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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.550
-0.110 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2013
5.743
5.791
5.713
5.787
131,350
+0.01(+0.24%)
Apr 29, 2013
5.739
5.794
5.708
5.774
80,327
+0.03(+0.54%)
Apr 26, 2013
5.746
5.760
5.715
5.743
88,676
+0.00(+0.00%)
Apr 25, 2013
5.811
5.818
5.715
5.743
127,491
-0.04(-0.71%)
Apr 24, 2013
5.729
5.791
5.729
5.784
94,365
+0.06(+0.96%)
Apr 23, 2013
5.677
5.753
5.643
5.729
76,375
+0.09(+1.59%)
Apr 22, 2013
5.605
5.660
5.553
5.639
82,537
+0.02(+0.43%)
Apr 19, 2013
5.588
5.615
5.543
5.615
174,244
+0.07(+1.18%)
Apr 18, 2013
5.584
5.591
5.529
5.550
146,847
-0.00(-0.06%)
Apr 17, 2013
5.540
5.595
5.529
5.553
111,319
-0.01(-0.19%)
Apr 16, 2013
5.629
5.677
5.529
5.564
120,311
-0.01(-0.18%)
Apr 15, 2013
5.705
5.708
5.571
5.574
152,050
-0.14(-2.41%)
Apr 12, 2013
5.743
5.761
5.688
5.712
56,713
-0.04(-0.72%)
Apr 11, 2013
5.736
5.760
5.701
5.753
91,704
+0.03(+0.60%)
Apr 10, 2013
5.691
5.749
5.667
5.718
126,325
+0.05(+0.85%)
Apr 09, 2013
5.674
5.715
5.615
5.670
77,367
-0.00(-0.06%)
Apr 08, 2013
5.615
5.701
5.602
5.674
118,444
+0.06(+1.10%)
Apr 05, 2013
5.688
5.688
5.588
5.612
341,629
-0.10(-1.69%)
Apr 04, 2013
5.705
5.760
5.657
5.708
182,018
-0.09(-1.60%)
Apr 03, 2013
5.846
5.846
5.763
5.801
168,041
-0.01(-0.24%)
Apr 02, 2013
5.780
5.846
5.780
5.815
123,402
+0.02(+0.30%)
Apr 01, 2013
5.829
5.863
5.743
5.798
172,252
-0.02(-0.35%)
Mar 28, 2013
5.863
5.863
5.798
5.818
67,668
-0.01(-0.18%)
Mar 27, 2013
5.791
5.870
5.784
5.829
52,180
+0.00(+0.00%)
Mar 26, 2013
5.853
5.856
5.798
5.829
60,991
+0.02(+0.30%)
Mar 25, 2013
5.820
5.863
5.780
5.811
125,862
-0.02(-0.35%)
Mar 22, 2013
5.791
5.880
5.774
5.832
130,419
+0.04(+0.65%)
Mar 21, 2013
5.767
5.841
5.760
5.794
75,875
+0.03(+0.48%)
Mar 20, 2013
5.777
5.842
5.756
5.767
69,654
+0.02(+0.42%)
Mar 19, 2013
5.798
5.798
5.729
5.743
91,076
-0.01(-0.18%)
Mar 18, 2013
5.756
5.839
5.725
5.753
177,068
-0.00(-0.06%)
Mar 15, 2013
5.915
5.939
5.756
5.756
454,973
-0.14(-2.39%)
Mar 14, 2013
5.880
5.911
5.846
5.897
77,550
+0.01(+0.12%)
Mar 13, 2013
5.935
5.949
5.863
5.890
255,328
-0.06(-1.04%)
Mar 12, 2013
5.877
5.976
5.877
5.952
45,823
+0.07(+1.17%)
Mar 11, 2013
5.832
5.928
5.829
5.884
57,214
+0.05(+0.88%)
Mar 08, 2013
5.818
5.870
5.760
5.832
67,549
+0.03(+0.59%)
Mar 07, 2013
5.835
5.859
5.739
5.798
