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
PIMCO Strategic Income Fund, Inc.
(NY:
RCS
)
6.100
+0.040 (+0.66%)
Official Closing Price
Updated: 7:00 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 29, 2015
3.771
3.784
3.763
3.784
244,505
+0.02(+0.44%)
May 28, 2015
3.800
3.800
3.759
3.767
324,718
-0.04(-0.98%)
May 27, 2015
3.800
3.805
3.784
3.805
190,152
+0.01(+0.22%)
May 26, 2015
3.800
3.805
3.788
3.796
182,114
-0.00(-0.11%)
May 22, 2015
3.796
3.800
3.800
3.800
230,693
+0.00(+0.11%)
May 21, 2015
3.792
3.817
3.792
3.796
209,737
+0.01(+0.22%)
May 20, 2015
3.800
3.821
3.788
3.788
196,384
-0.00(-0.11%)
May 19, 2015
3.805
3.813
3.792
3.792
401,722
-0.03(-0.86%)
May 18, 2015
3.813
3.825
3.805
3.825
170,125
+0.01(+0.22%)
May 15, 2015
3.813
3.829
3.809
3.817
151,993
-0.00(-0.11%)
May 14, 2015
3.800
3.821
3.797
3.821
230,581
+0.02(+0.54%)
May 13, 2015
3.817
3.821
3.800
3.800
221,160
+0.00(+0.00%)
May 12, 2015
3.800
3.825
3.796
3.800
389,460
-0.03(-0.76%)
May 11, 2015
3.842
3.850
3.825
3.829
305,385
-0.02(-0.43%)
May 08, 2015
3.854
3.867
3.846
3.846
206,999
+0.00(+0.11%)
May 07, 2015
3.838
3.862
3.829
3.842
254,703
+0.00(+0.11%)
May 06, 2015
3.834
3.866
3.833
3.838
300,854
+0.01(+0.21%)
May 05, 2015
3.846
3.850
3.817
3.829
343,795
-0.01(-0.32%)
May 04, 2015
3.875
3.891
3.838
3.842
416,044
-0.02(-0.64%)
May 01, 2015
3.858
3.866
3.839
3.866
289,744
+0.02(+0.43%)
Apr 30, 2015
3.834
3.850
3.821
3.850
220,418
+0.01(+0.21%)
Apr 29, 2015
3.817
3.842
3.817
3.842
238,176
+0.01(+0.32%)
Apr 28, 2015
3.834
3.845
3.813
3.829
253,059
+0.00(+0.11%)
Apr 27, 2015
3.817
3.846
3.813
3.825
227,498
+0.01(+0.32%)
Apr 24, 2015
3.805
3.813
3.801
3.813
90,338
+0.01(+0.22%)
Apr 23, 2015
3.784
3.825
3.784
3.805
218,250
+0.02(+0.43%)
Apr 22, 2015
3.797
3.807
3.784
3.788
188,055
-0.01(-0.22%)
Apr 21, 2015
3.780
3.805
3.780
3.797
260,930
+0.01(+0.33%)
Apr 20, 2015
3.805
3.830
3.772
3.784
400,424
-0.01(-0.22%)
Apr 17, 2015
3.809
3.809
3.788
3.793
300,166
-0.03(-0.75%)
Apr 16, 2015
3.838
3.842
3.801
3.821
238,769
-0.02(-0.53%)
Apr 15, 2015
3.829
3.875
3.825
3.842
277,591
+0.01(+0.32%)
Apr 14, 2015
3.801
3.834
3.801
3.829
383,593
+0.04(+0.97%)
Apr 13, 2015
3.805
3.813
3.793
3.793
279,257
-0.02(-0.43%)
Apr 10, 2015
3.821
3.829
3.784
3.809
314,244
+0.00(+0.11%)
Apr 09, 2015
3.850
3.879
3.780
3.805
517,848
-0.06(-1.59%)
Apr 08, 2015
3.862
3.874
3.838
3.866
298,231
+0.02(+0.53%)
Apr 07, 2015
3.834
3.862
3.826
3.846
332,443
+0.02(+0.53%)
Apr 06, 2015
3.793
3.838
3.793
3.826
348,810
