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
Calumet Specialty Pr
(NQ:
CLMT
)
16.28
+0.21 (+1.31%)
Streaming Delayed Price
Updated: 4:00 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, 2018
7.050
7.200
6.950
7.100
196,166
+0.00(+0.00%)
Apr 27, 2018
7.000
7.150
6.900
7.100
158,045
+0.05(+0.71%)
Apr 26, 2018
7.050
7.250
6.984
7.050
219,444
+0.02(+0.36%)
Apr 25, 2018
7.100
7.100
7.000
7.025
98,335
-0.07(-1.06%)
Apr 24, 2018
7.250
7.350
7.000
7.100
137,475
-0.10(-1.39%)
Apr 23, 2018
7.050
7.450
7.050
7.200
130,876
+0.00(+0.00%)
Apr 20, 2018
7.300
7.350
7.150
7.200
77,718
-0.10(-1.37%)
Apr 19, 2018
7.450
7.450
7.300
7.300
58,742
-0.10(-1.35%)
Apr 18, 2018
7.350
7.455
7.269
7.400
137,468
+0.05(+0.68%)
Apr 17, 2018
7.250
7.350
7.150
7.350
141,208
+0.15(+2.08%)
Apr 16, 2018
7.150
7.400
7.142
7.200
166,288
+0.00(+0.00%)
Apr 13, 2018
7.400
7.400
7.155
7.200
85,418
-0.15(-2.04%)
Apr 12, 2018
7.200
7.400
7.100
7.350
210,177
+0.22(+3.16%)
Apr 11, 2018
7.050
7.200
7.000
7.125
88,661
+0.03(+0.35%)
Apr 10, 2018
6.950
7.200
6.919
7.100
157,693
+0.20(+2.90%)
Apr 09, 2018
7.000
7.050
6.900
6.900
127,130
-0.15(-2.13%)
Apr 06, 2018
7.100
7.200
6.905
7.050
121,421
-0.05(-0.70%)
Apr 05, 2018
6.950
7.200
6.950
7.100
113,322
+0.20(+2.90%)
Apr 04, 2018
6.850
6.950
6.713
6.900
112,660
-0.05(-0.72%)
Apr 03, 2018
6.850
7.050
6.850
6.950
113,826
+0.05(+0.72%)
Apr 02, 2018
7.050
7.150
6.650
6.900
358,276
-0.15(-2.13%)
Mar 29, 2018
7.050
7.050
7.050
0
+0.05(+0.71%)
Mar 28, 2018
7.050
7.150
6.900
7.000
187,607
-0.05(-0.71%)
Mar 27, 2018
6.950
7.200
6.850
7.050
235,970
+0.15(+2.17%)
Mar 26, 2018
6.950
7.000
6.816
6.900
162,761
+0.00(+0.00%)
Mar 23, 2018
7.050
7.200
6.825
6.900
260,079
-0.10(-1.43%)
Mar 22, 2018
7.150
7.250
6.955
7.000
225,179
-0.20(-2.78%)
Mar 21, 2018
6.900
7.250
6.900
7.200
285,864
+0.25(+3.60%)
Mar 20, 2018
6.900
7.200
6.900
6.950
212,899
+0.10(+1.46%)
Mar 19, 2018
7.450
7.450
6.800
6.850
934,629
-0.85(-11.04%)
Mar 16, 2018
7.700
7.750
7.600
7.700
181,400
+0.00(+0.00%)
Mar 15, 2018
7.750
7.900
7.550
7.700
232,825
-0.10(-1.28%)
Mar 14, 2018
7.800
7.850
7.600
7.800
220,616
-0.03(-0.32%)
Mar 13, 2018
7.850
7.950
7.757
7.825
246,617
+0.03(+0.32%)
Mar 12, 2018
7.650
7.850
7.650
7.800
291,996
+0.10(+1.30%)
Mar 09, 2018
7.950
7.950
7.580
7.700
366,395
-0.12(-1.60%)
Mar 08, 2018
7.900
8.050
7.505
7.825
1,007,560
+0.33(+4.33%)
Mar 07, 2018
7.050
7.550
7.000
7.500
482,807
+0.40(+5.63%)
Mar 06, 2018
6.750
7.150
6.725
7.100
483,870
+0.40(+5.97%)
Mar 05, 2018
6.750
