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
Sears Hlds Corp
(OP:
SHLDQ
)
0.1000
UNCHANGED
Last Price
Updated: 3:15 PM EDT, Oct 31, 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
0.1700
0.2000
0.1600
0.1650
191,597
+0.00(+0.00%)
Apr 29, 2020
0.1700
0.1700
0.1511
0.1650
86,204
+0.01(+3.19%)
Apr 28, 2020
0.1480
0.1600
0.1400
0.1599
1,336,973
+0.02(+14.21%)
Apr 27, 2020
0.1282
0.1480
0.1282
0.1400
566,976
+0.00(+0.00%)
Apr 24, 2020
0.1282
0.1400
0.1282
0.1400
109,500
+0.00(+2.94%)
Apr 23, 2020
0.1320
0.1409
0.1282
0.1360
274,492
+0.00(+2.26%)
Apr 22, 2020
0.1306
0.1351
0.1306
0.1330
334,126
-0.00(-1.48%)
Apr 21, 2020
0.1325
0.1500
0.1300
0.1350
238,852
-0.00(-2.39%)
Apr 20, 2020
0.1321
0.1500
0.1300
0.1383
256,565
-0.01(-3.96%)
Apr 17, 2020
0.1500
0.1500
0.1318
0.1440
135,500
+0.01(+6.67%)
Apr 16, 2020
0.1500
0.1500
0.1300
0.1350
52,310
-0.01(-3.57%)
Apr 15, 2020
0.1495
0.1500
0.1300
0.1400
90,172
-0.00(-0.71%)
Apr 14, 2020
0.1311
0.1500
0.1311
0.1410
95,106
+0.00(+0.71%)
Apr 13, 2020
0.1500
0.1500
0.1300
0.1400
109,172
-0.00(-3.45%)
Apr 09, 2020
0.1340
0.1500
0.1301
0.1450
327,400
+0.01(+9.85%)
Apr 08, 2020
0.1210
0.1340
0.1205
0.1320
110,493
+0.00(+3.53%)
Apr 07, 2020
0.1299
0.1340
0.1210
0.1275
101,834
-0.00(-1.85%)
Apr 06, 2020
0.1250
0.1340
0.1250
0.1299
238,917
+0.00(+0.93%)
Apr 03, 2020
0.1300
0.1350
0.1213
0.1287
85,500
+0.00(+2.96%)
Apr 02, 2020
0.1300
0.1610
0.1231
0.1250
424,037
-0.00(-3.77%)
Apr 01, 2020
0.1437
0.1437
0.1278
0.1299
208,248
-0.01(-7.81%)
Mar 31, 2020
0.1303
0.1450
0.1232
0.1409
224,610
+0.00(+1.37%)
Mar 30, 2020
0.1450
0.1450
0.1390
0.1390
162,494
-0.00(-2.93%)
Mar 27, 2020
0.1400
0.1499
0.1400
0.1432
348,300
+0.00(+0.77%)
Mar 26, 2020
0.1400
0.1650
0.1350
0.1421
180,968
-0.02(-11.19%)
Mar 25, 2020
0.1460
0.1689
0.1350
0.1600
468,507
+0.00(+0.31%)
Mar 24, 2020
0.1311
0.1650
0.1300
0.1595
242,828
+0.02(+13.93%)
Mar 23, 2020
0.1400
0.1460
0.1310
0.1400
118,549
+0.00(+0.00%)
Mar 20, 2020
0.1415
0.1519
0.1310
0.1400
202,300
+0.01(+3.70%)
Mar 19, 2020
0.1350
0.1530
0.1300
0.1350
231,242
-0.01(-7.91%)
Mar 18, 2020
0.1400
0.1700
0.1209
0.1466
563,450
-0.01(-5.42%)
Mar 17, 2020
0.1474
0.1800
0.1474
0.1550
121,835
-0.01(-3.13%)
Mar 16, 2020
0.1630
0.1800
0.1500
0.1600
179,641
-0.00(-2.26%)
Mar 13, 2020
0.1625
0.1969
0.1525
0.1637
402,700
