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
Xiaobai Maimai Inc ADR
(NQ:
HX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.890
2.987
2.840
2.850
107,044
-0.06(-2.06%)
Apr 29, 2019
2.920
3.000
2.750
2.910
153,773
-0.01(-0.34%)
Apr 26, 2019
2.850
2.950
2.840
2.920
157,300
+0.07(+2.46%)
Apr 25, 2019
2.940
2.969
2.800
2.850
191,695
-0.09(-3.06%)
Apr 24, 2019
2.850
2.950
2.850
2.940
177,443
+0.04(+1.38%)
Apr 23, 2019
2.850
3.010
2.850
2.900
250,120
+0.02(+0.69%)
Apr 22, 2019
2.770
2.890
2.740
2.880
202,870
+0.09(+3.23%)
Apr 18, 2019
2.800
2.890
2.780
2.790
227,400
+0.02(+0.72%)
Apr 17, 2019
3.260
3.280
2.700
2.770
571,243
-0.46(-14.24%)
Apr 16, 2019
3.280
3.430
3.220
3.230
305,693
-0.06(-1.82%)
Apr 15, 2019
3.560
3.620
3.220
3.290
378,217
-0.33(-9.12%)
Apr 12, 2019
3.640
3.750
3.530
3.620
289,700
+0.02(+0.56%)
Apr 11, 2019
3.600
3.750
3.590
3.600
291,006
-0.08(-2.17%)
Apr 10, 2019
3.620
3.800
3.620
3.680
432,585
+0.07(+1.94%)
Apr 09, 2019
3.500
3.670
3.450
3.610
268,266
+0.06(+1.69%)
Apr 08, 2019
3.630
3.670
3.530
3.550
287,595
-0.09(-2.47%)
Apr 05, 2019
3.570
3.760
3.570
3.640
288,000
+0.08(+2.25%)
Apr 04, 2019
3.450
3.640
3.450
3.560
255,440
+0.14(+4.09%)
Apr 03, 2019
3.400
3.550
3.270
3.420
319,629
+0.06(+1.79%)
Apr 02, 2019
3.270
3.470
3.040
3.360
252,468
+0.02(+0.60%)
Apr 01, 2019
3.340
3.530
3.340
3.340
324,596
+0.00(+0.00%)
Mar 29, 2019
3.050
3.441
3.050
3.340
749,800
+0.39(+13.22%)
Mar 28, 2019
2.770
3.010
2.760
2.950
199,101
+0.03(+1.03%)
Mar 27, 2019
2.700
3.010
2.700
2.920
312,707
+0.24(+8.96%)
Mar 26, 2019
2.500
2.720
2.400
2.680
281,253
+0.22(+8.94%)
Mar 25, 2019
2.550
2.550
2.420
2.460
189,493
-0.10(-3.91%)
Mar 22, 2019
2.650
2.670
2.540
2.560
139,800
-0.10(-3.76%)
Mar 21, 2019
2.610
2.670
2.600
2.660
115,684
+0.06(+2.31%)
Mar 20, 2019
2.580
2.750
2.580
2.600
109,171
-0.02(-0.76%)
Mar 19, 2019
2.710
2.760
2.580
2.620
204,581
-0.10(-3.68%)
Mar 18, 2019
2.800
2.840
2.670
2.720
189,669
-0.03(-1.09%)
Mar 15, 2019
2.820
2.840
2.750
2.750
239,900
-0.06(-2.14%)
Mar 14, 2019
3.060
3.070
2.750
2.810
323,789
-0.22(-7.26%)
Mar 13, 2019
2.960
3.030
2.930
3.030
188,528
+0.09(+3.06%)
Mar 12, 2019
2.900
2.970
2.880
2.940
221,077
+0.03(+1.03%)
Mar 11, 2019
2.910
2.960
2.890
2.910
206,006
+0.04(+1.39%)
Mar 08, 2019
2.810
2.930
2.780
2.870
182,900
-0.13(-4.33%)
Mar 07, 2019
3.110
3.160
2.940
3.000
213,154
-0.15(-4.76%)
Mar 06, 2019
3.210
3.300
3.050
3.150
250,439
-0.10(-3.08%)
Mar 05, 2019
3.550
3.610
3.180
3.250
