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
Ballard Power Sys
(NQ:
BLDP
)
3.070
-0.070 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2016
1.610
1.635
1.590
1.600
1,099,580
+0.02(+1.27%)
Apr 28, 2016
1.480
1.590
1.460
1.580
1,645,998
+0.12(+8.22%)
Apr 27, 2016
1.440
1.470
1.430
1.460
823,614
+0.04(+2.82%)
Apr 26, 2016
1.440
1.440
1.410
1.420
575,078
+0.03(+2.16%)
Apr 25, 2016
1.430
1.430
1.380
1.390
402,963
-0.03(-2.11%)
Apr 22, 2016
1.430
1.440
1.380
1.420
506,107
+0.01(+0.71%)
Apr 21, 2016
1.380
1.410
1.370
1.410
425,483
+0.04(+2.92%)
Apr 20, 2016
1.380
1.420
1.350
1.370
492,666
+0.00(+0.00%)
Apr 19, 2016
1.400
1.400
1.370
1.370
392,367
-0.02(-1.44%)
Apr 18, 2016
1.350
1.400
1.350
1.390
168,214
+0.02(+1.46%)
Apr 15, 2016
1.380
1.410
1.350
1.370
338,160
-0.03(-2.14%)
Apr 14, 2016
1.420
1.420
1.390
1.400
284,318
+0.00(+0.00%)
Apr 13, 2016
1.360
1.440
1.350
1.400
890,620
+0.03(+2.19%)
Apr 12, 2016
1.340
1.375
1.330
1.370
257,886
+0.03(+2.24%)
Apr 11, 2016
1.340
1.360
1.330
1.340
334,410
+0.01(+0.75%)
Apr 08, 2016
1.350
1.350
1.330
1.330
152,479
-0.01(-0.75%)
Apr 07, 2016
1.340
1.370
1.320
1.340
340,008
-0.01(-0.74%)
Apr 06, 2016
1.350
1.370
1.340
1.350
269,493
-0.01(-0.74%)
Apr 05, 2016
1.380
1.380
1.350
1.360
160,314
-0.02(-1.45%)
Apr 04, 2016
1.390
1.400
1.370
1.380
306,750
-0.01(-0.72%)
Apr 01, 2016
1.390
1.410
1.370
1.390
100,973
-0.01(-0.71%)
Mar 31, 2016
1.400
1.410
1.370
1.400
293,824
-0.01(-0.71%)
Mar 30, 2016
1.370
1.410
1.360
1.410
637,936
+0.03(+2.17%)
Mar 29, 2016
1.350
1.400
1.350
1.380
345,989
+0.00(+0.00%)
Mar 28, 2016
1.370
1.390
1.340
1.380
225,963
+0.00(+0.00%)
Mar 24, 2016
1.320
1.380
1.380
1.380
224,100
+0.04(+2.99%)
Mar 23, 2016
1.410
1.429
1.330
1.340
557,406
-0.06(-4.29%)
Mar 22, 2016
1.420
1.450
1.390
1.400
437,251
+0.01(+0.72%)
Mar 21, 2016
1.430
1.430
1.390
1.390
220,499
-0.04(-2.80%)
Mar 18, 2016
1.410
1.440
1.390
1.430
302,726
+0.01(+0.70%)
Mar 17, 2016
1.390
1.450
1.390
1.420
325,984
+0.02(+1.43%)
Mar 16, 2016
1.380
1.430
1.340
1.400
378,334
+0.00(+0.00%)
Mar 15, 2016
1.420
1.430
1.370
1.400
333,552
-0.03(-2.10%)
Mar 14, 2016
1.420
1.470
1.415
1.430
438,295
-0.02(-1.38%)
Mar 11, 2016
1.420
1.460
1.420
1.450
347,372
+0.02(+1.40%)
Mar 10, 2016
1.450
1.500
1.400
1.430
399,702
-0.04(-2.72%)
Mar 09, 2016
1.460
1.490
1.450
1.470
229,808
-0.01(-0.68%)
Mar 08, 2016
1.470
1.500
1.450
1.480
340,537
-0.03(-1.99%)
Mar 07, 2016
1.440
1.510
1.370
1.510
611,974
+0.09(+6.34%)
Mar 04, 2016
1.500
1.540
1.410
1.420
923,472
-0.09(-5.96%)
Mar 03, 2016
