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
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2019
8.795
8.809
8.692
8.692
170,332
-0.15(-1.65%)
May 30, 2019
8.807
8.844
8.807
8.837
203,380
+0.03(+0.35%)
May 29, 2019
8.844
8.856
8.801
8.807
148,595
-0.05(-0.62%)
May 28, 2019
8.874
8.874
8.807
8.862
119,722
+0.01(+0.14%)
May 24, 2019
8.868
8.868
8.831
8.850
87,796
+0.00(+0.00%)
May 23, 2019
8.880
8.880
8.825
8.850
146,474
-0.05(-0.55%)
May 22, 2019
8.892
8.941
8.892
8.898
153,608
+0.02(+0.21%)
May 21, 2019
8.874
8.913
8.874
8.880
93,388
+0.01(+0.07%)
May 20, 2019
8.850
8.898
8.850
8.874
135,849
+0.00(+0.00%)
May 17, 2019
8.844
8.889
8.844
8.874
117,555
+0.02(+0.27%)
May 16, 2019
8.880
8.935
8.844
8.850
255,939
-0.02(-0.27%)
May 15, 2019
8.856
8.892
8.837
8.874
175,218
+0.01(+0.07%)
May 14, 2019
8.825
8.868
8.801
8.868
111,868
+0.06(+0.69%)
May 13, 2019
8.831
8.831
8.783
8.807
81,892
-0.07(-0.82%)
May 10, 2019
8.862
8.898
8.845
8.880
83,850
+0.02(+0.27%)
May 09, 2019
8.831
8.888
8.807
8.856
185,014
-0.02(-0.27%)
May 08, 2019
8.874
8.910
8.874
8.880
73,367
+0.01(+0.07%)
May 07, 2019
8.892
8.904
8.862
8.874
141,079
-0.05(-0.61%)
May 06, 2019
8.892
8.953
8.856
8.929
111,709
-0.04(-0.41%)
May 03, 2019
8.953
8.990
8.951
8.965
106,211
+0.02(+0.20%)
May 02, 2019
8.923
8.953
8.923
8.947
91,721
+0.02(+0.20%)
May 01, 2019
8.917
8.941
8.910
8.929
148,577
+0.01(+0.10%)
Apr 30, 2019
8.895
8.926
8.877
8.920
171,714
+0.04(+0.41%)
Apr 29, 2019
8.877
8.913
8.877
8.883
188,644
-0.02(-0.20%)
Apr 26, 2019
8.895
8.908
8.883
8.901
58,122
+0.01(+0.14%)
Apr 25, 2019
8.926
8.932
8.865
8.889
108,453
-0.02(-0.27%)
Apr 24, 2019
8.920
8.932
8.908
8.914
119,885
-0.01(-0.07%)
Apr 23, 2019
8.877
8.938
8.877
8.920
161,482
+0.04(+0.48%)
Apr 22, 2019
8.853
8.889
8.847
8.877
124,288
+0.02(+0.27%)
Apr 18, 2019
8.877
8.895
8.853
8.853
106,805
-0.02(-0.27%)
Apr 17, 2019
8.865
8.889
8.853
8.877
137,900
+0.02(+0.27%)
Apr 16, 2019
8.865
8.895
8.841
8.853
114,948
-0.01(-0.14%)
Apr 15, 2019
8.847
8.877
8.820
8.865
106,372
+0.03(+0.34%)
Apr 12, 2019
8.817
8.844
8.814
8.835
55,472
+0.02(+0.27%)
Apr 11, 2019
8.811
8.817
8.810
8.811
81,483
+0.01(+0.07%)
Apr 10, 2019
8.763
8.817
8.762
8.805
108,438
+0.02(+0.28%)
Apr 09, 2019
8.775
8.793
8.769
8.781
122,783
+0.01(+0.07%)
Apr 08, 2019
8.787
8.810
8.735
8.775
208,160
-0.02(-0.21%)
Apr 05, 2019
8.817
8.847
8.793
8.793
103,328
-0.02(-0.21%)
Apr 04, 2019
8.787
8.823
8.787
8.811
157,874
+0.01(+0.14%)
Apr 03, 2019
8.829
