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 Bancorp
(NY:
FBP
)
17.12
-0.20 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2015
5.215
5.215
5.121
5.198
796,761
-0.02(-0.33%)
May 28, 2015
5.249
5.274
5.198
5.215
1,258,937
-0.05(-0.97%)
May 27, 2015
5.359
5.359
5.249
5.266
1,537,419
-0.08(-1.59%)
May 26, 2015
5.435
5.452
5.249
5.351
1,333,071
-0.10(-1.87%)
May 22, 2015
5.503
5.452
5.452
5.452
1,067,601
-0.05(-0.93%)
May 21, 2015
5.605
5.605
5.435
5.503
695,465
-0.10(-1.82%)
May 20, 2015
5.571
5.631
5.520
5.605
710,378
+0.01(+0.15%)
May 19, 2015
5.512
5.631
5.452
5.597
994,303
+0.08(+1.54%)
May 18, 2015
5.384
5.512
5.351
5.512
747,405
+0.16(+3.02%)
May 15, 2015
5.461
5.461
5.266
5.351
855,985
-0.12(-2.17%)
May 14, 2015
5.418
5.469
5.376
5.469
984,573
+0.08(+1.42%)
May 13, 2015
5.317
5.410
5.274
5.393
1,028,482
+0.08(+1.44%)
May 12, 2015
5.359
5.384
5.266
5.317
727,318
-0.04(-0.79%)
May 11, 2015
5.325
5.418
5.291
5.359
704,139
+0.02(+0.32%)
May 08, 2015
5.240
5.351
5.155
5.342
1,022,581
+0.10(+1.94%)
May 07, 2015
5.172
5.266
5.096
5.240
1,750,387
+0.08(+1.65%)
May 06, 2015
5.087
5.181
5.011
5.155
1,188,742
+0.17(+3.41%)
May 05, 2015
5.104
5.215
4.892
4.985
1,678,440
-0.23(-4.40%)
May 04, 2015
5.215
5.257
5.172
5.215
1,068,054
+0.01(+0.16%)
May 01, 2015
5.113
5.257
5.104
5.206
1,362,478
+0.10(+2.00%)
Apr 30, 2015
5.300
5.325
5.070
5.104
1,452,055
-0.22(-4.15%)
Apr 29, 2015
5.266
5.418
5.257
5.325
982,360
+0.06(+1.13%)
Apr 28, 2015
5.147
5.300
5.147
5.266
810,867
+0.10(+1.97%)
Apr 27, 2015
5.384
5.418
5.164
5.164
1,597,568
-0.20(-3.80%)
Apr 24, 2015
5.393
5.452
5.325
5.367
1,324,319
-0.04(-0.79%)
Apr 23, 2015
5.546
5.563
5.401
5.410
691,579
-0.14(-2.60%)
Apr 22, 2015
5.520
5.597
5.448
5.554
541,878
+0.06(+1.08%)
Apr 21, 2015
5.486
5.567
5.469
5.495
802,682
+0.03(+0.47%)
Apr 20, 2015
5.554
5.656
5.461
5.469
1,146,709
-0.04(-0.77%)
Apr 17, 2015
5.665
5.707
5.486
5.512
547,895
-0.21(-3.71%)
Apr 16, 2015
5.648
5.741
5.608
5.724
893,208
+0.06(+1.05%)
Apr 15, 2015
5.546
5.665
5.520
5.665
625,454
+0.11(+1.99%)
Apr 14, 2015
5.614
5.665
5.537
5.554
916,483
-0.08(-1.36%)
Apr 13, 2015
5.563
5.690
5.537
5.631
1,373,312
+0.09(+1.69%)
Apr 10, 2015
5.537
5.563
5.469
5.537
663,814
+0.05(+0.93%)
Apr 09, 2015
5.529
5.546
5.461
5.486
1,033,063
-0.04(-0.77%)
Apr 08, 2015
5.444
5.588
5.410
5.529
1,479,507
+0.11(+2.04%)
Apr 07, 2015
5.444
5.503
5.367
5.418
882,292
-0.01(-0.16%)
Apr 06, 2015
5.401
5.461
5.291
5.427
1,041,359
+0.01(+0.16%)
Apr 02, 2015
5.393
5.418
5.418
5.418