461,842
-0.36(-9.97%)
Mar 04, 2019
3.840
3.860
3.610
3.610
564,022
-0.27(-6.96%)
Mar 01, 2019
3.650
3.950
3.650
3.880
253,600
+0.20(+5.43%)
Feb 28, 2019
3.650
3.710
3.350
3.680
406,846
+0.08(+2.22%)
Feb 27, 2019
3.740
3.880
3.570
3.600
446,585
-0.18(-4.76%)
Feb 26, 2019
3.920
3.990
3.630
3.780
521,963
-0.19(-4.79%)
Feb 25, 2019
3.680
4.100
3.650
3.970
945,917
+0.56(+16.42%)
Feb 22, 2019
3.190
3.480
3.180
3.410
364,400
+0.25(+7.91%)
Feb 21, 2019
3.060
3.210
3.060
3.160
212,651
+0.10(+3.27%)
Feb 20, 2019
2.940
3.090
2.923
3.060
235,719
+0.11(+3.73%)
Feb 19, 2019
2.900
3.010
2.870
2.950
188,382
+0.03(+1.03%)
Feb 15, 2019
2.900
2.990
2.900
2.920
181,800
-0.01(-0.34%)
Feb 14, 2019
2.900
2.950
2.840
2.930
177,738
+0.02(+0.69%)
Feb 13, 2019
2.890
2.930
2.850
2.910
176,169
+0.07(+2.46%)
Feb 12, 2019
2.900
2.980
2.840
2.840
176,155
-0.03(-1.05%)
Feb 11, 2019
2.800
2.900
2.770
2.870
187,008
+0.12(+4.36%)
Feb 08, 2019
2.670
2.780
2.630
2.750
132,900
+0.04(+1.48%)
Feb 07, 2019
2.880
2.920
2.705
2.710
188,962
-0.12(-4.24%)
Feb 06, 2019
2.770
2.910
2.770
2.830
183,173
+0.06(+2.17%)
Feb 05, 2019
2.650
2.800
2.640
2.770
179,639
+0.11(+4.14%)
Feb 04, 2019
2.570
2.720
2.570
2.660
173,970
+0.01(+0.38%)
Feb 01, 2019
2.700
2.790
2.570
2.650
164,100
-0.07(-2.57%)
Jan 31, 2019
2.580
2.750
2.570
2.720
174,352
+0.11(+4.21%)
Jan 30, 2019
2.530
2.610
2.500
2.610
166,609
+0.11(+4.40%)
Jan 29, 2019
2.410
2.540
2.410
2.500
135,853
+0.05(+2.04%)
Jan 28, 2019
2.500
2.500
2.370
2.450
204,004
-0.06(-2.39%)
Jan 25, 2019
2.500
2.560
2.480
2.510
194,400
+0.04(+1.62%)
Jan 24, 2019
2.700
2.700
2.350
2.470
366,388
-0.20(-7.49%)
Jan 23, 2019
2.640
2.788
2.610
2.670
161,349
-0.04(-1.48%)
Jan 22, 2019
2.870
2.870
2.680
2.710
181,899
-0.23(-7.82%)
Jan 18, 2019
2.750
2.990
2.750
2.940
293,100
+0.21(+7.69%)
Jan 17, 2019
2.720
2.820
2.630
2.730
154,512
-0.06(-2.15%)
Jan 16, 2019
2.600
2.820
2.550
2.790
434,265
-0.03(-1.06%)
Jan 15, 2019
2.640
2.860
2.370
2.820
805,224
+0.16(+6.02%)
Jan 14, 2019
2.730
2.820
2.660
2.660
391,573
-0.14(-5.00%)
Jan 11, 2019
2.840
2.950
2.770
2.800
468,300
-0.10(-3.45%)
Jan 10, 2019
2.940
2.950
2.740
2.900
789,651
-0.08(-2.68%)
Jan 09, 2019
3.120
3.150
2.830
2.980
832,909
-0.07(-2.30%)
Jan 08, 2019
2.810
3.150
2.800
3.050
1,224,948
+0.35(+12.96%)
Jan 07, 2019
2.580
2.720
2.500
2.700
476,839
+0.18(+7.14%)
Jan 04, 2019
2.380
2.550
2.320
2.520
299,200
+0.16(+6.78%)
Jan 03, 2019
2.320
2.390
2.260
2.360
270,595
+0.06(+2.61%)
Jan 02, 2019
2.410