+0.04(+0.97%)
Apr 02, 2015
3.801
3.789
3.789
3.789
353,213
-0.02(-0.53%)
Apr 01, 2015
3.797
3.818
3.785
3.809
212,279
+0.03(+0.86%)
Mar 31, 2015
3.777
3.777
3.740
3.777
344,203
+0.02(+0.65%)
Mar 30, 2015
3.736
3.769
3.736
3.752
466,740
+0.02(+0.54%)
Mar 27, 2015
3.732
3.761
3.720
3.732
764,578
-0.03(-0.76%)
Mar 26, 2015
3.826
3.834
3.748
3.761
516,099
-0.05(-1.39%)
Mar 25, 2015
3.801
3.838
3.797
3.813
263,635
+0.02(+0.64%)
Mar 24, 2015
3.813
3.825
3.789
3.789
230,653
-0.05(-1.38%)
Mar 23, 2015
3.801
3.846
3.797
3.842
259,304
+0.03(+0.85%)
Mar 20, 2015
3.789
3.818
3.773
3.809
300,285
+0.04(+0.97%)
Mar 19, 2015
3.809
3.822
3.761
3.773
408,718
-0.04(-1.07%)
Mar 18, 2015
3.842
3.850
3.781
3.813
391,611
-0.04(-1.16%)
Mar 17, 2015
3.838
3.858
3.789
3.858
344,678
+0.00(+0.00%)
Mar 16, 2015
3.870
3.879
3.846
3.858
335,582
-0.02(-0.52%)
Mar 13, 2015
3.883
3.899
3.862
3.879
312,362
-0.03(-0.83%)
Mar 12, 2015
3.899
3.927
3.899
3.911
123,167
+0.01(+0.21%)
Mar 11, 2015
3.887
3.903
3.879
3.903
261,977
+0.01(+0.21%)
Mar 10, 2015
3.874
3.914
3.874
3.895
223,372
+0.00(+0.00%)
Mar 09, 2015
3.875
3.911
3.871
3.895
235,627
+0.01(+0.31%)
Mar 06, 2015
3.907
3.927
3.826
3.883
471,853
-0.05(-1.23%)
Mar 05, 2015
3.911
3.931
3.907
3.931
178,294
+0.01(+0.31%)
Mar 04, 2015
3.895
3.923
3.883
3.919
222,976
+0.01(+0.31%)
Mar 03, 2015
3.907
3.915
3.907
3.907
293,603
+0.01(+0.31%)
Mar 02, 2015
3.899
3.899
3.879
3.895
299,439
+0.02(+0.52%)
Feb 27, 2015
3.871
3.887
3.867
3.875
136,066
+0.01(+0.21%)
Feb 26, 2015
3.854
3.883
3.854
3.867
233,633
+0.01(+0.21%)
Feb 25, 2015
3.863
3.883
3.850
3.858
141,061
+0.01(+0.21%)
Feb 24, 2015
3.875
3.883
3.822
3.850
434,287
-0.02(-0.45%)
Feb 23, 2015
3.850
3.879
3.850
3.868
188,007
+0.02(+0.45%)
Feb 20, 2015
3.850
3.871
3.850
3.850
177,337
+0.00(+0.10%)
Feb 19, 2015
3.887
3.899
3.838
3.846
284,967
-0.04(-1.04%)
Feb 18, 2015
3.903
3.907
3.854
3.887
398,138
+0.00(+0.00%)
Feb 17, 2015
3.963
3.992
3.871
3.887
389,033
+0.00(+0.00%)
Feb 13, 2015
3.887
3.887
3.887
3.887
221,733
+0.04(+0.94%)
Feb 12, 2015
3.875
3.890
3.850
3.850
288,343
-0.02(-0.42%)
Feb 11, 2015
3.891
3.911
3.867
3.867
337,796
-0.02(-0.52%)
Feb 10, 2015
3.883
3.915
3.883
3.887
190,390
+0.00(+0.10%)
Feb 09, 2015
3.875
3.903
3.875
3.883
242,349
-0.00(-0.10%)
Feb 06, 2015
3.947
3.947
3.875
3.887
537,047
-0.04(-0.92%)
Feb 05, 2015
3.883
3.931
3.879
3.923
232,563
+0.02(+0.62%)
Feb 04, 2015
3.871
3.899
3.871
3.899
228,512
+0.02(+0.41%)
Feb 03, 2015
3.895
3.911
3.871
3.883
392,668
+0.01(+0.31%)
