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
Channeladvisor Corp
(NY:
ECOM
)
23.09
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 14, 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, 2020
10.08
10.73
10.02
10.33
295,008
+0.15(+1.47%)
Apr 29, 2020
10.19
10.60
10.10
10.18
363,081
+0.36(+3.67%)
Apr 28, 2020
9.830
9.890
9.480
9.820
150,884
+0.21(+2.19%)
Apr 27, 2020
9.040
9.700
9.040
9.610
134,672
+0.68(+7.61%)
Apr 24, 2020
8.550
9.120
8.550
8.930
265,200
+0.47(+5.56%)
Apr 23, 2020
8.380
8.680
8.310
8.460
298,615
+0.08(+0.95%)
Apr 22, 2020
8.630
8.860
8.340
8.380
390,148
-0.02(-0.24%)
Apr 21, 2020
8.300
8.530
8.140
8.400
181,286
-0.08(-0.94%)
Apr 20, 2020
8.230
8.560
8.220
8.480
282,010
+0.15(+1.80%)
Apr 17, 2020
8.130
8.460
7.910
8.330
200,900
+0.34(+4.26%)
Apr 16, 2020
8.000
8.065
7.670
7.990
311,834
-0.01(-0.12%)
Apr 15, 2020
7.930
8.075
7.680
8.000
154,244
-0.02(-0.25%)
Apr 14, 2020
8.000
8.305
7.860
8.020
315,767
+0.02(+0.25%)
Apr 13, 2020
7.900
8.000
7.770
8.000
128,663
+0.03(+0.38%)
Apr 09, 2020
8.000
8.000
7.705
7.970
145,500
+0.04(+0.50%)
Apr 08, 2020
7.560
7.980
7.430
7.930
151,380
+0.52(+7.02%)
Apr 07, 2020
7.720
7.740
7.290
7.410
195,012
-0.08(-1.07%)
Apr 06, 2020
7.720
7.735
7.230
7.490
165,449
+0.11(+1.49%)
Apr 03, 2020
7.390
7.500
7.040
7.380
140,100
-0.13(-1.73%)
Apr 02, 2020
7.280
7.550
7.030
7.510
276,106
+0.21(+2.88%)
Apr 01, 2020
6.920
7.310
6.900
7.300
352,887
+0.04(+0.55%)
Mar 31, 2020
7.040
7.260
6.880
7.260
240,765
+0.10(+1.40%)
Mar 30, 2020
6.760
7.200
6.650
7.160
112,805
+0.60(+9.15%)
Mar 27, 2020
6.760
6.880
6.520
6.560
80,800
-0.55(-7.74%)
Mar 26, 2020
7.180
7.460
6.870
7.110
104,953
-0.07(-0.97%)
Mar 25, 2020
7.760
7.830
7.130
7.180
551,253
-0.25(-3.36%)
Mar 24, 2020
6.320
7.430
6.250
7.430
278,410
+1.61(+27.66%)
Mar 23, 2020
5.500
5.870
5.280
5.820
107,423
+0.33(+6.01%)
Mar 20, 2020
5.610
5.890
5.390
5.490
230,000
-0.12(-2.14%)
Mar 19, 2020
4.610
5.790
4.390
5.610
282,385
+0.90(+19.11%)
Mar 18, 2020
5.580
5.760
4.680
4.710
188,011
-0.89(-15.89%)
Mar 17, 2020
5.070
5.600
4.880
5.600
203,429
+0.64(+12.90%)
Mar 16, 2020
5.700
5.870
4.640
4.960
333,523
-1.23(-19.87%)
Mar 13, 2020
6.100
6.190
5.680
6.190
197,900
+0.38(+6.54%)
Mar 12, 2020
6.630
6.689
5.790
5.810
193,905
-1.25(-17.71%)
Mar 11, 2020
7.550
7.600
6.870
7.060
78,689
-0.72(-9.25%)
Mar 10, 2020
8.110
8.160
7.530
7.780
95,860
-0.21(-2.63%)
Mar 09, 2020
7.000
8.340
7.000
7.990
138,161
-0.82(-9.31%)
Mar 06, 2020
8.660
8.850
8.510
8.810
106,300
-0.07(-0.79%)
