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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
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 28, 2017
4.050
4.200
4.050
4.100
61,296
+0.00(+0.00%)
Apr 27, 2017
4.100
4.100
3.950
4.100
135,556
+0.05(+1.23%)
Apr 26, 2017
4.100
4.125
4.000
4.050
91,125
-0.05(-1.22%)
Apr 25, 2017
4.200
4.350
4.100
4.100
240,073
-0.05(-1.20%)
Apr 24, 2017
3.850
4.200
3.850
4.150
344,734
+0.35(+9.21%)
Apr 21, 2017
3.850
3.895
3.750
3.800
219,594
-0.08(-1.94%)
Apr 20, 2017
3.950
4.000
3.850
3.875
162,037
-0.12(-3.12%)
Apr 19, 2017
4.050
4.050
3.950
4.000
117,457
-0.05(-1.23%)
Apr 18, 2017
4.100
4.100
4.000
4.050
98,940
-0.05(-1.22%)
Apr 17, 2017
4.150
4.200
4.000
4.100
150,375
-0.05(-1.20%)
Apr 13, 2017
4.050
4.250
4.000
4.150
87,909
+0.10(+2.47%)
Apr 12, 2017
4.050
4.400
4.050
4.050
180,167
-0.10(-2.41%)
Apr 11, 2017
4.450
4.450
3.950
4.150
269,002
-0.10(-2.35%)
Apr 10, 2017
4.350
4.450
4.200
4.250
158,104
-0.10(-2.30%)
Apr 07, 2017
4.050
4.400
4.050
4.350
580,808
+0.35(+8.75%)
Apr 06, 2017
4.100
4.150
4.000
4.000
250,066
-0.10(-2.44%)
Apr 05, 2017
3.750
4.250
3.700
4.100
593,240
+0.35(+9.33%)
Apr 04, 2017
3.750
3.800
3.750
3.750
96,209
-0.05(-1.32%)
Apr 03, 2017
3.800
3.850
3.750
3.800
79,845
+0.00(+0.00%)
Mar 31, 2017
3.800
3.800
3.750
3.800
98,759
+0.00(+0.00%)
Mar 30, 2017
3.750
3.800
3.750
3.800
143,059
+0.00(+0.00%)
Mar 29, 2017
3.750
3.800
3.750
3.800
94,520
+0.05(+1.33%)
Mar 28, 2017
3.800
3.900
3.750
3.750
168,199
+0.00(+0.00%)
Mar 27, 2017
3.850
3.850
3.750
3.750
107,297
-0.10(-2.60%)
Mar 24, 2017
3.750
3.850
3.750
3.850
252,733
+0.15(+4.05%)
Mar 23, 2017
3.700
3.750
3.700
3.700
147,730
+0.05(+1.37%)
Mar 22, 2017
3.600
3.750
3.550
3.650
194,230
+0.00(+0.00%)
Mar 21, 2017
3.600
3.750
3.550
3.650
279,327
+0.05(+1.39%)
Mar 20, 2017
3.800
3.800
3.600
3.600
395,180
-0.25(-6.49%)
Mar 17, 2017
3.750
3.870
3.650
3.850
441,946
+0.15(+4.05%)
Mar 16, 2017
3.950
3.956
3.649
3.700
644,792
-0.35(-8.64%)
Mar 15, 2017
4.050
4.150
4.000
4.050
197,723
+0.00(+0.00%)
Mar 14, 2017
4.100
4.100
4.000
4.050
513,235
-0.30(-6.90%)
Mar 13, 2017
4.300
4.350
4.300
4.350
226,047
+0.10(+2.35%)
Mar 10, 2017
4.150
4.250
4.150
4.250
443,331
+0.20(+4.94%)
Mar 09, 2017
4.000
4.100
4.000
4.050
136,541
+0.00(+0.00%)
Mar 08, 2017
4.000
4.100
4.000
4.050
154,627
+0.05(+1.25%)
Mar 07, 2017
4.150
4.150
4.000
4.000
119,016
-0.15(-3.61%)
Mar 06, 2017
4.150
4.199
4.050
4.150
154,821
-0.05(-1.19%)
Mar 03, 2017
4.150
4.200
