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
Q Biomed Inc
(OP:
QBIO
)
0.0005
UNCHANGED
Streaming Delayed Price
Updated: 1:38 PM EDT, May 21, 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
3.210
3.210
3.150
3.160
22,277
-0.03(-0.94%)
Apr 27, 2018
3.140
3.260
3.140
3.190
103,781
+0.05(+1.59%)
Apr 26, 2018
3.165
3.410
3.140
3.140
64,802
-0.11(-3.38%)
Apr 25, 2018
3.280
3.320
3.230
3.250
66,967
-0.05(-1.52%)
Apr 24, 2018
3.450
3.450
3.150
3.300
109,281
-0.15(-4.35%)
Apr 23, 2018
3.580
3.580
3.350
3.450
40,654
-0.10(-2.79%)
Apr 20, 2018
3.500
3.580
3.450
3.549
75,273
+0.10(+2.87%)
Apr 19, 2018
3.600
3.600
3.290
3.450
106,620
-0.15(-4.17%)
Apr 18, 2018
3.600
3.680
3.550
3.600
103,610
+0.06(+1.69%)
Apr 17, 2018
3.540
3.620
3.500
3.540
119,719
+0.02(+0.57%)
Apr 16, 2018
3.580
3.580
3.430
3.520
107,372
+0.04(+1.15%)
Apr 13, 2018
3.462
3.580
3.340
3.480
127,557
+0.06(+1.75%)
Apr 12, 2018
3.400
3.650
3.400
3.420
66,540
+0.06(+1.79%)
Apr 11, 2018
3.350
3.440
3.200
3.360
74,394
+0.01(+0.30%)
Apr 10, 2018
3.410
3.480
3.250
3.350
126,959
-0.06(-1.76%)
Apr 09, 2018
3.575
3.653
3.410
3.410
205,535
-0.12(-3.40%)
Apr 06, 2018
3.250
3.650
3.230
3.530
197,684
+0.27(+8.28%)
Apr 05, 2018
3.135
3.950
3.130
3.260
415,072
+0.14(+4.49%)
Apr 04, 2018
3.060
3.150
3.060
3.120
75,720
+0.03(+0.97%)
Apr 03, 2018
3.020
3.100
3.020
3.090
39,485
+0.07(+2.49%)
Apr 02, 2018
3.025
3.050
3.000
3.015
51,445
-0.02(-0.82%)
Mar 29, 2018
3.040
3.040
3.040
0
+0.02(+0.66%)
Mar 28, 2018
3.040
3.060
2.970
3.020
63,678
-0.02(-0.66%)
Mar 27, 2018
3.050
3.090
3.040
3.040
44,385
-0.03(-0.98%)
Mar 26, 2018
3.100
3.110
3.050
3.070
43,734
-0.01(-0.32%)
Mar 23, 2018
3.070
3.100
3.030
3.080
84,513
+0.03(+0.98%)
Mar 22, 2018
3.030
3.070
2.980
3.050
49,747
+0.04(+1.33%)
Mar 21, 2018
3.015
3.074
2.960
3.010
31,477
-0.01(-0.33%)
Mar 20, 2018
3.070
3.070
2.900
3.020
40,503
-0.01(-0.46%)
Mar 19, 2018
3.080
3.080
3.000
3.034
41,136
-0.01(-0.20%)
Mar 16, 2018
3.000
3.090
3.000
3.040
74,872
+0.06(+2.01%)
Mar 15, 2018
2.940
3.020
2.930
2.980
58,106
+0.02(+0.68%)
Mar 14, 2018
2.965
3.000
2.915
2.960
84,873
+0.00(+0.00%)
Mar 13, 2018
3.060
3.100
2.960
2.960
64,371
-0.10(-3.27%)
Mar 12, 2018
3.130
3.130
3.020
3.060
46,009
-0.07(-2.24%)
Mar 09, 2018
3.040
3.170
3.000
3.130
85,056
+0.09(+3.06%)
Mar 08, 2018
3.150
3.150
3.000
3.037
62,675
-0.09(-2.97%)
Mar 07, 2018
3.020
3.165
2.990
3.130
74,578
+0.12(+3.99%)
Mar 06, 2018
3.050
3.090
2.990
3.010
61,136
+0.01(+0.33%)
Mar 05, 2018