537,980
+0.03(+0.47%)
Apr 01, 2015
5.257
5.393
5.223
5.393
1,352,053
+0.13(+2.42%)
Mar 31, 2015
5.376
5.401
5.257
5.266
986,818
-0.13(-2.36%)
Mar 30, 2015
5.401
5.469
5.384
5.393
569,872
+0.05(+0.95%)
Mar 27, 2015
5.452
5.452
5.317
5.342
887,074
-0.09(-1.72%)
Mar 26, 2015
5.308
5.461
5.206
5.435
997,179
+0.17(+3.23%)
Mar 25, 2015
5.308
5.308
5.198
5.266
892,805
-0.03(-0.48%)
Mar 24, 2015
5.274
5.338
5.223
5.291
664,862
+0.00(+0.00%)
Mar 23, 2015
5.393
5.435
5.283
5.291
623,026
-0.11(-2.04%)
Mar 20, 2015
5.393
5.427
5.334
5.401
1,612,757
+0.04(+0.79%)
Mar 19, 2015
5.266
5.367
5.240
5.359
708,181
+0.08(+1.45%)
Mar 18, 2015
5.427
5.491
5.249
5.283
992,728
-0.16(-2.96%)
Mar 17, 2015
5.393
5.486
5.342
5.444
924,389
+0.00(+0.00%)
Mar 16, 2015
5.673
5.690
5.427
5.444
1,237,678
-0.28(-4.90%)
Mar 13, 2015
5.656
5.733
5.601
5.724
905,099
+0.08(+1.35%)
Mar 12, 2015
5.571
5.656
5.503
5.648
731,524
+0.14(+2.62%)
Mar 11, 2015
5.520
5.546
5.410
5.503
593,543
+0.01(+0.15%)
Mar 10, 2015
5.571
5.580
5.461
5.495
663,311
-0.14(-2.41%)
Mar 09, 2015
5.520
5.644
5.495
5.631
497,606
+0.14(+2.63%)
Mar 06, 2015
5.393
5.529
5.359
5.486
1,016,084
+0.09(+1.73%)
Mar 05, 2015
5.537
5.563
5.384
5.393
1,534,441
-0.14(-2.46%)
Mar 04, 2015
5.520
5.546
5.401
5.529
781,149
+0.00(+0.00%)
Mar 03, 2015
5.546
5.605
5.486
5.529
684,663
-0.03(-0.46%)
Mar 02, 2015
5.597
5.673
5.435
5.554
1,066,411
-0.04(-0.76%)
Feb 27, 2015
5.435
5.733
5.393
5.597
1,935,136
+0.14(+2.65%)
Feb 26, 2015
5.410
5.461
5.376
5.452
427,244
+0.06(+1.10%)
Feb 25, 2015
5.452
5.452
5.384
5.393
342,253
-0.08(-1.40%)
Feb 24, 2015
5.393
5.554
5.393
5.469
592,054
+0.08(+1.42%)
Feb 23, 2015
5.486
5.486
5.351
5.393
460,096
-0.10(-1.85%)
Feb 20, 2015
5.478
5.503
5.325
5.495
577,239
+0.01(+0.15%)
Feb 19, 2015
5.351
5.503
5.317
5.486
989,424
+0.12(+2.22%)
Feb 18, 2015
5.469
5.503
5.334
5.367
874,103
-0.10(-1.86%)
Feb 17, 2015
5.393
5.571
5.376
5.469
2,293,346
+0.08(+1.42%)
Feb 13, 2015
5.418
5.393
5.393
5.393
1,266,592
-0.02(-0.31%)
Feb 12, 2015
5.283
5.469
5.257
5.410
1,192,554
+0.15(+2.91%)
Feb 11, 2015
5.249
5.376
5.147
5.257
772,357
+0.01(+0.16%)
Feb 10, 2015
5.342
5.359
5.181
5.249
1,407,664
-0.08(-1.44%)
Feb 09, 2015
5.317
5.478
5.317
5.325
2,006,686
-0.03(-0.48%)
Feb 06, 2015
5.317
5.462
5.266
5.351
2,890,716
+0.14(+2.77%)
Feb 05, 2015
5.019
5.215
5.011
5.206
1,024,036
+0.26(+5.33%)
Feb 04, 2015
5.011
5.062
4.926
4.943
1,235,469
-0.11(-2.18%)
Feb 03, 2015
4.917
5.121
4.900
5.053
1,637,265
+0.19(+3.84%)
Feb 02, 2015
4.663
4.875
4.629
