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
Profire Energy
(NQ:
PFIE
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2017
1.220
1.300
1.220
1.260
91,569
+0.04(+3.28%)
Apr 27, 2017
1.280
1.310
1.200
1.220
138,489
-0.06(-4.69%)
Apr 26, 2017
1.280
1.320
1.280
1.280
47,596
-0.01(-0.78%)
Apr 25, 2017
1.320
1.340
1.260
1.290
103,236
-0.03(-2.27%)
Apr 24, 2017
1.330
1.340
1.300
1.320
63,631
+0.01(+0.76%)
Apr 21, 2017
1.340
1.350
1.300
1.310
63,144
-0.02(-1.50%)
Apr 20, 2017
1.330
1.340
1.290
1.330
122,643
+0.02(+1.53%)
Apr 19, 2017
1.370
1.370
1.310
1.310
83,402
-0.04(-2.96%)
Apr 18, 2017
1.320
1.390
1.320
1.350
24,220
+0.02(+1.50%)
Apr 17, 2017
1.330
1.440
1.310
1.330
54,826
+0.00(+0.00%)
Apr 13, 2017
1.380
1.422
1.330
1.330
61,957
-0.05(-3.62%)
Apr 12, 2017
1.430
1.500
1.380
1.380
38,568
-0.05(-3.50%)
Apr 11, 2017
1.470
1.530
1.430
1.430
74,281
-0.04(-2.65%)
Apr 10, 2017
1.480
1.530
1.440
1.469
59,401
-0.01(-0.74%)
Apr 07, 2017
1.450
1.550
1.420
1.480
194,765
+0.03(+2.07%)
Apr 06, 2017
1.430
1.480
1.430
1.450
262,643
+0.05(+3.57%)
Apr 05, 2017
1.430
1.470
1.400
1.400
171,064
-0.01(-0.71%)
Apr 04, 2017
1.400
1.470
1.396
1.410
30,970
+0.01(+0.71%)
Apr 03, 2017
1.440
1.470
1.400
1.400
97,215
-0.01(-0.71%)
Mar 31, 2017
1.400
1.450
1.400
1.410
39,224
+0.00(+0.00%)
Mar 30, 2017
1.430
1.440
1.380
1.410
104,806
-0.01(-0.70%)
Mar 29, 2017
1.400
1.470
1.400
1.420
50,167
+0.00(+0.00%)
Mar 28, 2017
1.400
1.460
1.400
1.420
75,727
+0.01(+0.71%)
Mar 27, 2017
1.450
1.477
1.410
1.410
87,961
-0.06(-4.30%)
Mar 24, 2017
1.490
1.530
1.421
1.473
78,153
-0.03(-1.77%)
Mar 23, 2017
1.500
1.550
1.490
1.500
42,574
-0.02(-1.32%)
Mar 22, 2017
1.530
1.580
1.500
1.520
49,566
-0.03(-1.94%)
Mar 21, 2017
1.550
1.600
1.530
1.550
146,911
-0.03(-1.90%)
Mar 20, 2017
1.610
1.610
1.533
1.580
44,062
-0.02(-1.25%)
Mar 17, 2017
1.560
1.600
1.510
1.600
64,839
+0.05(+3.23%)
Mar 16, 2017
1.520
1.570
1.510
1.550
97,852
+0.04(+2.65%)
Mar 15, 2017
1.480
1.550
1.470
1.510
54,416
+0.03(+2.03%)
Mar 14, 2017
1.620
1.720
1.480
1.480
81,719
-0.14(-8.64%)
Mar 13, 2017
1.570
1.650
1.561
1.620
253,847
+0.07(+4.52%)
Mar 10, 2017
1.400
1.650
1.399
1.550
1,214,872
+0.14(+9.93%)
Mar 09, 2017
1.400
1.415
1.390
1.410
132,288
-0.01(-0.70%)
Mar 08, 2017
1.380
1.450
1.340
1.420
284,962
+0.07(+5.19%)
Mar 07, 2017
1.370
1.370
1.306
1.350
49,398
-0.02(-1.46%)
Mar 06, 2017
1.300
1.390
1.290
1.370
179,049
+0.07(+5.38%)
Mar 03, 2017
1.280
1.310
1.270
1.300
212,828
