3.553
3.642
3.497
3.529
21,236
+0.03(+0.92%)
Jul 28, 2020
3.561
3.618
3.489
3.497
11,693
-0.04(-1.13%)
Jul 27, 2020
3.489
3.537
3.433
3.537
63,059
-0.06(-1.78%)
Jul 24, 2020
3.569
3.650
3.569
3.602
15,583
+0.09(+2.51%)
Jul 23, 2020
3.521
3.666
3.513
3.513
48,234
+0.03(+0.92%)
Jul 22, 2020
3.457
3.517
3.400
3.481
52,318
+0.02(+0.70%)
Jul 21, 2020
3.449
3.561
3.425
3.457
64,118
+0.01(+0.41%)
Jul 20, 2020
3.465
3.465
3.385
3.443
54,286
-0.01(-0.18%)
Jul 17, 2020
3.513
3.569
3.449
3.449
60,214
+0.02(+0.70%)
Jul 16, 2020
3.385
3.521
3.385
3.425
13,435
+0.03(+0.95%)
Jul 15, 2020
3.241
3.498
3.241
3.393
35,936
+0.10(+2.92%)
Jul 14, 2020
3.281
3.329
3.225
3.297
34,226
-0.01(-0.24%)
Jul 13, 2020
3.301
3.393
3.289
3.305
8,789
-0.08(-2.37%)
Jul 10, 2020
3.265
3.400
3.233
3.385
58,095
+0.06(+1.69%)
Jul 09, 2020
3.409
3.409
3.257
3.329
12,946
-0.08(-2.35%)
Jul 08, 2020
3.321
3.409
3.241
3.409
15,485
+0.09(+2.66%)
Jul 07, 2020
3.385
3.433
3.233
3.321
48,760
-0.03(-0.96%)
Jul 06, 2020
3.393
3.505
3.297
3.353
65,378
-0.06(-1.88%)
Jul 02, 2020
3.377
3.449
3.353
3.417
13,214
-0.04(-1.16%)
Jul 01, 2020
3.409
3.473
3.265
3.457
26,488
+0.06(+1.65%)
Jun 30, 2020
3.383
3.489
3.337
3.401
14,323
-0.02(-0.47%)
Jun 29, 2020
3.377
3.529
3.353
3.417
30,769
+0.09(+2.65%)
Jun 26, 2020
3.537
3.537
3.225
3.329
59,092
-0.17(-4.82%)
Jun 25, 2020
3.618
3.618
3.449
3.497
82,079
-0.06(-1.80%)
Jun 24, 2020
3.553
3.561
3.409
3.561
21,813
-0.03(-0.94%)
Jun 23, 2020
3.642
3.778
3.569
3.595
61,310
+0.07(+1.86%)
Jun 22, 2020
3.634
3.634
3.487
3.529
11,860
-0.10(-2.87%)
Jun 19, 2020
3.730
3.730
3.561
3.634
28,424
+0.06(+1.57%)
Jun 18, 2020
3.521
3.682
3.521
3.577
15,182
-0.02(-0.45%)
Jun 17, 2020
3.666
3.666
3.481
3.594
39,188
-0.04(-1.10%)
Jun 16, 2020
3.914
3.987
3.634
3.634
28,534
+0.00(+0.00%)
Jun 15, 2020
3.481
3.634
3.329
3.634
45,779
-0.07(-1.95%)
Jun 12, 2020
3.674
3.842
3.586
3.706
46,501
+0.25(+7.19%)
Jun 11, 2020
3.602
3.650
3.417
3.457
73,866
-0.43(-11.13%)
Jun 10, 2020
3.979
3.979
3.890
3.890
29,045
-0.13(-3.19%)
Jun 09, 2020
4.011
4.051
3.890
4.019
83,761
-0.15(-3.65%)
Jun 08, 2020
4.003
4.187
3.610
4.171
102,347
+0.42(+11.11%)
Jun 05, 2020
3.626
3.930
3.313
3.754
259,809
+0.19(+5.41%)
Jun 04, 2020
3.457
3.666
3.377
3.561
138,404
+0.13(+3.74%)
Jun 03, 2020
3.409
3.465
3.313
3.433
108,495
+0.06(+1.90%)
Jun 02, 2020
3.361
3.409
3.361
3.369
7,581
+0.01(+0.24%)
Jun 01, 2020
3.225
3.529
3.225
3.361
22,415
+0.02(+0.74%)
May 29, 2020
3.402
3.413
3.297
3.336
42,138
-0.12(-3.50%)
May 28, 2020
3.762
3.770
3.457
3.457
79,743
-0.22(-6.00%)
May 27, 2020
3.762
3.762
3.553
3.678
61,607
+0.04(+0.99%)
May 26, 2020
3.577
3.690
3.513
3.642
47,790
+0.06(+1.79%)
May 22, 2020
3.529
3.602
3.513
3.577
27,177
+0.04(+1.13%)
May 21, 2020
3.594
3.741
3.537
3.537
22,277
-0.06(-1.67%)
May 20, 2020
3.449
3.650
3.369
3.598
120,861
+0.22(+6.53%)
May 19, 2020
3.393
3.493
3.353
3.377
22,515
-0.10(-3.00%)
May 18, 2020
3.361
3.489
3.241
3.481
60,090
+0.19(+5.85%)
May 15, 2020
2.976
3.329
2.976
3.289
101,230
+0.21(+6.77%)
May 14, 2020
3.168
3.225
2.968
3.080
101,727
-0.20(-6.11%)
May 13, 2020
3.642
3.642
3.281
3.281
108,961
-0.33(-9.11%)
May 12, 2020
3.353
3.610
3.353
3.610
195,441
+0.22(+6.38%)
May 11, 2020
3.433
3.433
3.217
3.393
51,599
-0.01(-0.24%)
May 08, 2020
3.425
3.465
3.353
3.401
31,790
+0.00(+0.00%)
May 07, 2020
3.377
3.425
3.305
3.401
34,601
+0.06(+1.68%)
May 06, 2020
3.586
3.586
3.301
3.345
24,373
-0.14(-3.92%)
May 05, 2020
3.385
3.594
3.269
3.481
71,797
+0.11(+3.33%)
May 04, 2020
3.586
3.586
3.369
3.369
23,023
-0.22(-6.04%)
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.