1.480
1.530
1.470
1.510
830,847
+0.03(+2.03%)
Mar 02, 2016
1.380
1.490
1.380
1.480
720,771
+0.07(+4.96%)
Mar 01, 2016
1.420
1.440
1.400
1.410
410,276
-0.01(-0.70%)
Feb 29, 2016
1.330
1.450
1.330
1.420
868,655
+0.06(+4.41%)
Feb 26, 2016
1.330
1.400
1.330
1.360
910,790
+0.03(+2.26%)
Feb 25, 2016
1.280
1.340
1.270
1.330
574,408
+0.00(+0.00%)
Feb 24, 2016
1.310
1.330
1.230
1.330
917,135
+0.02(+1.53%)
Feb 23, 2016
1.280
1.320
1.280
1.310
728,465
+0.00(+0.00%)
Feb 22, 2016
1.310
1.340
1.300
1.310
323,997
-0.01(-0.76%)
Feb 19, 2016
1.350
1.350
1.300
1.320
299,126
-0.02(-1.49%)
Feb 18, 2016
1.300
1.350
1.300
1.340
347,741
+0.02(+1.52%)
Feb 17, 2016
1.320
1.360
1.310
1.320
638,167
-0.02(-1.49%)
Feb 16, 2016
1.270
1.350
1.270
1.340
252,034
+0.07(+5.10%)
Feb 12, 2016
1.270
1.275
1.275
1.275
433,000
+0.00(+0.39%)
Feb 11, 2016
1.260
1.290
1.240
1.270
485,456
-0.03(-2.31%)
Feb 10, 2016
1.300
1.300
1.270
1.300
206,675
+0.01(+0.78%)
Feb 09, 2016
1.290
1.320
1.280
1.290
319,866
-0.03(-2.27%)
Feb 08, 2016
1.310
1.338
1.300
1.320
282,017
-0.03(-2.22%)
Feb 05, 2016
1.430
1.430
1.295
1.350
373,963
-0.05(-3.57%)
Feb 04, 2016
1.330
1.430
1.330
1.400
467,740
+0.07(+5.26%)
Feb 03, 2016
1.300
1.360
1.290
1.330
678,889
+0.03(+2.31%)
Feb 02, 2016
1.340
1.350
1.280
1.300
501,926
-0.06(-4.41%)
Feb 01, 2016
1.360
1.390
1.290
1.360
445,717
+0.03(+2.26%)
Jan 29, 2016
1.300
1.355
1.300
1.330
240,573
+0.03(+2.31%)
Jan 28, 2016
1.310
1.360
1.300
1.300
186,480
-0.01(-0.76%)
Jan 27, 2016
1.350
1.350
1.310
1.310
201,542
+0.01(+0.77%)
Jan 26, 2016
1.320
1.350
1.300
1.300
304,129
-0.01(-0.76%)
Jan 25, 2016
1.340
1.350
1.300
1.310
312,807
-0.05(-3.68%)
Jan 22, 2016
1.400
1.420
1.290
1.360
1,307,748
+0.13(+10.57%)
Jan 21, 2016
1.190
1.250
1.160
1.230
681,267
+0.03(+2.50%)
Jan 20, 2016
1.200
1.230
1.110
1.200
1,416,774
-0.03(-2.44%)
Jan 19, 2016
1.250
1.280
1.210
1.230
569,047
-0.04(-3.15%)
Jan 15, 2016
1.250
1.270
1.270
1.270
553,900
+0.01(+0.79%)
Jan 14, 2016
1.250
1.290
1.230
1.260
466,074
+0.01(+0.80%)
Jan 13, 2016
1.280
1.300
1.240
1.250
418,212
-0.01(-0.79%)
Jan 12, 2016
1.310
1.380
1.250
1.260
914,241
-0.05(-4.18%)
Jan 11, 2016
1.350
1.390
1.280
1.315
494,052
-0.02(-1.13%)
Jan 08, 2016
1.330
1.400
1.330
1.330
743,616
+0.02(+1.53%)
Jan 07, 2016
1.360
1.360
1.300
1.310
616,732
-0.08(-5.76%)
Jan 06, 2016
1.450
1.450
1.370
1.390
668,566
-0.07(-4.79%)
Jan 05, 2016
1.490
1.522
1.450
1.460
297,304
-0.06(-3.95%)
Jan 04, 2016
1.460
1.550
1.448
1.520
724,196
-0.04(-2.56%)
Dec 31, 2015
1.640
1.560
1.560
1.560
