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
Resonant Inc
(NQ:
RESN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 2022
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
3.050
3.100
2.980
3.020
101,656
-0.01(-0.33%)
Apr 29, 2019
3.090
3.190
3.020
3.030
140,519
-0.03(-0.98%)
Apr 26, 2019
3.030
3.130
2.980
3.060
56,900
+0.06(+2.00%)
Apr 25, 2019
2.950
3.000
2.900
3.000
120,413
+0.03(+1.01%)
Apr 24, 2019
3.020
3.040
2.970
2.970
82,456
-0.08(-2.62%)
Apr 23, 2019
2.900
3.090
2.900
3.050
116,865
+0.12(+4.10%)
Apr 22, 2019
3.010
3.010
2.900
2.930
83,063
-0.06(-2.01%)
Apr 18, 2019
2.980
3.000
2.900
2.990
94,300
+0.03(+1.01%)
Apr 17, 2019
2.880
2.980
2.800
2.960
206,224
+0.11(+3.86%)
Apr 16, 2019
3.100
3.124
2.800
2.850
336,985
-0.22(-7.17%)
Apr 15, 2019
3.050
3.130
2.960
3.070
230,537
-0.02(-0.65%)
Apr 12, 2019
3.120
3.170
3.040
3.090
197,000
+0.03(+0.98%)
Apr 11, 2019
3.100
3.112
3.030
3.060
88,207
-0.01(-0.33%)
Apr 10, 2019
3.140
3.232
3.000
3.070
96,074
-0.05(-1.60%)
Apr 09, 2019
3.050
3.140
3.010
3.120
65,048
+0.07(+2.30%)
Apr 08, 2019
3.160
3.172
3.030
3.050
182,684
-0.10(-3.17%)
Apr 05, 2019
3.210
3.260
3.060
3.150
132,700
-0.03(-0.94%)
Apr 04, 2019
3.420
3.430
3.160
3.180
143,488
-0.22(-6.47%)
Apr 03, 2019
3.250
3.440
3.220
3.400
239,093
+0.18(+5.59%)
Apr 02, 2019
3.170
3.300
3.090
3.220
217,028
+0.07(+2.22%)
Apr 01, 2019
3.060
3.150
2.960
3.150
186,627
+0.15(+5.00%)
Mar 29, 2019
2.960
3.100
2.909
3.000
117,400
+0.05(+1.69%)
Mar 28, 2019
3.010
3.010
2.850
2.950
97,286
-0.04(-1.34%)
Mar 27, 2019
2.980
3.010
2.820
2.990
95,923
+0.03(+1.01%)
Mar 26, 2019
3.010
3.050
2.910
2.960
119,613
-0.08(-2.63%)
Mar 25, 2019
2.980
3.051
2.940
3.040
139,529
+0.09(+3.05%)
Mar 22, 2019
3.040
3.050
2.900
2.950
165,200
-0.10(-3.28%)
Mar 21, 2019
3.050
3.110
2.990
3.050
180,865
+0.02(+0.66%)
Mar 20, 2019
2.900
3.080
2.870
3.030
228,605
-0.02(-0.66%)
Mar 19, 2019
3.090
3.100
2.920
3.050
121,911
-0.04(-1.29%)
Mar 18, 2019
2.980
3.160
2.910
3.090
248,311
+0.24(+8.42%)
Mar 15, 2019
2.800
2.905
2.720
2.850
322,600
-0.15(-5.00%)
Mar 14, 2019
3.010
3.240
2.890
3.000
276,156
+0.04(+1.35%)
Mar 13, 2019
3.000
3.030
2.860
2.960
149,110
-0.02(-0.67%)
Mar 12, 2019
3.000
3.030
2.900
2.980
93,455
+0.00(+0.00%)
Mar 11, 2019
2.920
2.980
2.720
2.980
162,292
+0.13(+4.56%)
Mar 08, 2019
2.940
2.950
2.800
2.850
233,300
-0.11(-3.72%)
Mar 07, 2019
3.010
3.064
2.920
2.960
175,917
-0.06(-1.99%)
Mar 06, 2019
3.070
3.090
3.000
3.020
82,507
-0.07(-2.27%)
Mar 05, 2019
3.180
3.230
