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
Voxx Intl Corp
(NQ:
VOXX
)
3.680
-0.110 (-2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2019
4.460
4.470
4.340
4.360
42,260
-0.13(-2.90%)
Apr 29, 2019
4.480
4.500
4.380
4.490
61,934
+0.01(+0.22%)
Apr 26, 2019
4.410
4.500
4.410
4.480
29,300
-0.01(-0.22%)
Apr 25, 2019
4.410
4.490
4.390
4.490
23,564
+0.05(+1.13%)
Apr 24, 2019
4.460
4.500
4.400
4.440
111,208
-0.02(-0.45%)
Apr 23, 2019
4.450
4.500
4.400
4.460
63,883
-0.04(-0.89%)
Apr 22, 2019
4.580
4.600
4.450
4.500
37,540
-0.01(-0.22%)
Apr 18, 2019
4.440
4.520
4.410
4.510
67,200
+0.06(+1.35%)
Apr 17, 2019
4.470
4.500
4.395
4.450
10,350
-0.01(-0.34%)
Apr 16, 2019
4.480
4.490
4.440
4.465
10,173
-0.04(-0.78%)
Apr 15, 2019
4.460
4.500
4.370
4.500
8,089
+0.03(+0.67%)
Apr 12, 2019
4.510
4.550
4.440
4.470
20,100
+0.01(+0.22%)
Apr 11, 2019
4.550
4.550
4.440
4.460
54,358
-0.07(-1.55%)
Apr 10, 2019
4.550
4.550
4.494
4.530
4,657
+0.01(+0.22%)
Apr 09, 2019
4.520
4.550
4.490
4.520
5,007
-0.01(-0.22%)
Apr 08, 2019
4.530
4.550
4.450
4.530
14,642
-0.01(-0.22%)
Apr 05, 2019
4.510
4.540
4.435
4.540
39,900
+0.02(+0.44%)
Apr 04, 2019
4.620
4.690
4.510
4.520
14,888
-0.12(-2.59%)
Apr 03, 2019
4.700
4.780
4.620
4.640
31,935
-0.11(-2.32%)
Apr 02, 2019
4.680
4.770
4.530
4.750
37,589
+0.02(+0.42%)
Apr 01, 2019
4.533
4.760
4.515
4.730
20,992
+0.11(+2.38%)
Mar 29, 2019
4.730
4.777
4.620
4.620
17,400
-0.09(-1.91%)
Mar 28, 2019
4.740
4.804
4.650
4.710
38,016
-0.03(-0.63%)
Mar 27, 2019
4.570
4.790
4.460
4.740
23,491
+0.27(+6.04%)
Mar 26, 2019
4.400
4.570
4.350
4.470
40,541
+0.07(+1.59%)
Mar 25, 2019
4.580
4.619
4.280
4.400
64,007
-0.23(-4.97%)
Mar 22, 2019
4.670
4.670
4.480
4.630
23,300
+0.01(+0.22%)
Mar 21, 2019
4.540
4.650
4.480
4.620
16,478
+0.03(+0.65%)
Mar 20, 2019
4.700
4.720
4.470
4.590
20,539
-0.11(-2.34%)
Mar 19, 2019
4.590
4.730
4.500
4.700
60,666
+0.06(+1.29%)
Mar 18, 2019
4.650
4.670
4.550
4.640
28,517
+0.00(+0.00%)
Mar 15, 2019
4.930
4.940
4.640
4.640
21,800
-0.15(-3.13%)
Mar 14, 2019
4.840
4.840
4.650
4.790
40,577
-0.04(-0.83%)
Mar 13, 2019
4.880
4.890
4.820
4.830
2,908
+0.09(+1.90%)
Mar 12, 2019
4.770
4.890
4.730
4.740
31,762
-0.06(-1.25%)
Mar 11, 2019
4.770
4.920
4.740
4.800
29,881
+0.03(+0.63%)
Mar 08, 2019
4.820
4.930
4.770
4.770
19,500
-0.11(-2.25%)
Mar 07, 2019
4.900
4.950
4.880
4.880
12,276
-0.09(-1.81%)
Mar 06, 2019
4.850
5.010
4.850
4.970
39,541
+0.09(+1.84%)
Mar 05, 2019
4.990
5.000
4.810
4.880
19,093