8.847
8.787
8.799
162,739
-0.02(-0.27%)
Apr 02, 2019
8.787
8.823
8.787
8.823
144,366
+0.03(+0.34%)
Apr 01, 2019
8.775
8.805
8.763
8.793
123,825
+0.03(+0.38%)
Mar 29, 2019
8.730
8.784
8.718
8.760
173,627
+0.03(+0.34%)
Mar 28, 2019
8.688
8.736
8.664
8.730
63,061
+0.04(+0.48%)
Mar 27, 2019
8.706
8.706
8.673
8.688
116,237
-0.02(-0.28%)
Mar 26, 2019
8.700
8.730
8.700
8.712
93,700
+0.02(+0.28%)
Mar 25, 2019
8.706
8.712
8.640
8.688
165,184
-0.02(-0.21%)
Mar 22, 2019
8.706
8.718
8.682
8.706
205,317
+0.00(+0.00%)
Mar 21, 2019
8.700
8.742
8.699
8.706
227,512
-0.02(-0.21%)
Mar 20, 2019
8.700
8.742
8.688
8.724
280,746
+0.03(+0.34%)
Mar 19, 2019
8.694
8.706
8.688
8.694
112,609
+0.01(+0.07%)
Mar 18, 2019
8.658
8.706
8.658
8.688
218,315
+0.03(+0.35%)
Mar 15, 2019
8.694
8.694
8.658
8.658
227,667
-0.01(-0.14%)
Mar 14, 2019
8.682
8.682
8.646
8.670
143,171
-0.01(-0.14%)
Mar 13, 2019
8.670
8.706
8.652
8.682
139,130
+0.02(+0.21%)
Mar 12, 2019
8.664
8.706
8.664
8.664
82,649
+0.00(+0.00%)
Mar 11, 2019
8.646
8.670
8.634
8.664
147,229
+0.02(+0.28%)
Mar 08, 2019
8.604
8.646
8.592
8.640
88,398
+0.02(+0.21%)
Mar 07, 2019
8.658
8.670
8.622
8.622
219,095
-0.05(-0.55%)
Mar 06, 2019
8.706
8.712
8.646
8.670
209,630
-0.04(-0.41%)
Mar 05, 2019
8.700
8.712
8.604
8.706
124,513
+0.00(+0.00%)
Mar 04, 2019
8.718
8.718
8.670
8.706
119,537
-0.01(-0.07%)
Mar 01, 2019
8.712
8.718
8.700
8.712
150,610
+0.03(+0.38%)
Feb 28, 2019
8.673
8.694
8.649
8.679
230,887
-0.02(-0.27%)
Feb 27, 2019
8.685
8.726
8.679
8.702
79,300
+0.00(+0.00%)
Feb 26, 2019
8.673
8.715
8.673
8.702
100,878
+0.02(+0.21%)
Feb 25, 2019
8.696
8.720
8.679
8.685
154,964
+0.00(+0.00%)
Feb 22, 2019
8.649
8.691
8.643
8.685
116,087
+0.05(+0.62%)
Feb 21, 2019
8.643
8.643
8.619
8.631
151,300
+0.00(+0.00%)
Feb 20, 2019
8.625
8.637
8.613
8.631
220,112
+0.02(+0.21%)
Feb 19, 2019
8.607
8.631
8.591
8.613
142,194
-0.01(-0.07%)
Feb 15, 2019
8.631
8.649
8.595
8.619
346,246
+0.03(+0.35%)
Feb 14, 2019
8.601
8.619
8.583
8.589
116,566
-0.01(-0.14%)
Feb 13, 2019
8.571
8.601
8.571
8.601
97,046
+0.03(+0.35%)
Feb 12, 2019
8.506
8.577
8.494
8.571
145,367
+0.08(+0.91%)
Feb 11, 2019
8.476
8.512
8.470
8.494
70,139
+0.01(+0.14%)
Feb 08, 2019
8.470
8.500
8.464
8.482
62,663
-0.04(-0.49%)
Feb 07, 2019
8.524
8.542
8.503
8.524
130,469
-0.02(-0.21%)
Feb 06, 2019
8.512
8.542
8.512
8.542
153,270
+0.02(+0.28%)
Feb 05, 2019
8.506
8.542
8.470
8.518
108,424
+0.01(+0.14%)
Feb 04, 2019
8.476
8.512
8.476
8.506
86,195
+0.03(+0.35%)
Feb 01, 2019
8.470
8.500