4.150
4.200
158,289
+0.05(+1.20%)
Mar 02, 2017
4.050
4.150
4.050
4.150
97,447
+0.10(+2.47%)
Mar 01, 2017
4.100
4.110
4.050
4.050
144,277
-0.05(-1.22%)
Feb 28, 2017
4.000
4.100
4.000
4.100
215,955
+0.10(+2.50%)
Feb 27, 2017
4.050
4.100
4.000
4.000
175,958
-0.15(-3.61%)
Feb 24, 2017
4.100
4.150
4.050
4.150
156,776
+0.00(+0.00%)
Feb 23, 2017
4.200
4.225
4.100
4.150
157,888
-0.10(-2.35%)
Feb 22, 2017
4.100
4.250
4.100
4.250
159,413
+0.15(+3.66%)
Feb 21, 2017
4.100
4.250
4.100
4.100
179,139
-0.05(-1.20%)
Feb 17, 2017
4.150
4.150
4.150
0
-0.10(-2.35%)
Feb 16, 2017
4.150
4.500
4.150
4.250
240,651
+0.00(+0.00%)
Feb 15, 2017
4.150
4.250
4.150
4.250
157,155
+0.15(+3.66%)
Feb 14, 2017
4.250
4.300
4.050
4.100
198,916
-0.15(-3.53%)
Feb 13, 2017
4.100
4.350
4.050
4.250
344,566
+0.17(+4.29%)
Feb 10, 2017
3.950
4.100
3.950
4.075
203,790
+0.08(+1.88%)
Feb 09, 2017
4.050
4.100
4.000
4.000
215,564
-0.10(-2.44%)
Feb 08, 2017
4.150
4.150
4.050
4.100
241,212
-0.05(-1.20%)
Feb 07, 2017
4.250
4.314
4.150
4.150
151,574
-0.15(-3.49%)
Feb 06, 2017
4.250
4.300
4.250
4.300
79,350
+0.05(+1.18%)
Feb 03, 2017
4.150
4.400
4.150
4.250
230,331
+0.05(+1.19%)
Feb 02, 2017
4.200
4.500
4.100
4.200
382,190
+0.00(+0.00%)
Feb 01, 2017
4.250
4.450
4.200
4.200
192,947
-0.05(-1.18%)
Jan 31, 2017
4.450
4.450
4.200
4.250
389,785
-0.20(-4.49%)
Jan 30, 2017
4.500
4.511
4.304
4.450
171,010
-0.05(-1.11%)
Jan 27, 2017
4.500
4.575
4.500
4.500
79,583
-0.05(-1.10%)
Jan 26, 2017
4.500
4.725
4.450
4.550
358,988
+0.20(+4.60%)
Jan 25, 2017
4.450
4.650
4.200
4.350
804,521
-0.15(-3.33%)
Jan 24, 2017
4.750
4.800
4.300
4.500
490,053
-0.30(-6.25%)
Jan 23, 2017
4.850
4.850
4.650
4.800
243,720
-0.05(-1.03%)
Jan 20, 2017
4.850
4.900
4.750
4.850
144,410
+0.05(+1.04%)
Jan 19, 2017
4.850
4.950
4.775
4.800
145,081
-0.05(-1.03%)
Jan 18, 2017
4.850
4.900
4.800
4.850
154,160
+0.00(+0.00%)
Jan 17, 2017
5.000
5.050
4.800
4.850
280,372
-0.20(-3.96%)
Jan 13, 2017
5.050
5.050
5.050
0
+0.05(+1.00%)
Jan 12, 2017
5.200
5.302
5.000
5.000
230,483
-0.25(-4.76%)
Jan 11, 2017
5.100
5.350
5.050
5.250
482,432
+0.10(+1.94%)
Jan 10, 2017
4.950
5.200
4.850
5.150
202,049
+0.20(+4.04%)
Jan 09, 2017
5.050
5.050
4.850
4.950
142,362
-0.05(-1.00%)
Jan 06, 2017
5.250
5.250
4.950
5.000
144,433
-0.20(-3.85%)
Jan 05, 2017
4.900
5.200
4.800
5.200
229,976
+0.30(+6.12%)
Jan 04, 2017
4.900
4.900
4.850
4.900
109,715
+0.10(+2.08%)
Jan 03, 2017
5.000
5.000
4.800
4.800
212,786
-0.10(-2.04%)
Dec 30, 2016
4.900
4.900
4.900
0
-0.10(-2.00%)