120,575
+0.00(+0.00%)
Mar 06, 2013
5.818
5.818
5.749
5.798
38,872
+0.01(+0.12%)
Mar 05, 2013
5.894
5.894
5.749
5.791
80,758
-0.06(-0.94%)
Mar 04, 2013
5.839
5.859
5.787
5.846
38,782
-0.02(-0.35%)
Mar 01, 2013
5.846
5.877
5.808
5.866
43,319
+0.01(+0.18%)
Feb 28, 2013
5.736
5.866
5.736
5.856
113,206
+0.14(+2.47%)
Feb 27, 2013
5.767
5.808
5.708
5.715
205,888
-0.07(-1.25%)
Feb 26, 2013
5.743
5.818
5.739
5.787
68,701
-0.07(-1.12%)
Feb 22, 2013
5.890
5.890
5.822
5.853
60,901
+0.03(+0.47%)
Feb 21, 2013
5.815
5.869
5.804
5.825
63,085
+0.00(+0.06%)
Feb 20, 2013
5.815
5.915
5.811
5.822
72,071
-0.02(-0.41%)
Feb 19, 2013
5.904
5.911
5.808
5.846
119,209
-0.07(-1.11%)
Feb 15, 2013
5.890
5.925
5.877
5.911
61,401
+0.06(+1.00%)
Feb 14, 2013
5.825
5.873
5.801
5.853
104,976
+0.06(+1.07%)
Feb 13, 2013
5.804
5.918
5.791
5.791
143,930
-0.04(-0.77%)
Feb 12, 2013
5.846
5.918
5.794
5.835
105,442
-0.02(-0.29%)
Feb 11, 2013
5.901
5.925
5.780
5.853
38,514
-0.02(-0.41%)
Feb 08, 2013
5.846
5.918
5.777
5.877
103,740
+0.04(+0.77%)
Feb 07, 2013
5.915
5.915
5.794
5.832
98,826
-0.03(-0.59%)
Feb 06, 2013
5.915
5.928
5.846
5.866
78,021
-0.14(-2.35%)
Feb 04, 2013
6.018
6.021
5.959
6.007
53,895
+0.01(+0.17%)
Feb 01, 2013
5.994
6.011
5.966
5.997
126,624
+0.05(+0.81%)
Jan 31, 2013
5.945
5.997
5.866
5.949
120,450
+0.01(+0.23%)
Jan 30, 2013
6.000
6.000
5.911
5.935
48,198
-0.06(-0.98%)
Jan 29, 2013
5.839
6.004
5.839
5.994
64,618
+0.17(+2.89%)
Jan 28, 2013
5.963
5.963
5.774
5.825
301,782
-0.11(-1.85%)
Jan 25, 2013
5.904
5.952
5.894
5.935
55,640
+0.03(+0.47%)
Jan 24, 2013
5.956
5.959
5.846
5.908
100,224
-0.06(-0.92%)
Jan 23, 2013
6.018
6.018
5.952
5.963
34,446
-0.04(-0.69%)
Jan 22, 2013
5.956
6.018
5.945
6.004
57,202
+0.05(+0.81%)
Jan 18, 2013
6.066
6.066
5.956
5.956
155,990
-0.05(-0.80%)
Jan 17, 2013
6.007
6.069
5.968
6.004
58,900
+0.00(+0.06%)
Jan 16, 2013
5.901
6.014
5.811
6.000
67,846
+0.06(+0.98%)
Jan 15, 2013
5.925
5.966
5.873
5.942
132,013
+0.01(+0.23%)
Jan 14, 2013
5.942
5.945
5.877
5.928
168,501
+0.01(+0.23%)
Jan 11, 2013
5.880
5.945
5.839
5.915
245,691
+0.04(+0.70%)
Jan 10, 2013
5.856
5.880
5.829
5.873
170,711
+0.05(+0.83%)
Jan 09, 2013
5.829
5.856
5.780
5.825
244,277
-0.05(-0.82%)
Jan 08, 2013
5.866
5.908
5.849
5.873
135,037
+0.03(+0.53%)
Jan 07, 2013
5.791
5.890
5.791
5.842
204,402
-0.00(-0.06%)
Jan 04, 2013
5.760
5.866
5.725
5.846
218,709
+0.12(+2.10%)