8.458
8.476
151,367
+0.01(+0.11%)
Jan 31, 2019
8.373
8.467
8.355
8.467
350,115
+0.08(+0.99%)
Jan 30, 2019
8.343
8.402
8.343
8.385
134,030
+0.05(+0.64%)
Jan 29, 2019
8.320
8.355
8.320
8.331
180,256
+0.01(+0.07%)
Jan 28, 2019
8.290
8.325
8.290
8.325
81,725
-0.01(-0.07%)
Jan 25, 2019
8.325
8.349
8.325
8.331
165,177
+0.02(+0.28%)
Jan 24, 2019
8.343
8.343
8.272
8.308
239,651
+0.05(+0.57%)
Jan 23, 2019
8.243
8.269
8.237
8.261
167,837
+0.04(+0.43%)
Jan 22, 2019
8.219
8.261
8.201
8.225
140,258
-0.04(-0.43%)
Jan 18, 2019
8.284
8.302
8.261
8.261
212,733
-0.02(-0.21%)
Jan 17, 2019
8.255
8.284
8.255
8.278
131,294
+0.02(+0.29%)
Jan 16, 2019
8.237
8.266
8.231
8.255
386,144
+0.04(+0.50%)
Jan 15, 2019
8.172
8.213
8.159
8.213
235,267
+0.07(+0.87%)
Jan 14, 2019
8.130
8.207
8.130
8.142
240,265
-0.08(-1.01%)
Jan 11, 2019
8.219
8.234
8.184
8.225
110,851
-0.04(-0.43%)
Jan 10, 2019
8.219
8.261
8.207
8.261
292,523
+0.04(+0.43%)
Jan 09, 2019
8.225
8.249
8.201
8.225
238,056
-0.01(-0.07%)
Jan 08, 2019
8.195
8.246
8.190
8.231
164,248
+0.06(+0.72%)
Jan 07, 2019
8.030
8.178
8.030
8.172
237,865
+0.15(+1.92%)
Jan 04, 2019
8.036
8.060
7.941
8.018
555,781
+0.17(+2.18%)
Jan 03, 2019
7.788
7.859
7.788
7.847
460,364
+0.02(+0.23%)
Jan 02, 2019
7.758
7.882
7.752
7.829
412,144
+0.04(+0.57%)
Dec 31, 2018
7.820
7.896
7.761
7.785
893,539
-0.01(-0.15%)
Dec 28, 2018
7.679
7.861
7.679
7.797
571,981
+0.12(+1.53%)
Dec 27, 2018
7.615
7.691
7.603
7.679
818,028
-0.05(-0.61%)
Dec 26, 2018
7.527
7.756
7.486
7.726
616,849
+0.20(+2.65%)
Dec 24, 2018
7.457
7.527
7.457
7.527
281,640
+0.04(+0.47%)
Dec 21, 2018
7.580
7.644
7.486
7.492
584,434
-0.12(-1.62%)
Dec 20, 2018
7.679
7.679
7.427
7.615
791,200
-0.11(-1.48%)
Dec 19, 2018
7.744
7.785
7.694
7.729
488,319
-0.04(-0.57%)
Dec 18, 2018
7.855
7.879
7.744
7.773
407,316
-0.08(-1.04%)
Dec 17, 2018
7.996
7.996
7.849
7.855
321,933
-0.14(-1.76%)
Dec 14, 2018
7.990
8.031
7.990
7.996
243,428
-0.06(-0.80%)
Dec 13, 2018
8.137
8.137
8.043
8.060
213,296
-0.06(-0.79%)
Dec 12, 2018
8.049
8.154
8.049
8.125
272,601
+0.09(+1.09%)
Dec 11, 2018
8.037
8.078
8.031
8.037
326,694
+0.00(+0.00%)
Dec 10, 2018
8.002
8.050
7.978
8.037
233,766
+0.02(+0.22%)
Dec 07, 2018
8.002
8.031
7.984
8.019
242,576
+0.01(+0.15%)
Dec 06, 2018
7.984
8.055
7.955
8.008
325,459
-0.08(-1.01%)
Dec 04, 2018
8.090
8.125
8.072
8.090
204,705
-0.02(-0.29%)
Dec 03, 2018
8.090
8.160
8.078
8.113
311,079
+0.07(+0.91%)
Nov 30, 2018
8.057
8.057
8.017
8.040
209,882
-0.03(-0.43%)
Nov 29, 2018
8.063