Feb 02, 2015
3.871
3.899
3.847
3.871
341,458
+0.01(+0.31%)
Jan 30, 2015
3.855
3.899
3.844
3.859
320,821
+0.03(+0.84%)
Jan 29, 2015
3.867
3.867
3.827
3.827
290,783
-0.02(-0.62%)
Jan 28, 2015
3.883
3.899
3.839
3.851
239,846
-0.02(-0.41%)
Jan 27, 2015
3.875
3.883
3.849
3.867
174,136
-0.02(-0.51%)
Jan 26, 2015
3.867
3.895
3.851
3.887
254,288
+0.02(+0.62%)
Jan 23, 2015
3.879
3.879
3.829
3.863
257,222
+0.03(+0.84%)
Jan 22, 2015
3.819
3.831
3.803
3.831
235,935
+0.00(+0.10%)
Jan 21, 2015
3.819
3.833
3.787
3.827
237,320
+0.00(+0.10%)
Jan 20, 2015
3.795
3.823
3.767
3.823
394,848
+0.03(+0.74%)
Jan 16, 2015
3.899
3.899
3.779
3.795
242,719
-0.02(-0.52%)
Jan 15, 2015
3.783
3.827
3.743
3.815
299,901
+0.02(+0.53%)
Jan 14, 2015
3.751
3.803
3.711
3.795
459,605
+0.00(+0.11%)
Jan 13, 2015
3.839
3.847
3.727
3.791
552,902
-0.04(-0.94%)
Jan 12, 2015
3.839
3.839
3.799
3.827
269,221
+0.01(+0.21%)
Jan 09, 2015
3.807
3.829
3.799
3.819
177,042
-0.00(-0.10%)
Jan 08, 2015
3.839
3.859
3.799
3.823
514,099
-0.01(-0.21%)
Jan 07, 2015
3.886
3.886
3.822
3.831
349,123
-0.04(-0.92%)
Jan 06, 2015
3.779
3.866
3.772
3.866
271,467
+0.10(+2.63%)
Jan 05, 2015
3.787
3.807
3.747
3.767
410,699
-0.03(-0.83%)
Jan 02, 2015
3.791
3.843
3.779
3.799
434,729
+0.04(+1.16%)
Dec 31, 2014
3.755
3.755
3.755
3.755
776,189
-0.02(-0.42%)
Dec 30, 2014
3.795
3.815
3.712
3.771
757,997
-0.05(-1.25%)
Dec 29, 2014
3.835
3.839
3.799
3.819
381,964
-0.03(-0.72%)
Dec 26, 2014
3.870
3.882
3.819
3.847
397,932
-0.03(-0.72%)
Dec 24, 2014
3.854
3.874
3.874
3.874
194,930
+0.03(+0.85%)
Dec 23, 2014
3.842
3.881
3.822
3.842
431,294
-0.01(-0.31%)
Dec 22, 2014
3.901
3.901
3.838
3.854
460,074
-0.03(-0.71%)
Dec 19, 2014
3.928
3.956
3.881
3.881
372,348
-0.04(-1.10%)
Dec 18, 2014
3.956
3.995
3.869
3.924
591,219
+0.02(+0.61%)
Dec 17, 2014
3.814
3.968
3.814
3.901
362,752
+0.06(+1.64%)
Dec 16, 2014
3.909
3.909
3.763
3.838
697,403
-0.09(-2.21%)
Dec 15, 2014
4.019
4.019
3.913
3.924
380,157
-0.08(-1.93%)
Dec 12, 2014
4.027
4.029
3.936
4.002
413,914
-0.04(-0.92%)
Dec 11, 2014
4.058
4.121
4.019
4.039
211,424
-0.04(-0.87%)
Dec 10, 2014
4.090
4.090
4.023
4.074
286,569
-0.03(-0.77%)
Dec 09, 2014
4.066
4.121
4.039
4.106
341,738
+0.04(+0.87%)
Dec 08, 2014
4.074
4.098
4.041
4.070
387,838
-0.01(-0.29%)
Dec 05, 2014
4.051
4.086
4.035
4.082
348,733
+0.02(+0.48%)
Dec 04, 2014
4.062
4.071
4.051
4.062
271,630
-0.00(-0.09%)
Dec 03, 2014
4.035
4.066
4.027
4.066
310,272
+0.02(+0.57%)
Dec 02, 2014
4.012
4.047
4.004
4.043
404,971
+0.04(+1.07%)
Dec 01, 2014