2.950
3.070
2.950
3.000
57,775
+0.08(+2.74%)
Mar 02, 2018
2.950
3.050
2.890
2.920
34,940
+0.03(+1.04%)
Mar 01, 2018
2.980
3.050
2.820
2.890
43,674
-0.10(-3.34%)
Feb 28, 2018
3.070
3.110
2.960
2.990
72,399
-0.03(-0.99%)
Feb 27, 2018
2.980
3.020
2.750
3.020
472,120
+0.03(+1.00%)
Feb 26, 2018
3.175
3.270
2.990
2.990
125,612
-0.11(-3.55%)
Feb 23, 2018
3.185
3.270
3.020
3.100
161,632
-0.16(-4.91%)
Feb 22, 2018
3.530
3.530
3.120
3.260
172,205
-0.25(-7.12%)
Feb 21, 2018
3.460
3.600
3.450
3.510
143,264
+0.06(+1.74%)
Feb 20, 2018
3.200
3.570
3.200
3.450
158,720
+0.29(+9.00%)
Feb 16, 2018
3.165
3.165
3.165
0
+0.23(+8.02%)
Feb 15, 2018
2.860
3.200
2.820
2.930
163,647
+0.08(+2.81%)
Feb 14, 2018
2.800
2.900
2.800
2.850
127,870
+0.05(+1.79%)
Feb 13, 2018
2.920
2.920
2.750
2.800
139,240
-0.05(-1.75%)
Feb 12, 2018
3.045
3.065
2.850
2.850
180,877
-0.19(-6.25%)
Feb 09, 2018
3.190
3.215
2.980
3.040
143,253
-0.18(-5.59%)
Feb 08, 2018
3.200
3.390
3.180
3.220
116,132
+0.02(+0.63%)
Feb 07, 2018
3.200
3.290
3.190
3.200
134,227
+0.02(+0.63%)
Feb 06, 2018
3.365
3.400
3.180
3.180
216,905
-0.17(-5.07%)
Feb 05, 2018
3.445
3.480
3.350
3.350
88,063
-0.03(-0.89%)
Feb 02, 2018
3.610
3.665
3.250
3.380
221,020
-0.24(-6.63%)
Feb 01, 2018
3.900
3.950
3.610
3.620
153,097
-0.33(-8.35%)
Jan 31, 2018
3.920
4.030
3.720
3.950
198,553
+0.03(+0.77%)
Jan 30, 2018
3.870
3.950
3.870
3.920
374,825
+0.05(+1.29%)
Jan 29, 2018
4.100
4.200
3.850
3.870
211,018
-0.24(-5.84%)
Jan 26, 2018
4.120
4.200
4.100
4.110
95,636
+0.01(+0.24%)
Jan 25, 2018
4.130
4.250
4.090
4.100
45,322
-0.04(-0.97%)
Jan 24, 2018
4.200
4.200
4.080
4.140
54,417
-0.02(-0.48%)
Jan 23, 2018
4.290
4.100
4.160
93,760
-0.07(-1.65%)
Jan 22, 2018
4.300
4.400
4.150
4.230
105,812
-0.12(-2.76%)
Jan 19, 2018
4.220
4.500
4.220
4.350
120,539
+0.11(+2.59%)
Jan 18, 2018
4.120
4.350
4.070
4.240
48,697
+0.07(+1.68%)
Jan 17, 2018
4.330
4.340
4.110
4.170
73,129
-0.14(-3.25%)
Jan 16, 2018
4.330
4.350
4.300
4.310
51,137
-0.03(-0.69%)
Jan 12, 2018
4.340
4.340
4.340
0
+0.10(+2.36%)
Jan 11, 2018
4.120
4.250
4.110
4.240
47,653
+0.14(+3.41%)
Jan 10, 2018
4.260
4.300
4.050
4.100
46,596
-0.11(-2.52%)
Jan 09, 2018
4.170
4.500
4.170
4.206
66,063
+0.03(+0.70%)
Jan 08, 2018
4.280
4.400
4.140
4.177
64,622
-0.12(-2.86%)
Jan 05, 2018
4.380
4.450
4.250
4.300
49,219
-0.12(-2.71%)
Jan 04, 2018
4.465
4.550
4.010
4.420
85,030
+0.02(+0.45%)
Jan 03, 2018
4.200
4.600
4.169
4.400
85,454
+0.25(+6.02%)
Jan 02, 2018
4.100
4.200
4.050
4.150
28,947
+0.10(+2.47%)