+0.02(+1.56%)
Mar 02, 2017
1.250
1.293
1.250
1.280
181,165
+0.02(+1.59%)
Mar 01, 2017
1.250
1.270
1.250
1.260
41,779
+0.01(+0.80%)
Feb 28, 2017
1.250
1.270
1.220
1.250
175,503
+0.00(+0.00%)
Feb 27, 2017
1.220
1.250
1.200
1.250
41,208
+0.03(+2.46%)
Feb 24, 2017
1.220
1.240
1.210
1.220
35,140
-0.01(-0.81%)
Feb 23, 2017
1.260
1.260
1.190
1.230
82,909
-0.03(-2.38%)
Feb 22, 2017
1.250
1.270
1.220
1.260
44,321
+0.01(+0.80%)
Feb 21, 2017
1.270
1.300
1.250
1.250
63,427
-0.02(-1.57%)
Feb 17, 2017
1.270
1.270
1.270
0
+0.07(+5.83%)
Feb 16, 2017
1.220
1.250
1.200
1.200
112,904
-0.02(-1.64%)
Feb 15, 2017
1.202
1.250
1.202
1.220
25,885
-0.01(-0.81%)
Feb 14, 2017
1.230
1.233
1.190
1.230
49,525
+0.03(+2.50%)
Feb 13, 2017
1.230
1.239
1.160
1.200
86,425
-0.03(-2.44%)
Feb 10, 2017
1.217
1.230
1.190
1.230
34,176
+0.04(+3.36%)
Feb 09, 2017
1.238
1.260
1.170
1.190
114,550
-0.04(-3.25%)
Feb 08, 2017
1.210
1.260
1.200
1.230
72,659
+0.01(+0.82%)
Feb 07, 2017
1.240
1.240
1.217
1.220
76,662
-0.02(-1.53%)
Feb 06, 2017
1.210
1.240
1.210
1.239
39,698
+0.02(+1.56%)
Feb 03, 2017
1.230
1.245
1.210
1.220
91,532
-0.01(-0.81%)
Feb 02, 2017
1.270
1.279
1.215
1.230
86,146
-0.04(-3.15%)
Feb 01, 2017
1.260
1.290
1.250
1.270
25,112
+0.01(+0.79%)
Jan 31, 2017
1.270
1.280
1.250
1.260
33,247
-0.01(-0.79%)
Jan 30, 2017
1.280
1.280
1.250
1.270
34,871
-0.01(-0.78%)
Jan 27, 2017
1.260
1.280
1.260
1.280
71,399
-0.01(-0.78%)
Jan 26, 2017
1.250
1.290
1.250
1.290
66,366
+0.04(+3.20%)
Jan 25, 2017
1.230
1.282
1.230
1.250
79,825
+0.01(+0.81%)
Jan 24, 2017
1.200
1.261
1.200
1.240
67,855
+0.05(+4.20%)
Jan 23, 2017
1.200
1.260
1.190
1.190
119,502
-0.01(-0.83%)
Jan 20, 2017
1.200
1.280
1.195
1.200
156,913
+0.02(+1.69%)
Jan 19, 2017
1.290
1.300
1.150
1.180
330,534
-0.12(-9.22%)
Jan 18, 2017
1.320
1.340
1.250
1.300
82,403
-0.02(-1.52%)
Jan 17, 2017
1.360
1.370
1.300
1.320
19,845
-0.03(-2.22%)
Jan 13, 2017
1.350
1.350
1.350
0
+0.01(+0.75%)
Jan 12, 2017
1.330
1.370
1.320
1.340
41,107
-0.01(-0.74%)
Jan 11, 2017
1.360
1.400
1.320
1.350
30,612
+0.02(+1.50%)
Jan 10, 2017
1.390
1.430
1.320
1.330
125,366
-0.04(-2.89%)
Jan 09, 2017
1.470
1.470
1.360
1.370
177,916
-0.11(-7.46%)
Jan 06, 2017
1.460
1.480
1.425
1.480
67,420
+0.03(+2.07%)
Jan 05, 2017
1.430
1.470
1.410
1.450
92,090
+0.04(+2.84%)
Jan 04, 2017
1.410
1.470
1.360
1.410
259,711
-0.00(-0.01%)
Jan 03, 2017
1.380
1.450
1.343
1.410
95,223
+0.03(+2.18%)
Dec 30, 2016
1.380
1.380
1.380
0
-0.04(-2.82%)
Dec 29, 2016
1.410