Jan 03, 2013
5.753
5.770
5.705
5.725
251,830
-0.01(-0.12%)
Jan 02, 2013
5.718
5.767
5.646
5.732
239,430
+0.09(+1.52%)
Dec 31, 2012
5.636
5.705
5.602
5.646
186,380
+0.03(+0.55%)
Dec 28, 2012
5.633
5.657
5.588
5.615
140,540
-0.01(-0.24%)
Dec 27, 2012
5.626
5.732
5.571
5.629
212,489
-0.06(-0.97%)
Dec 26, 2012
5.691
5.739
5.657
5.684
178,054
-0.01(-0.12%)
Dec 24, 2012
5.677
5.749
5.670
5.691
57,499
+0.00(+0.00%)
Dec 21, 2012
5.743
5.743
5.688
5.691
244,757
-0.05(-0.84%)
Dec 20, 2012
5.729
5.746
5.715
5.739
103,764
+0.01(+0.12%)
Dec 19, 2012
5.691
5.753
5.681
5.732
189,157
+0.03(+0.48%)
Dec 18, 2012
5.636
5.743
5.636
5.705
119,546
+0.07(+1.16%)
Dec 17, 2012
5.584
5.681
5.519
5.639
150,319
+0.10(+1.74%)
Dec 14, 2012
5.578
5.588
5.502
5.543
294,579
-0.03(-0.62%)
Dec 13, 2012
5.564
5.657
5.550
5.578
96,883
-0.12(-2.05%)
Dec 04, 2012
5.660
5.746
5.619
5.694
65,519
+0.04(+0.67%)
Nov 30, 2012
5.516
5.660
5.516
5.657
79,289
+0.17(+3.01%)
Nov 29, 2012
5.574
5.691
5.464
5.492
166,590
+0.06(+1.08%)
Nov 28, 2012
5.423
5.478
5.179
5.433
192,030
+0.01(+0.25%)
Nov 27, 2012
5.553
5.636
5.368
5.419
165,642
-0.12(-2.23%)
Nov 26, 2012
5.519
5.557
5.481
5.543
33,911
+0.03(+0.56%)
Nov 23, 2012
5.457
5.560
5.443
5.512
24,599
+0.05(+0.94%)
Nov 21, 2012
5.433
5.533
5.416
5.461
48,053
+0.01(+0.25%)
Nov 20, 2012
5.430
5.529
5.423
5.447
106,041
+0.02(+0.38%)
Nov 19, 2012
5.430
5.466
5.337
5.426
146,760
+0.04(+0.83%)
Nov 16, 2012
5.320
5.415
5.320
5.382
197,966
+0.02(+0.32%)
Nov 15, 2012
5.426
5.547
5.106
5.364
607,657
-0.09(-1.58%)
Nov 14, 2012
5.612
5.718
5.275
5.450
416,961
-0.14(-2.58%)
Nov 13, 2012
5.729
5.756
5.571
5.595
94,327
-0.14(-2.40%)
Nov 12, 2012
5.629
5.791
5.629
5.732
180,945
+0.14(+2.58%)
Nov 09, 2012
5.608
5.701
5.540
5.588
344,840
-0.02(-0.31%)
Nov 08, 2012
5.712
5.787
5.591
5.605
124,894
-0.13(-2.28%)
Nov 07, 2012
5.708
5.822
5.619
5.736
177,519
-0.03(-0.54%)
Nov 06, 2012
5.763
5.815
5.725
5.767
83,596
-0.02(-0.42%)
Nov 05, 2012
5.749
5.815
5.749
5.791
55,597
+0.06(+1.08%)
Nov 02, 2012
5.784
5.828
5.725
5.729
51,860
-0.07(-1.19%)
Nov 01, 2012
5.811
5.822
5.739
5.798
83,174
-0.01(-0.12%)
Oct 31, 2012
5.794
5.822
5.743
5.804
106,774
+0.00(+0.00%)
Oct 26, 2012
5.767
5.804
5.804
5.804
101,202
+0.01(+0.12%)
Oct 25, 2012
5.736
5.798
5.691
5.798
108,571
+0.10(+1.81%)
Oct 24, 2012
5.718
5.718
5.643
5.694
140,278
+0.01(+0.12%)
Oct 23, 2012
5.729
5.729