4.866
814,297
+0.20(+4.37%)
Jan 30, 2015
4.629
4.769
4.620
4.663
1,213,560
-0.01(-0.18%)
Jan 29, 2015
4.569
4.705
4.527
4.671
1,206,778
+0.10(+2.23%)
Jan 28, 2015
4.722
4.739
4.527
4.569
768,996
-0.09(-2.00%)
Jan 27, 2015
4.654
4.714
4.612
4.663
465,166
-0.07(-1.44%)
Jan 26, 2015
4.646
4.748
4.578
4.731
519,878
+0.06(+1.27%)
Jan 23, 2015
4.781
4.824
4.620
4.671
616,865
-0.14(-2.83%)
Jan 22, 2015
4.654
4.832
4.569
4.807
646,354
+0.18(+3.85%)
Jan 21, 2015
4.552
4.688
4.484
4.629
876,449
+0.05(+1.11%)
Jan 20, 2015
4.629
4.646
4.510
4.578
724,099
-0.03(-0.74%)
Jan 16, 2015
4.476
4.629
4.425
4.612
962,438
+0.14(+3.04%)
Jan 15, 2015
4.476
4.535
4.425
4.476
1,057,984
-0.04(-0.94%)
Jan 14, 2015
4.578
4.595
4.433
4.518
891,265
-0.09(-2.03%)
Jan 13, 2015
4.739
4.892
4.552
4.612
824,821
-0.09(-1.99%)
Jan 12, 2015
4.773
4.858
4.654
4.705
705,085
-0.07(-1.42%)
Jan 09, 2015
4.909
4.926
4.756
4.773
809,701
-0.14(-2.94%)
Jan 08, 2015
4.900
4.934
4.798
4.917
919,198
+0.09(+1.94%)
Jan 07, 2015
4.646
4.858
4.637
4.824
1,163,800
+0.20(+4.41%)
Jan 06, 2015
4.815
4.866
4.620
4.620
981,771
-0.19(-3.89%)
Jan 05, 2015
4.849
4.875
4.764
4.807
682,750
-0.07(-1.39%)
Jan 02, 2015
5.011
5.036
4.798
4.875
697,204
-0.11(-2.21%)
Dec 31, 2014
5.011
4.985
4.985
4.985
835,642
+0.00(+0.00%)
Dec 30, 2014
4.951
5.011
4.917
4.985
450,185
+0.03(+0.51%)
Dec 29, 2014
4.951
5.011
4.926
4.960
826,976
+0.01(+0.17%)
Dec 26, 2014
4.985
5.002
4.926
4.951
277,267
-0.01(-0.17%)
Dec 24, 2014
5.002
4.960
4.960
4.960
283,178
-0.04(-0.85%)
Dec 23, 2014
5.011
5.019
4.951
5.002
1,057,297
+0.03(+0.51%)
Dec 22, 2014
4.951
5.019
4.888
4.977
638,166
+0.02(+0.34%)
Dec 19, 2014
4.943
5.028
4.866
4.960
4,211,853
+0.01(+0.17%)
Dec 18, 2014
4.875
4.951
4.832
4.951
1,101,229
+0.18(+3.74%)
Dec 17, 2014
4.595
4.773
4.552
4.773
1,804,124
+0.17(+3.69%)
Dec 16, 2014
4.637
4.739
4.586
4.603
990,997
-0.03(-0.55%)
Dec 15, 2014
4.756
4.807
4.612
4.629
807,721
-0.07(-1.45%)
Dec 12, 2014
4.629
4.798
4.629
4.697
1,517,257
-0.03(-0.54%)
Dec 11, 2014
4.926
4.951
4.697
4.722
850,201
-0.16(-3.30%)
Dec 10, 2014
4.943
4.990
4.849
4.883
1,882,127
-0.11(-2.21%)
Dec 09, 2014
4.841
5.028
4.790
4.994
1,599,562
+0.05(+1.03%)
Dec 08, 2014
4.620
4.960
4.603
4.943
1,833,962
+0.30(+6.40%)
Dec 05, 2014
4.476
4.705
4.476
4.646
2,014,836
+0.19(+4.19%)
Dec 04, 2014
4.433
4.476
4.425
4.459
989,526
+0.01(+0.19%)
Dec 03, 2014
4.357
4.476
4.357
4.450
1,109,789
+0.08(+1.95%)
Dec 02, 2014
4.314
4.416
4.297
4.365
710,777
+0.08(+1.78%)
Dec 01, 2014
4.340
4.374
4.289