Mar 05, 2020
9.150
9.210
8.710
8.880
79,232
-0.45(-4.82%)
Mar 04, 2020
9.070
9.370
8.907
9.330
79,233
+0.35(+3.90%)
Mar 03, 2020
9.330
9.330
8.831
8.980
86,144
-0.29(-3.13%)
Mar 02, 2020
9.600
9.600
9.040
9.270
123,738
-0.25(-2.63%)
Feb 28, 2020
9.130
9.520
9.070
9.520
149,300
+0.21(+2.26%)
Feb 27, 2020
9.450
9.620
9.300
9.310
87,468
-0.36(-3.72%)
Feb 26, 2020
9.540
9.700
9.440
9.670
67,089
+0.16(+1.68%)
Feb 25, 2020
9.780
9.800
9.390
9.510
177,525
-0.23(-2.36%)
Feb 24, 2020
9.680
9.780
9.520
9.740
103,519
-0.25(-2.50%)
Feb 21, 2020
10.04
10.16
9.897
9.990
141,200
-0.04(-0.40%)
Feb 20, 2020
10.01
10.22
9.970
10.03
132,928
-0.04(-0.40%)
Feb 19, 2020
10.54
10.63
10.06
10.07
96,975
-0.43(-4.10%)
Feb 18, 2020
10.75
11.10
10.48
10.50
92,674
-0.32(-2.96%)
Feb 14, 2020
11.25
11.26
10.71
10.82
219,600
-0.53(-4.67%)
Feb 13, 2020
11.72
11.88
11.14
11.35
143,654
-0.34(-2.91%)
Feb 12, 2020
10.23
11.70
10.05
11.69
376,023
+1.85(+18.80%)
Feb 11, 2020
9.730
9.870
9.700
9.840
236,289
+0.20(+2.07%)
Feb 10, 2020
9.540
9.640
9.490
9.640
62,841
+0.11(+1.15%)
Feb 07, 2020
9.800
9.840
9.500
9.530
82,000
-0.30(-3.05%)
Feb 06, 2020
9.810
9.910
9.760
9.830
82,840
+0.02(+0.20%)
Feb 05, 2020
9.700
9.840
9.550
9.810
81,863
+0.24(+2.51%)
Feb 04, 2020
9.520
9.740
9.500
9.570
64,939
+0.17(+1.81%)
Feb 03, 2020
9.420
9.510
9.350
9.400
61,611
+0.04(+0.43%)
Jan 31, 2020
9.490
9.510
9.250
9.360
84,900
-0.21(-2.19%)
Jan 30, 2020
9.350
9.580
9.300
9.570
119,108
+0.15(+1.59%)
Jan 29, 2020
9.520
9.540
9.360
9.420
45,232
-0.11(-1.15%)
Jan 28, 2020
9.610
9.780
9.450
9.530
59,781
-0.01(-0.10%)
Jan 27, 2020
9.350
9.640
9.300
9.540
97,230
-0.01(-0.10%)
Jan 24, 2020
9.800
9.800
9.540
9.550
74,900
-0.21(-2.15%)
Jan 23, 2020
9.800
9.820
9.625
9.760
94,638
-0.07(-0.71%)
Jan 22, 2020
9.930
9.930
9.740
9.830
133,162
-0.06(-0.61%)
Jan 21, 2020
10.10
10.14
9.820
9.890
82,401
-0.11(-1.10%)
Jan 17, 2020
10.13
10.20
10.00
10.00
91,200
-0.04(-0.40%)
Jan 16, 2020
9.980
10.15
9.974
10.04
95,069
+0.13(+1.31%)
Jan 15, 2020
9.760
10.06
9.760
9.910
98,208
+0.15(+1.54%)
Jan 14, 2020
9.680
9.790
9.570
9.760
68,884
+0.09(+0.93%)
Jan 13, 2020
9.430
9.720
9.420
9.670
66,255
+0.27(+2.87%)
Jan 10, 2020
9.410
9.460
9.240
9.400
108,800
+0.00(+0.00%)
Jan 09, 2020
9.510
9.700
9.370
9.400
99,441
-0.09(-0.95%)
Jan 08, 2020
9.170
9.650
9.170
9.490
146,176
+0.35(+3.83%)
Jan 07, 2020
9.190
9.340
9.125
9.140
77,489
-0.07(-0.76%)
Jan 06, 2020
9.000
9.230
8.890
9.210
82,663
+0.19(+2.11%)
Jan 03, 2020
9.020
9.140
9.010
9.020
69,900