1.450
1.360
1.420
144,595
+0.00(+0.21%)
Dec 28, 2016
1.390
1.430
1.325
1.417
44,343
+0.04(+2.68%)
Dec 27, 2016
1.380
1.400
1.320
1.380
148,527
+0.01(+0.73%)
Dec 23, 2016
1.370
1.370
1.370
0
+0.02(+1.48%)
Dec 22, 2016
1.310
1.370
1.310
1.350
38,584
+0.04(+3.12%)
Dec 21, 2016
1.400
1.400
1.300
1.309
44,355
-0.09(-6.49%)
Dec 20, 2016
1.420
1.420
1.371
1.400
27,226
+0.00(+0.00%)
Dec 19, 2016
1.430
1.430
1.370
1.400
44,915
-0.03(-2.10%)
Dec 16, 2016
1.330
1.440
1.330
1.430
225,099
+0.09(+6.72%)
Dec 15, 2016
1.350
1.360
1.320
1.340
119,645
+0.02(+1.52%)
Dec 14, 2016
1.300
1.350
1.266
1.320
121,937
+0.02(+1.54%)
Dec 13, 2016
1.232
1.310
1.232
1.300
10,347
+0.01(+0.78%)
Dec 12, 2016
1.320
1.325
1.250
1.290
20,954
-0.04(-3.01%)
Dec 09, 2016
1.290
1.340
1.230
1.330
235,191
+0.04(+3.10%)
Dec 08, 2016
1.370
1.370
1.290
1.290
58,419
-0.03(-2.27%)
Dec 07, 2016
1.410
1.410
1.320
1.320
24,935
-0.08(-5.71%)
Dec 06, 2016
1.320
1.420
1.320
1.400
78,310
+0.05(+3.70%)
Dec 05, 2016
1.300
1.380
1.270
1.350
131,764
+0.03(+2.27%)
Dec 02, 2016
1.270
1.330
1.250
1.320
34,401
+0.05(+3.94%)
Dec 01, 2016
1.330
1.330
1.190
1.270
157,769
-0.06(-4.51%)
Nov 30, 2016
1.310
1.340
1.296
1.330
58,289
+0.06(+4.72%)
Nov 29, 2016
1.251
1.300
1.240
1.270
91,691
+0.01(+0.79%)
Nov 28, 2016
1.340
1.350
1.260
1.260
49,699
-0.08(-5.97%)
Nov 25, 2016
1.250
1.350
1.240
1.340
12,755
+0.04(+3.08%)
Nov 23, 2016
1.300
1.300
1.300
0
+0.08(+6.55%)
Nov 22, 2016
1.180
1.300
1.180
1.220
4,360
-0.03(-2.40%)
Nov 21, 2016
1.350
1.350
1.220
1.250
146,947
-0.10(-7.41%)
Nov 18, 2016
1.300
1.350
1.300
1.350
61,155
+0.06(+4.65%)
Nov 17, 2016
1.260
1.300
1.260
1.290
72,598
+0.05(+4.45%)
Nov 16, 2016
1.244
1.290
1.220
1.235
98,611
-0.01(-1.20%)
Nov 15, 2016
1.150
1.290
1.150
1.250
78,964
+0.12(+10.62%)
Nov 14, 2016
1.120
1.260
1.120
1.130
67,541
+0.02(+1.80%)
Nov 11, 2016
1.240
1.275
1.110
1.110
31,602
-0.14(-11.20%)
Nov 10, 2016
1.280
1.280
1.230
1.250
87,062
+0.10(+8.70%)
Nov 09, 2016
1.200
1.237
1.110
1.150
123,333
-0.03(-2.55%)
Nov 08, 2016
1.160
1.232
1.100
1.180
43,073
+0.00(+0.01%)
Nov 07, 2016
1.110
1.240
1.110
1.180
13,366
+0.06(+5.36%)
Nov 04, 2016
1.128
1.190
1.100
1.120
39,286
+0.04(+3.70%)
Nov 03, 2016
1.180
1.220
1.080
1.080
32,903
-0.09(-7.69%)
Nov 02, 2016
1.200
1.300
1.150
1.170
73,478
-0.07(-5.71%)
Nov 01, 2016
1.295
1.360
1.220
1.241
27,148
-0.08(-6.00%)
Oct 31, 2016
1.300
1.340
1.280
1.320
45,489
+0.05(+3.94%)
Oct 28, 2016
1.222
1.340
1.222
1.270
37,515