4.289
722,025
-0.07(-1.56%)
Nov 28, 2014
4.382
4.408
4.340
4.357
1,093,408
-0.02(-0.39%)
Nov 26, 2014
4.382
4.374
4.374
4.374
786,660
+0.01(+0.19%)
Nov 25, 2014
4.425
4.442
4.331
4.365
1,981,324
-0.04(-0.96%)
Nov 24, 2014
4.263
4.408
4.246
4.408
1,119,436
+0.17(+4.01%)
Nov 21, 2014
4.255
4.280
4.187
4.238
1,826,971
+0.03(+0.60%)
Nov 20, 2014
4.128
4.212
4.085
4.212
844,169
+0.08(+1.85%)
Nov 19, 2014
4.187
4.212
4.077
4.136
515,930
-0.04(-1.02%)
Nov 18, 2014
4.221
4.238
4.178
4.178
711,840
-0.02(-0.40%)
Nov 17, 2014
4.246
4.255
4.187
4.195
512,431
-0.05(-1.20%)
Nov 14, 2014
4.246
4.293
4.204
4.246
1,242,466
+0.01(+0.20%)
Nov 13, 2014
4.297
4.365
4.204
4.238
807,286
-0.08(-1.96%)
Nov 12, 2014
4.314
4.408
4.314
4.323
1,070,886
+0.00(+0.00%)
Nov 11, 2014
4.382
4.416
4.314
4.323
745,599
-0.05(-1.17%)
Nov 10, 2014
4.459
4.476
4.357
4.374
1,058,778
-0.08(-1.90%)
Nov 07, 2014
4.442
4.476
4.433
4.459
671,331
+0.00(+0.00%)
Nov 06, 2014
4.459
4.484
4.365
4.459
1,198,909
+0.03(+0.57%)
Nov 05, 2014
4.399
4.471
4.357
4.433
714,218
+0.06(+1.36%)
Nov 04, 2014
4.399
4.425
4.272
4.374
604,487
-0.05(-1.15%)
Nov 03, 2014
4.459
4.501
4.382
4.425
835,513
+0.00(+0.00%)
Oct 31, 2014
4.425
4.459
4.399
4.425
1,173,020
+0.07(+1.56%)
Oct 30, 2014
4.365
4.374
4.263
4.357
1,315,987
-0.06(-1.35%)
Oct 29, 2014
4.340
4.442
4.191
4.416
927,902
+0.05(+1.17%)
Oct 28, 2014
4.017
4.365
3.847
4.365
1,397,676
+0.36(+8.90%)
Oct 27, 2014
3.992
4.043
4.000
4.009
580,411
+0.01(+0.21%)
Oct 24, 2014
4.102
4.140
3.941
4.000
1,139,418
-0.08(-1.88%)
Oct 23, 2014
4.153
4.221
4.068
4.077
656,694
+0.03(+0.63%)
Oct 22, 2014
4.145
4.204
4.043
4.051
511,651
-0.07(-1.65%)
Oct 21, 2014
4.128
4.238
4.111
4.119
811,173
+0.08(+1.89%)
Oct 20, 2014
3.949
4.111
3.949
4.043
516,534
+0.04(+1.06%)
Oct 17, 2014
4.094
4.128
3.924
4.000
1,052,784
-0.05(-1.26%)
Oct 16, 2014
3.796
4.115
3.788
4.051
1,363,813
+0.16(+4.15%)
Oct 15, 2014
3.975
4.034
3.788
3.890
1,508,212
-0.25(-5.95%)
Oct 14, 2014
4.085
4.229
4.043
4.136
982,633
+0.10(+2.53%)
Oct 13, 2014
3.890
4.128
3.890
4.034
891,570
+0.14(+3.71%)
Oct 10, 2014
3.830
3.941
3.826
3.890
925,768
+0.02(+0.44%)
Oct 09, 2014
4.111
4.111
3.847
3.873
570,581
-0.22(-5.39%)
Oct 08, 2014
3.915
4.102
3.881
4.094
605,821
+0.17(+4.33%)
Oct 07, 2014
4.009
4.034
3.890
3.924
1,080,182
-0.10(-2.53%)
Oct 06, 2014
4.153
4.162
4.026
4.026
471,197
-0.11(-2.67%)
Oct 03, 2014
4.170
4.246
4.136
4.136
442,530
+0.04(+1.04%)
Oct 02, 2014
4.017
4.153
4.017
4.094
471,274
+0.06(+1.47%)
Oct 01, 2014
4.017
4.111