+0.00(+0.00%)
Mar 04, 2019
4.820
5.000
4.820
4.880
32,295
+0.07(+1.46%)
Mar 01, 2019
5.000
5.000
4.800
4.810
16,400
-0.19(-3.80%)
Feb 28, 2019
4.990
5.100
4.950
5.000
12,692
+0.02(+0.40%)
Feb 27, 2019
5.110
5.165
4.920
4.980
35,950
-0.05(-0.99%)
Feb 26, 2019
5.100
5.155
4.920
5.030
38,460
-0.04(-0.79%)
Feb 25, 2019
4.950
5.080
4.940
5.070
16,524
+0.12(+2.42%)
Feb 22, 2019
5.110
5.140
4.950
4.950
20,900
-0.06(-1.20%)
Feb 21, 2019
5.040
5.150
5.000
5.010
19,828
-0.06(-1.18%)
Feb 20, 2019
5.060
5.140
5.060
5.070
19,114
+0.00(+0.00%)
Feb 19, 2019
5.190
5.200
5.060
5.070
23,070
-0.13(-2.50%)
Feb 15, 2019
5.390
5.400
5.200
5.200
30,800
-0.09(-1.70%)
Feb 14, 2019
5.300
5.397
5.260
5.290
48,177
+0.00(+0.00%)
Feb 13, 2019
5.230
5.330
5.230
5.290
13,323
+0.11(+2.12%)
Feb 12, 2019
5.200
5.250
5.150
5.180
8,183
-0.02(-0.38%)
Feb 11, 2019
5.280
5.280
5.160
5.200
11,666
+0.04(+0.78%)
Feb 08, 2019
5.080
5.250
4.985
5.160
31,400
+0.05(+0.98%)
Feb 07, 2019
5.150
5.190
5.065
5.110
6,814
-0.07(-1.35%)
Feb 06, 2019
5.230
5.290
5.060
5.180
50,522
-0.05(-0.96%)
Feb 05, 2019
5.320
5.340
5.230
5.230
25,131
-0.06(-1.13%)
Feb 04, 2019
5.120
5.320
5.120
5.290
23,712
+0.17(+3.32%)
Feb 01, 2019
5.200
5.240
5.120
5.120
26,200
-0.09(-1.73%)
Jan 31, 2019
5.300
5.310
5.160
5.210
29,343
-0.06(-1.14%)
Jan 30, 2019
5.200
5.350
5.190
5.270
39,359
+0.08(+1.54%)
Jan 29, 2019
5.160
5.230
5.120
5.190
26,699
+0.00(+0.00%)
Jan 28, 2019
5.120
5.225
5.120
5.190
29,381
+0.07(+1.37%)
Jan 25, 2019
4.960
5.180
4.960
5.120
27,100
-0.01(-0.19%)
Jan 24, 2019
5.110
5.190
5.080
5.130
33,681
+0.05(+0.98%)
Jan 23, 2019
5.110
5.180
5.010
5.080
23,066
-0.03(-0.59%)
Jan 22, 2019
5.160
5.200
5.020
5.110
43,267
-0.04(-0.78%)
Jan 18, 2019
5.060
5.150
4.960
5.150
44,900
+0.12(+2.39%)
Jan 17, 2019
5.100
5.100
4.980
5.030
34,480
-0.14(-2.71%)
Jan 16, 2019
5.020
5.190
4.938
5.170
30,976
+0.15(+2.99%)
Jan 15, 2019
4.850
5.060
4.830
5.020
92,961
+0.17(+3.51%)
Jan 14, 2019
4.960
5.101
4.750
4.850
61,490
-0.13(-2.61%)
Jan 11, 2019
4.720
4.980
4.410
4.980
63,600
+0.26(+5.51%)
Jan 10, 2019
4.440
4.850
4.300
4.720
121,595
+0.28(+6.31%)
Jan 09, 2019
4.400
4.560
4.340
4.440
68,481
+0.05(+1.14%)
Jan 08, 2019
4.400
4.460
4.305
4.390
12,044
+0.00(+0.00%)
Jan 07, 2019
4.200
4.400
4.150
4.390
45,136
+0.19(+4.52%)
Jan 04, 2019
4.120
4.310
4.110
4.200
16,600
+0.11(+2.69%)
Jan 03, 2019
4.080
4.140
3.940
4.090
29,770
-0.01(-0.24%)
Jan 02, 2019
3.950
4.160
3.930
4.100
40,304
+0.14(+3.54%)