5.674
5.688
88,118
-0.08(-1.31%)
Oct 19, 2012
5.808
5.811
5.743
5.763
161,364
-0.06(-1.06%)
Oct 18, 2012
5.801
5.887
5.784
5.825
96,697
+0.00(+0.00%)
Oct 17, 2012
5.804
5.846
5.746
5.825
59,296
+0.03(+0.47%)
Oct 16, 2012
5.835
5.853
5.794
5.798
173,611
-0.04(-0.65%)
Oct 15, 2012
5.811
5.856
5.756
5.835
171,412
+0.05(+0.83%)
Oct 12, 2012
5.767
5.808
5.760
5.787
138,434
+0.01(+0.12%)
Oct 11, 2012
5.801
5.801
5.770
5.780
113,718
+0.00(+0.00%)
Oct 10, 2012
5.829
5.846
5.770
5.780
128,625
-0.04(-0.71%)
Oct 09, 2012
5.877
5.890
5.801
5.822
111,383
-0.05(-0.88%)
Oct 08, 2012
5.853
5.932
5.853
5.873
83,195
+0.02(+0.35%)
Oct 05, 2012
5.835
5.887
5.811
5.853
123,332
+0.02(+0.29%)
Oct 04, 2012
5.853
5.901
5.801
5.835
207,612
-0.02(-0.35%)
Oct 03, 2012
5.849
5.908
5.829
5.856
109,836
-0.02(-0.29%)
Oct 02, 2012
5.877
5.921
5.870
5.873
65,353
+0.01(+0.12%)
Oct 01, 2012
5.904
5.973
5.832
5.866
290,688
+0.00(+0.00%)
Sep 28, 2012
5.880
5.928
5.863
5.866
177,158
-0.02(-0.29%)
Sep 27, 2012
5.932
5.932
5.829
5.884
98,148
+0.00(+0.06%)
Sep 26, 2012
5.856
5.897
5.832
5.880
107,850
+0.03(+0.59%)
Sep 25, 2012
6.059
6.059
5.801
5.846
313,089
-0.18(-2.91%)
Sep 24, 2012
5.997
6.069
5.970
6.021
95,711
+0.03(+0.57%)
Sep 21, 2012
6.114
6.114
5.987
5.987
285,639
-0.04(-0.63%)
Sep 20, 2012
6.042
6.062
5.939
6.025
214,007
-0.03(-0.57%)
Sep 19, 2012
6.057
6.080
5.987
6.059
124,324
+0.02(+0.34%)
Sep 18, 2012
6.031
6.073
6.011
6.038
175,344
+0.02(+0.40%)
Sep 17, 2012
5.987
6.021
5.980
6.014
173,451
+0.03(+0.57%)
Sep 14, 2012
5.966
6.031
5.925
5.980
294,655
+0.00(+0.06%)
Sep 13, 2012
5.801
6.004
5.798
5.976
181,366
+0.11(+1.82%)
Sep 12, 2012
5.901
5.921
5.763
5.870
171,374
-0.02(-0.41%)
Sep 11, 2012
5.915
5.932
5.839
5.894
208,796
+0.00(+0.06%)
Sep 10, 2012
5.839
5.897
5.749
5.890
120,125
+0.05(+0.88%)
Sep 07, 2012
5.887
5.899
5.798
5.839
158,282
-0.07(-1.11%)
Sep 06, 2012
5.866
5.935
5.777
5.904
164,482
+0.07(+1.12%)
Sep 05, 2012
5.863
5.935
5.829
5.839
269,598
-0.01(-0.12%)
Sep 04, 2012
5.780
5.846
5.777
5.846
142,930
+0.06(+0.95%)
Aug 31, 2012
5.749
5.798
5.694
5.791
158,395
+0.06(+1.08%)
Aug 30, 2012
5.688
5.753
5.688
5.729
66,892
+0.02(+0.30%)
Aug 29, 2012
5.708
5.753
5.674
5.712
277,389
+0.09(+1.53%)
Aug 27, 2012
5.691
5.691
5.598
5.626
403,633
-0.04(-0.79%)
Aug 24, 2012
5.622
5.684
5.622
5.670
97,415
+0.04(+0.73%)
Aug 23, 2012
5.626
5.691
5.571
5.629