Dec 29, 2017
4.050
4.050
4.050
0
-0.06(-1.50%)
Dec 28, 2017
4.100
4.200
4.080
4.112
32,266
-0.04(-0.93%)
Dec 27, 2017
4.130
4.250
4.100
4.150
31,340
-0.05(-1.19%)
Dec 26, 2017
4.300
4.300
4.000
4.200
40,143
-0.17(-3.89%)
Dec 22, 2017
4.100
4.500
4.070
4.370
141,277
+0.32(+7.90%)
Dec 21, 2017
3.650
4.050
3.600
4.050
75,287
+0.40(+10.96%)
Dec 20, 2017
3.600
3.670
3.570
3.650
51,147
-0.02(-0.54%)
Dec 19, 2017
3.785
3.850
3.600
3.670
97,336
-0.18(-4.75%)
Dec 18, 2017
4.070
4.150
3.680
3.853
219,774
-0.25(-6.02%)
Dec 15, 2017
4.510
4.530
4.059
4.100
104,441
-0.41(-9.09%)
Dec 14, 2017
4.615
4.680
4.500
4.510
76,490
-0.08(-1.74%)
Dec 13, 2017
4.610
4.800
4.500
4.590
99,116
-0.17(-3.57%)
Dec 12, 2017
4.690
4.790
4.660
4.760
71,607
+0.09(+1.93%)
Dec 11, 2017
4.680
4.710
4.660
4.670
50,512
-0.01(-0.21%)
Dec 08, 2017
4.720
4.750
4.650
4.680
45,564
+0.03(+0.65%)
Dec 07, 2017
4.450
4.800
4.450
4.650
82,221
+0.20(+4.49%)
Dec 06, 2017
4.840
4.840
4.440
4.450
151,343
-0.26(-5.52%)
Dec 05, 2017
4.905
5.030
4.400
4.710
101,585
-0.16(-3.29%)
Dec 04, 2017
5.000
5.378
4.700
4.870
195,178
+0.07(+1.46%)
Dec 01, 2017
4.510
4.850
4.510
4.800
166,067
+0.31(+6.90%)
Nov 30, 2017
5.820
5.900
4.400
4.490
606,521
-1.34(-22.98%)
Nov 29, 2017
5.430
5.900
5.420
5.830
384,381
+0.45(+8.38%)
Nov 28, 2017
5.010
5.490
4.950
5.379
390,890
+0.41(+8.24%)
Nov 27, 2017
4.550
4.990
4.520
4.970
201,087
+0.40(+8.75%)
Nov 24, 2017
4.400
4.570
4.385
4.570
122,650
+0.17(+3.86%)
Nov 22, 2017
4.300
4.400
4.260
4.400
134,331
+0.14(+3.29%)
Nov 21, 2017
4.235
4.350
4.190
4.260
208,083
+0.12(+3.02%)
Nov 20, 2017
3.920
4.150
3.860
4.135
184,128
+0.31(+8.25%)
Nov 17, 2017
3.810
3.900
3.800
3.820
99,865
+0.02(+0.53%)
Nov 16, 2017
3.660
3.850
3.650
3.800
43,081
+0.00(+0.13%)
Nov 15, 2017
3.770
3.800
3.690
3.795
44,737
+0.10(+2.85%)
Nov 14, 2017
3.690
3.830
3.570
3.690
56,128
-0.01(-0.27%)
Nov 13, 2017
3.560
3.700
3.540
3.700
85,294
+0.15(+4.23%)
Nov 10, 2017
3.520
3.650
3.510
3.550
70,180
+0.03(+0.85%)
Nov 09, 2017
3.550
3.560
3.490
3.520
36,527
-0.01(-0.28%)
Nov 08, 2017
3.600
3.600
3.500
3.530
66,738
-0.07(-1.94%)
Nov 07, 2017
3.550
3.720
3.510
3.600
45,706
+0.07(+2.12%)
Nov 06, 2017
3.700
3.720
3.510
3.525
26,904
-0.10(-2.82%)
Nov 03, 2017
3.520
3.670
3.520
3.628
61,435
+0.11(+3.06%)
Nov 02, 2017
3.570
3.580
3.500
3.520
39,531
-0.07(-1.95%)
Nov 01, 2017
3.655
3.700
3.575
3.590
32,344
-0.13(-3.49%)
Oct 31, 2017
3.720
3.720
3.550
3.720
33,620
+0.15(+4.20%)
Oct 30, 2017
3.600