3.050
3.090
113,599
-0.10(-3.13%)
Mar 04, 2019
3.230
3.239
3.080
3.190
116,779
+0.00(+0.00%)
Mar 01, 2019
3.180
3.250
3.000
3.190
272,200
+0.08(+2.57%)
Feb 28, 2019
3.030
3.179
3.030
3.110
186,653
+0.06(+1.97%)
Feb 27, 2019
3.100
3.100
2.880
3.050
300,947
-0.05(-1.61%)
Feb 26, 2019
3.320
3.470
3.100
3.100
378,776
-0.28(-8.28%)
Feb 25, 2019
3.700
3.745
3.320
3.380
347,996
-0.26(-7.14%)
Feb 22, 2019
3.660
3.725
3.460
3.640
321,400
-0.05(-1.36%)
Feb 21, 2019
3.900
3.980
3.250
3.690
679,452
-0.16(-4.16%)
Feb 20, 2019
3.580
4.000
3.450
3.850
995,441
+0.40(+11.59%)
Feb 19, 2019
3.450
3.450
3.250
3.450
169,337
+0.15(+4.55%)
Feb 15, 2019
3.300
3.480
3.290
3.300
114,400
+0.00(+0.00%)
Feb 14, 2019
3.560
3.630
3.250
3.300
325,819
-0.21(-5.98%)
Feb 13, 2019
3.300
3.600
3.250
3.510
243,036
+0.23(+7.01%)
Feb 12, 2019
3.290
3.290
3.180
3.280
158,680
+0.05(+1.55%)
Feb 11, 2019
3.220
3.280
3.050
3.230
185,014
+0.03(+0.94%)
Feb 08, 2019
3.080
3.290
3.060
3.200
197,700
+0.10(+3.23%)
Feb 07, 2019
3.020
3.100
2.900
3.100
104,128
+0.04(+1.31%)
Feb 06, 2019
2.910
3.070
2.910
3.060
253,929
+0.15(+5.15%)
Feb 05, 2019
2.830
2.940
2.800
2.910
187,207
+0.11(+3.93%)
Feb 04, 2019
3.040
3.040
2.600
2.800
403,261
-0.10(-3.45%)
Feb 01, 2019
3.050
3.060
2.780
2.900
284,600
-0.18(-5.84%)
Jan 31, 2019
3.100
3.140
2.750
3.080
464,614
-0.04(-1.28%)
Jan 30, 2019
3.500
3.550
2.850
3.120
774,756
-0.36(-10.34%)
Jan 29, 2019
3.200
3.570
3.110
3.480
835,002
+0.29(+9.09%)
Jan 28, 2019
3.240
3.300
3.030
3.190
1,154,071
+0.09(+2.90%)
Jan 25, 2019
2.830
3.330
2.750
3.100
2,181,100
+0.30(+10.71%)
Jan 24, 2019
2.600
2.970
2.600
2.800
831,800
+0.32(+12.90%)
Jan 23, 2019
2.640
2.750
2.330
2.480
234,001
-0.13(-4.98%)
Jan 22, 2019
2.520
2.750
2.450
2.610
285,445
+0.05(+1.95%)
Jan 18, 2019
2.360
2.650
2.280
2.560
345,600
+0.23(+9.87%)
Jan 17, 2019
2.290
2.370
2.130
2.330
287,541
-0.02(-0.85%)
Jan 16, 2019
2.260
2.750
2.160
2.350
982,714
+0.08(+3.52%)
Jan 15, 2019
1.760
2.620
1.760
2.270
1,322,943
+0.60(+35.93%)
Jan 14, 2019
1.680
1.690
1.630
1.670
203,963
+0.01(+0.60%)
Jan 11, 2019
1.720
1.780
1.630
1.660
328,700
-0.08(-4.60%)
Jan 10, 2019
1.660
1.780
1.610
1.740
562,590
+0.08(+4.82%)
Jan 09, 2019
1.570
1.745
1.550
1.660
201,981
+0.09(+5.73%)
Jan 08, 2019
1.570
1.570
1.500
1.570
210,565
+0.03(+1.95%)
Jan 07, 2019
1.700
1.700
1.500
1.540
388,906
-0.05(-3.14%)
Jan 04, 2019
1.490
1.600
1.480
1.590
271,200
+0.15(+10.42%)
Jan 03, 2019
1.530
1.580
1.380
1.440
243,310
-0.08(-5.26%)
Jan 02, 2019
1.310