+0.00(+2.63%)
Mar 12, 2020
0.1600
0.1788
0.1550
0.1595
501,081
-0.01(-6.29%)
Mar 11, 2020
0.1785
0.1899
0.1611
0.1702
252,180
-0.00(-2.80%)
Mar 10, 2020
0.1980
0.1980
0.1750
0.1751
296,093
-0.01(-5.86%)
Mar 09, 2020
0.2000
0.2250
0.1850
0.1860
425,914
-0.02(-9.27%)
Mar 06, 2020
0.1955
0.2300
0.1955
0.2050
128,300
+0.01(+4.86%)
Mar 05, 2020
0.2020
0.2150
0.1950
0.1955
121,624
-0.01(-4.54%)
Mar 04, 2020
0.2190
0.2190
0.2001
0.2048
131,564
-0.00(-0.87%)
Mar 03, 2020
0.2010
0.2349
0.1950
0.2066
218,604
-0.00(-1.57%)
Mar 02, 2020
0.2051
0.2110
0.1940
0.2099
325,051
+0.01(+4.32%)
Feb 28, 2020
0.2125
0.2350
0.1932
0.2012
156,600
-0.03(-14.38%)
Feb 27, 2020
0.2410
0.2500
0.2250
0.2350
281,152
-0.01(-5.55%)
Feb 26, 2020
0.2430
0.2549
0.2402
0.2488
136,703
-0.00(-0.48%)
Feb 25, 2020
0.2465
0.2700
0.2430
0.2500
225,282
+0.01(+4.08%)
Feb 24, 2020
0.2550
0.2750
0.2401
0.2402
440,377
-0.03(-10.54%)
Feb 21, 2020
0.2799
0.2799
0.2650
0.2685
58,900
-0.00(-1.47%)
Feb 20, 2020
0.2700
0.2799
0.2600
0.2725
200,572
+0.01(+4.41%)
Feb 19, 2020
0.2715
0.2800
0.2600
0.2610
115,871
-0.02(-6.45%)
Feb 18, 2020
0.2800
0.2800
0.2710
0.2790
171,823
+0.00(+0.72%)
Feb 14, 2020
0.2790
0.2790
0.2700
0.2770
96,200
+0.01(+2.52%)
Feb 13, 2020
0.2799
0.2799
0.2650
0.2702
79,485
-0.00(-1.75%)
Feb 12, 2020
0.2825
0.2850
0.2701
0.2750
144,394
-0.01(-1.96%)
Feb 11, 2020
0.2845
0.2900
0.2801
0.2805
158,133
-0.01(-2.91%)
Feb 10, 2020
0.2833
0.2900
0.2810
0.2889
100,341
+0.01(+1.90%)
Feb 07, 2020
0.2900
0.3000
0.2800
0.2835
93,100
-0.01(-3.11%)
Feb 06, 2020
0.2820
0.3040
0.2820
0.2926
60,730
+0.00(+0.90%)
Feb 05, 2020
0.3000
0.3100
0.2810
0.2900
134,135
-0.01(-1.69%)
Feb 04, 2020
0.2810
0.2990
0.2810
0.2950
186,908
+0.00(+1.65%)
Feb 03, 2020
0.3000
0.3100
0.2900
0.2902
223,866
-0.02(-6.36%)
Jan 31, 2020
0.3100
0.3281
0.3010
0.3099
129,300
-0.00(-0.03%)
Jan 30, 2020
0.3260
0.3300
0.3000
0.3100
302,589
-0.02(-6.06%)
Jan 29, 2020
0.3800
0.3854
0.3000
0.3300
1,399,134
-0.04(-11.12%)
Jan 28, 2020
0.3600
0.4066
0.3600
0.3713
1,487,306
+0.01(+3.43%)
Jan 27, 2020
0.2450
0.3650
0.2450
0.3590
2,108,959
+0.10(+41.12%)
Jan 24, 2020
0.2570
0.2700
0.2497
0.2544
186,500
-0.00(-0.24%)
Jan 23, 2020
0.2650
0.2650
0.2500
0.2550
157,073
+0.01(+2.00%)
Jan 22, 2020
0.2350
0.2650
0.2350
0.2500
512,497
+0.00(+0.00%)
Jan 21, 2020
0.2300