3.650
3.540
3.570
41,531
-0.02(-0.42%)
Oct 27, 2017
3.640
3.640
3.580
3.585
50,521
-0.02(-0.69%)
Oct 26, 2017
3.690
3.780
3.600
3.610
37,831
-0.08(-2.17%)
Oct 25, 2017
3.790
3.800
3.620
3.690
58,115
-0.11(-2.89%)
Oct 24, 2017
3.850
3.860
3.755
3.800
52,711
-0.05(-1.30%)
Oct 23, 2017
3.865
3.870
3.780
3.850
112,343
+0.07(+1.85%)
Oct 20, 2017
3.810
3.890
3.660
3.780
64,802
-0.04(-1.05%)
Oct 19, 2017
3.840
3.870
3.785
3.820
34,346
-0.02(-0.52%)
Oct 18, 2017
3.850
3.890
3.780
3.840
41,866
+0.04(+1.05%)
Oct 17, 2017
3.740
3.890
3.740
3.800
58,294
+0.05(+1.33%)
Oct 16, 2017
3.780
3.850
3.750
3.750
58,559
-0.04(-0.92%)
Oct 13, 2017
3.890
3.900
3.750
3.785
43,668
-0.06(-1.69%)
Oct 12, 2017
3.850
3.890
3.790
3.850
47,382
+0.05(+1.32%)
Oct 11, 2017
3.880
3.890
3.750
3.800
59,544
-0.04(-1.04%)
Oct 10, 2017
3.870
3.880
3.780
3.840
44,011
+0.05(+1.32%)
Oct 09, 2017
3.775
3.870
3.700
3.790
54,700
-0.01(-0.26%)
Oct 06, 2017
3.845
3.870
3.750
3.800
30,683
-0.03(-0.78%)
Oct 05, 2017
3.775
3.870
3.700
3.830
82,839
+0.08(+2.13%)
Oct 04, 2017
3.800
3.830
3.750
3.750
47,676
-0.08(-2.09%)
Oct 03, 2017
3.855
3.880
3.830
3.830
17,633
-0.02(-0.52%)
Oct 02, 2017
3.860
3.880
3.850
3.850
26,695
+0.00(+0.00%)
Sep 29, 2017
3.870
3.940
3.820
3.850
59,810
-0.09(-2.28%)
Sep 28, 2017
3.880
4.000
3.870
3.940
42,709
+0.04(+1.03%)
Sep 27, 2017
3.950
3.950
3.820
3.900
17,135
+0.00(+0.00%)
Sep 26, 2017
4.000
4.070
3.800
3.900
34,249
-0.04(-1.02%)
Sep 25, 2017
4.160
4.160
3.900
3.940
37,761
-0.09(-2.27%)
Sep 22, 2017
3.970
4.070
3.960
4.032
113,078
+0.06(+1.55%)
Sep 21, 2017
3.950
4.000
3.870
3.970
65,585
+0.07(+1.79%)
Sep 20, 2017
3.850
3.930
3.850
3.900
46,440
+0.03(+0.78%)
Sep 19, 2017
3.855
3.920
3.780
3.870
54,393
-0.03(-0.77%)
Sep 18, 2017
3.425
3.950
3.390
3.900
135,029
+0.51(+15.04%)
Sep 15, 2017
3.480
3.550
3.350
3.390
34,686
-0.07(-2.02%)
Sep 14, 2017
3.500
3.580
3.420
3.460
56,066
+0.00(+0.00%)
Sep 13, 2017
3.530
3.530
3.410
3.460
97,026
-0.08(-2.26%)
Sep 12, 2017
3.620
3.650
3.510
3.540
56,709
-0.08(-2.21%)
Sep 11, 2017
3.660
3.660
3.570
3.620
58,192
-0.04(-1.09%)
Sep 08, 2017
3.800
3.850
3.620
3.660
57,081
-0.09(-2.40%)
Sep 07, 2017
3.980
4.000
3.750
3.750
70,387
-0.20(-5.06%)
Sep 06, 2017
3.940
4.040
3.930
3.950
42,199
+0.05(+1.28%)
Sep 05, 2017
4.040
4.040
3.900
3.900
26,033
-0.10(-2.50%)
Sep 01, 2017
3.940
4.090
3.940
4.000
19,120
-0.06(-1.42%)
Aug 31, 2017
3.920
4.090
3.920
4.058
33,511
+0.17(+4.35%)
Aug 30, 2017
3.950
4.100
3.889
3.889
38,544