3.958
4.034
681,370
+0.00(+0.00%)
Sep 30, 2014
4.060
4.098
4.034
4.034
901,461
-0.03(-0.63%)
Sep 29, 2014
4.034
4.140
4.034
4.060
364,569
-0.02(-0.42%)
Sep 26, 2014
4.060
4.119
4.017
4.077
695,110
+0.03(+0.84%)
Sep 25, 2014
4.111
4.153
3.975
4.043
733,536
-0.08(-2.06%)
Sep 24, 2014
4.162
4.178
4.085
4.128
655,448
-0.02(-0.41%)
Sep 23, 2014
4.246
4.272
4.145
4.145
954,038
-0.11(-2.59%)
Sep 22, 2014
4.459
4.493
4.246
4.255
493,716
-0.22(-4.93%)
Sep 19, 2014
4.493
4.612
4.425
4.476
1,514,018
-0.02(-0.38%)
Sep 18, 2014
4.357
4.510
4.348
4.493
638,797
+0.17(+3.93%)
Sep 17, 2014
4.314
4.416
4.263
4.323
470,089
+0.03(+0.59%)
Sep 16, 2014
4.348
4.399
4.255
4.297
889,666
-0.06(-1.36%)
Sep 15, 2014
4.459
4.510
4.357
4.357
614,043
-0.10(-2.29%)
Sep 12, 2014
4.510
4.586
4.459
4.459
667,983
-0.06(-1.32%)
Sep 11, 2014
4.382
4.535
4.365
4.518
785,682
+0.12(+2.70%)
Sep 10, 2014
4.323
4.408
4.289
4.399
748,982
+0.09(+2.17%)
Sep 09, 2014
4.391
4.433
4.289
4.306
553,842
-0.10(-2.31%)
Sep 08, 2014
4.425
4.518
4.391
4.408
550,968
-0.03(-0.76%)
Sep 05, 2014
4.399
4.459
4.391
4.442
442,286
+0.03(+0.77%)
Sep 04, 2014
4.416
4.535
4.404
4.408
518,976
-0.01(-0.19%)
Sep 03, 2014
4.459
4.544
4.399
4.416
862,118
-0.03(-0.57%)
Sep 02, 2014
4.467
4.467
4.404
4.442
497,591
+0.02(+0.38%)
Aug 29, 2014
4.348
4.425
4.425
4.425
305,197
+0.08(+1.76%)
Aug 28, 2014
4.399
4.416
4.323
4.348
305,343
-0.07(-1.54%)
Aug 27, 2014
4.569
4.569
4.408
4.416
283,514
-0.15(-3.35%)
Aug 26, 2014
4.391
4.578
4.391
4.569
775,421
+0.16(+3.66%)
Aug 25, 2014
4.450
4.450
4.280
4.408
639,980
-0.03(-0.57%)
Aug 22, 2014
4.408
4.476
4.340
4.433
399,164
+0.03(+0.77%)
Aug 21, 2014
4.306
4.408
4.229
4.399
358,098
+0.08(+1.97%)
Aug 20, 2014
4.297
4.340
4.255
4.314
344,211
-0.01(-0.20%)
Aug 19, 2014
4.416
4.416
4.306
4.323
402,230
-0.07(-1.55%)
Aug 18, 2014
4.348
4.412
4.297
4.391
684,078
+0.10(+2.38%)
Aug 15, 2014
4.416
4.425
4.246
4.289
583,044
-0.06(-1.37%)
Aug 14, 2014
4.425
4.433
4.340
4.348
457,368
-0.06(-1.35%)
Aug 13, 2014
4.297
4.442
4.272
4.408
920,561
+0.13(+2.98%)
Aug 12, 2014
4.136
4.280
4.119
4.280
824,999
+0.13(+3.07%)
Aug 11, 2014
4.102
4.162
4.068
4.153
814,692
+0.08(+1.87%)
Aug 08, 2014
4.111
4.111
4.009
4.077
553,980
+0.00(+0.00%)
Aug 07, 2014
4.212
4.272
4.026
4.077
592,166
-0.13(-3.03%)
Aug 06, 2014
4.068
4.204
4.051
4.204
954,157
+0.15(+3.77%)
Aug 05, 2014
4.060
4.111
3.992
4.051
479,152
-0.04(-1.04%)
Aug 04, 2014
4.153
4.170
3.992
4.094
990,053
-0.03(-0.82%)
Aug 01, 2014
4.382
4.382
4.081
4.128
1,633,342