898,500
-0.07(-4.29%)
Dec 30, 2015
1.610
1.680
1.580
1.630
3,454,332
+0.05(+3.16%)
Dec 29, 2015
1.500
1.600
1.430
1.580
1,857,332
+0.03(+1.94%)
Dec 28, 2015
1.380
1.590
1.380
1.550
2,387,361
+0.18(+13.14%)
Dec 24, 2015
1.330
1.370
1.370
1.370
539,100
+0.00(+0.00%)
Dec 23, 2015
1.320
1.380
1.320
1.370
516,222
+0.02(+1.48%)
Dec 22, 2015
1.310
1.350
1.280
1.350
496,365
+0.05(+3.85%)
Dec 21, 2015
1.220
1.330
1.220
1.300
1,079,469
+0.08(+6.56%)
Dec 18, 2015
1.200
1.220
1.170
1.220
638,065
+0.02(+1.67%)
Dec 17, 2015
1.280
1.280
1.200
1.200
496,069
-0.07(-5.51%)
Dec 16, 2015
1.190
1.280
1.190
1.270
812,608
+0.09(+7.63%)
Dec 15, 2015
1.210
1.210
1.170
1.180
470,550
-0.01(-0.84%)
Dec 14, 2015
1.190
1.230
1.160
1.190
389,748
+0.01(+0.85%)
Dec 11, 2015
1.180
1.200
1.170
1.180
298,548
-0.01(-0.84%)
Dec 10, 2015
1.240
1.240
1.170
1.190
560,992
-0.04(-3.25%)
Dec 09, 2015
1.200
1.240
1.190
1.230
301,296
+0.06(+5.13%)
Dec 08, 2015
1.190
1.200
1.160
1.170
455,677
-0.02(-1.68%)
Dec 07, 2015
1.230
1.240
1.190
1.190
577,537
-0.03(-2.46%)
Dec 04, 2015
1.280
1.300
1.200
1.220
871,763
-0.07(-5.43%)
Dec 03, 2015
1.270
1.305
1.270
1.290
372,179
+0.01(+0.78%)
Dec 02, 2015
1.260
1.320
1.260
1.280
413,755
-0.02(-1.54%)
Dec 01, 2015
1.300
1.315
1.260
1.300
623,484
+0.03(+2.36%)
Nov 30, 2015
1.370
1.390
1.250
1.270
1,380,169
-0.09(-6.62%)
Nov 27, 2015
1.380
1.380
1.340
1.360
355,017
-0.03(-2.16%)
Nov 25, 2015
1.360
1.390
1.390
1.390
627,200
+0.04(+2.96%)
Nov 24, 2015
1.290
1.350
1.280
1.350
302,522
+0.05(+3.85%)
Nov 23, 2015
1.360
1.360
1.280
1.300
900,013
-0.04(-2.99%)
Nov 20, 2015
1.360
1.390
1.340
1.340
519,513
-0.05(-3.60%)
Nov 19, 2015
1.370
1.400
1.330
1.390
483,496
+0.05(+3.73%)
Nov 18, 2015
1.380
1.380
1.310
1.340
408,325
-0.02(-1.47%)
Nov 17, 2015
1.450
1.450
1.310
1.360
1,110,751
-0.09(-6.21%)
Nov 16, 2015
1.440
1.479
1.420
1.450
319,627
-0.02(-1.36%)
Nov 13, 2015
1.510
1.510
1.430
1.470
396,005
-0.02(-1.34%)
Nov 12, 2015
1.480
1.530
1.460
1.490
421,635
-0.02(-1.32%)
Nov 11, 2015
1.530
1.590
1.490
1.510
497,597
+0.00(+0.00%)
Nov 10, 2015
1.600
1.630
1.480
1.510
1,115,780
-0.07(-4.43%)
Nov 09, 2015
1.600
1.640
1.570
1.580
687,670
+0.00(+0.00%)
Nov 06, 2015
1.600
1.628
1.460
1.580
1,201,170
-0.04(-2.47%)
Nov 05, 2015
1.670
1.680
1.610
1.620
568,285
-0.09(-5.26%)
Nov 04, 2015
1.730
1.750
1.680
1.710
448,471
+0.03(+1.79%)
Nov 03, 2015
1.670
1.750
1.640
1.680
1,276,213
+0.05(+3.07%)
Nov 02, 2015
1.530
1.700
1.514
1.630
1,949,783
+0.12(+7.95%)
Oct 30, 2015
1.510
1.540
1.480
1.510
595,528
-0.02(-1.31%)