1.530
1.250
1.520
422,831
+0.19(+14.29%)
Dec 31, 2018
0.9600
1.340
0.9600
1.330
897,500
+0.37(+38.54%)
Dec 28, 2018
0.9500
1.000
0.9200
0.9600
889,200
+0.01(+1.08%)
Dec 27, 2018
0.9723
1.030
0.9302
0.9497
770,368
-0.05(-5.03%)
Dec 26, 2018
1.070
1.150
0.9600
1.000
870,072
-0.07(-6.54%)
Dec 24, 2018
1.180
1.240
1.050
1.070
248,200
-0.11(-9.32%)
Dec 21, 2018
1.280
1.400
1.180
1.180
298,500
-0.07(-5.60%)
Dec 20, 2018
1.360
1.382
1.150
1.250
307,664
-0.11(-8.09%)
Dec 19, 2018
1.450
1.539
1.340
1.360
354,118
-0.08(-5.56%)
Dec 18, 2018
1.480
1.580
1.360
1.440
243,606
+0.01(+0.70%)
Dec 17, 2018
1.460
1.480
1.400
1.430
320,484
-0.01(-0.69%)
Dec 14, 2018
1.350
1.590
1.350
1.440
270,400
+0.04(+2.86%)
Dec 13, 2018
1.560
1.600
1.380
1.400
211,019
-0.14(-9.09%)
Dec 12, 2018
1.590
1.630
1.510
1.540
175,449
-0.01(-0.65%)
Dec 11, 2018
1.600
1.690
1.520
1.550
151,854
-0.03(-1.90%)
Dec 10, 2018
1.600
1.670
1.480
1.580
305,204
-0.02(-1.25%)
Dec 07, 2018
1.640
1.670
1.550
1.600
222,900
-0.04(-2.44%)
Dec 06, 2018
1.660
1.711
1.610
1.640
228,496
-0.04(-2.38%)
Dec 04, 2018
1.680
1.750
1.640
1.680
340,400
-0.03(-1.75%)
Dec 03, 2018
1.810
1.820
1.660
1.710
337,099
-0.09(-5.00%)
Nov 30, 2018
1.900
1.930
1.800
1.800
395,400
-0.12(-6.25%)
Nov 29, 2018
2.000
2.020
1.840
1.920
265,592
-0.07(-3.52%)
Nov 28, 2018
1.910
2.040
1.860
1.990
207,411
+0.08(+4.19%)
Nov 27, 2018
1.860
1.950
1.850
1.910
361,089
+0.02(+1.06%)
Nov 26, 2018
1.900
2.020
1.870
1.890
307,838
+0.09(+5.00%)
Nov 23, 2018
1.850
1.855
1.760
1.800
175,300
-0.06(-3.23%)
Nov 21, 2018
1.860
1.860
1.860
0
-0.10(-5.10%)
Nov 20, 2018
1.950
2.040
1.850
1.960
333,242
+0.08(+4.26%)
Nov 19, 2018
2.000
2.040
1.850
1.880
364,576
-0.09(-4.57%)
Nov 16, 2018
1.800
2.000
1.800
1.970
508,600
+0.15(+8.24%)
Nov 15, 2018
1.700
1.950
1.700
1.820
963,378
+0.15(+8.98%)
Nov 14, 2018
2.500
2.510
1.650
1.670
1,905,590
-1.22(-42.21%)
Nov 13, 2018
2.910
3.090
2.870
2.890
107,606
-0.03(-1.03%)
Nov 12, 2018
3.260
3.454
2.875
2.920
147,341
-0.31(-9.60%)
Nov 09, 2018
3.480
3.480
3.200
3.230
51,700
-0.27(-7.71%)
Nov 08, 2018
3.360
3.660
3.360
3.500
128,434
+0.10(+2.94%)
Nov 07, 2018
3.610
3.620
3.350
3.400
139,927
-0.17(-4.76%)
Nov 06, 2018
3.600
3.650
3.500
3.570
106,519
-0.06(-1.65%)
Nov 05, 2018
3.560
3.790
3.500
3.630
113,504
+0.07(+1.97%)
Nov 02, 2018
3.440
3.580
3.410
3.560
63,000
+0.13(+3.79%)
Nov 01, 2018
3.650
3.650
3.380
3.430
114,923
-0.21(-5.77%)
Oct 31, 2018
3.320
3.640
3.260
3.640
198,186
+0.33(+9.97%)
Oct 30, 2018
3.020
3.320
3.000
