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
Houston American Energy Corp
(NY:
HUSA
)
1.330
+0.020 (+1.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2018
3.087
3.263
3.062
3.087
18,593
+0.00(+0.00%)
May 30, 2018
3.138
3.199
3.087
3.087
13,336
-0.05(-1.59%)
May 29, 2018
3.125
3.233
3.125
3.138
9,569
-0.10(-3.09%)
May 25, 2018
3.237
3.237
3.237
0
-0.06(-1.67%)
May 24, 2018
3.425
3.462
3.250
3.292
16,198
-0.01(-0.23%)
May 23, 2018
3.562
3.562
3.250
3.300
37,562
-0.14(-3.95%)
May 22, 2018
3.152
3.625
3.139
3.436
98,445
+0.29(+9.30%)
May 21, 2018
3.250
3.336
3.112
3.144
26,359
-0.19(-5.77%)
May 18, 2018
3.375
3.387
3.235
3.336
18,423
+0.08(+2.51%)
May 17, 2018
3.138
3.424
3.083
3.254
41,326
+0.12(+3.73%)
May 16, 2018
3.075
3.375
3.075
3.138
35,863
-0.22(-6.66%)
May 15, 2018
3.625
3.750
3.250
3.361
53,954
+0.04(+1.09%)
May 14, 2018
3.025
3.500
3.000
3.325
119,170
+0.30(+9.92%)
May 11, 2018
2.938
3.062
2.938
3.025
15,408
+0.03(+1.01%)
May 10, 2018
3.125
3.125
2.938
2.995
12,602
-0.07(-2.21%)
May 09, 2018
2.938
3.127
2.938
3.062
34,892
+0.10(+3.29%)
May 08, 2018
3.075
3.075
2.938
2.965
9,450
-0.08(-2.79%)
May 07, 2018
3.000
3.100
2.950
3.050
23,801
+0.10(+3.39%)
May 04, 2018
2.939
2.998
2.862
2.950
11,594
-0.02(-0.76%)
May 03, 2018
3.100
3.125
2.914
2.973
12,932
-0.04(-1.29%)
May 02, 2018
3.100
3.100
2.913
3.011
10,348
-0.02(-0.50%)
May 01, 2018
3.125
3.125
2.938
3.026
5,958
+0.01(+0.46%)
Apr 30, 2018
3.150
3.150
3.000
3.013
15,582
+0.01(+0.42%)
Apr 27, 2018
3.001
3.188
2.875
3.000
15,635
+0.14(+4.94%)
Apr 26, 2018
2.796
3.125
2.796
2.859
37,914
+0.11(+3.95%)
Apr 25, 2018
3.000
3.125
2.701
2.750
56,604
-0.22(-7.45%)
Apr 24, 2018
3.250
3.250
2.962
2.971
27,484
-0.16(-5.22%)
Apr 23, 2018
3.237
3.311
3.125
3.135
30,915
-0.12(-3.65%)
Apr 20, 2018
3.263
3.312
3.238
3.254
25,110
-0.05(-1.63%)
Apr 19, 2018
3.375
3.375
3.251
3.308
9,716
+0.06(+1.77%)
Apr 18, 2018
3.250
3.400
3.203
3.250
45,003
+0.00(+0.00%)
Apr 17, 2018
3.281
3.286
3.188
3.250
20,648
-0.03(-0.95%)
Apr 16, 2018
3.275
3.425
3.250
3.281
16,859
-0.02(-0.76%)
Apr 13, 2018
3.438
3.561
3.219
3.306
34,506
-0.03(-0.94%)
Apr 12, 2018
3.646
3.646
3.300
3.337
35,055
-0.16(-4.61%)
Apr 11, 2018
3.500
3.744
3.375
3.499
128,460
+0.00(+0.14%)
Apr 10, 2018
3.500
3.550
3.375
3.494
23,651
+0.10(+3.06%)
Apr 09, 2018
3.438
3.611
3.350
3.390
24,411
-0.01(-0.29%)
Apr 06, 2018
3.400
3.500
3.322
3.400
14,787
-0.06(-1.76%)
Apr 05, 2018
3.478
3.562
3.275
3.461
28,590