210,529
+0.02(+0.37%)
Aug 22, 2012
5.653
5.665
5.574
5.608
270,770
-0.04(-0.67%)
Aug 21, 2012
5.681
5.715
5.636
5.646
262,165
+0.00(+0.00%)
Aug 20, 2012
5.622
5.715
5.619
5.646
263,951
+0.01(+0.18%)
Aug 17, 2012
5.667
5.691
5.629
5.636
257,562
-0.05(-0.85%)
Aug 16, 2012
5.729
5.729
5.650
5.684
376,980
-0.04(-0.66%)
Aug 15, 2012
5.674
5.745
5.639
5.722
743,800
+0.06(+0.97%)
Aug 14, 2012
5.725
5.743
5.660
5.667
193,871
-0.07(-1.26%)
Aug 13, 2012
5.739
5.784
5.670
5.739
114,529
-0.02(-0.42%)
Aug 10, 2012
5.729
5.787
5.717
5.763
70,533
+0.00(+0.00%)
Aug 09, 2012
5.732
5.777
5.708
5.763
85,408
+0.03(+0.48%)
Aug 08, 2012
5.753
5.767
5.698
5.736
222,406
-0.02(-0.42%)
Aug 07, 2012
5.777
5.842
5.736
5.760
266,234
-0.01(-0.12%)
Aug 06, 2012
5.791
5.791
5.691
5.767
117,816
-0.02(-0.36%)
Aug 03, 2012
5.832
5.832
5.694
5.787
217,843
+0.02(+0.42%)
Aug 02, 2012
5.674
5.794
5.674
5.763
163,554
+0.09(+1.51%)
Aug 01, 2012
5.777
5.842
5.677
5.677
189,803
-0.08(-1.37%)
Jul 31, 2012
5.763
5.835
5.694
5.756
245,005
+0.01(+0.12%)
Jul 30, 2012
5.736
5.808
5.696
5.749
124,690
-0.02(-0.42%)
Jul 27, 2012
5.763
5.794
5.695
5.774
124,815
+0.01(+0.24%)
Jul 26, 2012
5.743
5.801
5.667
5.760
190,097
+0.02(+0.30%)
Jul 25, 2012
5.808
5.846
5.615
5.743
289,877
-0.07(-1.12%)
Jul 24, 2012
5.743
5.829
5.740
5.808
142,694
+0.05(+0.90%)
Jul 23, 2012
5.777
5.866
5.718
5.756
137,681
-0.03(-0.53%)
Jul 20, 2012
5.777
5.835
5.777
5.787
48,152
-0.01(-0.12%)
Jul 19, 2012
5.794
5.846
5.743
5.794
136,314
+0.04(+0.66%)
Jul 18, 2012
5.777
5.780
5.701
5.756
168,210
-0.02(-0.30%)
Jul 17, 2012
5.746
5.856
5.746
5.774
119,744
+0.00(+0.00%)
Jul 16, 2012
5.842
5.842
5.749
5.774
119,028
-0.06(-1.00%)
Jul 13, 2012
5.777
5.894
5.760
5.832
76,235
+0.06(+1.07%)
Jul 12, 2012
5.743
5.818
5.743
5.770
132,493
-0.02(-0.42%)
Jul 11, 2012
5.897
5.897
5.760
5.794
171,994
-0.11(-1.86%)
Jul 10, 2012
5.818
5.952
5.804
5.904
60,130
+0.09(+1.54%)
Jul 09, 2012
5.794
5.822
5.753
5.815
67,238
-0.00(-0.06%)
Jul 06, 2012
5.880
5.880
5.784
5.818
172,261
-0.10(-1.63%)
Jul 05, 2012
5.952
6.018
5.911
5.915
21,525
-0.05(-0.86%)
Jul 03, 2012
5.956
5.983
5.928
5.966
36,080
-0.01(-0.17%)
Jul 02, 2012
6.014
6.128
5.856
5.976
117,295
-0.03(-0.57%)
Jun 29, 2012
6.000
6.011
5.813
6.011
301,227
+0.10(+1.63%)
Jun 28, 2012
5.880
5.921
5.763
5.915
338,416
+0.00(+0.00%)
Jun 27, 2012
5.859
5.942
5.746
5.915
161,795
+0.06(+1.00%)