-0.03(-2.31%)
Oct 27, 2016
1.300
1.310
1.280
1.300
16,345
-0.03(-2.26%)
Oct 26, 2016
1.280
1.330
1.230
1.330
91,499
+0.04(+3.10%)
Oct 25, 2016
1.360
1.398
1.270
1.290
11,017
-0.06(-4.44%)
Oct 24, 2016
1.440
1.490
1.350
1.350
211,218
-0.07(-4.93%)
Oct 21, 2016
1.340
1.450
1.340
1.420
71,981
+0.08(+5.97%)
Oct 20, 2016
1.330
1.350
1.318
1.340
26,270
+0.01(+0.75%)
Oct 19, 2016
1.350
1.350
1.250
1.330
18,393
+0.03(+2.45%)
Oct 18, 2016
1.320
1.350
1.280
1.298
46,638
-0.00(-0.14%)
Oct 17, 2016
1.270
1.320
1.230
1.300
98,548
+0.01(+0.78%)
Oct 14, 2016
1.220
1.290
1.220
1.290
41,430
+0.08(+6.61%)
Oct 13, 2016
1.280
1.280
1.210
1.210
16,160
-0.08(-6.20%)
Oct 12, 2016
1.250
1.290
1.240
1.290
18,570
+0.03(+2.38%)
Oct 11, 2016
1.250
1.300
1.240
1.260
27,116
-0.02(-1.56%)
Oct 10, 2016
1.250
1.300
1.250
1.280
45,258
+0.06(+4.92%)
Oct 07, 2016
1.230
1.270
1.220
1.220
20,375
-0.01(-0.82%)
Oct 06, 2016
1.200
1.250
1.180
1.230
50,454
-0.01(-0.80%)
Oct 05, 2016
1.213
1.250
1.210
1.240
20,766
+0.04(+3.33%)
Oct 04, 2016
1.280
1.280
1.190
1.200
34,491
-0.05(-4.00%)
Oct 03, 2016
1.210
1.260
1.210
1.250
52,036
+0.01(+0.81%)
Sep 30, 2016
1.240
1.260
1.230
1.240
10,700
+0.03(+2.47%)
Sep 29, 2016
1.200
1.270
1.190
1.210
34,770
+0.02(+1.69%)
Sep 28, 2016
1.220
1.265
1.190
1.190
14,293
-0.04(-3.25%)
Sep 27, 2016
1.230
1.230
1.190
1.230
9,436
+0.03(+2.50%)
Sep 26, 2016
1.240
1.260
1.180
1.200
20,598
-0.04(-3.23%)
Sep 23, 2016
1.230
1.270
1.230
1.240
10,720
+0.01(+0.81%)
Sep 22, 2016
1.230
1.280
1.180
1.230
58,316
+0.03(+2.50%)
Sep 21, 2016
1.200
1.240
1.150
1.200
93,659
+0.01(+0.84%)
Sep 20, 2016
1.200
1.200
1.140
1.190
64,544
-0.02(-1.65%)
Sep 19, 2016
1.210
1.270
1.210
1.210
9,064
+0.01(+0.83%)
Sep 16, 2016
1.250
1.320
1.190
1.200
46,114
-0.01(-0.83%)
Sep 15, 2016
1.160
1.249
1.110
1.210
29,532
-0.01(-0.82%)
Sep 14, 2016
1.190
1.260
1.190
1.220
31,090
+0.02(+1.67%)
Sep 13, 2016
1.160
1.210
1.160
1.200
60,277
+0.01(+0.84%)
Sep 12, 2016
1.160
1.230
1.160
1.190
35,410
+0.04(+3.48%)
Sep 09, 2016
1.160
1.230
1.150
1.150
19,274
-0.04(-3.36%)
Sep 08, 2016
1.180
1.200
1.180
1.190
39,530
+0.01(+0.85%)
Sep 07, 2016
1.175
1.200
1.175
1.180
38,849
+0.00(+0.00%)
Sep 06, 2016
1.180
1.200
1.160
1.180
26,901
+0.01(+0.85%)
Sep 02, 2016
1.235
1.170
1.170
1.170
39,500
-0.02(-1.68%)
Sep 01, 2016
1.200
1.200
1.170
1.190
69,886
+0.03(+2.59%)
Aug 31, 2016
1.250
1.280
1.150
1.160
106,019
-0.06(-4.92%)
Aug 30, 2016
1.270
1.270
1.220
1.220
14,387
-0.07(-5.43%)