-0.11(-1.20%)
Jan 02, 2020
9.100
9.150
9.000
9.130
66,260
+0.09(+1.00%)
Dec 31, 2019
9.080
9.125
9.040
9.040
64,800
-0.04(-0.44%)
Dec 30, 2019
9.060
9.110
8.890
9.080
75,405
+0.04(+0.44%)
Dec 27, 2019
9.050
9.100
8.980
9.040
63,500
+0.00(+0.00%)
Dec 26, 2019
9.160
9.250
9.020
9.040
44,074
-0.12(-1.31%)
Dec 24, 2019
9.180
9.260
9.110
9.160
20,900
+0.01(+0.11%)
Dec 23, 2019
8.930
9.170
8.780
9.150
140,485
+0.19(+2.12%)
Dec 20, 2019
9.090
9.130
8.910
8.960
192,100
-0.12(-1.32%)
Dec 19, 2019
9.080
9.190
9.000
9.080
81,976
+0.00(+0.00%)
Dec 18, 2019
9.050
9.160
9.020
9.080
58,779
-0.01(-0.11%)
Dec 17, 2019
9.220
9.280
9.080
9.090
83,593
-0.15(-1.62%)
Dec 16, 2019
9.300
9.360
9.175
9.240
127,017
-0.03(-0.32%)
Dec 13, 2019
9.220
9.330
9.140
9.270
81,500
+0.02(+0.22%)
Dec 12, 2019
9.230
9.360
9.110
9.250
108,743
+0.02(+0.22%)
Dec 11, 2019
9.300
9.300
9.145
9.230
63,268
-0.04(-0.43%)
Dec 10, 2019
9.310
9.350
9.230
9.270
88,246
-0.03(-0.32%)
Dec 09, 2019
9.150
9.400
9.150
9.300
109,417
+0.09(+0.98%)
Dec 06, 2019
9.200
9.300
9.050
9.210
134,200
+0.10(+1.10%)
Dec 05, 2019
9.180
9.240
9.090
9.110
101,378
-0.03(-0.33%)
Dec 04, 2019
9.170
9.235
9.050
9.140
133,280
+0.02(+0.22%)
Dec 03, 2019
8.980
9.225
8.840
9.120
173,050
+0.03(+0.33%)
Dec 02, 2019
9.510
9.580
8.960
9.090
363,163
-0.40(-4.21%)
Nov 29, 2019
9.540
9.580
9.380
9.490
86,200
-0.04(-0.42%)
Nov 27, 2019
9.290
9.775
9.220
9.530
266,600
+0.29(+3.14%)
Nov 26, 2019
9.080
9.480
9.080
9.240
335,756
+0.18(+1.99%)
Nov 25, 2019
9.050
9.260
9.050
9.060
330,628
+0.06(+0.67%)
Nov 22, 2019
9.080
9.150
8.990
9.000
228,400
+0.00(+0.00%)
Nov 21, 2019
8.960
9.130
8.960
9.000
112,134
+0.03(+0.33%)
Nov 20, 2019
9.010
9.250
8.970
8.970
219,342
-0.03(-0.33%)
Nov 19, 2019
9.030
9.300
8.990
9.000
233,195
+0.00(+0.00%)
Nov 18, 2019
8.920
9.050
8.870
9.000
66,400
+0.03(+0.33%)
Nov 15, 2019
9.020
9.080
8.890
8.970
61,300
-0.02(-0.22%)
Nov 14, 2019
8.980
9.210
8.970
8.990
78,474
-0.01(-0.11%)
Nov 13, 2019
8.810
9.150
8.800
9.000
132,011
+0.14(+1.58%)
Nov 12, 2019
8.980
9.050
8.850
8.860
68,479
-0.14(-1.56%)
Nov 11, 2019
9.390
9.420
8.942
9.000
338,361
-0.47(-4.96%)
Nov 08, 2019
9.320
9.520
9.225
9.470
54,100
+0.13(+1.39%)
Nov 07, 2019
9.730
9.787
9.250
9.340
138,125
-0.18(-1.89%)
Nov 06, 2019
9.700
9.805
9.490
9.520
137,456
-0.25(-2.56%)
Nov 05, 2019
9.590
10.04
9.500
9.770
301,321
+0.23(+2.41%)
Nov 04, 2019
9.460
9.580
9.360
9.540
81,124
+0.18(+1.92%)
Nov 01, 2019
9.420
9.480
9.320
9.360
48,000
-0.05(-0.53%)
Oct 31, 2019
9.300