-0.24(-5.45%)
Jul 31, 2014
4.586
4.603
4.348
4.365
1,012,130
-0.30(-6.38%)
Jul 30, 2014
4.680
4.756
4.535
4.663
1,313,352
+0.01(+0.18%)
Jul 29, 2014
4.705
4.714
4.646
4.654
795,036
-0.02(-0.36%)
Jul 28, 2014
4.646
4.731
4.603
4.671
1,006,787
-0.06(-1.26%)
Jul 25, 2014
4.629
4.731
4.620
4.731
865,974
+0.05(+1.09%)
Jul 24, 2014
4.493
4.680
4.493
4.680
1,748,923
+0.10(+2.23%)
Jul 23, 2014
4.467
4.586
4.416
4.578
838,999
+0.10(+2.28%)
Jul 22, 2014
4.493
4.561
4.442
4.476
680,510
+0.00(+0.00%)
Jul 21, 2014
4.425
4.482
4.350
4.476
678,838
+0.02(+0.38%)
Jul 18, 2014
4.391
4.527
4.348
4.459
749,311
+0.08(+1.94%)
Jul 17, 2014
4.484
4.501
4.331
4.374
838,614
-0.15(-3.38%)
Jul 16, 2014
4.544
4.565
4.459
4.527
1,025,274
+0.03(+0.57%)
Jul 15, 2014
4.416
4.510
4.399
4.501
674,928
+0.08(+1.92%)
Jul 14, 2014
4.433
4.484
4.382
4.416
484,836
+0.03(+0.78%)
Jul 11, 2014
4.297
4.404
4.255
4.382
555,367
+0.08(+1.78%)
Jul 10, 2014
4.382
4.399
4.272
4.306
927,565
-0.14(-3.06%)
Jul 09, 2014
4.493
4.544
4.433
4.442
888,272
-0.02(-0.38%)
Jul 08, 2014
4.586
4.586
4.450
4.459
957,933
-0.13(-2.78%)
Jul 07, 2014
4.731
4.731
4.561
4.586
905,556
-0.14(-2.88%)
Jul 03, 2014
4.663
4.722
4.722
4.722
458,384
+0.07(+1.46%)
Jul 02, 2014
4.748
4.798
4.637
4.654
938,825
-0.08(-1.62%)
Jul 01, 2014
4.612
4.815
4.603
4.731
1,344,079
+0.11(+2.39%)
Jun 30, 2014
4.637
4.671
4.518
4.620
970,102
-0.05(-1.09%)
Jun 27, 2014
4.603
4.743
4.578
4.671
4,358,348
+0.03(+0.55%)
Jun 26, 2014
4.612
4.671
4.536
4.646
727,684
+0.02(+0.37%)
Jun 25, 2014
4.688
4.688
4.561
4.629
905,737
-0.06(-1.27%)
Jun 24, 2014
4.688
4.803
4.637
4.688
784,502
+0.02(+0.36%)
Jun 23, 2014
4.756
4.773
4.637
4.671
825,549
-0.05(-1.08%)
Jun 20, 2014
4.798
4.824
4.722
4.722
3,479,215
-0.08(-1.77%)
Jun 19, 2014
4.824
4.871
4.756
4.807
1,406,195
+0.03(+0.53%)
Jun 18, 2014
4.671
4.815
4.603
4.781
1,213,545
+0.13(+2.74%)
Jun 17, 2014
4.578
4.671
4.527
4.654
774,693
+0.08(+1.86%)
Jun 16, 2014
4.459
4.586
4.416
4.569
870,645
+0.08(+1.89%)
Jun 13, 2014
4.501
4.607
4.467
4.484
817,385
-0.01(-0.19%)
Jun 12, 2014
4.586
4.612
4.450
4.493
752,809
-0.08(-1.86%)
Jun 11, 2014
4.620
4.663
4.552
4.578
450,506
-0.08(-1.64%)
Jun 10, 2014
4.637
4.705
4.527
4.654
888,113
+0.14(+3.01%)
Jun 06, 2014
4.510
4.561
4.501
4.518
774,343
+0.03(+0.57%)
Jun 05, 2014
4.408
4.510
4.365
4.493
1,027,997
+0.07(+1.54%)
Jun 04, 2014
4.416
4.467
4.382
4.425
828,802
-0.01(-0.19%)
Jun 03, 2014
4.187
4.466
4.162
4.433
3,042,316
+0.25(+5.88%)
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.