0.2511
0.2020
0.2500
2,035,219
+0.02(+8.70%)
Jan 17, 2020
0.2050
0.2400
0.1968
0.2300
738,900
+0.03(+15.06%)
Jan 16, 2020
0.1900
0.2100
0.1900
0.1999
207,714
+0.01(+5.21%)
Jan 15, 2020
0.1900
0.1980
0.1900
0.1900
315,764
-0.01(-2.56%)
Jan 14, 2020
0.1875
0.1999
0.1875
0.1950
213,388
+0.01(+2.63%)
Jan 13, 2020
0.1911
0.1980
0.1900
0.1900
114,591
-0.00(-1.04%)
Jan 10, 2020
0.1910
0.1978
0.1910
0.1920
25,500
+0.00(+0.52%)
Jan 09, 2020
0.1875
0.2030
0.1875
0.1910
212,981
+0.00(+0.00%)
Jan 08, 2020
0.1930
0.2000
0.1875
0.1910
190,945
-0.00(-1.04%)
Jan 07, 2020
0.1875
0.2020
0.1875
0.1930
280,526
+0.00(+0.00%)
Jan 06, 2020
0.1750
0.2000
0.1750
0.1930
108,156
-0.01(-2.53%)
Jan 03, 2020
0.1925
0.1980
0.1810
0.1980
284,600
+0.00(+2.06%)
Jan 02, 2020
0.1600
0.1980
0.1600
0.1940
622,479
+0.02(+11.49%)
Dec 31, 2019
0.1788
0.1788
0.1700
0.1740
926,700
-0.00(-0.06%)
Dec 30, 2019
0.1750
0.1788
0.1722
0.1741
578,565
-0.00(-0.63%)
Dec 27, 2019
0.1765
0.1800
0.1730
0.1752
319,100
-0.00(-1.74%)
Dec 26, 2019
0.2000
0.2000
0.1730
0.1783
698,834
-0.01(-3.62%)
Dec 24, 2019
0.1870
0.1940
0.1810
0.1850
349,000
-0.00(-0.54%)
Dec 23, 2019
0.1831
0.1969
0.1810
0.1860
165,040
-0.00(-2.11%)
Dec 20, 2019
0.1805
0.2000
0.1800
0.1900
268,400
+0.00(+2.10%)
Dec 19, 2019
0.2000
0.2000
0.1820
0.1861
330,167
-0.01(-6.95%)
Dec 18, 2019
0.1810
0.2050
0.1800
0.2000
157,724
+0.01(+7.53%)
Dec 17, 2019
0.1880
0.2100
0.1810
0.1860
304,019
+0.00(+1.20%)
Dec 16, 2019
0.2175
0.2175
0.1800
0.1838
250,699
-0.01(-3.26%)
Dec 13, 2019
0.1837
0.1900
0.1810
0.1900
347,000
-0.01(-4.52%)
Dec 12, 2019
0.1876
0.1990
0.1810
0.1990
221,479
+0.00(+2.05%)
Dec 11, 2019
0.2000
0.2100
0.1840
0.1950
263,561
-0.01(-4.65%)
Dec 10, 2019
0.1730
0.2100
0.1730
0.2045
537,368
+0.01(+4.93%)
Dec 09, 2019
0.1800
0.1950
0.1700
0.1949
991,733
+0.01(+7.68%)
Dec 06, 2019
0.1800
0.1860
0.1800
0.1810
505,300
+0.00(+0.56%)
Dec 05, 2019
0.2000
0.2000
0.1786
0.1800
913,212
-0.01(-6.74%)
Dec 04, 2019
0.2266
0.2266
0.1900
0.1930
690,255
-0.02(-7.66%)
Dec 03, 2019
0.1960
0.2200
0.1960
0.2090
100,939
-0.01(-4.13%)
Dec 02, 2019
0.2200
0.2200
0.1975
0.2180
522,110
+0.01(+6.29%)
Nov 29, 2019
0.2050
0.2150
0.1925
0.2051
296,400
-0.00(-2.33%)
Nov 27, 2019
0.2055
0.2199
0.1925
0.2100
410,800
+0.00(+0.00%)
Nov 26, 2019
0.2150
0.2205
0.2000
0.2100
347,232