2.410
2.167
2.300
669,855
-0.20(-8.00%)
Dec 31, 2018
2.700
2.700
2.405
2.500
703,300
-0.12(-4.58%)
Dec 28, 2018
2.370
2.730
2.370
2.620
780,100
+0.22(+9.17%)
Dec 27, 2018
2.140
2.430
2.100
2.400
1,014,826
+0.23(+10.60%)
Dec 26, 2018
1.950
2.210
1.923
2.170
606,115
+0.22(+11.28%)
Dec 24, 2018
1.920
1.950
1.870
1.950
170,400
+0.05(+2.63%)
Dec 21, 2018
2.000
2.000
1.870
1.900
477,600
-0.05(-2.56%)
Dec 20, 2018
1.990
2.020
1.900
1.950
323,957
-0.05(-2.50%)
Dec 19, 2018
1.950
2.010
1.930
2.000
358,950
+0.03(+1.52%)
Dec 18, 2018
1.990
2.090
1.960
1.970
257,654
+0.01(+0.51%)
Dec 17, 2018
1.980
2.170
1.950
1.960
512,377
+0.01(+0.51%)
Dec 14, 2018
2.100
2.220
1.900
1.950
777,600
-0.20(-9.30%)
Dec 13, 2018
2.100
2.260
2.100
2.150
749,357
+0.09(+4.37%)
Dec 12, 2018
2.090
2.150
2.020
2.060
626,706
+0.06(+3.00%)
Dec 11, 2018
2.270
2.400
1.920
2.000
1,658,816
-0.23(-10.31%)
Dec 10, 2018
2.300
2.850
2.120
2.230
7,454,391
+0.34(+17.99%)
Dec 07, 2018
2.240
2.320
1.870
1.890
781,400
-0.35(-15.63%)
Dec 06, 2018
2.640
2.880
2.150
2.240
964,068
-0.76(-25.33%)
Dec 04, 2018
3.180
3.300
2.910
3.000
528,000
-0.18(-5.66%)
Dec 03, 2018
4.000
4.000
3.150
3.180
684,449
-1.22(-27.73%)
Nov 30, 2018
4.380
4.450
4.270
4.400
132,200
+0.05(+1.15%)
Nov 29, 2018
4.310
4.640
4.280
4.350
239,008
-0.02(-0.46%)
Nov 28, 2018
4.340
4.470
4.150
4.370
238,403
+0.00(+0.00%)
Nov 27, 2018
4.550
4.610
4.300
4.370
286,014
-0.21(-4.59%)
Nov 26, 2018
4.970
5.065
4.570
4.580
174,585
-0.37(-7.47%)
Nov 23, 2018
4.900
5.090
4.900
4.950
48,100
+0.00(+0.00%)
Nov 21, 2018
4.950
4.950
4.950
0
-0.47(-8.67%)
Nov 20, 2018
5.190
5.570
5.180
5.420
245,621
+0.16(+3.04%)
Nov 19, 2018
4.990
5.380
4.860
5.260
283,319
+0.16(+3.14%)
Nov 16, 2018
5.230
5.530
5.100
5.100
225,500
-0.26(-4.85%)
Nov 15, 2018
5.960
6.080
5.170
5.360
374,278
-0.69(-11.40%)
Nov 14, 2018
6.220
6.390
6.000
6.050
190,592
-0.25(-3.97%)
Nov 13, 2018
6.540
6.750
6.220
6.300
142,886
-0.21(-3.23%)
Nov 12, 2018
6.710
6.870
6.470
6.510
104,824
-0.34(-4.96%)
Nov 09, 2018
6.960
7.250
6.710
6.850
243,200
-0.24(-3.39%)
Nov 08, 2018
7.370
7.750
7.060
7.090
214,960
-0.41(-5.47%)
Nov 07, 2018
8.090
8.100
7.480
7.500
212,333
-0.29(-3.72%)
Nov 06, 2018
7.850
7.910
7.770
7.790
142,691
-0.08(-1.02%)
Nov 05, 2018
7.740
7.990
7.740
7.870
119,617
+0.11(+1.42%)
Nov 02, 2018
8.020
8.040
7.760
7.760
165,200
-0.16(-2.02%)
Nov 01, 2018
7.980
8.020
7.800
7.920
156,794
+0.17(+2.19%)
Oct 31, 2018
7.870
8.030
7.750
7.750
152,089
-0.08(-1.02%)