Jun 26, 2012
5.918
5.939
5.791
5.856
221,618
-0.02(-0.35%)
Jun 25, 2012
5.918
6.038
5.873
5.877
230,772
-0.11(-1.84%)
Jun 22, 2012
5.952
6.018
5.853
5.987
2,933,906
+0.10(+1.69%)
Jun 21, 2012
6.038
6.083
5.887
5.887
428,867
-0.18(-2.89%)
Jun 20, 2012
5.925
6.062
5.915
6.062
134,755
+0.10(+1.73%)
Jun 19, 2012
6.066
6.069
5.928
5.959
283,281
-0.07(-1.08%)
Jun 18, 2012
6.100
6.100
5.980
6.025
260,336
-0.16(-2.56%)
Jun 15, 2012
6.035
6.190
5.997
6.183
1,165,871
+0.17(+2.74%)
Jun 14, 2012
5.994
6.018
5.983
6.018
209,092
+0.00(+0.00%)
Jun 13, 2012
6.007
6.031
5.918
6.018
108,684
+0.02(+0.29%)
Jun 12, 2012
5.928
6.028
5.846
6.000
214,071
+0.05(+0.81%)
Jun 11, 2012
6.093
6.093
5.887
5.952
252,443
-0.00(-0.06%)
Jun 08, 2012
6.031
6.031
5.859
5.956
221,524
-0.06(-1.03%)
Jun 07, 2012
5.942
6.052
5.908
6.018
870,387
+0.11(+1.92%)
Jun 06, 2012
5.822
5.945
5.698
5.904
211,067
+0.13(+2.20%)
Jun 05, 2012
5.667
5.846
5.667
5.777
235,835
+0.08(+1.39%)
Jun 04, 2012
5.598
5.753
5.419
5.698
328,336
+0.08(+1.35%)
Jun 01, 2012
5.547
5.677
5.543
5.622
160,826
-0.05(-0.85%)
May 31, 2012
5.708
5.725
5.602
5.670
231,339
-0.02(-0.36%)
May 30, 2012
5.670
5.791
5.670
5.691
152,457
-0.02(-0.36%)
May 29, 2012
5.749
5.904
5.704
5.712
142,840
-0.01(-0.18%)
May 25, 2012
5.749
5.749
5.657
5.722
170,909
-0.03(-0.48%)
May 24, 2012
5.694
5.749
5.626
5.749
227,111
+0.06(+1.03%)
May 23, 2012
5.605
5.691
5.540
5.691
367,029
+0.03(+0.55%)
May 22, 2012
5.760
5.821
5.657
5.660
271,939
-0.19(-3.18%)
May 21, 2012
5.729
5.863
5.725
5.846
305,772
+0.08(+1.43%)
May 18, 2012
5.633
5.770
5.543
5.763
590,220
+0.11(+1.88%)
May 17, 2012
5.674
5.712
5.540
5.657
350,409
-0.02(-0.30%)
May 16, 2012
5.684
5.712
5.667
5.674
374,491
-0.02(-0.42%)
May 15, 2012
5.681
5.708
5.660
5.698
321,115
-0.02(-0.36%)
May 14, 2012
5.564
5.839
5.509
5.718
430,297
+0.01(+0.18%)
May 11, 2012
5.657
5.780
5.651
5.708
421,675
+0.02(+0.42%)
May 10, 2012
5.725
5.784
5.591
5.684
932,760
-0.09(-1.61%)
May 09, 2012
5.915
5.928
5.691
5.777
1,448,617
-0.19(-3.23%)
May 08, 2012
6.018
6.028
5.966
5.970
313,828
-0.05(-0.80%)
May 07, 2012
5.994
6.018
5.784
6.018
629,122
-0.01(-0.17%)
May 04, 2012
5.897
6.076
5.760
6.028
707,737
-0.08(-1.24%)
May 03, 2012
6.166
6.186
6.052
6.104
492,665
-0.03(-0.50%)
May 02, 2012
6.190
6.214
6.124
6.135
410,935
-0.06(-0.89%)
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.