-0.01(-4.55%)
Nov 25, 2019
0.2175
0.2350
0.2100
0.2200
359,140
+0.00(+0.00%)
Nov 22, 2019
0.2260
0.2270
0.2150
0.2200
123,900
-0.00(-1.52%)
Nov 21, 2019
0.2120
0.2320
0.2050
0.2234
273,422
+0.00(+1.55%)
Nov 20, 2019
0.2100
0.2400
0.2053
0.2200
353,422
-0.01(-4.35%)
Nov 19, 2019
0.2300
0.2499
0.2100
0.2300
276,014
-0.00(-0.43%)
Nov 18, 2019
0.2450
0.2600
0.2310
0.2310
743,948
-0.02(-7.23%)
Nov 15, 2019
0.2403
0.2800
0.2400
0.2490
321,800
-0.00(-1.19%)
Nov 14, 2019
0.2715
0.2830
0.2510
0.2520
390,136
-0.00(-0.79%)
Nov 13, 2019
0.2600
0.2790
0.2400
0.2540
393,980
-0.02(-7.64%)
Nov 12, 2019
0.2830
0.2830
0.2600
0.2750
90,620
+0.01(+2.38%)
Nov 11, 2019
0.2810
0.2810
0.2603
0.2686
98,442
-0.01(-3.38%)
Nov 08, 2019
0.2815
0.2815
0.2560
0.2780
150,900
+0.02(+8.98%)
Nov 07, 2019
0.2500
0.2890
0.2403
0.2551
661,037
+0.00(+1.03%)
Nov 06, 2019
0.2600
0.2680
0.2500
0.2525
88,022
-0.00(-1.02%)
Nov 05, 2019
0.2506
0.2556
0.2500
0.2551
192,723
+0.00(+0.00%)
Nov 04, 2019
0.2775
0.2880
0.2551
0.2551
445,137
-0.02(-6.90%)
Nov 01, 2019
0.2700
0.2790
0.2600
0.2740
235,300
+0.01(+2.78%)
Oct 31, 2019
0.2650
0.2800
0.2601
0.2666
112,313
+0.00(+0.60%)
Oct 30, 2019
0.2601
0.2800
0.2601
0.2650
148,637
+0.00(+1.88%)
Oct 29, 2019
0.2837
0.2850
0.2570
0.2601
206,354
-0.02(-7.90%)
Oct 28, 2019
0.2471
0.2900
0.2471
0.2824
716,185
+0.04(+14.33%)
Oct 25, 2019
0.2300
0.2790
0.2300
0.2470
248,400
-0.02(-5.94%)
Oct 24, 2019
0.2750
0.2750
0.2500
0.2626
167,666
-0.01(-2.74%)
Oct 23, 2019
0.2400
0.2780
0.2400
0.2700
218,773
+0.02(+9.31%)
Oct 22, 2019
0.2460
0.2600
0.2450
0.2470
83,380
+0.00(+0.41%)
Oct 21, 2019
0.2450
0.2550
0.2375
0.2460
132,652
+0.00(+0.41%)
Oct 18, 2019
0.2400
0.2590
0.2331
0.2450
507,500
+0.01(+2.17%)
Oct 17, 2019
0.2400
0.2400
0.2330
0.2398
73,066
+0.01(+2.70%)
Oct 16, 2019
0.2361
0.2420
0.2321
0.2335
83,623
-0.01(-2.71%)
Oct 15, 2019
0.2480
0.2480
0.2305
0.2400
62,598
+0.01(+4.12%)
Oct 14, 2019
0.2390
0.2500
0.2200
0.2305
295,751
+0.01(+4.30%)
Oct 11, 2019
0.2283
0.2450
0.2200
0.2210
383,600
-0.01(-4.74%)
Oct 10, 2019
0.2266
0.2350
0.2266
0.2320
170,007
+0.00(+0.87%)
Oct 09, 2019
0.2450
0.2549
0.2266
0.2300
280,150
-0.02(-8.00%)
Oct 08, 2019
0.1550
0.2575
0.1549
0.2500
2,104,408
-0.01(-2.34%)
Oct 07, 2019
0.2600
0.2700
0.2500
0.2560
124,483
-0.00(-1.50%)
Oct 04, 2019
0.2503
0.2689
0.2500