Oct 29, 2015
1.520
1.540
1.475
1.530
456,282
+0.03(+2.00%)
Oct 28, 2015
1.510
1.540
1.480
1.500
610,110
+0.00(+0.00%)
Oct 27, 2015
1.580
1.580
1.480
1.500
492,976
-0.04(-2.60%)
Oct 26, 2015
1.500
1.570
1.450
1.540
867,281
+0.09(+6.21%)
Oct 23, 2015
1.490
1.490
1.410
1.450
499,705
-0.02(-1.36%)
Oct 22, 2015
1.510
1.510
1.450
1.470
262,128
-0.01(-0.68%)
Oct 21, 2015
1.490
1.520
1.460
1.480
211,925
+0.00(+0.00%)
Oct 20, 2015
1.500
1.520
1.465
1.480
299,163
-0.02(-1.33%)
Oct 19, 2015
1.490
1.540
1.460
1.500
574,507
-0.06(-3.85%)
Oct 16, 2015
1.530
1.560
1.490
1.560
499,136
+0.00(+0.00%)
Oct 15, 2015
1.540
1.590
1.540
1.560
507,551
+0.02(+0.97%)
Oct 14, 2015
1.510
1.560
1.500
1.545
424,016
+0.03(+2.32%)
Oct 13, 2015
1.450
1.580
1.450
1.510
726,402
+0.02(+1.34%)
Oct 12, 2015
1.540
1.560
1.420
1.490
675,178
-0.06(-3.87%)
Oct 09, 2015
1.590
1.600
1.530
1.550
900,042
+0.01(+0.65%)
Oct 08, 2015
1.500
1.615
1.460
1.540
2,143,903
+0.06(+4.41%)
Oct 07, 2015
1.440
1.480
1.410
1.475
851,792
+0.08(+5.36%)
Oct 06, 2015
1.420
1.420
1.360
1.400
791,439
+0.03(+2.19%)
Oct 05, 2015
1.290
1.380
1.280
1.370
1,317,684
+0.09(+7.03%)
Oct 02, 2015
1.200
1.280
1.190
1.280
593,659
+0.05(+4.07%)
Oct 01, 2015
1.250
1.250
1.200
1.230
330,446
+0.03(+2.50%)
Sep 30, 2015
1.150
1.190
1.120
1.200
1,057,761
+0.07(+6.19%)
Sep 29, 2015
1.220
1.270
1.120
1.130
1,807,920
-0.09(-7.38%)
Sep 28, 2015
1.350
1.360
1.210
1.220
2,833,291
+0.05(+4.27%)
Sep 25, 2015
1.160
1.190
1.150
1.170
648,989
+0.03(+2.63%)
Sep 24, 2015
1.200
1.210
1.120
1.140
753,439
-0.03(-2.56%)
Sep 23, 2015
1.210
1.230
1.170
1.170
518,364
-0.06(-4.88%)
Sep 22, 2015
1.250
1.260
1.200
1.230
588,614
-0.03(-2.38%)
Sep 21, 2015
1.290
1.340
1.260
1.260
1,027,170
+0.00(+0.00%)
Sep 18, 2015
1.290
1.300
1.250
1.260
384,172
+0.00(+0.00%)
Sep 17, 2015
1.280
1.320
1.250
1.260
463,083
-0.04(-3.08%)
Sep 16, 2015
1.270
1.300
1.260
1.300
279,108
+0.03(+2.36%)
Sep 15, 2015
1.340
1.390
1.250
1.270
1,089,040
-0.05(-3.79%)
Sep 14, 2015
1.420
1.429
1.280
1.320
690,647
-0.12(-8.33%)
Sep 11, 2015
1.450
1.455
1.330
1.440
381,410
-0.01(-0.69%)
Sep 10, 2015
1.440
1.510
1.400
1.450
411,001
+0.02(+1.40%)
Sep 09, 2015
1.370
1.450
1.350
1.430
580,362
+0.08(+5.93%)
Sep 08, 2015
1.300
1.390
1.300
1.350
249,496
+0.04(+3.05%)
Sep 04, 2015
1.340
1.310
1.310
1.310
139,700
-0.03(-2.24%)
Sep 03, 2015
1.320
1.380
1.290
1.340
373,005
+0.04(+3.08%)
Sep 02, 2015
1.350
1.350
1.260
1.300
382,144
-0.05(-3.70%)
Sep 01, 2015
1.330
1.350
1.300
1.350
318,582
+0.01(+0.75%)
Aug 31, 2015
1.250