+0.15(+4.48%)
Apr 04, 2018
3.375
3.525
3.159
3.312
30,926
-0.09(-2.57%)
Apr 03, 2018
3.740
3.741
3.400
3.400
32,019
-0.16(-4.56%)
Apr 02, 2018
4.000
4.000
3.533
3.562
47,821
-0.35(-8.95%)
Mar 29, 2018
3.913
3.913
3.913
0
+0.13(+3.54%)
Mar 28, 2018
3.911
3.935
3.688
3.779
22,200
-0.09(-2.45%)
Mar 27, 2018
3.875
3.987
3.638
3.874
28,603
+0.15(+3.99%)
Mar 26, 2018
3.875
3.938
3.534
3.725
31,481
-0.21(-5.40%)
Mar 23, 2018
3.925
3.938
3.812
3.938
13,200
+0.06(+1.58%)
Mar 22, 2018
4.029
4.124
3.812
3.876
18,485
-0.10(-2.48%)
Mar 21, 2018
3.959
4.150
3.764
3.975
66,775
+0.16(+4.26%)
Mar 20, 2018
3.625
3.987
3.565
3.812
33,244
+0.06(+1.67%)
Mar 19, 2018
3.626
3.999
3.502
3.750
32,018
-0.12(-3.07%)
Mar 16, 2018
3.875
4.025
3.750
3.869
24,473
+0.03(+0.68%)
Mar 15, 2018
4.194
4.194
3.783
3.842
56,788
-0.15(-3.82%)
Mar 14, 2018
3.875
4.175
3.812
3.995
66,104
+0.20(+5.17%)
Mar 13, 2018
3.725
4.000
3.625
3.799
65,680
+0.20(+5.52%)
Mar 12, 2018
3.559
3.749
3.559
3.600
23,619
+0.02(+0.59%)
Mar 09, 2018
3.470
3.869
3.406
3.579
54,346
+0.17(+5.10%)
Mar 08, 2018
3.465
3.466
3.364
3.405
14,936
+0.10(+3.18%)
Mar 07, 2018
3.300
3.300
10,944
-0.08(-2.22%)
Mar 06, 2018
3.438
3.541
3.375
3.375
11,863
-0.17(-4.73%)
Mar 05, 2018
3.375
3.606
3.271
3.542
30,219
+0.17(+5.08%)
Mar 02, 2018
3.375
3.390
3.308
3.371
11,173
+0.06(+1.77%)
Mar 01, 2018
3.375
3.394
3.312
3.312
14,167
-0.06(-1.85%)
Feb 28, 2018
3.376
3.475
3.375
3.375
17,229
-0.04(-1.28%)
Feb 27, 2018
3.540
3.562
3.376
3.419
19,855
-0.07(-1.97%)
Feb 26, 2018
3.462
3.561
3.451
3.487
10,669
+0.04(+1.05%)
Feb 23, 2018
3.500
3.500
3.375
3.451
13,254
-0.01(-0.29%)
Feb 22, 2018
3.562
3.562
3.333
3.461
23,960
+0.02(+0.69%)
Feb 21, 2018
3.500
3.561
3.438
3.438
18,128
-0.08(-2.17%)
Feb 20, 2018
3.562
3.565
3.438
3.514
27,858
-0.02(-0.53%)
Feb 16, 2018
3.533
3.533
3.533
0
-0.12(-3.29%)
Feb 15, 2018
3.750
3.766
3.513
3.652
101,288
-0.10(-2.60%)
Feb 14, 2018
3.975
3.987
3.625
3.750
45,942
-0.04(-0.96%)
Feb 13, 2018
4.263
4.375
3.750
3.786
113,528
-0.36(-8.57%)
Feb 12, 2018
3.491
4.625
3.375
4.141
273,546
+0.82(+24.55%)
Feb 09, 2018
3.541
3.562
3.251
3.325
15,095
-0.05(-1.44%)
Feb 08, 2018
3.632
3.638
3.321
3.374
16,158
-0.09(-2.49%)
Feb 07, 2018
3.413
3.611
3.346
3.460
18,342
+0.15(+4.45%)
Feb 06, 2018
3.250
3.487
3.188
3.312
17,026
-0.20(-5.63%)
Feb 05, 2018
3.447
3.644
3.375
3.510
17,305
+0.06(+1.81%)
Feb 02, 2018
3.717
3.717
3.126
3.447
46,530
-0.12(-3.30%)
Feb 01, 2018
3.875
3.875
3.513
3.565