0.2599
177,000
+0.01(+3.96%)
Oct 03, 2019
0.2550
0.2900
0.2500
0.2500
298,245
-0.01(-3.10%)
Oct 02, 2019
0.2500
0.2700
0.2500
0.2580
176,617
-0.01(-4.09%)
Oct 01, 2019
0.2700
0.2800
0.2500
0.2690
237,297
+0.01(+3.42%)
Sep 30, 2019
0.2800
0.2800
0.2521
0.2601
68,938
-0.02(-7.11%)
Sep 27, 2019
0.2750
0.3000
0.2650
0.2800
133,900
+0.00(+0.00%)
Sep 26, 2019
0.2689
0.3000
0.2550
0.2800
295,414
+0.01(+4.95%)
Sep 25, 2019
0.2473
0.2700
0.2473
0.2668
185,829
+0.01(+4.55%)
Sep 24, 2019
0.2451
0.2700
0.2451
0.2552
123,771
-0.01(-4.24%)
Sep 23, 2019
0.2675
0.2750
0.2510
0.2665
145,284
+0.00(+0.57%)
Sep 20, 2019
0.2444
0.2730
0.2444
0.2650
111,900
-0.01(-3.99%)
Sep 19, 2019
0.2600
0.2800
0.2500
0.2760
151,712
+0.02(+5.75%)
Sep 18, 2019
0.2600
0.2800
0.2500
0.2610
226,301
+0.00(+0.38%)
Sep 17, 2019
0.2850
0.3000
0.2400
0.2600
1,142,513
-0.03(-10.31%)
Sep 16, 2019
0.3151
0.3450
0.2727
0.2899
498,307
-0.03(-9.41%)
Sep 13, 2019
0.3680
0.3950
0.3000
0.3200
843,500
-0.04(-11.11%)
Sep 12, 2019
0.2785
0.4600
0.2600
0.3600
3,336,457
+0.09(+33.33%)
Sep 11, 2019
0.2400
0.2700
0.2333
0.2700
239,767
+0.03(+13.45%)
Sep 10, 2019
0.2421
0.2700
0.2300
0.2380
476,026
-0.01(-3.02%)
Sep 09, 2019
0.2300
0.2750
0.2300
0.2454
305,644
-0.03(-12.36%)
Sep 06, 2019
0.2452
0.2900
0.2400
0.2800
234,800
+0.03(+12.90%)
Sep 05, 2019
0.2450
0.2500
0.2300
0.2480
215,366
+0.01(+4.86%)
Sep 04, 2019
0.2400
0.2500
0.2300
0.2365
126,147
-0.01(-5.40%)
Sep 03, 2019
0.2600
0.2600
0.2300
0.2500
193,393
+0.00(+0.00%)
Aug 30, 2019
0.2300
0.2600
0.2300
0.2500
140,800
-0.00(-0.79%)
Aug 29, 2019
0.2600
0.2700
0.2400
0.2520
265,117
+0.00(+0.00%)
Aug 28, 2019
0.2800
0.2800
0.2300
0.2520
273,721
+0.00(+0.72%)
Aug 27, 2019
0.2630
0.2750
0.2300
0.2502
331,882
-0.02(-8.05%)
Aug 26, 2019
0.2710
0.2800
0.2605
0.2721
197,789
+0.00(+0.04%)
Aug 23, 2019
0.2850
0.2898
0.2710
0.2720
100,600
-0.01(-4.56%)
Aug 22, 2019
0.2805
0.2895
0.2710
0.2850
183,297
+0.01(+3.26%)
Aug 21, 2019
0.2650
0.2900
0.2650
0.2760
271,421
+0.00(+0.36%)
Aug 20, 2019
0.2900
0.2900
0.2675
0.2750
83,737
-0.01(-1.79%)
Aug 19, 2019
0.2800
0.2900
0.2725
0.2800
216,546
+0.01(+3.70%)
Aug 16, 2019
0.2680
0.2800
0.2650
0.2700
113,000
+0.00(+0.00%)
Aug 15, 2019
0.2795
0.2801
0.2700
0.2700
250,465
-0.01(-3.23%)
Aug 14, 2019
0.2825
0.2950
0.2700
0.2790
120,676
-0.00(-0.43%)