Dec 31, 2018
3.940
4.090
3.930
3.960
174,500
+0.01(+0.25%)
Dec 28, 2018
3.980
4.035
3.730
3.950
237,200
-0.01(-0.25%)
Dec 27, 2018
3.930
4.030
3.810
3.960
120,371
+0.02(+0.51%)
Dec 26, 2018
4.150
4.200
3.910
3.940
119,882
-0.21(-5.06%)
Dec 24, 2018
4.480
4.480
4.070
4.150
77,800
-0.34(-7.57%)
Dec 21, 2018
4.490
4.540
4.430
4.490
146,000
+0.01(+0.22%)
Dec 20, 2018
4.510
4.550
4.440
4.480
114,845
-0.07(-1.54%)
Dec 19, 2018
4.570
4.610
4.520
4.550
78,185
-0.02(-0.44%)
Dec 18, 2018
4.550
4.600
4.490
4.570
42,941
+0.08(+1.78%)
Dec 17, 2018
4.550
4.590
4.470
4.490
176,122
-0.07(-1.54%)
Dec 14, 2018
4.550
4.660
4.530
4.560
22,500
-0.02(-0.44%)
Dec 13, 2018
4.540
4.625
4.515
4.580
67,055
+0.03(+0.66%)
Dec 12, 2018
4.530
4.680
4.530
4.550
32,347
+0.08(+1.79%)
Dec 11, 2018
4.450
4.730
4.420
4.470
49,976
+0.04(+0.90%)
Dec 10, 2018
4.500
4.620
4.420
4.430
69,753
-0.10(-2.21%)
Dec 07, 2018
4.830
4.990
4.510
4.530
81,400
-0.29(-6.02%)
Dec 06, 2018
4.810
4.940
4.490
4.820
150,683
-0.09(-1.83%)
Dec 04, 2018
5.010
5.050
4.810
4.910
159,700
-0.11(-2.19%)
Dec 03, 2018
5.090
5.130
4.950
5.020
206,789
+0.00(+0.00%)
Nov 30, 2018
5.040
5.110
5.020
5.020
76,000
-0.02(-0.40%)
Nov 29, 2018
4.930
5.070
4.930
5.040
225,287
-0.01(-0.20%)
Nov 28, 2018
5.070
5.140
5.040
5.050
124,773
-0.02(-0.39%)
Nov 27, 2018
5.070
5.130
5.030
5.070
135,776
-0.03(-0.59%)
Nov 26, 2018
5.140
5.140
5.050
5.100
9,720
-0.01(-0.20%)
Nov 23, 2018
5.060
5.120
5.050
5.110
5,700
+0.02(+0.39%)
Nov 21, 2018
5.090
5.090
5.090
0
+0.04(+0.79%)
Nov 20, 2018
5.000
5.200
5.000
5.050
84,945
+0.00(+0.00%)
Nov 19, 2018
5.060
5.140
5.020
5.050
77,203
-0.05(-0.98%)
Nov 16, 2018
5.070
5.230
5.030
5.100
7,700
+0.03(+0.59%)
Nov 15, 2018
5.030
5.205
5.030
5.070
10,913
+0.01(+0.20%)
Nov 14, 2018
5.160
5.160
5.050
5.060
5,051
-0.10(-1.94%)
Nov 13, 2018
5.180
5.348
5.065
5.160
23,739
-0.03(-0.58%)
Nov 12, 2018
5.100
5.255
5.100
5.190
26,645
+0.08(+1.57%)
Nov 09, 2018
5.020
5.160
5.020
5.110
27,900
+0.05(+0.99%)
Nov 08, 2018
5.110
5.120
5.040
5.060
53,047
-0.06(-1.17%)
Nov 07, 2018
5.140
5.190
5.100
5.120
18,253
-0.03(-0.58%)
Nov 06, 2018
5.270
5.400
5.120
5.150
31,575
-0.13(-2.46%)
Nov 05, 2018
5.260
5.390
5.240
5.280
8,470
-0.01(-0.19%)
Nov 02, 2018
5.370
5.490
5.190
5.290
16,700
-0.08(-1.49%)
Nov 01, 2018
5.110
5.470
5.110
5.370
55,650
+0.27(+5.29%)
Oct 31, 2018
5.220
5.280
5.100
5.100
26,665
-0.11(-2.11%)
Oct 30, 2018
5.220
5.290
5.140
5.210
21,123
-0.02(-0.38%)
Oct 29, 2018