39,131
-0.31(-8.00%)
Jan 31, 2018
4.006
4.032
3.873
3.875
14,848
+0.00(+0.06%)
Jan 30, 2018
4.032
4.032
3.894
3.873
24,064
-0.15(-3.64%)
Jan 29, 2018
4.062
4.175
4.000
4.019
18,976
-0.17(-3.97%)
Jan 26, 2018
4.250
4.250
4.013
4.185
26,118
-0.05(-1.21%)
Jan 25, 2018
4.250
4.291
4.143
4.236
13,677
+0.01(+0.18%)
Jan 24, 2018
4.200
4.250
4.125
4.229
20,327
+0.03(+0.71%)
Jan 23, 2018
4.175
4.250
4.039
4.199
45,654
+0.02(+0.57%)
Jan 22, 2018
4.050
4.269
4.013
4.175
53,230
+0.10(+2.41%)
Jan 19, 2018
4.180
4.181
4.025
4.077
20,028
-0.07(-1.76%)
Jan 18, 2018
4.125
4.150
4.037
4.150
20,502
-0.00(-0.03%)
Jan 17, 2018
4.160
4.375
4.088
4.151
24,076
+0.01(+0.15%)
Jan 16, 2018
4.438
4.438
3.939
4.145
58,876
-0.12(-2.81%)
Jan 12, 2018
4.265
4.265
4.265
0
+0.08(+1.85%)
Jan 11, 2018
3.900
4.651
3.900
4.188
94,887
+0.13(+3.27%)
Jan 10, 2018
4.125
4.125
3.941
4.055
13,624
-0.07(-1.70%)
Jan 09, 2018
4.090
4.188
4.013
4.125
11,548
+0.00(+0.00%)
Jan 08, 2018
4.250
4.251
3.938
4.125
24,622
-0.02(-0.39%)
Jan 05, 2018
4.362
4.362
4.150
4.141
32,348
-0.22(-5.04%)
Jan 04, 2018
4.375
4.499
4.263
4.361
38,335
+0.08(+1.99%)
Jan 03, 2018
4.150
4.372
4.150
4.276
30,782
+0.15(+3.67%)
Jan 02, 2018
4.000
4.375
4.000
4.125
30,231
+0.00(+0.00%)
Dec 29, 2017
4.125
4.125
4.125
0
-0.06(-1.49%)
Dec 28, 2017
4.000
4.188
3.888
4.188
35,703
+0.12(+3.08%)
Dec 27, 2017
3.837
4.117
3.800
4.062
38,157
+0.23(+5.86%)
Dec 26, 2017
3.875
3.934
3.812
3.837
33,259
-0.13(-3.31%)
Dec 22, 2017
3.875
4.000
3.812
3.969
27,918
+0.04(+1.11%)
Dec 21, 2017
3.841
4.062
3.812
3.925
19,992
+0.06(+1.62%)
Dec 20, 2017
3.925
3.998
3.812
3.862
22,917
-0.06(-1.59%)
Dec 19, 2017
4.031
4.124
3.881
3.925
33,967
-0.08(-1.88%)
Dec 18, 2017
3.875
4.124
3.771
4.000
52,142
+0.19(+4.92%)
Dec 15, 2017
3.764
4.050
3.764
3.812
19,741
+0.06(+1.67%)
Dec 14, 2017
3.938
4.312
3.750
3.750
49,828
+0.00(+0.00%)
Dec 13, 2017
4.004
4.188
3.750
3.750
36,358
-0.25(-6.25%)
Dec 12, 2017
4.000
4.379
3.885
4.000
48,634
-0.06(-1.54%)
Dec 11, 2017
4.500
4.546
4.062
4.062
39,135
-0.36(-8.11%)
Dec 08, 2017
4.548
4.561
4.062
4.421
29,083
-0.02(-0.37%)
Dec 07, 2017
4.728
4.771
4.388
4.438
49,946
-0.31(-6.58%)
Dec 06, 2017
4.875
5.043
4.628
4.750
35,777
-0.29(-5.68%)
Dec 05, 2017
4.820
5.125
4.812
5.036
25,571
+0.10(+2.03%)
Dec 04, 2017
5.031
5.125
4.769
4.936
37,434
-0.13(-2.49%)
Dec 01, 2017
4.938
5.287
4.812
5.062
108,511
+0.17(+3.45%)
Nov 30, 2017
4.862
4.911
4.662
4.894
42,336
+0.06(+1.19%)
Nov 29, 2017
4.750