Aug 13, 2019
0.2999
0.3000
0.2801
0.2802
298,049
-0.01(-3.88%)
Aug 12, 2019
0.2800
0.2925
0.2800
0.2915
107,204
+0.01(+4.11%)
Aug 09, 2019
0.2710
0.2849
0.2700
0.2800
267,300
+0.00(+0.57%)
Aug 08, 2019
0.2739
0.3000
0.2720
0.2784
78,144
+0.00(+1.24%)
Aug 07, 2019
0.2999
0.2999
0.2700
0.2750
91,705
-0.02(-7.09%)
Aug 06, 2019
0.3000
0.3000
0.2750
0.2960
123,377
+0.00(+0.34%)
Aug 05, 2019
0.2920
0.3000
0.2720
0.2950
171,392
+0.01(+5.36%)
Aug 02, 2019
0.3090
0.3090
0.2800
0.2800
354,900
-0.02(-6.67%)
Aug 01, 2019
0.2900
0.3200
0.2900
0.3000
182,149
-0.02(-5.66%)
Jul 31, 2019
0.3250
0.3250
0.2900
0.3180
104,050
-0.01(-1.94%)
Jul 30, 2019
0.2900
0.3250
0.2900
0.3243
139,728
+0.02(+6.15%)
Jul 29, 2019
0.3000
0.3100
0.2850
0.3055
199,830
+0.02(+5.34%)
Jul 26, 2019
0.2780
0.3000
0.2760
0.2900
124,800
-0.00(-0.68%)
Jul 25, 2019
0.2850
0.3020
0.2808
0.2920
265,436
+0.00(+0.69%)
Jul 24, 2019
0.2850
0.3000
0.2726
0.2900
166,635
+0.01(+1.75%)
Jul 23, 2019
0.2900
0.3020
0.2850
0.2850
119,776
-0.02(-5.63%)
Jul 22, 2019
0.3200
0.3200
0.2900
0.3020
194,058
+0.00(+0.00%)
Jul 19, 2019
0.3204
0.3300
0.2700
0.3020
351,900
-0.01(-2.58%)
Jul 18, 2019
0.3200
0.3360
0.3100
0.3100
370,430
-0.01(-3.13%)
Jul 17, 2019
0.3200
0.3400
0.3100
0.3200
262,287
-0.02(-5.88%)
Jul 16, 2019
0.3000
0.3650
0.3000
0.3400
363,313
-0.02(-5.76%)
Jul 15, 2019
0.3200
0.3700
0.3200
0.3608
160,021
+0.03(+8.41%)
Jul 12, 2019
0.3400
0.3800
0.3100
0.3328
328,800
-0.04(-11.02%)
Jul 11, 2019
0.3150
0.3780
0.3000
0.3740
727,824
+0.06(+20.61%)
Jul 10, 2019
0.2820
0.3200
0.2820
0.3101
197,504
+0.01(+3.37%)
Jul 09, 2019
0.2700
0.3200
0.2700
0.3000
311,710
+0.02(+7.14%)
Jul 08, 2019
0.2950
0.2950
0.2672
0.2800
317,061
-0.00(-1.75%)
Jul 05, 2019
0.2800
0.3000
0.2800
0.2850
194,700
+0.00(+0.99%)
Jul 03, 2019
0.2650
0.3050
0.2650
0.2822
129,300
+0.00(+0.79%)
Jul 02, 2019
0.2850
0.3150
0.2632
0.2800
1,402,670
-0.00(-1.75%)
Jul 01, 2019
0.3198
0.3200
0.2800
0.2850
697,747
-0.02(-5.00%)
Jun 28, 2019
0.3405
0.3405
0.2900
0.3000
682,200
-0.03(-9.50%)
Jun 27, 2019
0.3100
0.3450
0.3100
0.3315
351,993
-0.01(-2.93%)
Jun 26, 2019
0.3500
0.3500
0.3200
0.3415
170,923
+0.00(+0.44%)
Jun 25, 2019
0.3050
0.3500
0.3050
0.3400
281,554
-0.01(-2.13%)
Jun 24, 2019
0.3060
0.3595
0.3060
0.3474
497,024
+0.03(+8.56%)
Jun 21, 2019
0.3575
0.3650
0.3050
0.3200