6.850
6.650
6.700
499,679
-0.05(-0.74%)
Mar 02, 2018
6.700
6.850
6.618
6.750
429,752
+0.10(+1.50%)
Mar 01, 2018
6.510
6.772
6.510
6.650
488,364
+0.05(+0.76%)
Feb 28, 2018
6.850
6.850
6.600
6.600
844,108
-0.15(-2.22%)
Feb 27, 2018
7.000
7.150
6.750
6.750
412,486
-0.30(-4.26%)
Feb 26, 2018
6.900
7.200
6.700
7.050
208,131
+0.05(+0.71%)
Feb 23, 2018
6.950
7.050
6.850
7.000
144,605
+0.15(+2.19%)
Feb 22, 2018
7.200
6.850
6.850
479,800
-0.20(-2.84%)
Feb 21, 2018
7.100
7.275
7.000
7.050
314,828
-0.10(-1.40%)
Feb 20, 2018
7.400
7.450
7.100
7.150
249,002
-0.30(-4.03%)
Feb 16, 2018
7.450
7.450
7.450
0
-0.05(-0.67%)
Feb 15, 2018
7.350
7.500
7.350
7.500
191,317
+0.10(+1.35%)
Feb 14, 2018
7.250
7.500
7.200
7.400
168,000
+0.05(+0.68%)
Feb 13, 2018
7.400
7.500
7.250
7.350
124,899
-0.05(-0.68%)
Feb 12, 2018
7.100
7.500
7.100
7.400
250,117
+0.38(+5.34%)
Feb 09, 2018
7.150
7.350
6.650
7.025
648,255
-0.22(-3.10%)
Feb 08, 2018
7.200
7.300
7.075
7.250
229,494
+0.05(+0.69%)
Feb 07, 2018
7.200
7.300
7.181
7.200
280,934
+0.00(+0.00%)
Feb 06, 2018
7.200
7.500
7.175
7.200
415,878
-0.12(-1.71%)
Feb 05, 2018
7.250
7.550
7.150
7.325
365,024
-0.02(-0.34%)
Feb 02, 2018
7.550
7.600
7.250
7.350
284,225
-0.30(-3.92%)
Feb 01, 2018
7.500
7.750
7.450
7.650
220,530
+0.10(+1.32%)
Jan 31, 2018
7.600
7.650
7.450
7.550
211,965
-0.05(-0.66%)
Jan 30, 2018
7.750
7.773
7.425
7.600
350,420
-0.25(-3.18%)
Jan 29, 2018
7.900
8.000
7.750
7.850
238,734
-0.15(-1.88%)
Jan 26, 2018
8.000
8.100
7.850
8.000
199,506
+0.05(+0.63%)
Jan 25, 2018
8.150
8.245
7.900
7.950
200,262
-0.15(-1.85%)
Jan 24, 2018
8.100
8.150
7.900
8.100
201,419
+0.00(+0.00%)
Jan 23, 2018
8.150
8.295
8.000
8.100
181,116
+0.00(+0.00%)
Jan 22, 2018
7.850
8.200
7.850
8.100
184,237
+0.25(+3.18%)
Jan 19, 2018
7.850
8.000
7.800
7.850
144,848
+0.00(+0.00%)
Jan 18, 2018
7.900
7.950
7.700
7.850
239,432
+0.00(+0.00%)
Jan 17, 2018
7.700
8.250
7.650
7.850
389,569
+0.20(+2.61%)
Jan 16, 2018
7.900
8.000
7.600
7.650
414,184
-0.25(-3.16%)
Jan 12, 2018
7.900
7.900
7.900
0
+0.20(+2.60%)
Jan 11, 2018
7.400
7.950
7.360
7.700
466,778
+0.33(+4.41%)
Jan 10, 2018
7.475
7.200
7.375
269,974
+0.12(+1.72%)
Jan 09, 2018
7.600
7.600
7.200
7.250
438,566
-0.28(-3.65%)
Jan 08, 2018
7.550
7.600
7.400
7.525
198,996
-0.05(-0.66%)
Jan 05, 2018
7.600
7.650
7.328
7.575
310,536
-0.08(-0.98%)
Jan 04, 2018
7.600
7.790
7.450
7.650
423,527
+0.15(+2.00%)
Jan 03, 2018
7.300
7.725
7.250
7.500
716,101
+0.15(+2.04%)
Jan 02, 2018
7.700
7.700
7.100
7.350
931,266
-0.35(-4.55%)
Dec 29, 2017
7.700