3.310
188,530
+0.31(+10.33%)
Oct 29, 2018
3.070
3.290
2.930
3.000
239,742
-0.04(-1.32%)
Oct 26, 2018
3.150
3.150
2.980
3.040
75,300
-0.18(-5.59%)
Oct 25, 2018
3.050
3.260
2.950
3.220
174,327
+0.18(+5.92%)
Oct 24, 2018
3.100
3.190
3.000
3.040
120,302
-0.06(-1.94%)
Oct 23, 2018
3.000
3.200
3.000
3.100
158,099
+0.05(+1.64%)
Oct 22, 2018
3.330
3.389
3.030
3.050
121,521
-0.29(-8.68%)
Oct 19, 2018
3.250
3.450
3.220
3.340
192,400
+0.09(+2.77%)
Oct 18, 2018
3.240
3.300
3.070
3.250
143,507
+0.00(+0.00%)
Oct 17, 2018
3.250
3.280
3.160
3.250
61,016
-0.01(-0.31%)
Oct 16, 2018
3.110
3.280
3.080
3.260
143,407
+0.19(+6.19%)
Oct 15, 2018
3.120
3.200
3.000
3.070
90,271
-0.05(-1.60%)
Oct 12, 2018
3.060
3.270
3.020
3.120
314,200
+0.10(+3.31%)
Oct 11, 2018
3.080
3.204
3.020
3.020
217,727
-0.15(-4.73%)
Oct 10, 2018
3.300
3.316
3.000
3.170
238,004
-0.17(-5.09%)
Oct 09, 2018
3.290
3.500
3.180
3.340
436,313
+0.08(+2.45%)
Oct 08, 2018
2.880
3.290
2.850
3.260
641,630
+0.25(+8.31%)
Oct 05, 2018
3.530
3.550
2.450
3.010
3,414,400
-0.52(-14.73%)
Oct 04, 2018
3.530
3.650
3.500
3.530
96,679
+0.00(+0.00%)
Oct 03, 2018
3.710
3.870
3.530
3.530
115,094
-0.18(-4.85%)
Oct 02, 2018
3.850
3.913
3.640
3.710
229,191
-0.14(-3.64%)
Oct 01, 2018
4.060
4.106
3.820
3.850
116,689
-0.21(-5.17%)
Sep 28, 2018
4.020
4.090
3.880
4.060
106,100
+0.05(+1.25%)
Sep 27, 2018
4.270
4.270
3.995
4.010
124,432
-0.28(-6.53%)
Sep 26, 2018
3.910
4.310
3.710
4.290
276,626
+0.39(+10.00%)
Sep 25, 2018
4.110
4.110
3.861
3.900
324,609
-0.24(-5.80%)
Sep 24, 2018
4.270
4.400
3.960
4.140
296,936
-0.18(-4.17%)
Sep 21, 2018
4.190
4.360
3.970
4.320
856,000
-0.05(-1.14%)
Sep 20, 2018
4.400
4.465
4.310
4.370
143,236
-0.03(-0.68%)
Sep 19, 2018
4.410
4.505
4.345
4.400
68,696
-0.03(-0.68%)
Sep 18, 2018
4.390
4.590
4.390
4.430
120,952
+0.01(+0.23%)
Sep 17, 2018
4.410
4.500
4.261
4.420
211,117
-0.09(-2.00%)
Sep 14, 2018
4.510
4.610
4.400
4.510
172,300
+0.02(+0.45%)
Sep 13, 2018
4.600
4.690
4.460
4.490
163,723
-0.07(-1.54%)
Sep 12, 2018
4.620
4.650
4.360
4.560
234,936
-0.06(-1.30%)
Sep 11, 2018
4.720
4.779
4.390
4.620
201,241
-0.14(-2.94%)
Sep 10, 2018
4.750
4.997
4.601
4.760
105,553
+0.07(+1.49%)
Sep 07, 2018
4.670
4.900
4.630
4.690
148,400
-0.07(-1.47%)
Sep 06, 2018
4.850
4.900
4.660
4.760
141,217
-0.10(-2.06%)
Sep 05, 2018
5.140
5.150
4.780
4.860
303,779
-0.36(-6.90%)
Sep 04, 2018
5.330
5.420
5.100
5.220
133,351
-0.09(-1.69%)
Aug 31, 2018
5.310
5.310
5.310
0
+0.18(+3.51%)
Aug 30, 2018
5.310
5.363
5.050
5.130
151,155
-0.14(-2.66%)