8.092
8.057
8.075
274,426
+0.00(+0.00%)
Nov 28, 2018
8.011
8.086
8.005
8.075
283,839
+0.06(+0.73%)
Nov 27, 2018
7.964
8.034
7.964
8.017
244,453
+0.01(+0.07%)
Nov 26, 2018
7.982
8.040
7.975
8.011
158,510
+0.05(+0.58%)
Nov 23, 2018
7.982
7.993
7.964
7.964
88,697
-0.03(-0.44%)
Nov 21, 2018
7.999
7.999
7.999
0
+0.00(+0.00%)
Nov 20, 2018
8.011
8.022
7.976
7.999
166,436
-0.06(-0.72%)
Nov 19, 2018
8.086
8.086
8.017
8.057
151,818
-0.05(-0.57%)
Nov 16, 2018
8.115
8.115
8.086
8.104
550,060
-0.03(-0.43%)
Nov 15, 2018
8.168
8.168
8.104
8.139
417,071
-0.03(-0.36%)
Nov 14, 2018
8.209
8.226
8.150
8.168
192,380
-0.03(-0.35%)
Nov 13, 2018
8.220
8.220
8.197
8.197
138,300
-0.01(-0.07%)
Nov 12, 2018
8.249
8.249
8.168
8.203
178,755
-0.03(-0.42%)
Nov 09, 2018
8.278
8.278
8.232
8.238
173,612
-0.05(-0.63%)
Nov 08, 2018
8.278
8.302
8.261
8.290
253,851
+0.01(+0.07%)
Nov 07, 2018
8.197
8.302
8.197
8.284
148,877
+0.10(+1.28%)
Nov 06, 2018
8.127
8.185
8.127
8.179
99,968
+0.03(+0.36%)
Nov 05, 2018
8.092
8.156
8.092
8.150
192,689
+0.05(+0.65%)
Nov 02, 2018
8.086
8.115
8.086
8.098
131,670
+0.01(+0.14%)
Nov 01, 2018
8.046
8.115
8.046
8.086
179,326
+0.06(+0.69%)
Oct 31, 2018
8.095
8.106
8.017
8.031
462,820
-0.05(-0.64%)
Oct 30, 2018
8.008
8.083
7.985
8.083
222,575
+0.02(+0.29%)
Oct 29, 2018
8.152
8.152
8.014
8.060
230,068
-0.06(-0.78%)
Oct 26, 2018
8.152
8.152
8.089
8.123
316,612
-0.03(-0.35%)
Oct 25, 2018
8.170
8.170
8.123
8.152
113,346
+0.02(+0.21%)
Oct 24, 2018
8.164
8.187
8.129
8.135
133,572
-0.06(-0.70%)
Oct 23, 2018
8.239
8.245
8.193
8.193
148,892
-0.08(-0.91%)
Oct 22, 2018
8.279
8.279
8.249
8.268
70,638
+0.01(+0.07%)
Oct 19, 2018
8.291
8.326
8.251
8.262
151,724
-0.02(-0.21%)
Oct 18, 2018
8.320
8.320
8.279
8.279
114,583
-0.06(-0.69%)
Oct 17, 2018
8.314
8.349
8.308
8.337
121,201
+0.00(+0.00%)
Oct 16, 2018
8.291
8.354
8.268
8.337
245,405
+0.08(+0.98%)
Oct 15, 2018
8.262
8.262
8.204
8.256
272,263
+0.01(+0.14%)
Oct 12, 2018
8.227
8.274
8.227
8.245
212,518
+0.04(+0.49%)
Oct 11, 2018
8.181
8.222
8.181
8.204
173,158
+0.04(+0.49%)
Oct 10, 2018
8.268
8.297
8.152
8.164
312,780
-0.12(-1.46%)
Oct 09, 2018
8.308
8.320
8.285
8.285
166,070
-0.01(-0.14%)
Oct 08, 2018
8.274
8.314
8.227
8.297
157,062
-0.01(-0.07%)
Oct 05, 2018
8.378
8.389
8.222
8.302
261,187
-0.09(-1.10%)
Oct 04, 2018
8.476
8.493
8.378
8.395
239,611
-0.09(-1.02%)
Oct 03, 2018
8.505
8.526
8.476
8.481
167,321
-0.02(-0.27%)
Oct 02, 2018
8.481
8.522
8.481
8.505
129,445
+0.00(+0.00%)
Oct 01, 2018
8.458
8.516
8.458