-0.08(-2.05%)
Aug 29, 2017
4.050
4.050
3.950
3.970
31,878
-0.04(-1.00%)
Aug 28, 2017
3.950
4.010
3.920
4.010
22,623
+0.11(+2.82%)
Aug 25, 2017
4.100
4.150
3.820
3.900
70,930
-0.19(-4.65%)
Aug 24, 2017
3.900
4.100
3.860
4.090
32,334
+0.21(+5.33%)
Aug 23, 2017
3.850
3.940
3.810
3.883
19,007
+0.01(+0.20%)
Aug 22, 2017
3.850
4.000
3.805
3.875
21,088
+0.03(+0.66%)
Aug 21, 2017
3.880
3.900
3.810
3.850
25,535
-0.03(-0.77%)
Aug 18, 2017
3.880
3.880
3.790
3.880
12,227
+0.00(+0.00%)
Aug 17, 2017
3.750
3.900
3.750
3.880
28,097
+0.13(+3.47%)
Aug 16, 2017
3.630
3.790
3.630
3.750
14,565
+0.12(+3.31%)
Aug 15, 2017
3.600
3.660
3.570
3.630
29,787
+0.03(+0.83%)
Aug 14, 2017
3.710
3.800
3.500
3.600
65,678
-0.11(-2.96%)
Aug 11, 2017
3.740
3.800
3.560
3.710
52,260
-0.08(-2.11%)
Aug 10, 2017
3.840
3.900
3.600
3.790
59,252
-0.05(-1.30%)
Aug 09, 2017
3.950
3.950
3.840
3.840
37,302
-0.06(-1.54%)
Aug 08, 2017
3.950
3.970
3.890
3.900
44,041
-0.04(-1.02%)
Aug 07, 2017
4.040
4.050
3.910
3.940
39,742
-0.06(-1.50%)
Aug 04, 2017
4.010
4.060
3.990
4.000
35,814
-0.03(-0.74%)
Aug 03, 2017
4.080
4.080
4.010
4.030
23,493
+0.01(+0.25%)
Aug 02, 2017
4.180
4.180
4.000
4.020
43,738
-0.14(-3.46%)
Aug 01, 2017
4.280
4.280
4.164
4.164
22,446
-0.07(-1.56%)
Jul 31, 2017
4.200
4.280
4.190
4.230
13,179
+0.03(+0.71%)
Jul 28, 2017
4.400
4.400
4.200
4.200
25,511
-0.12(-2.78%)
Jul 27, 2017
4.340
4.450
4.190
4.320
36,697
-0.02(-0.46%)
Jul 26, 2017
4.400
4.420
4.107
4.340
33,208
-0.04(-0.91%)
Jul 25, 2017
4.550
4.550
4.300
4.380
37,759
-0.07(-1.57%)
Jul 24, 2017
4.410
4.495
4.330
4.450
44,884
+0.12(+2.77%)
Jul 21, 2017
4.250
4.500
4.230
4.330
82,523
+0.14(+3.34%)
Jul 20, 2017
4.230
4.080
4.190
32,041
+0.11(+2.70%)
Jul 19, 2017
4.050
4.145
3.990
4.080
25,553
+0.03(+0.74%)
Jul 18, 2017
4.050
4.090
3.980
4.050
15,835
+0.05(+1.25%)
Jul 17, 2017
4.010
4.100
3.980
4.000
24,557
-0.09(-2.20%)
Jul 14, 2017
4.070
4.100
4.000
4.090
20,682
+0.10(+2.51%)
Jul 13, 2017
4.020
4.150
3.990
3.990
21,626
-0.07(-1.72%)
Jul 12, 2017
4.150
4.150
4.000
4.060
22,682
-0.07(-1.66%)
Jul 11, 2017
4.100
4.200
3.980
4.128
31,845
+0.08(+1.94%)
Jul 10, 2017
4.150
4.150
3.920
4.050
23,346
+0.07(+1.76%)
Jul 07, 2017
3.970
4.000
3.930
3.980
14,944
+0.01(+0.25%)
Jul 06, 2017
4.010
4.010
3.960
3.970
17,387
-0.03(-0.75%)
Jul 05, 2017
4.095
4.110
3.940
4.000
25,293
-0.09(-2.20%)
Jul 03, 2017
4.170
4.170
4.090
4.090
3,957
-0.01(-0.24%)
Jun 30, 2017
4.040
4.250
4.000
4.100
26,867
+0.10(+2.50%)
Jun 29, 2017
3.970
4.000