5.050
5.230
5.050
5.230
93,091
+0.17(+3.36%)
Oct 26, 2018
5.080
5.200
5.050
5.060
49,200
-0.08(-1.56%)
Oct 25, 2018
5.060
5.190
5.060
5.140
27,940
+0.09(+1.78%)
Oct 24, 2018
5.180
5.230
5.020
5.050
63,639
-0.12(-2.42%)
Oct 23, 2018
5.140
5.280
5.130
5.175
39,415
+0.00(+0.10%)
Oct 22, 2018
5.210
5.320
5.170
5.170
30,049
-0.04(-0.77%)
Oct 19, 2018
5.280
5.310
5.190
5.210
40,800
-0.10(-1.88%)
Oct 18, 2018
5.220
5.370
5.220
5.310
51,544
+0.06(+1.14%)
Oct 17, 2018
5.220
5.280
5.140
5.250
136,976
-0.01(-0.19%)
Oct 16, 2018
5.310
5.370
5.120
5.260
51,961
-0.06(-1.13%)
Oct 15, 2018
5.230
5.360
5.150
5.320
50,683
+0.09(+1.72%)
Oct 12, 2018
5.480
5.500
5.180
5.230
124,400
-0.17(-3.15%)
Oct 11, 2018
5.100
5.690
5.050
5.400
290,288
-0.02(-0.37%)
Oct 10, 2018
5.750
5.760
5.420
5.420
198,709
-0.34(-5.90%)
Oct 09, 2018
5.400
5.950
5.300
5.760
198,533
+0.39(+7.26%)
Oct 08, 2018
5.310
5.490
5.260
5.370
68,916
+0.04(+0.75%)
Oct 05, 2018
5.310
5.400
5.185
5.330
78,700
+0.01(+0.19%)
Oct 04, 2018
5.500
5.540
5.285
5.320
146,245
-0.20(-3.62%)
Oct 03, 2018
5.560
5.640
5.250
5.520
23,370
-0.03(-0.54%)
Oct 02, 2018
5.220
5.650
5.100
5.550
147,315
+0.31(+5.92%)
Oct 01, 2018
5.210
5.280
5.060
5.240
67,670
+0.04(+0.77%)
Sep 28, 2018
5.300
5.350
5.200
5.200
28,300
-0.15(-2.80%)
Sep 27, 2018
5.150
5.645
5.100
5.350
266,525
+0.25(+4.90%)
Sep 26, 2018
5.100
5.200
5.100
5.100
34,460
-0.05(-0.97%)
Sep 25, 2018
5.150
5.200
5.100
5.150
33,152
+0.00(+0.00%)
Sep 24, 2018
5.200
5.319
5.100
5.150
50,456
-0.15(-2.83%)
Sep 21, 2018
5.400
5.500
5.250
5.300
65,800
-0.15(-2.75%)
Sep 20, 2018
5.200
5.500
5.200
5.450
46,645
+0.20(+3.81%)
Sep 19, 2018
5.200
5.350
5.155
5.250
35,349
+0.10(+1.94%)
Sep 18, 2018
5.150
5.250
5.100
5.150
47,779
+0.00(+0.00%)
Sep 17, 2018
5.350
5.350
5.150
5.150
36,593
-0.15(-2.83%)
Sep 14, 2018
5.290
5.350
5.290
5.300
51,200
+0.02(+0.47%)
Sep 13, 2018
5.400
5.450
5.250
5.275
35,866
-0.10(-1.86%)
Sep 12, 2018
5.367
5.400
5.350
5.375
58,274
+0.03(+0.47%)
Sep 11, 2018
5.450
5.500
5.350
5.350
33,344
-0.10(-1.83%)
Sep 10, 2018
5.450
5.500
5.450
5.450
34,022
-0.05(-0.91%)
Sep 07, 2018
5.350
5.500
5.350
5.500
17,900
+0.10(+1.85%)
Sep 06, 2018
5.350
5.450
5.350
5.400
30,362
+0.05(+0.93%)
Sep 05, 2018
5.350
5.450
5.334
5.350
35,933
+0.00(+0.00%)
Sep 04, 2018
5.350
5.450
5.300
5.350
50,748
-0.05(-0.93%)
Aug 31, 2018
5.400
5.400
5.400
0
-0.05(-0.92%)
Aug 30, 2018
5.400
5.500
5.350
5.450
13,148
+0.05(+0.93%)
Aug 29, 2018
5.500