8.505
122,200
+0.05(+0.58%)
Sep 28, 2018
8.507
8.507
8.455
8.455
160,662
-0.03(-0.41%)
Sep 27, 2018
8.478
8.501
8.455
8.490
139,608
+0.02(+0.20%)
Sep 26, 2018
8.484
8.496
8.473
8.473
225,535
-0.01(-0.14%)
Sep 25, 2018
8.490
8.501
8.473
8.484
169,443
+0.01(+0.07%)
Sep 24, 2018
8.473
8.496
8.470
8.478
212,941
+0.01(+0.07%)
Sep 21, 2018
8.496
8.519
8.473
8.473
172,000
-0.02(-0.20%)
Sep 20, 2018
8.519
8.519
8.473
8.490
184,218
-0.02(-0.20%)
Sep 19, 2018
8.524
8.541
8.501
8.507
124,512
-0.02(-0.20%)
Sep 18, 2018
8.524
8.541
8.513
8.524
306,723
+0.02(+0.20%)
Sep 17, 2018
8.536
8.541
8.507
8.507
151,331
-0.02(-0.20%)
Sep 14, 2018
8.536
8.536
8.496
8.524
129,960
-0.01(-0.07%)
Sep 13, 2018
8.519
8.553
8.519
8.530
175,903
+0.02(+0.20%)
Sep 12, 2018
8.496
8.541
8.496
8.513
230,074
+0.02(+0.27%)
Sep 11, 2018
8.484
8.496
8.476
8.490
133,604
+0.01(+0.07%)
Sep 10, 2018
8.473
8.490
8.473
8.484
120,840
+0.00(+0.00%)
Sep 07, 2018
8.478
8.507
8.473
8.484
249,104
-0.01(-0.13%)
Sep 06, 2018
8.484
8.501
8.455
8.496
194,722
+0.00(+0.00%)
Sep 05, 2018
8.519
8.529
8.490
8.496
175,479
-0.02(-0.20%)
Sep 04, 2018
8.536
8.552
8.507
8.513
199,238
-0.01(-0.17%)
Aug 31, 2018
8.527
8.527
8.527
0
+0.00(+0.00%)
Aug 30, 2018
8.482
8.527
8.482
8.527
339,865
+0.04(+0.43%)
Aug 29, 2018
8.493
8.533
8.482
8.490
225,973
-0.01(-0.16%)
Aug 28, 2018
8.482
8.504
8.476
8.504
182,682
+0.02(+0.20%)
Aug 27, 2018
8.499
8.504
8.482
8.487
266,452
-0.01(-0.07%)
Aug 24, 2018
8.493
8.516
8.487
8.493
150,728
+0.01(+0.07%)
Aug 23, 2018
8.482
8.499
8.465
8.487
177,714
+0.01(+0.07%)
Aug 22, 2018
8.465
8.482
8.453
8.482
206,955
+0.01(+0.07%)
Aug 21, 2018
8.482
8.482
8.459
8.476
232,348
+0.02(+0.20%)
Aug 20, 2018
8.447
8.470
8.447
8.459
132,887
+0.01(+0.13%)
Aug 17, 2018
8.425
8.459
8.425
8.447
210,809
+0.01(+0.13%)
Aug 16, 2018
8.425
8.437
8.408
8.436
261,307
+0.03(+0.34%)
Aug 15, 2018
8.402
8.425
8.391
8.408
138,911
+0.00(+0.00%)
Aug 14, 2018
8.385
8.408
8.379
8.408
167,259
+0.02(+0.27%)
Aug 13, 2018
8.391
8.412
8.379
8.385
163,881
-0.01(-0.07%)
Aug 10, 2018
8.334
8.402
8.334
8.391
260,173
+0.01(+0.07%)
Aug 09, 2018
8.373
8.430
8.362
8.385
433,229
+0.01(+0.14%)
Aug 08, 2018
8.339
8.385
8.339
8.373
253,201
+0.02(+0.20%)
Aug 07, 2018
8.317
8.356
8.317
8.356
234,065
+0.03(+0.41%)
Aug 06, 2018
8.282
8.322
8.282
8.322
162,581
+0.05(+0.55%)
Aug 03, 2018
8.254
8.299
8.254
8.277
169,174
+0.02(+0.21%)
Aug 02, 2018
8.231
8.282
8.231
8.260
193,862
-0.01(-0.14%)
Aug 01, 2018
8.243
8.282
8.243
8.271