Aug 29, 2018
5.120
5.530
5.079
5.270
258,858
+0.15(+2.93%)
Aug 28, 2018
4.800
5.200
4.770
5.120
332,646
+0.42(+8.94%)
Aug 27, 2018
4.860
5.100
4.600
4.700
273,008
-0.07(-1.47%)
Aug 24, 2018
4.710
4.800
4.510
4.770
153,600
+0.10(+2.14%)
Aug 23, 2018
4.570
4.710
4.530
4.670
61,206
+0.08(+1.74%)
Aug 22, 2018
4.560
4.680
4.450
4.590
180,063
+0.04(+0.88%)
Aug 21, 2018
4.840
4.900
4.550
4.550
132,261
-0.31(-6.38%)
Aug 20, 2018
4.720
4.880
4.440
4.860
135,063
+0.15(+3.18%)
Aug 17, 2018
4.500
4.890
4.360
4.710
151,800
+0.21(+4.67%)
Aug 16, 2018
4.400
4.500
4.280
4.500
356,135
+0.20(+4.65%)
Aug 15, 2018
4.400
4.400
4.210
4.300
211,899
-0.12(-2.71%)
Aug 14, 2018
4.510
4.540
4.210
4.420
149,405
-0.08(-1.78%)
Aug 13, 2018
4.620
4.690
4.205
4.500
166,955
-0.15(-3.23%)
Aug 10, 2018
4.600
4.730
4.080
4.650
426,000
+0.00(+0.00%)
Aug 09, 2018
4.350
4.690
4.350
4.650
168,557
+0.21(+4.73%)
Aug 08, 2018
4.660
4.750
4.340
4.440
115,140
-0.21(-4.52%)
Aug 07, 2018
4.770
4.870
4.560
4.650
114,947
-0.09(-1.90%)
Aug 06, 2018
4.600
4.820
4.460
4.740
137,469
+0.15(+3.27%)
Aug 03, 2018
4.530
4.810
4.410
4.590
128,700
+0.05(+1.10%)
Aug 02, 2018
4.420
4.910
4.350
4.540
109,801
+0.09(+2.02%)
Aug 01, 2018
4.260
4.530
4.250
4.450
161,968
+0.18(+4.22%)
Jul 31, 2018
4.140
4.420
4.140
4.270
216,614
+0.04(+0.95%)
Jul 30, 2018
4.500
4.500
3.951
4.230
391,875
-0.30(-6.62%)
Jul 27, 2018
4.670
4.810
4.500
4.530
107,300
-0.17(-3.62%)
Jul 26, 2018
4.640
4.750
4.570
4.700
93,996
+0.02(+0.43%)
Jul 25, 2018
4.650
4.850
4.630
4.680
126,276
+0.00(+0.00%)
Jul 24, 2018
5.100
5.140
4.640
4.680
229,956
-0.33(-6.59%)
Jul 23, 2018
5.140
5.150
4.830
5.010
230,310
-0.04(-0.79%)
Jul 20, 2018
4.950
5.120
4.810
5.050
171,337
+0.13(+2.64%)
Jul 19, 2018
4.640
4.979
4.631
4.920
214,016
+0.23(+4.90%)
Jul 18, 2018
4.790
4.820
4.621
4.690
158,123
-0.08(-1.68%)
Jul 17, 2018
4.860
5.000
4.770
4.770
137,377
-0.15(-3.05%)
Jul 16, 2018
5.050
5.050
4.880
4.920
138,856
-0.16(-3.15%)
Jul 13, 2018
5.000
5.120
4.860
5.080
258,701
+0.07(+1.40%)
Jul 12, 2018
4.950
5.030
4.810
5.010
355,032
+0.08(+1.62%)
Jul 11, 2018
5.180
5.213
4.890
4.930
329,376
-0.25(-4.83%)
Jul 10, 2018
5.350
5.370
5.146
5.180
199,187
-0.13(-2.45%)
Jul 09, 2018
5.330
5.540
5.310
5.310
184,858
+0.00(+0.00%)
Jul 06, 2018
5.520
5.520
5.195
5.310
233,859
-0.22(-3.98%)
Jul 05, 2018
5.590
5.641
5.140
5.530
261,049
-0.05(-0.90%)
Jul 03, 2018
5.580
5.580
5.580
0
+0.07(+1.27%)
Jul 02, 2018
5.570
5.590
5.330
5.510
217,344
-0.13(-2.30%)
Jun 29, 2018
5.720