5.550
5.325
5.400
49,703
-0.10(-1.82%)
Aug 28, 2018
5.550
5.600
5.500
5.500
19,481
-0.05(-0.90%)
Aug 27, 2018
5.550
5.750
5.450
5.550
56,052
-0.05(-0.89%)
Aug 24, 2018
5.550
5.700
5.500
5.600
39,300
+0.00(+0.00%)
Aug 23, 2018
5.600
5.600
5.500
5.600
23,789
+0.05(+0.90%)
Aug 22, 2018
5.550
5.650
5.450
5.550
42,201
+0.00(+0.00%)
Aug 21, 2018
5.450
5.600
5.450
5.550
31,411
+0.05(+0.91%)
Aug 20, 2018
5.350
5.550
5.350
5.500
40,884
+0.15(+2.80%)
Aug 17, 2018
5.400
5.450
5.350
5.350
22,000
-0.05(-0.93%)
Aug 16, 2018
5.350
5.500
5.350
5.400
35,453
+0.05(+0.93%)
Aug 15, 2018
5.600
5.600
5.250
5.350
64,840
-0.20(-3.60%)
Aug 14, 2018
5.400
5.600
5.400
5.550
24,969
+0.15(+2.78%)
Aug 13, 2018
5.550
5.581
5.350
5.400
75,906
-0.20(-3.57%)
Aug 10, 2018
5.350
5.600
5.350
5.600
68,400
+0.20(+3.70%)
Aug 09, 2018
5.300
5.450
5.250
5.400
89,735
+0.10(+1.89%)
Aug 08, 2018
5.150
5.350
5.150
5.300
46,217
+0.10(+1.92%)
Aug 07, 2018
5.150
5.285
5.105
5.200
52,363
+0.00(+0.00%)
Aug 06, 2018
5.150
5.200
5.150
5.200
19,615
+0.00(+0.00%)
Aug 03, 2018
5.100
5.200
5.050
5.200
33,100
+0.10(+1.96%)
Aug 02, 2018
5.250
5.325
5.100
5.100
51,957
-0.20(-3.77%)
Aug 01, 2018
5.250
5.300
5.150
5.300
36,110
+0.05(+0.95%)
Jul 31, 2018
5.250
5.300
5.200
5.250
34,930
-0.05(-0.94%)
Jul 30, 2018
5.200
5.350
5.200
5.300
35,101
+0.15(+2.91%)
Jul 27, 2018
5.100
5.200
5.050
5.150
117,300
+0.05(+0.98%)
Jul 26, 2018
5.300
5.400
5.050
5.100
240,959
-0.25(-4.67%)
Jul 25, 2018
5.300
5.400
5.250
5.350
48,481
+0.05(+0.94%)
Jul 24, 2018
5.600
5.700
5.300
5.300
132,252
-0.25(-4.50%)
Jul 23, 2018
5.700
5.550
5.550
75,455
+0.00(+0.00%)
Jul 20, 2018
5.500
5.650
5.415
5.550
101,597
+0.10(+1.83%)
Jul 19, 2018
5.550
5.550
5.450
5.450
68,187
+0.00(+0.00%)
Jul 18, 2018
5.500
5.625
5.400
5.450
173,011
-0.05(-0.91%)
Jul 17, 2018
5.500
5.650
5.500
5.500
86,575
-0.10(-1.79%)
Jul 16, 2018
5.500
5.650
5.500
5.600
80,596
+0.10(+1.82%)
Jul 13, 2018
5.450
5.700
5.400
5.500
135,549
+0.10(+1.85%)
Jul 12, 2018
5.300
5.425
5.300
5.400
73,386
+0.08(+1.41%)
Jul 11, 2018
5.000
5.800
5.000
5.325
352,453
-0.58(-9.75%)
Jul 10, 2018
5.550
6.245
5.550
5.900
290,404
+0.35(+6.31%)
Jul 09, 2018
5.550
5.690
5.550
5.550
110,559
+0.05(+0.91%)
Jul 06, 2018
5.500
5.550
5.450
5.500
54,717
+0.00(+0.00%)
Jul 05, 2018
5.400
5.550
5.400
5.500
57,864
+0.05(+0.92%)
Jul 03, 2018
5.450
5.450
5.450
0
+0.03(+0.46%)
Jul 02, 2018
5.400
5.450
5.250
5.425
65,795
+0.02(+0.46%)
Jun 29, 2018
5.450
5.650
5.300
5.400