Dec 29, 2016
5.100
5.150
5.000
5.000
329,777
-0.15(-2.91%)
Dec 28, 2016
5.150
5.150
5.100
5.150
169,822
+0.00(+0.00%)
Dec 27, 2016
5.200
5.250
4.950
5.150
386,207
+0.00(+0.00%)
Dec 23, 2016
5.150
5.150
5.150
0
+0.05(+0.98%)
Dec 22, 2016
5.200
5.400
5.100
5.100
269,762
+0.00(+0.00%)
Dec 21, 2016
5.400
5.550
5.100
5.100
350,678
-0.20(-3.77%)
Dec 20, 2016
4.750
5.650
4.750
5.300
1,311,929
+0.50(+10.42%)
Dec 19, 2016
4.900
4.950
4.700
4.800
204,198
-0.10(-2.04%)
Dec 16, 2016
5.000
5.100
4.900
4.900
198,922
-0.15(-2.97%)
Dec 15, 2016
5.550
5.550
5.000
5.050
358,686
-0.40(-7.34%)
Dec 14, 2016
5.650
5.650
5.350
5.450
235,856
-0.10(-1.80%)
Dec 13, 2016
5.200
5.600
5.100
5.550
611,309
+0.35(+6.73%)
Dec 12, 2016
5.050
5.200
5.000
5.200
213,625
+0.05(+0.97%)
Dec 09, 2016
5.150
5.200
5.044
5.150
333,178
+0.00(+0.00%)
Dec 08, 2016
4.950
5.150
4.900
5.150
197,144
+0.20(+4.04%)
Dec 07, 2016
5.050
5.100
4.750
4.950
150,160
-0.15(-2.94%)
Dec 06, 2016
5.100
5.150
5.000
5.100
147,115
-0.05(-0.97%)
Dec 05, 2016
4.850
5.200
4.700
5.150
220,392
+0.35(+7.29%)
Dec 02, 2016
4.700
4.850
4.450
4.800
330,893
+0.00(+0.00%)
Dec 01, 2016
5.050
5.100
4.600
4.800
623,069
-0.40(-7.69%)
Nov 30, 2016
5.850
5.900
5.050
5.200
1,236,152
-0.45(-7.96%)
Nov 29, 2016
5.400
5.700
5.150
5.650
1,380,295
+0.60(+11.88%)
Nov 28, 2016
4.750
5.100
4.750
5.050
649,617
+0.45(+9.78%)
Nov 25, 2016
4.300
4.700
4.300
4.600
338,471
+0.30(+6.98%)
Nov 23, 2016
4.300
4.300
4.300
0
+0.35(+8.86%)
Nov 22, 2016
3.750
3.950
3.750
3.950
166,906
+0.15(+3.95%)
Nov 21, 2016
3.900
3.900
3.727
3.800
156,561
+0.15(+4.11%)
Nov 18, 2016
3.950
4.000
3.600
3.650
199,910
-0.25(-6.41%)
Nov 17, 2016
4.000
4.050
3.950
3.900
192,912
-0.05(-1.27%)
Nov 16, 2016
3.800
4.000
3.768
3.950
301,170
+0.20(+5.33%)
Nov 15, 2016
3.500
3.800
3.500
3.750
478,665
+0.25(+7.14%)
Nov 14, 2016
3.900
3.950
3.400
3.500
788,694
-0.40(-10.26%)
Nov 11, 2016
3.950
4.000
3.950
3.900
320,305
-0.10(-2.50%)
Nov 10, 2016
3.900
4.100
3.807
4.000
391,348
+0.10(+2.56%)
Nov 09, 2016
3.750
4.100
3.600
3.900
1,404,381
-0.55(-12.36%)
Nov 08, 2016
4.850
4.880
4.400
4.450
289,739
-0.30(-6.32%)
Nov 07, 2016
4.750
5.150
4.600
4.750
377,139
+0.15(+3.26%)
Nov 04, 2016
4.450
4.700
4.300
4.600
190,201
+0.15(+3.37%)
Nov 03, 2016
4.600
4.750
4.425
4.450
338,774
-0.20(-4.30%)
Nov 02, 2016
4.950
4.950
4.600
4.650
477,799
-0.25(-5.10%)
Nov 01, 2016
5.000
5.100
4.750
4.900
283,688
-0.10(-2.00%)
Oct 31, 2016
5.050
5.059
5.000
5.000
226,620
-0.05(-0.99%)
Oct 28, 2016