149,899
+0.00(+0.03%)
Jul 31, 2018
8.274
8.288
8.234
8.268
259,120
-0.01(-0.07%)
Jul 30, 2018
8.285
8.296
8.262
8.274
162,668
-0.01(-0.14%)
Jul 27, 2018
8.302
8.302
8.268
8.285
183,491
+0.01(+0.07%)
Jul 26, 2018
8.274
8.296
8.257
8.279
309,371
+0.00(+0.00%)
Jul 25, 2018
8.268
8.296
8.268
8.279
310,994
+0.01(+0.17%)
Jul 24, 2018
8.246
8.277
8.246
8.265
239,487
+0.01(+0.17%)
Jul 23, 2018
8.234
8.251
8.223
8.251
188,564
+0.02(+0.27%)
Jul 20, 2018
8.200
8.240
8.199
8.229
197,691
+0.01(+0.14%)
Jul 19, 2018
8.203
8.217
8.195
8.217
160,207
+0.02(+0.21%)
Jul 18, 2018
8.234
8.234
8.200
8.200
132,140
-0.02(-0.27%)
Jul 17, 2018
8.206
8.223
8.192
8.223
301,233
+0.02(+0.21%)
Jul 16, 2018
8.212
8.217
8.195
8.206
200,000
+0.00(+0.00%)
Jul 13, 2018
8.189
8.206
8.189
8.206
116,418
+0.02(+0.21%)
Jul 12, 2018
8.178
8.212
8.178
8.189
166,370
+0.01(+0.14%)
Jul 11, 2018
8.166
8.195
8.166
8.178
154,253
-0.01(-0.07%)
Jul 10, 2018
8.166
8.195
8.161
8.183
221,461
+0.01(+0.14%)
Jul 09, 2018
8.229
8.234
8.110
8.172
519,213
-0.05(-0.62%)
Jul 06, 2018
8.200
8.223
8.195
8.223
145,720
+0.03(+0.34%)
Jul 05, 2018
8.183
8.195
8.178
8.195
112,821
+0.01(+0.07%)
Jul 03, 2018
8.189
8.189
8.189
0
-0.01(-0.07%)
Jul 02, 2018
8.212
8.246
8.172
8.195
368,994
-0.07(-0.86%)
Jun 29, 2018
8.265
8.271
8.226
8.265
349,548
-0.01(-0.07%)
Jun 28, 2018
8.248
8.271
8.232
8.271
302,177
+0.02(+0.20%)
Jun 27, 2018
8.265
8.288
8.240
8.254
149,237
-0.01(-0.07%)
Jun 26, 2018
8.248
8.277
8.248
8.260
107,360
-0.01(-0.07%)
Jun 25, 2018
8.288
8.299
8.243
8.265
147,643
-0.03(-0.34%)
Jun 22, 2018
8.310
8.317
8.293
8.293
77,145
-0.02(-0.20%)
Jun 21, 2018
8.305
8.327
8.293
8.310
135,042
-0.01(-0.13%)
Jun 20, 2018
8.288
8.321
8.288
8.321
124,110
+0.03(+0.41%)
Jun 19, 2018
8.293
8.321
8.282
8.288
155,651
-0.03(-0.40%)
Jun 18, 2018
8.299
8.322
8.285
8.321
140,183
+0.03(+0.34%)
Jun 15, 2018
8.349
8.277
8.293
187,840
-0.06(-0.67%)
Jun 14, 2018
8.310
8.349
8.288
8.349
212,282
+0.06(+0.74%)
Jun 13, 2018
8.293
8.310
8.277
8.288
103,487
-0.01(-0.07%)
Jun 12, 2018
8.293
8.310
8.288
8.293
129,621
-0.01(-0.07%)
Jun 11, 2018
8.321
8.326
8.277
8.299
210,671
-0.03(-0.34%)
Jun 08, 2018
8.305
8.327
8.271
8.327
206,909
+0.03(+0.34%)
Jun 07, 2018
8.271
8.299
8.260
8.299
168,279
+0.03(+0.34%)
Jun 06, 2018
8.282
8.243
8.271
205,626
+0.02(+0.20%)
Jun 05, 2018
8.248
8.277
8.243
8.254
149,912
+0.01(+0.14%)
Jun 04, 2018
8.232
8.284
8.232
8.243
180,162
+0.02(+0.20%)
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.