4.936
4.625
4.836
63,643
+0.09(+1.82%)
Nov 28, 2017
4.625
4.875
4.625
4.750
39,490
+0.11(+2.43%)
Nov 27, 2017
4.325
4.750
4.275
4.638
49,159
+0.26(+5.94%)
Nov 24, 2017
4.334
4.500
4.275
4.378
22,414
+0.10(+2.37%)
Nov 22, 2017
4.688
4.746
4.263
4.276
68,123
-0.42(-9.02%)
Nov 21, 2017
4.764
4.829
4.625
4.700
43,146
-0.11(-2.34%)
Nov 20, 2017
4.890
4.900
4.765
4.812
18,143
-0.08(-1.58%)
Nov 17, 2017
4.875
4.900
4.750
4.890
27,204
+0.05(+1.05%)
Nov 16, 2017
5.000
5.000
4.750
4.839
27,375
-0.00(-0.09%)
Nov 15, 2017
5.125
5.125
4.812
4.844
30,088
-0.47(-8.82%)
Nov 14, 2017
5.374
5.374
4.812
5.312
59,300
+0.13(+2.43%)
Nov 13, 2017
5.513
5.621
5.000
5.186
124,717
-0.31(-5.70%)
Nov 10, 2017
5.500
6.875
5.394
5.500
393,754
+0.03(+0.50%)
Nov 09, 2017
5.438
5.750
5.362
5.473
47,533
+0.04(+0.64%)
Nov 08, 2017
5.312
5.850
5.247
5.438
182,380
+0.14(+2.59%)
Nov 07, 2017
5.625
5.875
5.125
5.300
95,363
-0.20(-3.61%)
Nov 06, 2017
4.945
5.875
4.938
5.499
103,463
+0.49(+9.67%)
Nov 03, 2017
5.331
5.331
5.000
5.014
37,826
-0.24(-4.61%)
Nov 02, 2017
5.625
5.625
5.162
5.256
19,136
-0.18(-3.33%)
Nov 01, 2017
5.638
5.775
5.400
5.438
40,905
-0.05(-0.91%)
Oct 31, 2017
5.125
5.612
5.015
5.487
67,091
+0.42(+8.37%)
Oct 30, 2017
5.312
5.000
5.064
63,607
+0.17(+3.37%)
Oct 27, 2017
5.125
5.125
4.700
4.899
36,150
-0.02(-0.41%)
Oct 26, 2017
4.938
5.487
4.695
4.919
101,187
+0.23(+4.79%)
Oct 25, 2017
5.053
5.125
4.688
4.694
17,202
-0.12(-2.59%)
Oct 24, 2017
4.794
5.075
4.694
4.819
13,860
-0.12(-2.41%)
Oct 23, 2017
5.000
5.025
4.812
4.938
14,276
-0.04(-0.80%)
Oct 20, 2017
4.938
5.120
4.600
4.978
65,305
+0.14(+2.89%)
Oct 19, 2017
5.064
5.250
4.751
4.838
51,560
-0.35(-6.75%)
Oct 18, 2017
5.162
5.390
5.125
5.188
23,280
-0.20(-3.76%)
Oct 17, 2017
5.625
5.638
5.390
5.390
33,020
-0.16(-2.88%)
Oct 16, 2017
5.500
5.850
5.463
5.550
30,871
-0.01(-0.22%)
Oct 13, 2017
5.500
5.591
5.393
5.562
33,835
+0.19(+3.49%)
Oct 12, 2017
5.326
5.625
5.326
5.375
30,275
-0.19(-3.37%)
Oct 11, 2017
5.588
5.650
5.271
5.562
21,812
-0.09(-1.55%)
Oct 10, 2017
5.811
5.874
5.062
5.650
48,149
-0.16(-2.77%)
Oct 09, 2017
6.250
6.250
5.626
5.811
51,398
-0.18(-2.94%)
Oct 06, 2017
6.125
6.125
5.763
5.987
55,369
-0.08(-1.26%)
Oct 05, 2017
6.250
6.250
6.000
6.064
35,254
+0.12(+2.10%)
Oct 04, 2017
6.250
6.500
5.938
5.939
96,040
-0.38(-6.05%)
Oct 03, 2017
6.803
7.000
6.250
6.321
146,508
-0.30(-4.57%)
Oct 02, 2017
6.249
6.625
6.188
6.624
74,421
+0.37(+5.96%)
Sep 29, 2017
6.375
6.375
6.138
6.251