5.050
5.200
5.000
5.050
232,974
+0.00(+0.00%)
Oct 27, 2016
5.400
5.419
5.050
5.050
200,056
-0.35(-6.48%)
Oct 26, 2016
5.200
5.400
5.050
5.400
252,563
+0.40(+8.00%)
Oct 25, 2016
5.100
5.150
5.008
5.000
290,501
-0.15(-2.91%)
Oct 24, 2016
5.200
5.250
5.150
5.150
126,509
+0.00(+0.00%)
Oct 21, 2016
5.150
5.200
5.100
5.150
154,570
+0.05(+0.98%)
Oct 20, 2016
5.150
5.150
5.000
5.100
413,282
+0.00(+0.00%)
Oct 19, 2016
5.350
5.350
5.000
5.100
420,253
-0.20(-3.77%)
Oct 18, 2016
5.500
5.500
5.300
5.300
207,192
-0.10(-1.85%)
Oct 17, 2016
5.450
5.600
5.400
5.400
139,390
-0.16(-2.88%)
Oct 14, 2016
5.630
5.700
5.550
5.560
118,765
-0.04(-0.71%)
Oct 13, 2016
5.660
5.730
5.600
5.600
164,783
-0.17(-2.95%)
Oct 12, 2016
5.690
5.820
5.650
5.770
180,005
+0.07(+1.23%)
Oct 11, 2016
5.810
5.900
5.660
5.700
150,426
-0.15(-2.56%)
Oct 10, 2016
5.800
5.970
5.790
5.850
192,379
+0.05(+0.86%)
Oct 07, 2016
6.000
6.010
5.770
5.800
216,368
-0.23(-3.81%)
Oct 06, 2016
6.340
6.500
5.970
6.030
525,781
-0.31(-4.89%)
Oct 05, 2016
5.890
6.350
5.870
6.340
947,160
+0.50(+8.56%)
Oct 04, 2016
5.550
5.915
5.530
5.840
622,498
+0.31(+5.61%)
Oct 03, 2016
5.430
5.585
5.430
5.530
128,236
+0.04(+0.73%)
Sep 30, 2016
5.530
5.560
5.410
5.490
213,360
+0.00(+0.00%)
Sep 29, 2016
5.600
5.630
5.460
5.490
337,888
-0.11(-1.96%)
Sep 28, 2016
5.580
5.690
5.580
5.600
93,818
-0.05(-0.88%)
Sep 27, 2016
5.610
5.670
5.530
5.650
99,740
+0.05(+0.89%)
Sep 26, 2016
5.580
5.645
5.510
5.600
132,203
-0.04(-0.71%)
Sep 23, 2016
5.610
5.770
5.610
5.640
111,800
-0.03(-0.53%)
Sep 22, 2016
5.710
5.800
5.670
5.670
193,664
-0.08(-1.39%)
Sep 21, 2016
5.600
5.760
5.559
5.750
231,474
+0.21(+3.79%)
Sep 20, 2016
5.650
5.650
5.510
5.540
331,869
-0.12(-2.12%)
Sep 19, 2016
5.600
5.760
5.600
5.660
198,655
+0.03(+0.53%)
Sep 16, 2016
5.620
5.640
5.550
5.630
239,135
-0.01(-0.18%)
Sep 15, 2016
5.680
5.700
5.570
5.640
244,751
-0.03(-0.53%)
Sep 14, 2016
5.690
5.690
5.580
5.670
239,428
+0.03(+0.53%)
Sep 13, 2016
5.750
5.840
5.550
5.640
231,538
-0.12(-2.08%)
Sep 12, 2016
5.610
5.903
5.580
5.760
369,393
+0.07(+1.23%)
Sep 09, 2016
5.600
5.800
5.410
5.690
789,067
-0.15(-2.57%)
Sep 08, 2016
6.200
6.270
5.590
5.840
1,041,974
-0.39(-6.26%)
Sep 07, 2016
6.280
6.330
6.200
6.230
115,345
-0.04(-0.64%)
Sep 06, 2016
6.200
6.300
6.200
6.270
131,653
+0.05(+0.80%)
Sep 02, 2016
6.150
6.220
6.220
6.220
117,200
+0.06(+0.97%)
Sep 01, 2016
6.260
6.280
6.120
6.160
166,803
-0.07(-1.12%)
Aug 31, 2016
6.350
6.375
6.220
6.230
112,942
-0.13(-2.04%)
Aug 30, 2016