7.700
7.700
0
-0.35(-4.35%)
Dec 28, 2017
8.500
8.550
6.100
8.050
3,107,486
-0.80(-9.04%)
Dec 27, 2017
9.000
9.300
8.800
8.850
540,950
-0.15(-1.67%)
Dec 26, 2017
8.550
9.350
8.550
9.000
790,874
+0.45(+5.26%)
Dec 22, 2017
7.800
8.650
7.800
8.550
689,402
+0.60(+7.55%)
Dec 21, 2017
7.850
8.050
7.821
7.950
435,534
+0.00(+0.00%)
Dec 20, 2017
7.800
8.000
7.750
7.950
285,504
+0.10(+1.27%)
Dec 19, 2017
7.750
8.000
7.675
7.850
554,944
+0.05(+0.64%)
Dec 18, 2017
8.050
8.177
7.800
7.800
388,503
-0.20(-2.50%)
Dec 15, 2017
7.850
8.100
7.700
8.000
447,047
+0.12(+1.59%)
Dec 14, 2017
8.000
8.050
7.850
7.875
189,906
-0.12(-1.56%)
Dec 13, 2017
7.850
8.050
7.800
8.000
278,055
+0.10(+1.27%)
Dec 12, 2017
7.950
8.050
7.800
7.900
210,525
-0.10(-1.25%)
Dec 11, 2017
8.050
8.250
7.850
8.000
193,902
-0.10(-1.23%)
Dec 08, 2017
8.200
8.250
8.100
8.100
131,417
-0.15(-1.82%)
Dec 07, 2017
8.150
8.400
8.100
8.250
106,291
+0.05(+0.61%)
Dec 06, 2017
8.050
8.200
8.000
8.200
230,732
+0.10(+1.23%)
Dec 05, 2017
7.800
8.250
7.800
8.100
397,572
+0.35(+4.52%)
Dec 04, 2017
8.050
8.200
8.000
7.750
942,984
-0.50(-6.06%)
Dec 01, 2017
8.600
8.600
8.200
8.250
394,547
-0.35(-4.07%)
Nov 30, 2017
8.250
8.700
8.200
8.600
465,289
+0.35(+4.24%)
Nov 29, 2017
8.250
8.300
8.100
8.250
247,523
-0.03(-0.30%)
Nov 28, 2017
8.150
8.350
8.150
8.275
232,071
+0.18(+2.16%)
Nov 27, 2017
8.100
8.250
8.050
8.100
236,309
+0.00(+0.00%)
Nov 24, 2017
8.350
8.400
8.100
8.100
126,086
-0.20(-2.41%)
Nov 22, 2017
8.300
8.450
8.200
8.300
189,468
+0.10(+1.22%)
Nov 21, 2017
8.200
8.405
8.050
8.200
400,743
-0.10(-1.20%)
Nov 20, 2017
8.250
8.400
8.100
8.300
163,601
+0.10(+1.22%)
Nov 17, 2017
8.100
8.300
8.000
8.200
250,021
+0.15(+1.86%)
Nov 16, 2017
8.150
8.450
8.000
8.050
284,853
-0.15(-1.83%)
Nov 15, 2017
7.900
8.250
7.750
8.200
318,857
+0.25(+3.14%)
Nov 14, 2017
7.900
8.066
7.850
7.950
476,461
-0.10(-1.24%)
Nov 13, 2017
8.950
9.050
7.650
8.050
894,293
-0.80(-9.04%)
Nov 10, 2017
9.350
9.750
8.650
8.850
1,152,339
-0.80(-8.29%)
Nov 09, 2017
9.300
9.850
9.300
9.650
472,271
+0.30(+3.21%)
Nov 08, 2017
9.500
9.500
9.000
9.350
330,669
-0.10(-1.06%)
Nov 07, 2017
9.900
9.900
9.400
9.450
425,874
-0.35(-3.57%)
Nov 06, 2017
9.500
9.950
9.400
9.800
813,536
+0.35(+3.70%)
Nov 03, 2017
9.350
9.550
9.200
9.450
424,057
+0.10(+1.07%)
Nov 02, 2017
8.900
9.375
8.900
9.350
550,120
+0.40(+4.47%)
Nov 01, 2017
9.000
9.045
8.605
8.950
488,357
+0.00(+0.00%)
Oct 31, 2017
8.100
9.100
8.100
8.950
1,693,054
+0.75(+9.15%)
Oct 30, 2017
8.200
8.550
8.050
8.200
270,364