9.410
9.040
9.410
58,543
+0.09(+0.97%)
Oct 30, 2019
9.250
9.400
9.160
9.320
31,844
+0.07(+0.76%)
Oct 29, 2019
9.270
9.360
9.230
9.250
68,992
-0.06(-0.64%)
Oct 28, 2019
9.290
9.390
9.250
9.310
47,493
+0.05(+0.54%)
Oct 25, 2019
9.350
9.420
9.250
9.260
42,500
-0.11(-1.17%)
Oct 24, 2019
9.330
9.470
9.250
9.370
52,242
+0.03(+0.32%)
Oct 23, 2019
9.160
9.410
9.107
9.340
51,423
+0.14(+1.52%)
Oct 22, 2019
9.390
9.390
9.150
9.200
39,698
-0.20(-2.13%)
Oct 21, 2019
9.470
9.510
9.260
9.400
76,845
+0.02(+0.21%)
Oct 18, 2019
9.250
9.420
9.230
9.380
42,900
+0.04(+0.43%)
Oct 17, 2019
9.250
9.350
9.140
9.340
57,755
+0.20(+2.19%)
Oct 16, 2019
9.110
9.210
9.040
9.140
33,835
+0.02(+0.22%)
Oct 15, 2019
8.980
9.270
8.980
9.120
35,678
+0.14(+1.56%)
Oct 14, 2019
8.830
9.000
8.810
8.980
32,040
+0.09(+1.01%)
Oct 11, 2019
8.900
9.070
8.890
8.890
74,600
+0.09(+1.02%)
Oct 10, 2019
9.080
9.080
8.785
8.800
41,066
-0.19(-2.11%)
Oct 09, 2019
9.150
9.150
8.960
8.990
38,465
-0.09(-0.99%)
Oct 08, 2019
9.150
9.180
9.000
9.080
41,500
-0.12(-1.30%)
Oct 07, 2019
9.140
9.280
9.100
9.200
30,186
+0.04(+0.44%)
Oct 04, 2019
8.890
9.160
8.890
9.160
55,000
+0.26(+2.92%)
Oct 03, 2019
8.900
9.020
8.720
8.900
82,595
-0.05(-0.56%)
Oct 02, 2019
9.020
9.020
8.870
8.950
53,215
-0.15(-1.65%)
Oct 01, 2019
9.320
9.530
9.060
9.100
48,691
-0.23(-2.47%)
Sep 30, 2019
9.280
9.430
9.100
9.330
58,634
+0.07(+0.76%)
Sep 27, 2019
9.290
9.490
9.225
9.260
76,700
+0.01(+0.11%)
Sep 26, 2019
9.240
9.330
9.170
9.250
71,975
+0.00(+0.00%)
Sep 25, 2019
9.170
9.310
9.140
9.250
82,120
+0.08(+0.87%)
Sep 24, 2019
9.340
9.360
9.110
9.170
98,388
-0.14(-1.50%)
Sep 23, 2019
9.630
9.630
9.300
9.310
54,832
-0.36(-3.72%)
Sep 20, 2019
9.520
9.720
9.500
9.670
143,500
+0.11(+1.15%)
Sep 19, 2019
9.570
9.840
9.480
9.560
71,358
-0.01(-0.10%)
Sep 18, 2019
9.820
9.870
9.520
9.570
67,445
-0.21(-2.15%)
Sep 17, 2019
9.960
9.960
9.620
9.780
66,032
-0.18(-1.81%)
Sep 16, 2019
9.850
10.23
9.850
9.960
84,670
+0.01(+0.10%)
Sep 13, 2019
9.630
10.06
9.630
9.950
105,900
+0.38(+3.97%)
Sep 12, 2019
9.390
9.650
9.320
9.570
103,839
+0.25(+2.68%)
Sep 11, 2019
9.350
9.560
9.085
9.320
154,806
-0.09(-0.96%)
Sep 10, 2019
9.200
9.480
9.180
9.410
79,990
+0.17(+1.84%)
Sep 09, 2019
9.000
9.250
8.940
9.240
80,483
+0.25(+2.78%)
Sep 06, 2019
8.730
9.010
8.694
8.990
73,500
+0.27(+3.10%)
Sep 05, 2019
8.570
8.930
8.480
8.720
91,695
+0.26(+3.07%)
Sep 04, 2019
8.440
8.520
8.410
8.460
47,117
+0.08(+0.95%)
Sep 03, 2019
8.520
8.740
8.310
8.380
73,578
-0.22(-2.56%)
Aug 30, 2019
9.140