6.380
6.430
6.260
6.360
126,220
+0.00(+0.00%)
Aug 29, 2016
6.390
6.470
6.330
6.360
169,618
+0.04(+0.63%)
Aug 26, 2016
6.170
6.360
6.170
6.320
257,345
+0.13(+2.10%)
Aug 25, 2016
6.130
6.270
6.130
6.190
210,961
+0.01(+0.16%)
Aug 24, 2016
6.270
6.320
6.110
6.180
244,455
-0.10(-1.59%)
Aug 23, 2016
6.220
6.350
6.205
6.280
242,227
+0.01(+0.16%)
Aug 22, 2016
6.160
6.400
6.080
6.270
456,527
+0.04(+0.64%)
Aug 19, 2016
6.370
6.370
6.150
6.230
671,482
-0.12(-1.89%)
Aug 18, 2016
6.730
6.754
6.200
6.350
1,856,298
-0.41(-6.07%)
Aug 17, 2016
6.770
6.860
6.720
6.760
187,304
-0.01(-0.15%)
Aug 16, 2016
6.860
6.895
6.760
6.770
305,222
-0.13(-1.88%)
Aug 15, 2016
6.840
7.003
6.826
6.900
286,912
+0.08(+1.17%)
Aug 12, 2016
6.990
6.990
6.820
6.820
482,899
-0.18(-2.57%)
Aug 11, 2016
6.980
7.080
6.950
7.000
282,122
+0.02(+0.29%)
Aug 10, 2016
7.220
7.260
6.950
6.980
486,350
-0.30(-4.12%)
Aug 09, 2016
7.990
8.090
7.150
7.280
1,098,889
-0.47(-6.06%)
Aug 08, 2016
7.500
7.800
7.330
7.750
1,185,486
+0.44(+6.02%)
Aug 05, 2016
7.120
7.370
7.100
7.310
461,230
+0.21(+2.96%)
Aug 04, 2016
7.000
7.200
7.000
7.100
259,312
+0.14(+2.01%)
Aug 03, 2016
6.840
6.970
6.840
6.960
120,436
+0.09(+1.31%)
Aug 02, 2016
6.950
7.020
6.840
6.870
213,193
-0.09(-1.29%)
Aug 01, 2016
7.020
7.150
6.950
6.960
313,041
-0.06(-0.85%)
Jul 29, 2016
7.100
7.120
6.960
7.020
170,984
-0.05(-0.71%)
Jul 28, 2016
7.050
7.085
6.946
7.070
383,474
-0.03(-0.42%)
Jul 27, 2016
7.180
7.250
7.100
7.100
192,172
-0.09(-1.25%)
Jul 26, 2016
7.200
7.250
7.110
7.190
152,480
-0.01(-0.14%)
Jul 25, 2016
7.300
7.370
7.110
7.200
236,171
+0.14(+1.98%)
Jul 22, 2016
7.140
7.150
7.050
7.060
155,242
-0.12(-1.67%)
Jul 21, 2016
7.450
7.600
7.150
7.180
599,676
-0.04(-0.55%)
Jul 20, 2016
7.100
7.280
7.060
7.220
210,131
+0.12(+1.69%)
Jul 19, 2016
7.160
7.220
7.000
7.100
219,176
+0.02(+0.28%)
Jul 18, 2016
7.050
7.140
6.900
7.080
217,593
+0.01(+0.14%)
Jul 15, 2016
7.300
7.410
7.030
7.070
285,569
-0.28(-3.81%)
Jul 14, 2016
7.380
7.690
7.227
7.350
1,364,211
+0.35(+5.00%)
Jul 13, 2016
7.060
7.090
6.880
7.000
171,477
-0.05(-0.71%)
Jul 12, 2016
7.010
7.200
7.010
7.050
290,968
+0.06(+0.86%)
Jul 11, 2016
6.810
7.090
6.810
6.990
150,022
+0.13(+1.90%)
Jul 08, 2016
6.840
6.990
6.820
6.860
197,061
+0.04(+0.59%)
Jul 07, 2016
6.820
7.060
6.820
6.820
157,063
-0.02(-0.29%)
Jul 05, 2016
7.090
7.115
6.780
6.840
192,881
-0.35(-4.87%)
Jul 01, 2016
7.130
7.190
7.190
7.190
182,100
+0.04(+0.56%)
Jun 30, 2016
7.030
7.150
6.900
7.150
311,032
+0.12(+1.71%)