5.550
5.640
124,963
+0.04(+0.71%)
Jun 28, 2018
5.820
5.820
5.390
5.600
354,408
-0.24(-4.11%)
Jun 27, 2018
5.960
5.960
5.800
5.840
219,114
-0.13(-2.18%)
Jun 26, 2018
5.900
6.039
5.720
5.970
228,211
+0.08(+1.36%)
Jun 25, 2018
6.090
6.150
5.720
5.890
395,531
-0.25(-4.07%)
Jun 22, 2018
6.150
6.320
5.838
6.140
518,005
+0.15(+2.50%)
Jun 21, 2018
5.910
6.040
5.780
5.990
255,799
+0.12(+2.04%)
Jun 20, 2018
5.730
6.020
5.670
5.870
399,158
+0.16(+2.80%)
Jun 19, 2018
5.660
5.730
5.440
5.710
239,607
+0.01(+0.18%)
Jun 18, 2018
5.600
5.860
5.570
5.700
312,766
+0.14(+2.52%)
Jun 15, 2018
5.650
5.450
5.560
234,654
-0.09(-1.59%)
Jun 14, 2018
5.610
5.680
5.400
5.650
334,040
+0.17(+3.10%)
Jun 13, 2018
5.370
5.600
5.280
5.480
349,443
+0.12(+2.24%)
Jun 12, 2018
5.220
5.390
5.190
5.360
257,394
+0.11(+2.10%)
Jun 11, 2018
5.310
5.425
5.170
5.250
347,588
-0.06(-1.13%)
Jun 08, 2018
4.890
5.443
4.890
5.310
490,635
+0.28(+5.57%)
Jun 07, 2018
5.140
5.150
4.885
5.030
313,546
-0.11(-2.14%)
Jun 06, 2018
4.700
5.220
4.660
5.140
284,261
+0.47(+10.06%)
Jun 05, 2018
4.750
4.980
4.640
4.670
208,144
-0.08(-1.68%)
Jun 04, 2018
4.570
4.870
4.510
4.750
268,340
+0.21(+4.63%)
Jun 01, 2018
4.440
4.620
4.420
4.540
208,889
+0.14(+3.18%)
May 31, 2018
4.600
4.630
4.390
4.400
235,825
-0.20(-4.35%)
May 30, 2018
4.590
4.720
4.480
4.600
268,880
+0.05(+1.10%)
May 29, 2018
4.610
4.640
4.415
4.550
232,364
-0.06(-1.30%)
May 25, 2018
4.610
4.610
4.610
0
+0.06(+1.32%)
May 24, 2018
4.630
4.640
4.370
4.550
411,112
-0.09(-1.94%)
May 23, 2018
4.550
4.730
4.480
4.640
284,893
+0.03(+0.65%)
May 22, 2018
4.550
4.630
4.380
4.610
386,637
+0.12(+2.67%)
May 21, 2018
3.930
4.630
3.930
4.490
681,472
+0.55(+13.96%)
May 18, 2018
4.080
4.130
3.920
3.940
257,443
-0.15(-3.67%)
May 17, 2018
4.020
4.140
4.010
4.090
116,960
+0.06(+1.49%)
May 16, 2018
4.100
4.170
4.000
4.030
226,238
-0.05(-1.23%)
May 15, 2018
4.190
4.190
4.010
4.080
260,557
-0.12(-2.86%)
May 14, 2018
4.370
4.489
4.120
4.200
295,434
-0.12(-2.78%)
May 11, 2018
4.380
4.380
4.200
4.320
442,079
-0.03(-0.69%)
May 10, 2018
4.590
4.740
4.260
4.350
820,165
+0.15(+3.57%)
May 09, 2018
4.210
4.250
4.070
4.200
327,088
+0.04(+0.96%)
May 08, 2018
4.340
4.340
4.120
4.160
238,523
-0.18(-4.15%)
May 07, 2018
4.280
4.450
4.250
4.340
227,191
+0.09(+2.12%)
May 04, 2018
4.200
4.330
4.180
4.250
194,935
+0.01(+0.24%)
May 03, 2018
4.430
4.461
4.120
4.240
293,034
-0.18(-4.07%)
May 02, 2018
4.330
4.480
4.278
4.420
411,822
+0.11(+2.55%)
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.