1.350
1.250
1.340
344,522
+0.06(+4.69%)
Aug 28, 2015
1.230
1.290
1.210
1.280
525,673
+0.04(+3.23%)
Aug 27, 2015
1.220
1.240
1.180
1.240
487,542
+0.07(+5.98%)
Aug 26, 2015
1.270
1.280
1.150
1.170
650,870
-0.01(-0.85%)
Aug 25, 2015
1.250
1.250
1.170
1.180
445,569
+0.01(+1.29%)
Aug 24, 2015
1.130
1.240
1.070
1.165
860,908
-0.07(-6.05%)
Aug 21, 2015
1.320
1.330
1.210
1.240
730,214
-0.07(-5.34%)
Aug 20, 2015
1.300
1.330
1.300
1.310
342,145
-0.02(-1.50%)
Aug 19, 2015
1.310
1.350
1.300
1.330
211,465
-0.01(-0.75%)
Aug 18, 2015
1.310
1.350
1.310
1.340
139,713
+0.01(+0.75%)
Aug 17, 2015
1.350
1.350
1.310
1.330
136,763
-0.01(-0.75%)
Aug 14, 2015
1.290
1.340
1.290
1.340
277,236
+0.07(+5.51%)
Aug 13, 2015
1.320
1.330
1.260
1.270
171,659
-0.04(-3.05%)
Aug 12, 2015
1.310
1.330
1.280
1.310
247,155
+0.00(+0.00%)
Aug 11, 2015
1.310
1.340
1.300
1.310
176,290
-0.02(-1.50%)
Aug 10, 2015
1.300
1.330
1.270
1.330
325,261
+0.06(+4.72%)
Aug 07, 2015
1.270
1.310
1.250
1.270
319,042
+0.00(+0.00%)
Aug 06, 2015
1.360
1.370
1.270
1.270
760,587
-0.06(-4.51%)
Aug 05, 2015
1.330
1.350
1.320
1.330
335,030
+0.00(+0.00%)
Aug 04, 2015
1.310
1.340
1.300
1.330
353,460
-0.01(-0.75%)
Aug 03, 2015
1.400
1.400
1.270
1.340
1,183,788
-0.01(-0.74%)
Jul 31, 2015
1.360
1.400
1.340
1.350
776,009
-0.04(-2.88%)
Jul 30, 2015
1.420
1.440
1.370
1.390
222,827
-0.05(-3.47%)
Jul 29, 2015
1.380
1.460
1.320
1.440
705,314
+0.04(+2.86%)
Jul 28, 2015
1.440
1.440
1.366
1.400
606,393
+0.06(+4.48%)
Jul 27, 2015
1.430
1.430
1.330
1.340
1,014,686
-0.10(-6.94%)
Jul 24, 2015
1.510
1.510
1.430
1.440
500,288
-0.05(-3.36%)
Jul 23, 2015
1.520
1.540
1.480
1.490
428,581
-0.05(-3.25%)
Jul 22, 2015
1.600
1.620
1.500
1.540
980,663
+0.03(+1.99%)
Jul 21, 2015
1.520
1.520
1.430
1.510
635,665
+0.02(+1.34%)
Jul 20, 2015
1.500
1.560
1.465
1.490
554,096
-0.01(-0.67%)
Jul 17, 2015
1.520
1.520
1.490
1.500
539,056
-0.04(-2.60%)
Jul 16, 2015
1.630
1.630
1.490
1.540
1,257,168
-0.04(-2.53%)
Jul 15, 2015
1.660
1.663
1.570
1.580
1,209,021
-0.02(-1.25%)
Jul 14, 2015
1.460
1.610
1.460
1.600
1,879,327
+0.16(+11.11%)
Jul 13, 2015
1.450
1.470
1.400
1.440
799,211
+0.01(+0.70%)
Jul 10, 2015
1.430
1.440
1.400
1.430
1,020,591
+0.01(+0.70%)
Jul 09, 2015
1.470
1.490
1.380
1.420
1,653,923
+0.06(+4.41%)
Jul 08, 2015
1.610
1.610
1.210
1.360
8,527,840
-0.24(-15.00%)
Jul 07, 2015
1.680
1.680
1.580
1.600
1,708,808
-0.04(-2.44%)
Jul 06, 2015
1.750
1.750
1.620
1.640
1,491,858
-0.06(-3.53%)
Jul 02, 2015
1.770
1.700
1.700
1.700
2,905,400
-0.02(-1.16%)
Jul 01, 2015
1.710
1.720
1.630