20,436
+0.00(+0.04%)
Sep 28, 2017
6.429
6.429
6.138
6.249
17,565
-0.05(-0.87%)
Sep 27, 2017
6.304
6.304
31,970
-0.01(-0.16%)
Sep 26, 2017
6.250
6.438
6.128
6.314
49,817
+0.19(+3.06%)
Sep 25, 2017
6.125
6.375
6.089
6.126
37,749
+0.00(+0.02%)
Sep 22, 2017
6.250
6.250
6.081
6.125
22,545
-0.03(-0.51%)
Sep 21, 2017
6.250
6.250
6.062
6.156
21,202
-0.03(-0.51%)
Sep 20, 2017
6.188
6.245
6.062
6.188
30,735
-0.05(-0.82%)
Sep 19, 2017
6.287
6.625
6.062
6.239
103,570
-0.01(-0.18%)
Sep 18, 2017
6.125
6.499
6.021
6.250
36,418
+0.12(+2.02%)
Sep 15, 2017
6.688
6.824
6.126
6.126
76,320
-0.37(-5.75%)
Sep 14, 2017
5.875
7.500
5.839
6.500
300,228
+0.66(+11.33%)
Sep 13, 2017
5.963
6.125
5.839
5.839
22,053
-0.21(-3.49%)
Sep 12, 2017
6.250
6.250
5.876
6.050
27,851
+0.11(+1.89%)
Sep 11, 2017
6.125
6.125
5.782
5.938
19,700
-0.06(-1.04%)
Sep 08, 2017
5.750
6.000
5.750
6.000
14,615
+0.24(+4.23%)
Sep 07, 2017
5.975
6.000
5.750
5.756
31,967
-0.31(-5.05%)
Sep 06, 2017
6.188
6.188
5.750
6.062
42,057
+0.12(+2.11%)
Sep 05, 2017
6.250
6.319
5.875
5.938
58,790
-0.31(-5.00%)
Sep 01, 2017
6.250
6.250
6.084
6.250
18,415
+0.12(+2.04%)
Aug 31, 2017
6.000
6.375
6.000
6.125
39,625
-0.13(-2.16%)
Aug 30, 2017
6.188
6.500
5.876
6.260
51,648
+0.06(+0.97%)
Aug 29, 2017
6.475
6.475
6.062
6.200
25,758
-0.02(-0.40%)
Aug 28, 2017
6.375
6.404
6.080
6.225
78,873
-0.24(-3.77%)
Aug 25, 2017
6.764
7.250
6.463
6.469
90,083
-0.09(-1.43%)
Aug 24, 2017
6.875
6.875
6.500
6.562
24,585
-0.19(-2.78%)
Aug 23, 2017
6.625
6.875
6.275
6.750
48,872
+0.38(+5.88%)
Aug 22, 2017
6.375
6.562
6.375
6.375
23,338
-0.12(-1.92%)
Aug 21, 2017
6.734
6.772
6.394
6.500
33,834
-0.27(-4.02%)
Aug 18, 2017
6.750
6.938
6.662
6.772
31,956
-0.04(-0.59%)
Aug 17, 2017
7.125
7.125
6.750
6.812
52,347
-0.11(-1.59%)
Aug 16, 2017
7.125
8.000
6.875
6.923
145,479
-0.17(-2.40%)
Aug 15, 2017
7.062
7.138
6.844
7.093
47,824
+0.03(+0.42%)
Aug 14, 2017
7.250
7.250
6.875
7.062
46,036
+0.09(+1.27%)
Aug 11, 2017
7.088
7.374
6.750
6.974
50,325
+0.22(+3.31%)
Aug 10, 2017
6.834
7.125
6.625
6.750
33,608
+0.00(+0.00%)
Aug 09, 2017
6.626
6.911
6.500
6.750
26,293
+0.12(+1.87%)
Aug 08, 2017
7.000
7.000
6.560
6.626
33,726
-0.35(-5.05%)
Aug 07, 2017
7.125
7.229
6.761
6.979
31,415
-0.02(-0.30%)
Aug 04, 2017
6.500
7.250
6.500
7.000
42,160
+0.25(+3.74%)
Aug 03, 2017
6.750
6.875
6.319
6.747
57,936
-0.13(-1.85%)
Aug 02, 2017
8.125
8.188
6.875
6.875
132,471
-0.75(-9.82%)
Aug 01, 2017
8.625
9.500
7.175
7.624
808,660
+1.37(+21.98%)