Oct 30, 2018
7.720
7.910
7.680
7.830
113,975
+0.06(+0.77%)
Oct 29, 2018
7.800
8.030
7.770
7.770
170,544
-0.12(-1.52%)
Oct 26, 2018
7.840
7.960
7.750
7.890
116,600
+0.02(+0.25%)
Oct 25, 2018
7.650
7.930
7.650
7.870
121,603
+0.24(+3.15%)
Oct 24, 2018
7.700
7.730
7.590
7.630
77,974
-0.03(-0.39%)
Oct 23, 2018
7.650
7.810
7.544
7.660
99,904
-0.06(-0.78%)
Oct 22, 2018
7.850
7.970
7.720
7.720
113,196
-0.07(-0.90%)
Oct 19, 2018
7.610
7.890
7.610
7.790
123,500
+0.13(+1.70%)
Oct 18, 2018
7.760
7.900
7.630
7.660
175,851
-0.22(-2.79%)
Oct 17, 2018
7.710
7.973
7.710
7.880
94,259
+0.01(+0.13%)
Oct 16, 2018
7.900
8.030
7.740
7.870
143,549
+0.07(+0.90%)
Oct 15, 2018
7.390
7.810
7.390
7.800
145,700
+0.36(+4.84%)
Oct 12, 2018
7.580
7.650
7.400
7.440
83,200
+0.00(+0.00%)
Oct 11, 2018
7.540
7.713
7.410
7.440
102,354
-0.16(-2.11%)
Oct 10, 2018
7.880
7.990
7.600
7.600
93,744
-0.34(-4.28%)
Oct 09, 2018
8.030
8.040
7.810
7.940
73,517
+0.00(+0.00%)
Oct 08, 2018
7.690
8.010
7.690
7.940
94,485
+0.14(+1.79%)
Oct 05, 2018
8.050
8.070
7.800
7.800
129,200
-0.25(-3.11%)
Oct 04, 2018
7.950
8.050
7.900
8.050
202,074
+0.10(+1.26%)
Oct 03, 2018
7.880
8.000
7.810
7.950
179,817
+0.12(+1.53%)
Oct 02, 2018
7.820
8.000
7.770
7.830
94,766
-0.05(-0.63%)
Oct 01, 2018
7.960
7.970
7.860
7.880
87,068
+0.00(+0.00%)
Sep 28, 2018
7.820
7.990
7.810
7.880
59,300
+0.10(+1.29%)
Sep 27, 2018
7.830
7.951
7.600
7.780
77,224
+0.00(+0.00%)
Sep 26, 2018
7.970
8.034
7.670
7.780
158,876
-0.21(-2.63%)
Sep 25, 2018
8.390
8.573
7.850
7.990
267,776
-0.26(-3.15%)
Sep 24, 2018
8.300
8.540
8.250
8.250
102,170
-0.06(-0.72%)
Sep 21, 2018
8.320
8.420
8.040
8.310
115,400
+0.00(+0.00%)
Sep 20, 2018
8.100
8.410
7.900
8.310
86,396
+0.20(+2.47%)
Sep 19, 2018
7.910
8.300
7.790
8.110
96,081
+0.20(+2.53%)
Sep 18, 2018
7.840
8.010
7.690
7.910
118,070
+0.03(+0.38%)
Sep 17, 2018
7.490
7.950
7.490
7.880
111,267
+0.32(+4.23%)
Sep 14, 2018
7.740
8.080
7.310
7.560
315,500
-0.23(-2.95%)
Sep 13, 2018
8.110
8.200
7.700
7.790
138,271
-0.18(-2.26%)
Sep 12, 2018
7.900
8.060
7.670
7.970
107,922
+0.09(+1.14%)
Sep 11, 2018
7.890
8.080
7.600
7.880
118,633
-0.10(-1.25%)
Sep 10, 2018
8.280
8.420
7.890
7.980
118,698
-0.36(-4.32%)
Sep 07, 2018
8.310
8.440
8.290
8.340
100,500
+0.00(+0.00%)
Sep 06, 2018
8.310
8.550
8.160
8.340
118,125
-0.14(-1.65%)
Sep 05, 2018
8.223
8.700
8.223
8.480
79,633
-0.19(-2.19%)
Sep 04, 2018
8.460
8.770
8.340
8.670
140,672
+0.13(+1.52%)
Aug 31, 2018
8.540
8.540
8.540
0
-0.06(-0.70%)
Aug 30, 2018