Aug 29, 2016
1.230
1.290
1.211
1.290
46,634
+0.05(+4.03%)
Aug 26, 2016
1.200
1.250
1.200
1.240
21,101
+0.05(+4.20%)
Aug 25, 2016
1.260
1.310
1.190
1.190
23,058
-0.08(-6.30%)
Aug 24, 2016
1.300
1.350
1.210
1.270
97,986
+0.02(+1.60%)
Aug 23, 2016
1.250
1.320
1.230
1.250
36,280
-0.01(-0.79%)
Aug 22, 2016
1.250
1.290
1.170
1.260
89,218
+0.00(+0.00%)
Aug 19, 2016
1.245
1.270
1.200
1.260
17,867
+0.01(+0.80%)
Aug 18, 2016
1.270
1.340
1.250
1.250
64,119
-0.04(-3.10%)
Aug 17, 2016
1.270
1.340
1.248
1.290
58,853
+0.02(+1.57%)
Aug 16, 2016
1.270
1.320
1.260
1.270
73,085
-0.05(-3.79%)
Aug 15, 2016
1.220
1.330
1.200
1.320
168,417
+0.10(+8.20%)
Aug 12, 2016
1.235
1.250
1.210
1.220
15,948
-0.01(-0.81%)
Aug 11, 2016
1.180
1.300
1.170
1.230
53,779
+0.03(+2.50%)
Aug 10, 2016
1.200
1.240
1.150
1.200
54,885
-0.02(-1.64%)
Aug 09, 2016
1.230
1.270
1.180
1.220
36,001
-0.03(-2.40%)
Aug 08, 2016
1.170
1.290
1.170
1.250
57,172
+0.07(+5.93%)
Aug 05, 2016
1.220
1.270
1.170
1.180
76,112
-0.02(-1.67%)
Aug 04, 2016
1.200
1.250
1.160
1.200
23,706
-0.01(-0.82%)
Aug 03, 2016
1.157
1.230
1.157
1.210
54,124
+0.05(+4.34%)
Aug 02, 2016
1.180
1.190
1.150
1.160
48,408
+0.01(+0.83%)
Aug 01, 2016
1.180
1.180
1.140
1.150
64,276
-0.03(-2.54%)
Jul 29, 2016
1.190
1.210
1.160
1.180
56,031
-0.02(-1.67%)
Jul 28, 2016
1.240
1.240
1.200
1.200
24,875
-0.03(-2.44%)
Jul 27, 2016
1.250
1.300
1.230
1.230
42,933
+0.00(+0.00%)
Jul 26, 2016
1.230
1.280
1.210
1.230
42,053
+0.01(+0.82%)
Jul 25, 2016
1.190
1.340
1.180
1.220
75,825
+0.03(+2.52%)
Jul 22, 2016
1.171
1.231
1.171
1.190
61,571
+0.01(+0.85%)
Jul 21, 2016
1.163
1.182
1.163
1.180
17,363
-0.01(-0.84%)
Jul 20, 2016
1.170
1.330
1.140
1.190
206,925
+0.02(+1.71%)
Jul 19, 2016
1.120
1.210
1.117
1.170
125,092
+0.03(+2.63%)
Jul 18, 2016
1.130
1.140
1.120
1.140
11,207
+0.01(+0.88%)
Jul 15, 2016
1.113
1.140
1.110
1.130
30,753
+0.01(+0.89%)
Jul 14, 2016
1.140
1.140
1.110
1.120
31,619
+0.01(+0.90%)
Jul 13, 2016
1.100
1.150
1.100
1.110
58,554
-0.01(-0.89%)
Jul 12, 2016
1.140
1.180
1.100
1.120
67,836
+0.00(+0.00%)
Jul 11, 2016
1.180
1.180
1.080
1.120
24,904
-0.06(-5.08%)
Jul 08, 2016
1.200
1.160
1.170
1.180
25,478
+0.02(+1.72%)
Jul 07, 2016
1.155
1.200
1.150
1.160
35,586
+0.01(+0.87%)
Jul 05, 2016
1.120
1.180
1.100
1.150
43,051
+0.01(+0.51%)
Jul 01, 2016
1.140
1.144
1.144
1.144
82,200
+0.03(+3.08%)
Jun 30, 2016
1.130
1.230
1.110
1.110
297,577
+0.00(+0.00%)
Jun 29, 2016
1.080
1.120
1.080
1.110
71,722
+0.03(+2.78%)