-0.10(-1.20%)
Oct 27, 2017
8.100
8.300
8.000
8.300
215,577
+0.25(+3.11%)
Oct 26, 2017
7.950
8.100
7.900
8.050
172,401
+0.05(+0.63%)
Oct 25, 2017
7.900
8.100
7.600
8.000
356,971
+0.15(+1.91%)
Oct 24, 2017
7.950
8.100
7.850
7.850
248,307
-0.15(-1.88%)
Oct 23, 2017
7.950
8.050
7.800
8.000
216,500
+0.00(+0.00%)
Oct 20, 2017
7.900
8.050
7.900
8.000
153,148
+0.10(+1.27%)
Oct 19, 2017
8.000
8.095
7.900
7.900
181,036
-0.20(-2.47%)
Oct 18, 2017
7.900
8.200
7.850
8.100
260,099
+0.25(+3.18%)
Oct 17, 2017
7.800
8.050
7.750
7.850
225,700
+0.05(+0.64%)
Oct 16, 2017
7.900
7.950
7.300
7.800
553,352
-0.10(-1.27%)
Oct 13, 2017
8.150
8.250
7.900
7.900
287,642
-0.25(-3.07%)
Oct 12, 2017
8.450
8.500
8.100
8.150
308,029
-0.40(-4.68%)
Oct 11, 2017
8.500
8.550
8.400
8.550
188,059
+0.00(+0.00%)
Oct 10, 2017
8.700
8.700
8.500
8.550
128,654
-0.02(-0.29%)
Oct 09, 2017
8.600
8.800
8.500
8.575
266,727
-0.03(-0.29%)
Oct 06, 2017
8.650
8.800
8.500
8.600
249,865
-0.05(-0.58%)
Oct 05, 2017
8.450
8.850
8.450
8.650
344,424
+0.10(+1.17%)
Oct 04, 2017
8.500
8.650
8.400
8.550
222,713
+0.10(+1.18%)
Oct 03, 2017
8.750
8.750
8.400
8.450
434,669
-0.20(-2.31%)
Oct 02, 2017
8.450
8.700
8.300
8.650
341,524
+0.30(+3.59%)
Sep 29, 2017
8.150
8.500
8.050
8.350
323,923
+0.25(+3.09%)
Sep 28, 2017
8.200
8.250
8.000
8.100
228,091
-0.05(-0.61%)
Sep 27, 2017
8.200
8.350
8.050
8.150
317,868
-0.05(-0.61%)
Sep 26, 2017
8.250
8.300
8.100
8.200
178,596
+0.00(+0.00%)
Sep 25, 2017
7.800
8.400
7.800
8.200
519,563
+0.40(+5.13%)
Sep 22, 2017
7.750
7.955
7.700
7.800
181,219
+0.10(+1.30%)
Sep 21, 2017
7.550
7.800
7.415
7.700
318,743
+0.10(+1.32%)
Sep 20, 2017
7.550
7.700
7.400
7.600
346,652
+0.00(+0.00%)
Sep 19, 2017
7.600
7.750
7.500
7.600
190,434
-0.05(-0.65%)
Sep 18, 2017
7.850
7.900
7.450
7.650
375,321
-0.20(-2.55%)
Sep 15, 2017
7.900
7.950
7.555
7.850
442,172
-0.10(-1.26%)
Sep 14, 2017
8.000
8.250
7.900
7.950
256,591
+0.05(+0.63%)
Sep 13, 2017
7.900
8.100
7.850
7.900
379,453
+0.05(+0.64%)
Sep 12, 2017
7.850
8.000
7.800
7.850
229,577
-0.10(-1.26%)
Sep 11, 2017
7.750
8.041
7.600
7.950
280,634
+0.20(+2.58%)
Sep 08, 2017
8.000
8.000
7.600
7.750
314,425
-0.15(-1.90%)
Sep 07, 2017
8.000
8.100
7.800
7.900
375,859
-0.15(-1.86%)
Sep 06, 2017
8.050
8.250
7.905
8.050
494,609
+0.05(+0.63%)
Sep 05, 2017
8.150
8.200
7.550
8.000
1,607,257
-0.40(-4.76%)
Sep 01, 2017
8.100
8.950
8.075
8.400
2,636,097
+0.40(+5.00%)
Aug 31, 2017
7.450
8.050
7.350
8.000
1,942,382
+0.65(+8.84%)
Aug 30, 2017
6.850
7.950
6.816
7.350
1,595,688
+0.55(+8.09%)