4.051
4.051
3.992
4.000
363,124
-0.02(-0.49%)
Nov 28, 2014
4.004
4.019
3.973
4.019
127,950
+0.02(+0.49%)
Nov 26, 2014
3.973
4.000
4.000
4.000
181,332
+0.02(+0.49%)
Nov 25, 2014
3.996
3.996
3.969
3.980
206,626
-0.02(-0.49%)
Nov 24, 2014
3.961
4.023
3.949
4.000
304,065
+0.05(+1.29%)
Nov 21, 2014
3.941
3.961
3.929
3.949
167,672
+0.01(+0.30%)
Nov 20, 2014
3.929
3.941
3.911
3.937
120,988
-0.00(-0.10%)
Nov 19, 2014
3.929
3.941
3.902
3.941
283,686
+0.01(+0.20%)
Nov 18, 2014
3.980
3.988
3.922
3.933
351,891
-0.05(-1.28%)
Nov 17, 2014
3.976
3.984
3.961
3.984
155,336
+0.02(+0.39%)
Nov 14, 2014
3.965
3.976
3.949
3.969
154,582
+0.00(+0.00%)
Nov 13, 2014
3.973
4.003
3.969
3.969
113,073
-0.00(-0.10%)
Nov 12, 2014
3.984
4.008
3.954
3.973
268,842
-0.01(-0.19%)
Nov 11, 2014
3.984
4.010
3.965
3.980
178,099
-0.02(-0.49%)
Nov 10, 2014
3.976
4.035
3.949
4.000
316,934
+0.03(+0.79%)
Nov 07, 2014
3.972
3.988
3.969
3.969
167,385
-0.02(-0.49%)
Nov 06, 2014
3.980
4.031
3.938
3.988
350,334
+0.01(+0.16%)
Nov 05, 2014
3.969
3.988
3.969
3.982
222,587
+0.02(+0.63%)
Nov 04, 2014
3.961
3.992
3.946
3.957
288,533
+0.01(+0.30%)
Nov 03, 2014
3.938
3.988
3.918
3.945
283,963
+0.01(+0.20%)
Oct 31, 2014
3.891
3.938
3.883
3.938
339,343
+0.04(+1.10%)
Oct 30, 2014
3.879
3.910
3.864
3.895
253,033
-0.00(-0.10%)
Oct 29, 2014
3.903
3.914
3.879
3.899
194,417
+0.02(+0.40%)
Oct 28, 2014
3.837
3.926
3.837
3.883
333,053
+0.04(+1.15%)
Oct 27, 2014
3.829
3.860
3.844
3.839
126,440
-0.01(-0.14%)
Oct 24, 2014
3.860
3.872
3.821
3.844
231,274
-0.03(-0.70%)
Oct 23, 2014
3.868
3.887
3.855
3.872
226,080
-0.01(-0.20%)
Oct 22, 2014
3.895
3.918
3.841
3.879
301,231
+0.00(+0.10%)
Oct 21, 2014
3.833
3.887
3.825
3.876
265,112
+0.04(+1.11%)
Oct 20, 2014
3.786
3.841
3.785
3.833
451,706
+0.06(+1.54%)
Oct 17, 2014
3.736
3.802
3.701
3.775
432,791
+0.09(+2.42%)
Oct 16, 2014
3.650
3.833
3.623
3.685
1,250,247
+0.01(+0.21%)
Oct 15, 2014
3.740
3.740
3.588
3.678
1,074,134
-0.07(-1.76%)
Oct 14, 2014
3.790
3.817
3.678
3.744
856,988
-0.05(-1.33%)
Oct 13, 2014
3.813
3.837
3.699
3.794
579,500
-0.02(-0.49%)
Oct 10, 2014
3.841
3.895
3.790
3.813
449,337
-0.04(-1.02%)
Oct 09, 2014
3.883
3.918
3.841
3.852
496,572
-0.02(-0.52%)
Oct 08, 2014
3.925
3.925
3.852
3.872
442,446
+0.00(+0.02%)
Oct 07, 2014
3.860
3.922
3.852
3.872
332,235
+0.00(+0.00%)
Oct 06, 2014
3.864
3.879
3.837
3.872
467,768
-0.00(-0.10%)
Oct 03, 2014
3.795
3.949
3.791
3.875
502,459
+0.08(+2.03%)
Oct 02, 2014
3.883
3.883
3.752
3.799
684,848
-0.08(-1.99%)
Oct 01, 2014
3.833
3.875