53,277
-0.05(-0.92%)
Jun 28, 2018
5.500
5.550
5.450
5.450
27,242
-0.10(-1.80%)
Jun 27, 2018
5.750
5.850
5.500
5.550
101,818
-0.20(-3.48%)
Jun 26, 2018
5.450
5.800
5.450
5.750
96,111
+0.30(+5.50%)
Jun 25, 2018
5.300
5.500
5.250
5.450
134,265
+0.15(+2.83%)
Jun 22, 2018
5.400
5.500
5.250
5.300
2,132,086
-0.05(-0.93%)
Jun 21, 2018
5.550
5.600
5.250
5.350
193,964
-0.15(-2.73%)
Jun 20, 2018
5.550
5.750
5.500
5.500
93,068
-0.05(-0.90%)
Jun 19, 2018
5.600
5.650
5.500
5.550
101,018
-0.10(-1.77%)
Jun 18, 2018
5.750
5.750
5.500
5.650
73,789
-0.15(-2.59%)
Jun 15, 2018
5.900
5.600
5.800
131,311
-0.05(-0.85%)
Jun 14, 2018
5.750
5.950
5.650
5.850
224,864
+0.10(+1.74%)
Jun 13, 2018
5.600
5.800
5.550
5.750
145,990
+0.20(+3.60%)
Jun 12, 2018
5.500
5.600
5.450
5.550
74,731
+0.00(+0.00%)
Jun 11, 2018
5.400
5.550
5.400
5.550
85,433
+0.10(+1.83%)
Jun 08, 2018
5.500
5.550
5.450
5.450
73,244
-0.05(-0.91%)
Jun 07, 2018
5.450
5.575
5.450
5.500
75,743
+0.05(+0.92%)
Jun 06, 2018
5.550
5.600
5.450
5.450
61,803
-0.08(-1.36%)
Jun 05, 2018
5.400
5.600
5.400
5.525
77,050
+0.12(+2.31%)
Jun 04, 2018
5.700
5.700
5.400
5.400
114,618
-0.30(-5.26%)
Jun 01, 2018
5.650
5.700
5.550
5.700
78,937
+0.10(+1.79%)
May 31, 2018
5.550
5.650
5.550
5.600
56,406
+0.00(+0.00%)
May 30, 2018
5.600
5.700
5.500
5.600
95,630
-0.05(-0.88%)
May 29, 2018
5.700
5.850
5.500
5.650
118,038
-0.10(-1.74%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.550
5.850
5.450
5.800
81,539
+0.25(+4.50%)
May 23, 2018
5.500
5.600
5.450
5.550
88,237
+0.00(+0.00%)
May 22, 2018
5.750
5.750
5.550
5.550
87,373
-0.20(-3.48%)
May 21, 2018
5.750
5.800
5.600
5.750
83,467
+0.00(+0.00%)
May 18, 2018
5.500
5.850
5.500
5.750
154,084
+0.17(+3.14%)
May 17, 2018
5.350
5.650
5.300
5.575
147,851
+0.28(+5.19%)
May 16, 2018
5.200
5.350
5.150
5.300
162,101
+0.15(+2.91%)
May 15, 2018
5.050
5.310
5.000
5.150
242,312
-0.25(-4.63%)
May 14, 2018
5.350
5.500
5.200
5.400
166,760
+0.05(+0.93%)
May 11, 2018
5.150
5.400
5.150
5.350
79,983
+0.20(+3.88%)
May 10, 2018
5.100
5.200
5.025
5.150
59,162
+0.05(+0.98%)
May 09, 2018
5.150
5.225
5.050
5.100
78,269
-0.05(-0.97%)
May 08, 2018
5.150
5.150
5.000
5.150
150,524
-0.05(-0.96%)
May 07, 2018
5.150
5.250
5.100
5.200
127,943
+0.05(+0.97%)
May 04, 2018
5.100
5.150
5.000
5.150
58,674
+0.05(+0.98%)
May 03, 2018
5.000
5.150
4.900
5.100
88,721
+0.10(+2.00%)
May 02, 2018
4.850
5.100
4.850
5.000
88,415
+0.10(+2.04%)
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.