1.720
9,001,110
-0.37(-17.70%)
Jun 30, 2015
2.140
2.140
2.040
2.090
668,934
-0.05(-2.34%)
Jun 29, 2015
2.230
2.230
2.080
2.140
781,097
-0.05(-2.28%)
Jun 26, 2015
2.180
2.200
2.150
2.190
310,512
+0.02(+0.92%)
Jun 25, 2015
2.250
2.260
2.160
2.170
582,157
-0.05(-2.25%)
Jun 24, 2015
2.210
2.250
2.210
2.220
182,399
-0.01(-0.45%)
Jun 23, 2015
2.200
2.250
2.150
2.230
358,719
+0.02(+0.90%)
Jun 22, 2015
2.250
2.270
2.200
2.210
374,918
-0.03(-1.34%)
Jun 19, 2015
2.330
2.330
2.230
2.240
596,860
-0.09(-3.86%)
Jun 18, 2015
2.310
2.390
2.310
2.330
614,399
+0.06(+2.64%)
Jun 17, 2015
2.270
2.320
2.240
2.270
450,402
-0.03(-1.30%)
Jun 16, 2015
2.440
2.440
2.290
2.300
943,504
-0.11(-4.56%)
Jun 15, 2015
2.440
2.490
2.380
2.410
1,067,669
-0.03(-1.23%)
Jun 12, 2015
2.320
2.510
2.320
2.440
2,462,646
+0.09(+3.83%)
Jun 11, 2015
2.380
2.385
2.320
2.350
604,814
+0.00(+0.00%)
Jun 10, 2015
2.500
2.500
2.340
2.350
2,097,104
+0.08(+3.52%)
Jun 09, 2015
2.320
2.380
2.200
2.270
2,032,833
-0.07(-2.99%)
Jun 08, 2015
2.310
2.460
2.230
2.340
8,264,175
+0.24(+11.43%)
Jun 05, 2015
2.080
2.140
2.070
2.100
385,316
-0.01(-0.47%)
Jun 04, 2015
2.140
2.140
2.070
2.110
827,049
-0.01(-0.47%)
Jun 03, 2015
2.070
2.120
2.070
2.120
315,914
+0.05(+2.42%)
Jun 02, 2015
2.070
2.120
2.050
2.070
741,779
+0.02(+0.98%)
Jun 01, 2015
2.090
2.090
2.050
2.050
289,422
-0.04(-1.91%)
May 29, 2015
2.100
2.100
2.060
2.090
272,103
+0.00(+0.00%)
May 28, 2015
2.070
2.100
2.060
2.090
300,880
+0.00(+0.00%)
May 27, 2015
2.090
2.100
2.050
2.090
425,644
+0.02(+0.97%)
May 26, 2015
2.090
2.090
2.060
2.070
614,272
-0.02(-0.96%)
May 22, 2015
2.130
2.090
2.090
2.090
879,600
-0.04(-1.88%)
May 21, 2015
2.070
2.130
2.070
2.130
394,845
+0.06(+2.90%)
May 20, 2015
2.080
2.100
2.050
2.070
451,706
-0.03(-1.43%)
May 19, 2015
2.130
2.170
2.080
2.100
592,887
-0.01(-0.47%)
May 18, 2015
2.150
2.210
2.100
2.110
477,784
-0.05(-2.31%)
May 15, 2015
2.160
2.230
2.140
2.160
409,403
-0.03(-1.37%)
May 14, 2015
2.220
2.240
2.170
2.190
166,276
+0.00(+0.00%)
May 13, 2015
2.160
2.210
2.160
2.190
286,450
+0.04(+1.86%)
May 12, 2015
2.160
2.240
2.140
2.150
568,424
-0.03(-1.38%)
May 11, 2015
2.100
2.200
2.100
2.180
564,427
+0.08(+3.56%)
May 08, 2015
2.110
2.130
2.070
2.105
470,761
-0.00(-0.24%)
May 07, 2015
2.160
2.170
2.070
2.110
539,394
-0.07(-3.21%)
May 06, 2015
2.220
2.240
2.160
2.180
395,650
-0.01(-0.46%)
May 05, 2015
2.210
2.210
2.160
2.190
629,911
+0.00(+0.00%)
May 04, 2015
2.260
2.260
2.180
2.190
467,307
-0.01(-0.45%)
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.