8.670
8.720
8.510
8.600
94,439
-0.05(-0.58%)
Aug 29, 2018
8.190
8.823
8.190
8.650
141,948
+0.16(+1.88%)
Aug 28, 2018
7.960
8.600
7.960
8.490
136,680
+0.29(+3.54%)
Aug 27, 2018
8.080
8.550
8.026
8.200
101,421
-0.11(-1.32%)
Aug 24, 2018
8.450
8.680
8.140
8.310
62,300
-0.14(-1.66%)
Aug 23, 2018
8.650
8.650
8.300
8.450
140,366
-0.08(-0.94%)
Aug 22, 2018
8.420
8.580
8.240
8.530
112,489
+0.40(+4.92%)
Aug 21, 2018
8.500
8.950
8.050
8.130
77,865
-0.10(-1.22%)
Aug 20, 2018
8.990
9.060
8.070
8.230
72,915
-0.35(-4.08%)
Aug 17, 2018
7.990
8.900
7.900
8.580
75,500
+0.60(+7.52%)
Aug 16, 2018
7.590
8.100
7.270
7.980
73,235
+0.61(+8.28%)
Aug 15, 2018
7.300
7.390
7.000
7.370
94,055
-0.05(-0.67%)
Aug 14, 2018
7.600
7.810
7.312
7.420
53,041
-0.24(-3.13%)
Aug 13, 2018
8.390
8.390
7.336
7.660
70,825
-0.56(-6.81%)
Aug 10, 2018
8.270
8.460
8.120
8.220
27,500
-0.18(-2.14%)
Aug 09, 2018
8.570
8.610
8.260
8.400
23,732
-0.26(-3.00%)
Aug 08, 2018
8.610
8.730
8.550
8.660
8,898
+0.03(+0.35%)
Aug 07, 2018
8.840
8.930
8.580
8.630
75,171
-0.16(-1.82%)
Aug 06, 2018
9.240
9.240
8.610
8.790
40,740
-0.35(-3.83%)
Aug 03, 2018
9.290
9.300
8.840
9.140
48,700
-0.25(-2.66%)
Aug 02, 2018
9.200
9.400
8.660
9.390
90,850
+0.44(+4.92%)
Aug 01, 2018
9.090
9.470
8.950
8.950
92,089
+0.09(+1.02%)
Jul 31, 2018
9.195
9.233
8.793
8.860
33,858
-0.23(-2.53%)
Jul 30, 2018
9.004
9.147
8.573
9.090
38,076
+0.18(+2.04%)
Jul 27, 2018
9.070
9.214
8.908
8.908
28,532
-0.13(-1.48%)
Jul 26, 2018
9.252
9.252
8.726
9.042
58,265
-0.05(-0.53%)
Jul 25, 2018
8.649
9.090
8.649
9.090
36,224
+0.52(+6.03%)
Jul 24, 2018
8.611
8.745
8.516
8.573
38,751
+0.14(+1.70%)
Jul 23, 2018
8.181
8.611
8.181
8.429
63,089
+0.01(+0.11%)
Jul 20, 2018
8.592
8.274
8.420
48,964
-0.17(-2.00%)
Jul 19, 2018
8.946
8.951
8.458
8.592
100,598
-0.24(-2.71%)
Jul 18, 2018
9.109
9.109
8.630
8.831
47,315
-0.07(-0.75%)
Jul 17, 2018
9.415
9.415
8.621
8.898
82,651
-0.12(-1.38%)
Jul 16, 2018
9.166
9.185
8.736
9.023
36,385
+0.13(+1.51%)
Jul 13, 2018
9.291
9.337
8.716
8.889
36,597
-0.38(-4.13%)
Jul 12, 2018
9.386
9.099
9.271
38,123
+0.25(+2.81%)
Jul 11, 2018
9.109
9.244
8.793
9.018
57,883
-0.35(-3.73%)
Jul 10, 2018
9.549
9.549
9.214
9.367
31,056
-0.13(-1.41%)
Jul 09, 2018
9.511
9.530
9.195
9.501
25,677
+0.25(+2.69%)
Jul 06, 2018
9.415
9.415
9.137
9.252
33,211
+0.01(+0.10%)
Jul 05, 2018
9.530
9.549
9.109
9.243
48,235
-0.07(-0.72%)
Jul 03, 2018
9.310
9.310
9.310
0
-0.15(-1.62%)
Jul 02, 2018
9.606
9.606
9.252
9.463
31,886
-0.16(-1.69%)