3.810
3.875
664,521
+0.08(+2.13%)
Sep 30, 2014
3.714
3.806
3.706
3.795
829,979
+0.05(+1.34%)
Sep 29, 2014
3.745
3.795
3.714
3.745
963,687
+0.00(+0.00%)
Sep 26, 2014
3.795
3.887
3.675
3.745
2,858,088
-0.18(-4.61%)
Sep 25, 2014
3.929
3.941
3.922
3.925
196,009
-0.01(-0.20%)
Sep 24, 2014
3.933
3.949
3.914
3.933
187,331
-0.00(-0.10%)
Sep 23, 2014
3.925
3.952
3.925
3.937
108,236
+0.01(+0.20%)
Sep 22, 2014
3.941
3.956
3.929
3.929
201,780
-0.02(-0.58%)
Sep 19, 2014
3.945
3.964
3.933
3.952
217,810
+0.00(+0.00%)
Sep 18, 2014
3.949
3.971
3.949
3.952
217,680
-0.00(-0.11%)
Sep 17, 2014
3.925
3.991
3.925
3.957
176,480
+0.02(+0.50%)
Sep 16, 2014
3.918
3.945
3.918
3.937
275,333
+0.00(+0.10%)
Sep 15, 2014
3.956
3.972
3.922
3.933
330,861
-0.02(-0.58%)
Sep 12, 2014
4.026
4.026
3.956
3.956
293,460
-0.09(-2.28%)
Sep 11, 2014
4.010
4.049
4.002
4.049
359,953
+0.03(+0.67%)
Sep 10, 2014
4.014
4.033
3.987
4.022
225,499
+0.02(+0.38%)
Sep 09, 2014
4.010
4.022
4.003
4.006
231,403
-0.02(-0.38%)
Sep 08, 2014
4.003
4.022
3.999
4.022
217,714
+0.02(+0.57%)
Sep 05, 2014
3.972
3.997
3.968
3.999
115,839
+0.02(+0.38%)
Sep 04, 2014
3.976
3.991
3.972
3.983
169,376
-0.01(-0.29%)
Sep 03, 2014
3.941
4.010
3.930
3.995
336,176
+0.05(+1.16%)
Sep 02, 2014
3.968
3.968
3.918
3.949
305,562
-0.01(-0.19%)
Aug 29, 2014
3.945
3.957
3.957
3.957
226,750
+0.00(+0.10%)
Aug 28, 2014
3.953
3.973
3.941
3.953
262,831
-0.01(-0.29%)
Aug 27, 2014
3.953
3.972
3.953
3.964
176,482
+0.01(+0.29%)
Aug 26, 2014
3.972
3.986
3.953
3.953
259,435
-0.02(-0.39%)
Aug 25, 2014
3.999
4.010
3.976
3.968
218,680
-0.03(-0.74%)
Aug 22, 2014
4.006
4.010
3.999
3.998
151,734
-0.00(-0.12%)
Aug 21, 2014
3.999
4.010
3.999
4.003
148,880
-0.00(-0.10%)
Aug 20, 2014
4.010
4.029
4.006
4.006
167,624
-0.00(-0.10%)
Aug 19, 2014
4.010
4.018
4.006
4.010
228,522
+0.00(+0.10%)
Aug 18, 2014
4.010
4.010
4.003
4.006
188,893
+0.01(+0.29%)
Aug 15, 2014
3.980
4.006
3.980
3.995
175,498
+0.03(+0.67%)
Aug 14, 2014
3.983
3.992
3.968
3.968
189,480
+0.00(+0.00%)
Aug 13, 2014
3.930
3.972
3.930
3.968
191,611
+0.05(+1.27%)
Aug 12, 2014
3.934
3.945
3.907
3.918
133,211
-0.02(-0.39%)
Aug 11, 2014
3.896
3.957
3.896
3.934
192,756
+0.04(+0.98%)
Aug 08, 2014
3.876
3.903
3.861
3.896
182,615
+0.02(+0.49%)
Aug 07, 2014
3.876
3.911
3.865
3.876
265,316
+0.03(+0.79%)
Aug 06, 2014
3.842
3.865
3.827
3.846
269,142
-0.01(-0.20%)
Aug 05, 2014
3.850
3.880
3.827
3.853
234,101
-0.01(-0.29%)
Aug 04, 2014
3.876
3.895
3.846
3.865
464,577
+0.03(+0.79%)
Aug 01, 2014
3.846
3.865
3.789
3.835