9.140
8.560
8.600
127,100
-0.47(-5.18%)
Aug 29, 2019
9.010
9.210
9.010
9.070
34,845
+0.04(+0.44%)
Aug 28, 2019
9.100
9.130
8.990
9.030
44,174
-0.11(-1.20%)
Aug 27, 2019
9.420
9.490
9.050
9.140
72,869
-0.19(-2.04%)
Aug 26, 2019
9.470
9.505
9.280
9.330
45,562
-0.05(-0.53%)
Aug 23, 2019
9.460
9.630
9.250
9.380
135,000
-0.12(-1.26%)
Aug 22, 2019
9.120
9.590
9.120
9.500
133,400
+0.43(+4.74%)
Aug 21, 2019
8.900
9.180
8.890
9.070
99,699
+0.22(+2.49%)
Aug 20, 2019
8.800
8.920
8.800
8.850
46,358
-0.01(-0.11%)
Aug 19, 2019
8.900
9.040
8.850
8.860
55,760
-0.06(-0.67%)
Aug 16, 2019
8.800
8.950
8.800
8.920
33,900
+0.18(+2.06%)
Aug 15, 2019
8.810
8.860
8.680
8.740
37,036
-0.09(-1.02%)
Aug 14, 2019
8.980
9.051
8.750
8.830
51,405
-0.32(-3.50%)
Aug 13, 2019
9.200
9.460
9.100
9.150
77,280
-0.18(-1.93%)
Aug 12, 2019
8.860
9.380
8.860
9.330
55,785
+0.42(+4.71%)
Aug 09, 2019
9.060
9.220
8.910
8.910
78,900
-0.15(-1.66%)
Aug 08, 2019
8.240
9.200
8.010
9.060
147,352
+0.48(+5.59%)
Aug 07, 2019
8.620
8.780
8.560
8.580
68,642
-0.11(-1.27%)
Aug 06, 2019
8.660
8.760
8.520
8.690
66,091
+0.10(+1.16%)
Aug 05, 2019
8.840
8.840
8.503
8.590
78,102
-0.40(-4.45%)
Aug 02, 2019
9.120
9.390
8.910
8.990
54,900
-0.17(-1.86%)
Aug 01, 2019
9.070
9.500
9.070
9.160
98,694
+0.03(+0.33%)
Jul 31, 2019
9.270
9.520
9.095
9.130
113,285
-0.14(-1.51%)
Jul 30, 2019
9.170
9.470
9.160
9.270
78,656
-0.02(-0.22%)
Jul 29, 2019
9.460
9.470
9.140
9.290
54,957
-0.18(-1.90%)
Jul 26, 2019
9.340
9.550
9.340
9.470
42,600
+0.15(+1.61%)
Jul 25, 2019
9.430
9.480
9.300
9.320
59,137
-0.16(-1.69%)
Jul 24, 2019
9.300
9.530
9.275
9.480
62,088
+0.18(+1.94%)
Jul 23, 2019
9.100
9.310
9.060
9.300
51,233
+0.20(+2.20%)
Jul 22, 2019
9.160
9.210
9.090
9.100
42,337
-0.06(-0.66%)
Jul 19, 2019
9.350
9.460
9.150
9.160
40,900
-0.20(-2.14%)
Jul 18, 2019
9.420
9.470
9.310
9.360
29,646
-0.09(-0.95%)
Jul 17, 2019
9.370
9.450
9.300
9.450
44,557
+0.08(+0.85%)
Jul 16, 2019
9.320
9.500
9.170
9.370
85,996
+0.05(+0.54%)
Jul 15, 2019
9.420
9.430
9.210
9.320
71,252
-0.07(-0.75%)
Jul 12, 2019
9.180
9.550
9.150
9.390
944,900
+0.21(+2.29%)
Jul 11, 2019
9.420
9.460
9.140
9.180
58,126
-0.22(-2.34%)
Jul 10, 2019
9.200
9.500
9.200
9.400
99,711
+0.17(+1.84%)
Jul 09, 2019
9.130
9.300
9.030
9.230
51,381
+0.04(+0.44%)
Jul 08, 2019
9.200
9.280
9.036
9.190
71,563
-0.01(-0.11%)
Jul 05, 2019
9.120
9.230
8.985
9.200
42,800
+0.04(+0.44%)
Jul 03, 2019
8.930
9.180
8.720
9.160
79,800
+0.25(+2.81%)
Jul 02, 2019
9.200
9.250
8.760
8.910
76,513
-0.28(-3.05%)
Jul 01, 2019
8.870