Jul 31, 2017
6.742
6.742
6.000
6.250
56,604
-0.28(-4.34%)
Jul 28, 2017
5.921
7.125
5.625
6.534
169,330
+0.79(+13.66%)
Jul 27, 2017
6.249
6.478
5.735
5.749
94,875
-0.68(-10.53%)
Jul 26, 2017
6.938
6.938
5.763
6.425
125,060
-0.55(-7.89%)
Jul 25, 2017
7.375
7.625
6.625
6.975
111,255
-0.44(-5.95%)
Jul 24, 2017
8.000
8.068
6.280
7.416
98,147
-0.67(-8.30%)
Jul 21, 2017
8.250
8.280
8.026
8.088
59,838
-0.28(-3.38%)
Jul 20, 2017
8.625
8.625
8.256
8.370
43,821
-0.01(-0.06%)
Jul 19, 2017
8.064
8.750
8.000
8.375
69,979
+0.38(+4.69%)
Jul 18, 2017
8.562
8.625
8.000
8.000
100,803
-0.50(-5.88%)
Jul 17, 2017
9.000
9.125
8.387
8.500
60,687
-0.25(-2.86%)
Jul 14, 2017
8.498
9.524
8.312
8.750
115,296
+0.47(+5.74%)
Jul 13, 2017
8.625
8.711
8.125
8.275
57,117
-0.35(-4.06%)
Jul 12, 2017
8.637
8.874
8.250
8.625
65,202
-0.32(-3.56%)
Jul 11, 2017
9.000
9.225
8.688
8.944
53,476
-0.18(-1.95%)
Jul 10, 2017
9.938
9.938
8.826
9.121
56,960
-0.38(-3.99%)
Jul 07, 2017
10.25
11.75
8.819
9.500
266,020
+0.25(+2.69%)
Jul 06, 2017
8.625
9.500
8.012
9.251
83,926
+0.63(+7.26%)
Jul 05, 2017
9.500
9.500
8.562
8.625
50,036
-0.75(-8.00%)
Jul 03, 2017
9.562
9.688
9.000
9.375
28,074
+0.00(+0.00%)
Jun 30, 2017
10.88
10.94
8.750
9.375
142,235
-1.19(-11.24%)
Jun 29, 2017
11.00
13.00
10.01
10.56
426,953
+0.44(+4.32%)
Jun 28, 2017
8.750
11.25
8.626
10.12
228,650
+1.75(+20.90%)
Jun 27, 2017
7.938
8.706
7.938
8.375
52,723
+0.48(+6.10%)
Jun 26, 2017
7.725
8.475
7.500
7.894
48,542
+0.33(+4.38%)
Jun 23, 2017
8.000
8.125
7.525
7.562
23,972
+0.06(+0.83%)
Jun 22, 2017
7.250
8.125
7.037
7.500
42,913
+0.25(+3.45%)
Jun 21, 2017
6.688
7.724
6.688
7.250
40,294
-0.24(-3.17%)
Jun 20, 2017
7.500
7.747
7.125
7.487
66,600
-0.34(-4.31%)
Jun 19, 2017
8.325
8.375
7.500
7.825
50,102
-0.42(-5.15%)
Jun 16, 2017
9.125
9.425
7.808
8.250
99,513
+0.62(+8.20%)
Jun 15, 2017
7.976
8.562
7.066
7.625
82,942
-0.37(-4.67%)
Jun 14, 2017
8.750
8.875
7.776
7.999
61,197
-1.00(-11.12%)
Jun 13, 2017
9.375
9.626
8.384
9.000
35,852
-0.38(-4.00%)
Jun 12, 2017
8.925
10.62
7.671
9.375
147,283
+0.44(+4.90%)
Jun 09, 2017
9.625
9.625
8.250
8.938
231,699
-1.31(-12.80%)
Jun 08, 2017
9.250
13.12
9.000
10.25
745,108
+1.38(+15.56%)
Jun 07, 2017
7.875
9.125
7.812
8.870
152,046
+1.06(+13.54%)
Jun 06, 2017
7.032
8.000
7.000
7.812
90,464
+0.75(+10.62%)
Jun 05, 2017
6.250
8.000
6.125
7.062
160,932
+0.81(+13.00%)
Jun 02, 2017
5.763
6.250
5.506
6.250
50,012
+0.49(+8.53%)
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.