Jun 29, 2016
6.830
7.130
6.700
7.030
480,420
+0.40(+6.03%)
Jun 28, 2016
6.500
6.600
6.500
6.630
222,980
+0.23(+3.59%)
Jun 27, 2016
6.790
6.880
6.328
6.400
410,316
-0.45(-6.57%)
Jun 24, 2016
6.600
6.910
6.590
6.850
289,510
-0.27(-3.79%)
Jun 23, 2016
7.000
7.180
6.971
7.120
112,375
+0.17(+2.45%)
Jun 22, 2016
7.100
7.100
6.900
6.950
115,981
-0.11(-1.56%)
Jun 21, 2016
7.040
7.110
6.922
7.060
217,651
+0.00(+0.00%)
Jun 20, 2016
7.330
7.357
7.030
7.060
253,146
-0.20(-2.75%)
Jun 17, 2016
7.070
7.350
7.070
7.260
391,007
+0.17(+2.40%)
Jun 16, 2016
7.260
7.300
7.060
7.090
136,994
-0.18(-2.48%)
Jun 15, 2016
6.990
7.390
6.980
7.270
316,928
+0.27(+3.86%)
Jun 14, 2016
6.950
7.130
6.900
7.000
156,851
-0.02(-0.28%)
Jun 13, 2016
7.000
7.110
6.900
7.020
182,107
-0.08(-1.13%)
Jun 10, 2016
7.260
7.269
7.050
7.100
279,787
-0.28(-3.79%)
Jun 09, 2016
7.410
7.460
7.270
7.380
244,499
-0.14(-1.86%)
Jun 08, 2016
7.340
7.700
7.310
7.520
593,097
+0.25(+3.44%)
Jun 07, 2016
6.910
7.290
6.910
7.270
562,959
+0.36(+5.21%)
Jun 06, 2016
6.870
7.080
6.850
6.910
218,607
+0.05(+0.73%)
Jun 03, 2016
6.910
6.990
6.810
6.860
120,481
-0.09(-1.29%)
Jun 02, 2016
6.850
7.020
6.850
6.950
228,190
+0.10(+1.46%)
Jun 01, 2016
6.910
6.990
6.810
6.850
196,297
-0.12(-1.72%)
May 31, 2016
6.900
7.140
6.900
6.970
275,740
+0.08(+1.16%)
May 27, 2016
6.950
6.890
6.890
6.890
146,200
-0.06(-0.86%)
May 26, 2016
6.950
7.100
6.770
6.950
210,802
+0.03(+0.43%)
May 25, 2016
6.810
7.000
6.790
6.920
292,066
+0.15(+2.22%)
May 24, 2016
6.740
6.840
6.560
6.770
160,575
+0.06(+0.89%)
May 23, 2016
6.670
6.780
6.610
6.710
111,338
+0.06(+0.90%)
May 20, 2016
6.550
6.720
6.550
6.650
119,755
+0.09(+1.37%)
May 19, 2016
6.740
6.846
6.380
6.560
294,499
-0.17(-2.53%)
May 18, 2016
6.510
6.830
6.450
6.730
327,150
+0.20(+3.06%)
May 17, 2016
6.400
6.579
6.400
6.530
257,520
+0.16(+2.51%)
May 16, 2016
6.110
6.495
6.110
6.370
346,394
+0.21(+3.41%)
May 13, 2016
6.240
6.310
6.110
6.160
318,799
-0.12(-1.91%)
May 12, 2016
6.630
6.630
6.170
6.280
489,872
-0.30(-4.56%)
May 11, 2016
6.610
6.750
6.420
6.580
312,516
+0.02(+0.30%)
May 10, 2016
6.950
6.950
6.250
6.560
1,475,018
-0.29(-4.23%)
May 09, 2016
6.930
6.990
6.800
6.850
350,079
-0.13(-1.86%)
May 06, 2016
7.050
7.060
6.780
6.980
365,723
-0.06(-0.85%)
May 05, 2016
7.120
7.130
6.959
7.040
358,439
-0.08(-1.12%)
May 04, 2016
7.030
7.290
7.010
7.120
403,801
+0.03(+0.42%)
May 03, 2016
7.040
7.080
7.020
7.090
251,057
-0.05(-0.70%)
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.