Jun 28, 2016
1.080
1.080
1.060
1.080
33,912
+0.03(+2.86%)
Jun 27, 2016
1.080
1.080
1.010
1.050
29,517
+0.00(+0.00%)
Jun 24, 2016
1.000
1.050
0.9800
1.050
40,010
+0.03(+2.94%)
Jun 23, 2016
1.010
1.030
1.000
1.020
46,344
+0.01(+0.99%)
Jun 22, 2016
1.020
1.030
0.9800
1.010
27,460
-0.01(-0.98%)
Jun 21, 2016
1.020
1.020
0.9900
1.020
3,126
+0.00(+0.00%)
Jun 20, 2016
1.030
1.030
1.010
1.020
48,376
-0.02(-1.92%)
Jun 17, 2016
1.000
1.071
1.000
1.040
191,975
+0.04(+4.00%)
Jun 16, 2016
1.010
1.010
1.000
1.000
26,656
-0.03(-2.92%)
Jun 15, 2016
0.9900
1.030
0.9702
1.030
39,191
+0.04(+4.05%)
Jun 14, 2016
0.9900
1.000
0.9500
0.9900
95,468
-0.12(-10.81%)
Jun 13, 2016
1.050
1.110
0.9900
1.110
105,104
+0.07(+6.46%)
Jun 10, 2016
1.010
1.043
1.000
1.043
105,164
+0.02(+2.22%)
Jun 09, 2016
1.000
1.040
0.9860
1.020
51,888
-0.01(-0.97%)
Jun 08, 2016
1.040
1.040
0.9766
1.030
179,159
-0.03(-2.83%)
Jun 07, 2016
1.060
1.070
1.030
1.060
38,236
-0.00(-0.01%)
Jun 06, 2016
1.090
1.090
1.060
1.060
23,228
-0.03(-2.74%)
Jun 03, 2016
1.067
1.100
1.060
1.090
34,523
+0.04(+3.81%)
Jun 02, 2016
1.080
1.080
1.040
1.050
55,385
-0.04(-3.67%)
Jun 01, 2016
1.100
1.115
1.070
1.090
16,167
+0.00(+0.00%)
May 31, 2016
1.080
1.130
1.080
1.090
22,401
+0.01(+0.93%)
May 27, 2016
1.060
1.080
1.080
1.080
92,300
+0.06(+5.88%)
May 26, 2016
1.020
1.020
1.000
1.020
22,077
+0.01(+0.99%)
May 25, 2016
1.000
1.020
0.9560
1.010
62,786
+0.01(+1.00%)
May 24, 2016
0.9999
1.000
0.9601
1.000
45,431
+0.01(+0.50%)
May 23, 2016
0.9700
1.000
0.9550
0.9950
8,847
+0.03(+2.58%)
May 20, 2016
0.9700
1.000
0.9700
0.9700
40,379
+0.01(+0.52%)
May 19, 2016
0.9530
1.030
0.9530
0.9650
100,064
+0.03(+2.66%)
May 18, 2016
0.9160
1.050
0.9160
0.9400
216,891
+0.02(+2.17%)
May 17, 2016
0.9050
0.9500
0.9050
0.9200
168,216
+0.02(+2.10%)
May 16, 2016
0.9020
0.9200
0.9010
0.9011
20,873
-0.01(-0.98%)
May 13, 2016
0.9100
0.9400
0.9100
0.9100
19,252
-0.00(-0.11%)
May 12, 2016
0.9110
0.9400
0.9110
0.9110
20,252
-0.01(-0.98%)
May 11, 2016
0.9000
0.9200
0.8520
0.9200
112,888
+0.06(+6.49%)
May 10, 2016
0.9020
0.9020
0.8600
0.8639
34,315
+0.00(+0.45%)
May 09, 2016
0.8910
0.8910
0.8600
0.8600
34,209
-0.04(-4.27%)
May 06, 2016
0.8900
0.9000
0.8900
0.8984
16,056
-0.00(-0.18%)
May 05, 2016
0.8700
0.9199
0.8700
0.9000
5,017
+0.03(+3.45%)
May 04, 2016
0.9100
0.9400
0.8600
0.8700
21,436
-0.04(-3.87%)
May 03, 2016
0.9000
0.9400
0.8751
0.9050
11,221
+0.03(+2.84%)
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.