Aug 29, 2017
6.650
6.945
6.550
6.800
462,162
+0.20(+3.03%)
Aug 28, 2017
6.550
6.750
6.550
6.600
545,006
+0.05(+0.76%)
Aug 25, 2017
6.650
6.700
6.550
6.550
253,715
-0.05(-0.76%)
Aug 24, 2017
6.550
6.750
6.550
6.600
396,351
+0.05(+0.76%)
Aug 23, 2017
6.750
6.750
6.500
6.550
444,125
-0.15(-2.24%)
Aug 22, 2017
6.750
6.860
6.500
6.700
334,673
-0.05(-0.74%)
Aug 21, 2017
6.600
6.850
6.500
6.750
609,202
+0.20(+3.05%)
Aug 18, 2017
6.200
6.650
6.050
6.550
590,848
+0.40(+6.50%)
Aug 17, 2017
6.250
6.600
6.081
6.150
750,407
-0.05(-0.81%)
Aug 16, 2017
6.550
6.695
6.100
6.200
873,006
-0.35(-5.34%)
Aug 15, 2017
6.050
6.900
5.900
6.550
1,594,307
+0.55(+9.17%)
Aug 14, 2017
5.700
6.200
5.650
6.000
1,502,820
+0.55(+10.09%)
Aug 11, 2017
5.050
5.475
5.050
5.450
245,829
+0.35(+6.86%)
Aug 10, 2017
5.350
5.350
5.100
5.100
394,208
-0.20(-3.77%)
Aug 09, 2017
5.550
5.550
5.250
5.300
217,633
-0.25(-4.50%)
Aug 08, 2017
5.300
5.750
5.300
5.550
925,762
+0.30(+5.71%)
Aug 07, 2017
5.300
5.317
5.000
5.250
435,684
+0.00(+0.00%)
Aug 04, 2017
5.800
5.229
5.250
936,358
-0.10(-1.87%)
Aug 03, 2017
5.200
5.400
5.100
5.350
384,256
+0.20(+3.88%)
Aug 02, 2017
5.200
5.300
4.950
5.150
337,712
-0.05(-0.96%)
Aug 01, 2017
5.200
5.300
5.150
5.200
184,827
+0.00(+0.00%)
Jul 31, 2017
5.250
5.350
5.050
5.200
284,341
-0.05(-0.95%)
Jul 28, 2017
5.200
5.361
5.200
5.250
275,140
+0.05(+0.96%)
Jul 27, 2017
5.350
5.400
5.000
5.200
528,567
-0.20(-3.70%)
Jul 26, 2017
5.350
5.400
5.300
5.400
229,748
+0.05(+0.93%)
Jul 25, 2017
5.200
5.350
5.165
5.350
380,854
+0.15(+2.88%)
Jul 24, 2017
5.250
5.255
5.050
5.200
315,099
+0.05(+0.97%)
Jul 21, 2017
4.950
5.200
4.850
5.150
487,761
+0.20(+4.04%)
Jul 20, 2017
4.750
4.950
4.650
4.950
643,288
+0.25(+5.32%)
Jul 19, 2017
4.450
4.700
4.450
4.700
371,317
+0.25(+5.62%)
Jul 18, 2017
4.250
4.450
4.225
4.450
340,533
+0.20(+4.71%)
Jul 17, 2017
4.100
4.255
4.100
4.250
232,410
+0.10(+2.41%)
Jul 14, 2017
4.150
4.150
4.100
4.150
83,257
-0.05(-1.19%)
Jul 13, 2017
4.150
4.200
4.100
4.200
93,010
+0.00(+0.00%)
Jul 12, 2017
4.200
4.232
4.150
4.200
138,579
+0.00(+0.00%)
Jul 11, 2017
4.200
4.250
4.150
4.200
93,466
+0.05(+1.20%)
Jul 10, 2017
4.000
4.200
4.000
4.150
124,728
+0.10(+2.47%)
Jul 07, 2017
4.100
4.150
4.025
4.050
237,526
-0.10(-2.41%)
Jul 06, 2017
4.200
4.200
4.100
4.150
96,522
-0.05(-1.19%)
Jul 05, 2017
4.200
4.200
4.150
4.200
108,917
+0.00(+0.00%)
Jul 03, 2017
4.250
4.250
4.150
4.200
78,347
-0.05(-1.18%)
Jun 30, 2017
4.200
4.250
4.055
4.250
198,179
+0.05(+1.19%)
Jun 29, 2017
4.200
4.250