449,600
-0.03(-8.57%)
Jun 20, 2019
0.3600
0.3680
0.3450
0.3500
291,517
-0.01(-2.78%)
Jun 19, 2019
0.3500
0.3680
0.3336
0.3600
205,149
-0.00(-1.04%)
Jun 18, 2019
0.3500
0.3690
0.3200
0.3638
516,598
-0.00(-0.27%)
Jun 17, 2019
0.3900
0.3900
0.3500
0.3648
182,427
-0.01(-2.72%)
Jun 14, 2019
0.3601
0.3800
0.3600
0.3750
149,800
+0.02(+4.17%)
Jun 13, 2019
0.3585
0.3750
0.3570
0.3600
175,188
+0.00(+0.00%)
Jun 12, 2019
0.3550
0.3800
0.3550
0.3600
194,980
-0.02(-4.08%)
Jun 11, 2019
0.3800
0.3900
0.3650
0.3753
245,162
-0.01(-2.52%)
Jun 10, 2019
0.3700
0.3955
0.3700
0.3850
270,238
-0.01(-2.53%)
Jun 07, 2019
0.3988
0.3988
0.3700
0.3950
313,300
-0.00(-0.75%)
Jun 06, 2019
0.3550
0.3990
0.3550
0.3980
337,832
+0.03(+7.25%)
Jun 05, 2019
0.3900
0.3900
0.3610
0.3711
334,612
-0.01(-2.34%)
Jun 04, 2019
0.3760
0.3950
0.3700
0.3800
276,369
+0.01(+1.33%)
Jun 03, 2019
0.4000
0.4150
0.3700
0.3750
284,415
-0.01(-1.32%)
May 31, 2019
0.3950
0.4200
0.3400
0.3800
333,900
-0.01(-2.56%)
May 30, 2019
0.3550
0.4300
0.3400
0.3900
363,029
+0.01(+2.63%)
May 29, 2019
0.3528
0.3900
0.3528
0.3800
372,536
+0.02(+5.26%)
May 28, 2019
0.4200
0.4200
0.3050
0.3610
1,533,742
-0.05(-12.76%)
May 24, 2019
0.4000
0.4400
0.4000
0.4138
273,800
-0.03(-7.72%)
May 23, 2019
0.4750
0.4750
0.3800
0.4484
1,055,098
-0.01(-2.52%)
May 22, 2019
0.4800
0.5300
0.4200
0.4600
2,159,245
+0.01(+2.45%)
May 21, 2019
0.3600
0.4490
0.3500
0.4490
2,483,537
+0.08(+21.35%)
May 20, 2019
0.4000
0.4288
0.2600
0.3700
3,851,699
-0.05(-11.90%)
May 17, 2019
0.4950
0.4950
0.4200
0.4200
1,532,800
-0.06(-13.04%)
May 16, 2019
0.5400
0.5550
0.4650
0.4830
2,407,504
-0.06(-10.56%)
May 15, 2019
0.5800
0.6050
0.4620
0.5400
1,994,433
-0.05(-9.24%)
May 14, 2019
0.6510
0.6800
0.5700
0.5950
1,561,510
-0.06(-8.46%)
May 13, 2019
0.6500
0.6750
0.6400
0.6500
501,887
-0.02(-2.48%)
May 10, 2019
0.6660
0.6800
0.6600
0.6665
228,700
-0.00(-0.33%)
May 09, 2019
0.6675
0.6974
0.6600
0.6687
259,355
-0.00(-0.19%)
May 08, 2019
0.6900
0.6900
0.6670
0.6700
256,705
-0.01(-1.30%)
May 07, 2019
0.6900
0.7000
0.6600
0.6788
828,301
+0.02(+2.85%)
May 06, 2019
0.6700
0.6900
0.6550
0.6600
308,269
-0.03(-4.35%)
May 03, 2019
0.6880
0.7150
0.6580
0.6900
355,800
-0.01(-1.43%)
May 02, 2019
0.6800
0.7300
0.6600
0.7000
673,169
+0.03(+3.93%)
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.