9.270
8.860
9.190
108,956
+0.43(+4.91%)
Jun 28, 2019
8.870
9.005
8.750
8.760
323,100
-0.11(-1.24%)
Jun 27, 2019
8.680
8.940
8.680
8.870
81,030
+0.19(+2.19%)
Jun 26, 2019
8.540
8.730
8.540
8.680
143,330
+0.14(+1.64%)
Jun 25, 2019
8.690
8.830
8.520
8.540
124,716
-0.16(-1.84%)
Jun 24, 2019
9.010
9.090
8.620
8.700
105,904
-0.32(-3.55%)
Jun 21, 2019
9.230
9.280
9.010
9.020
94,500
-0.28(-3.01%)
Jun 20, 2019
9.450
9.520
9.290
9.300
84,299
-0.05(-0.53%)
Jun 19, 2019
9.090
9.360
9.030
9.350
53,661
+0.24(+2.63%)
Jun 18, 2019
9.150
9.340
9.040
9.110
112,108
+0.01(+0.11%)
Jun 17, 2019
9.180
9.240
8.970
9.100
69,850
-0.03(-0.33%)
Jun 14, 2019
9.050
9.240
9.050
9.130
53,700
+0.02(+0.22%)
Jun 13, 2019
8.930
9.110
8.930
9.110
76,920
+0.20(+2.24%)
Jun 12, 2019
9.000
9.120
8.880
8.910
87,861
-0.13(-1.44%)
Jun 11, 2019
9.220
9.242
8.950
9.040
111,808
-0.07(-0.77%)
Jun 10, 2019
8.860
9.188
8.850
9.110
106,815
+0.26(+2.94%)
Jun 07, 2019
8.820
9.040
8.820
8.850
65,200
+0.04(+0.45%)
Jun 06, 2019
9.100
9.100
8.710
8.810
82,587
-0.34(-3.72%)
Jun 05, 2019
9.330
9.365
9.100
9.150
104,332
-0.18(-1.93%)
Jun 04, 2019
9.370
9.580
9.220
9.330
179,259
-0.04(-0.43%)
Jun 03, 2019
9.150
9.410
9.135
9.370
247,812
+0.17(+1.85%)
May 31, 2019
9.370
9.370
9.150
9.200
119,700
-0.31(-3.26%)
May 30, 2019
9.600
9.650
9.390
9.510
109,760
-0.06(-0.63%)
May 29, 2019
9.600
9.690
9.500
9.570
142,212
-0.11(-1.14%)
May 28, 2019
9.730
9.900
9.560
9.680
110,853
-0.08(-0.82%)
May 24, 2019
9.930
9.930
9.530
9.760
84,500
-0.06(-0.61%)
May 23, 2019
10.15
10.18
9.730
9.820
109,960
-0.44(-4.29%)
May 22, 2019
10.05
10.37
10.05
10.26
59,832
+0.22(+2.19%)
May 21, 2019
9.780
10.29
9.780
10.04
179,686
+0.24(+2.45%)
May 20, 2019
9.670
9.800
9.520
9.800
79,109
+0.06(+0.62%)
May 17, 2019
9.990
10.10
9.710
9.740
213,500
-0.21(-2.11%)
May 16, 2019
9.860
10.10
9.860
9.950
84,201
+0.11(+1.12%)
May 15, 2019
9.640
9.900
9.540
9.840
77,564
+0.06(+0.61%)
May 14, 2019
9.670
9.850
9.510
9.780
214,897
+0.15(+1.56%)
May 13, 2019
9.400
9.820
9.400
9.630
160,396
+0.00(+0.00%)
May 10, 2019
10.03
10.03
9.320
9.630
167,700
-0.39(-3.89%)
May 09, 2019
11.00
11.05
9.010
10.02
363,024
-1.59(-13.70%)
May 08, 2019
11.51
11.65
11.42
11.61
178,488
+0.06(+0.52%)
May 07, 2019
11.46
11.58
11.36
11.55
59,168
-0.03(-0.26%)
May 06, 2019
11.64
11.77
11.58
11.58
44,419
-0.24(-2.03%)
May 03, 2019
11.50
11.89
11.40
11.82
80,000
+0.36(+3.14%)
May 02, 2019
11.39
11.67
11.33
11.46
56,519
+0.06(+0.53%)
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.