4.055
4.200
210,536
+0.00(+0.00%)
Jun 28, 2017
4.250
4.055
4.200
105,284
+0.05(+1.20%)
Jun 27, 2017
4.100
4.150
4.000
4.150
89,909
+0.05(+1.22%)
Jun 26, 2017
4.100
4.100
4.000
4.100
136,159
+0.00(+0.00%)
Jun 23, 2017
4.100
4.200
4.000
4.100
151,183
+0.00(+0.00%)
Jun 22, 2017
3.950
4.150
3.950
4.100
93,746
+0.15(+3.80%)
Jun 21, 2017
4.100
4.145
3.950
3.950
196,929
-0.15(-3.66%)
Jun 20, 2017
4.150
4.200
4.050
4.100
202,794
-0.10(-2.38%)
Jun 19, 2017
4.250
4.350
4.200
4.200
112,376
-0.10(-2.33%)
Jun 16, 2017
4.200
4.300
4.125
4.300
88,063
+0.10(+2.38%)
Jun 15, 2017
4.150
4.450
4.100
4.200
122,394
+0.00(+0.00%)
Jun 14, 2017
4.400
4.500
4.200
4.200
232,404
-0.25(-5.62%)
Jun 13, 2017
4.450
4.500
4.300
4.450
273,524
+0.05(+1.14%)
Jun 12, 2017
4.200
4.450
4.200
4.400
358,625
+0.20(+4.76%)
Jun 09, 2017
4.150
4.250
4.150
4.200
151,999
+0.05(+1.20%)
Jun 08, 2017
4.150
4.250
4.100
4.150
181,178
-0.05(-1.19%)
Jun 07, 2017
4.150
4.350
4.150
4.200
319,835
+0.05(+1.20%)
Jun 06, 2017
4.050
4.250
4.000
4.150
268,030
+0.10(+2.47%)
Jun 05, 2017
4.050
4.100
4.000
4.050
141,256
+0.05(+1.25%)
Jun 02, 2017
4.000
4.050
3.900
4.000
137,227
+0.00(+0.00%)
Jun 01, 2017
3.950
4.100
3.855
4.000
246,789
+0.10(+2.56%)
May 31, 2017
3.850
3.950
3.800
3.900
301,478
+0.00(+0.00%)
May 30, 2017
3.950
4.000
3.850
3.900
230,340
-0.10(-2.50%)
May 26, 2017
4.100
4.150
4.000
4.000
184,165
-0.05(-1.23%)
May 25, 2017
4.250
4.300
4.050
4.050
310,987
-0.20(-4.71%)
May 24, 2017
4.200
4.300
4.200
4.250
214,483
+0.05(+1.19%)
May 23, 2017
4.250
4.350
4.200
4.200
286,460
-0.05(-1.18%)
May 22, 2017
4.400
4.482
4.250
4.250
214,618
-0.15(-3.41%)
May 19, 2017
4.400
4.500
4.350
4.400
357,236
+0.00(+0.00%)
May 18, 2017
4.400
4.495
4.300
4.400
439,775
-0.05(-1.12%)
May 17, 2017
4.650
4.700
4.425
4.450
449,768
-0.25(-5.32%)
May 16, 2017
4.900
4.900
4.660
4.700
406,324
-0.15(-3.09%)
May 15, 2017
4.750
4.930
4.650
4.850
555,634
+0.20(+4.30%)
May 12, 2017
4.500
4.750
4.455
4.650
761,416
+0.20(+4.49%)
May 11, 2017
4.450
4.500
4.400
4.450
534,181
+0.08(+1.71%)
May 10, 2017
4.400
4.500
4.250
4.375
797,075
+0.17(+4.17%)
May 09, 2017
3.950
4.500
3.900
4.200
1,031,592
+0.25(+6.33%)
May 08, 2017
3.900
3.950
3.850
3.950
210,953
+0.05(+1.28%)
May 05, 2017
3.850
3.950
3.800
3.900
362,795
+0.00(+0.00%)
May 04, 2017
3.800
3.900
3.675
3.900
824,409
+0.40(+11.43%)
May 03, 2017
3.550
3.600
3.450
3.500
324,322
-0.10(-2.78%)
May 02, 2017
3.600
3.650
3.550
3.600
204,689
+0.00(+0.00%)
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.