Jun 29, 2018
9.386
9.625
59,415
-0.17(-1.76%)
Jun 28, 2018
9.568
9.865
9.032
9.798
100,043
+0.31(+3.23%)
Jun 27, 2018
9.807
10.12
9.233
9.491
107,579
-0.30(-3.03%)
Jun 26, 2018
10.07
10.12
9.558
9.788
78,479
+0.05(+0.49%)
Jun 25, 2018
8.716
10.04
8.693
9.740
217,201
+1.16(+13.49%)
Jun 22, 2018
8.659
8.716
8.181
8.583
147,984
-0.02(-0.22%)
Jun 21, 2018
9.281
9.291
8.516
8.602
229,611
-0.45(-4.97%)
Jun 20, 2018
9.358
9.587
8.906
9.051
249,420
-0.23(-2.52%)
Jun 19, 2018
9.013
9.826
8.850
9.286
126,303
+0.45(+5.15%)
Jun 18, 2018
10.29
10.74
7.712
8.831
771,084
-2.32(-20.84%)
Jun 15, 2018
10.97
11.11
11.16
166,465
+0.19(+1.71%)
Jun 14, 2018
11.34
11.39
10.42
10.97
130,932
-0.32(-2.84%)
Jun 13, 2018
11.67
11.67
11.19
11.29
48,971
-0.52(-4.38%)
Jun 12, 2018
11.45
11.81
11.37
11.81
79,995
+0.46(+4.05%)
Jun 11, 2018
11.80
11.80
11.07
11.35
74,939
-0.37(-3.18%)
Jun 08, 2018
11.49
11.74
11.41
11.72
129,875
+0.24(+2.08%)
Jun 07, 2018
11.32
11.58
11.32
11.48
65,554
+0.00(+0.00%)
Jun 06, 2018
11.39
11.49
11.36
11.48
65,553
+0.08(+0.67%)
Jun 05, 2018
11.65
11.66
11.29
11.41
20,328
-0.17(-1.49%)
Jun 04, 2018
11.12
11.58
11.10
11.58
63,652
+0.55(+4.94%)
Jun 01, 2018
10.96
11.18
10.74
11.03
52,100
-0.28(-2.45%)
May 31, 2018
11.55
11.55
11.21
11.31
30,474
-0.20(-1.75%)
May 30, 2018
11.63
11.63
11.43
11.51
42,863
+0.03(+0.25%)
May 29, 2018
11.67
11.67
11.39
11.48
36,232
-0.19(-1.64%)
May 25, 2018
11.67
11.67
11.67
0
-0.24(-2.01%)
May 24, 2018
12.24
12.24
11.49
11.91
62,987
+0.17(+1.47%)
May 23, 2018
12.07
12.94
11.68
11.74
146,855
-0.11(-0.89%)
May 22, 2018
11.72
11.94
11.61
11.85
74,193
+0.34(+2.99%)
May 21, 2018
11.67
11.67
11.30
11.50
43,211
-0.03(-0.25%)
May 18, 2018
11.59
11.67
11.48
11.53
29,016
-0.02(-0.17%)
May 17, 2018
11.76
11.76
11.54
11.55
48,297
-0.30(-2.50%)
May 16, 2018
11.58
11.85
11.43
11.85
97,452
+0.37(+3.25%)
May 15, 2018
11.48
11.53
11.25
11.47
70,636
+0.13(+1.18%)
May 14, 2018
11.47
11.47
11.15
11.34
27,671
-0.03(-0.25%)
May 11, 2018
11.48
11.56
11.19
11.37
34,139
+0.09(+0.76%)
May 10, 2018
11.39
11.39
11.05
11.28
17,839
+0.17(+1.55%)
May 09, 2018
11.16
11.21
10.85
11.11
19,924
-0.05(-0.43%)
May 08, 2018
11.15
11.37
11.05
11.16
33,653
+0.01(+0.09%)
May 07, 2018
11.19
11.19
11.11
11.15
9,120
+0.05(+0.43%)
May 04, 2018
11.01
11.18
10.92
11.10
35,626
+0.37(+3.48%)
May 03, 2018
10.76
10.81
10.62
10.73
14,455
+0.16(+1.54%)
May 02, 2018
10.67
10.78
10.53
10.56
16,808
+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.