3.970
4.000
62,451
+0.10(+2.56%)
Jun 28, 2017
4.090
4.100
3.900
3.900
21,420
-0.19(-4.65%)
Jun 27, 2017
4.120
4.120
3.950
4.090
26,237
-0.02(-0.49%)
Jun 26, 2017
4.100
4.200
4.060
4.110
16,195
+0.02(+0.49%)
Jun 23, 2017
4.144
4.190
3.990
4.090
43,697
-0.04(-0.97%)
Jun 22, 2017
4.480
4.480
4.100
4.130
32,556
-0.25(-5.64%)
Jun 21, 2017
4.350
4.550
4.250
4.377
40,206
+0.03(+0.62%)
Jun 20, 2017
4.175
4.550
4.175
4.350
17,533
+0.17(+4.07%)
Jun 19, 2017
4.060
4.200
4.040
4.180
20,003
+0.11(+2.76%)
Jun 16, 2017
4.060
4.075
4.010
4.068
15,530
-0.00(-0.06%)
Jun 15, 2017
4.390
4.390
3.990
4.070
32,193
-0.29(-6.65%)
Jun 14, 2017
4.380
4.395
4.240
4.360
15,727
-0.02(-0.46%)
Jun 13, 2017
4.120
4.690
4.120
4.380
41,364
+0.34(+8.42%)
Jun 12, 2017
4.810
4.810
4.040
4.040
86,876
-0.62(-13.30%)
Jun 09, 2017
4.890
5.100
4.660
4.660
209,044
+0.04(+0.87%)
Jun 08, 2017
3.850
4.620
3.660
4.620
156,605
+1.03(+28.69%)
Jun 07, 2017
3.300
3.590
3.300
3.590
48,616
+0.29(+8.79%)
Jun 06, 2017
3.500
3.500
3.190
3.300
102,613
-0.20(-5.71%)
Jun 05, 2017
3.630
3.700
3.480
3.500
64,714
-0.13(-3.58%)
Jun 02, 2017
3.745
3.750
3.620
3.630
37,976
-0.15(-4.02%)
Jun 01, 2017
3.845
3.850
3.720
3.782
25,682
-0.03(-0.73%)
May 31, 2017
3.871
3.871
3.800
3.810
44,163
-0.04(-1.04%)
May 30, 2017
3.900
3.930
3.760
3.850
46,273
-0.05(-1.28%)
May 26, 2017
3.910
3.950
3.900
3.900
34,134
-0.01(-0.26%)
May 25, 2017
3.900
3.930
3.900
3.910
17,924
-0.04(-1.01%)
May 24, 2017
3.950
3.990
3.920
3.950
10,560
-0.02(-0.50%)
May 23, 2017
3.900
3.990
3.900
3.970
16,600
+0.07(+1.79%)
May 22, 2017
3.992
4.000
3.900
3.900
37,241
-0.10(-2.38%)
May 19, 2017
4.150
4.180
3.989
3.995
7,988
-0.00(-0.12%)
May 18, 2017
4.030
4.050
3.950
4.000
17,362
+0.04(+1.01%)
May 17, 2017
4.010
4.040
3.900
3.960
32,562
-0.04(-1.00%)
May 16, 2017
4.180
4.180
3.910
4.000
55,695
-0.18(-4.31%)
May 15, 2017
4.100
4.180
3.950
4.180
31,945
+0.07(+1.70%)
May 12, 2017
4.100
4.270
4.070
4.110
7,652
+0.02(+0.49%)
May 11, 2017
4.065
4.190
4.060
4.090
16,252
+0.04(+0.99%)
May 10, 2017
4.080
4.130
3.950
4.050
28,715
-0.03(-0.74%)
May 09, 2017
4.160
4.180
4.080
4.080
35,604
-0.11(-2.63%)
May 08, 2017
4.300
4.380
4.190
4.190
28,620
-0.09(-2.10%)
May 05, 2017
3.970
4.300
3.970
4.280
53,202
+0.33(+8.35%)
May 04, 2017
4.010
4.030
3.950
3.950
74,672
-0.07(-1.74%)
May 03, 2017
4.360
4.400
4.020
4.020
64,640
-0.38(-8.64%)
May 02, 2017
4.820
4.820
4.400
4.400
80,060
-0.38(-7.95%)
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.