773,270
-0.03(-0.78%)
Jul 31, 2014
3.967
3.975
3.846
3.865
785,236
-0.12(-3.04%)
Jul 30, 2014
4.001
4.009
3.986
3.986
196,409
-0.01(-0.28%)
Jul 29, 2014
4.005
4.013
3.994
3.997
157,465
-0.00(-0.09%)
Jul 28, 2014
3.986
4.013
3.986
4.001
146,315
+0.01(+0.28%)
Jul 25, 2014
4.016
4.016
3.979
3.990
156,323
-0.01(-0.19%)
Jul 24, 2014
4.001
4.013
3.990
3.997
293,213
+0.00(+0.00%)
Jul 23, 2014
3.997
4.004
3.979
3.997
187,773
+0.00(+0.09%)
Jul 22, 2014
3.979
3.997
3.967
3.994
164,918
+0.03(+0.86%)
Jul 21, 2014
3.971
3.990
3.960
3.960
292,546
-0.03(-0.85%)
Jul 18, 2014
3.982
3.997
3.971
3.994
105,321
+0.03(+0.73%)
Jul 17, 2014
3.979
3.990
3.959
3.965
179,046
-0.02(-0.45%)
Jul 16, 2014
3.979
3.986
3.971
3.982
118,155
+0.00(+0.10%)
Jul 15, 2014
3.979
4.001
3.967
3.979
401,490
-0.01(-0.28%)
Jul 14, 2014
3.997
4.003
3.982
3.990
457,588
-0.03(-0.66%)
Jul 11, 2014
4.047
4.047
4.005
4.016
227,546
-0.02(-0.56%)
Jul 10, 2014
4.066
4.080
4.024
4.039
224,759
-0.03(-0.74%)
Jul 09, 2014
4.035
4.104
4.021
4.069
450,840
+0.03(+0.85%)
Jul 08, 2014
4.032
4.054
4.007
4.035
367,286
+0.01(+0.26%)
Jul 07, 2014
4.017
4.037
4.013
4.025
159,082
+0.01(+0.30%)
Jul 03, 2014
4.005
4.013
4.013
4.013
290,627
+0.02(+0.38%)
Jul 02, 2014
4.035
4.039
3.994
3.998
391,717
-0.03(-0.75%)
Jul 01, 2014
4.024
4.050
4.017
4.028
278,672
+0.00(+0.09%)
Jun 30, 2014
4.005
4.057
3.990
4.024
325,205
+0.02(+0.47%)
Jun 27, 2014
3.998
4.005
3.971
4.005
159,560
+0.01(+0.28%)
Jun 26, 2014
3.983
4.005
3.971
3.994
119,702
+0.03(+0.66%)
Jun 25, 2014
3.960
3.986
3.960
3.968
219,385
+0.00(+0.00%)
Jun 24, 2014
3.971
3.998
3.968
3.968
311,101
-0.01(-0.19%)
Jun 23, 2014
3.983
3.986
3.971
3.975
274,288
-0.02(-0.38%)
Jun 20, 2014
3.990
3.998
3.983
3.990
337,096
-0.01(-0.32%)
Jun 19, 2014
4.017
4.017
3.990
4.003
168,922
-0.01(-0.15%)
Jun 18, 2014
3.998
4.013
3.994
4.009
138,770
+0.02(+0.55%)
Jun 17, 2014
3.990
4.017
3.956
3.987
280,167
-0.02(-0.54%)
Jun 16, 2014
4.043
4.047
4.009
4.009
226,748
-0.03(-0.84%)
Jun 13, 2014
4.002
4.062
3.998
4.043
356,102
+0.04(+0.94%)
Jun 12, 2014
4.005
4.032
4.005
4.005
202,585
+0.00(+0.00%)
Jun 11, 2014
4.005
4.020
4.002
4.005
118,519
-0.02(-0.37%)
Jun 10, 2014
4.035
4.035
4.009
4.020
191,298
+0.00(+0.00%)
Jun 06, 2014
3.998
4.031
3.992
4.020
240,023
+0.03(+0.84%)
Jun 05, 2014
3.990
4.002
3.976
3.987
259,879
+0.01(+0.19%)
Jun 04, 2014
4.017
4.043
3.916
3.979
727,693
-0.06(-1.39%)
Jun 03, 2014
4.032
4.054
4.020
4.035
320,529
+0.01(+0.37%)
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.