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
Natural Grocers By Vitamin Cottage Inc
(NY:
NGVC
)
21.58
+0.39 (+1.84%)
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, 2020
10.57
10.84
10.48
10.79
166,898
+0.04(+0.35%)
May 28, 2020
11.44
11.72
10.70
10.75
330,348
-0.62(-5.44%)
May 27, 2020
10.81
11.38
10.55
11.37
419,266
+0.29(+2.62%)
May 26, 2020
10.52
11.11
10.14
11.08
260,414
+0.58(+5.54%)
May 22, 2020
10.56
10.68
10.26
10.49
123,973
-0.02(-0.21%)
May 21, 2020
10.53
10.55
10.32
10.52
104,475
-0.01(-0.07%)
May 20, 2020
10.70
10.77
10.47
10.52
188,883
+0.05(+0.50%)
May 19, 2020
10.80
10.96
10.45
10.47
146,537
-0.28(-2.57%)
May 18, 2020
11.18
11.41
10.63
10.75
323,384
-0.08(-0.76%)
May 15, 2020
10.40
11.05
10.40
10.83
131,352
+0.54(+5.21%)
May 14, 2020
11.25
11.27
10.08
10.29
215,987
-1.02(-9.03%)
May 13, 2020
10.39
11.41
10.21
11.31
514,610
+1.12(+10.97%)
May 12, 2020
10.81
10.95
10.12
10.20
397,692
-0.61(-5.66%)
May 11, 2020
11.24
11.27
10.43
10.81
461,974
-0.75(-6.51%)
May 08, 2020
8.922
12.22
8.646
11.56
2,341,268
+3.45(+42.56%)
May 07, 2020
8.213
8.319
7.953
8.109
157,886
+0.12(+1.49%)
May 06, 2020
7.856
8.072
7.813
7.990
92,056
+0.16(+2.00%)
May 05, 2020
8.042
8.169
7.751
7.833
189,135
-0.09(-1.13%)
May 04, 2020
7.453
8.005
7.409
7.923
149,935
+0.10(+1.33%)
May 01, 2020
8.310
8.310
7.662
7.818
194,412
-0.58(-6.92%)
Apr 30, 2020
8.325
8.467
8.146
8.400
177,576
-0.04(-0.44%)
Apr 29, 2020
8.571
8.728
8.251
8.437
165,682
+0.09(+1.07%)
Apr 28, 2020
8.199
8.400
8.094
8.348
192,352
+0.31(+3.90%)
Apr 27, 2020
7.886
8.117
7.699
8.035
298,685
+0.29(+3.75%)
Apr 24, 2020
7.490
7.811
7.356
7.744
112,032
+0.31(+4.21%)
Apr 23, 2020
7.155
7.535
7.122
7.431
148,064
+0.22(+3.10%)
Apr 22, 2020
7.013
7.282
6.887
7.207
108,197
+0.19(+2.76%)
Apr 21, 2020
6.730
7.118
6.730
7.013
87,503
+0.12(+1.73%)
Apr 20, 2020
7.088
7.088
6.857
6.894
135,380
-0.16(-2.32%)
Apr 17, 2020
7.073
7.155
6.857
7.058
115,922
+0.04(+0.53%)
Apr 16, 2020
6.566
7.058
6.440
7.021
158,610
+0.51(+7.78%)
Apr 15, 2020
6.596
6.633
6.283
6.514
138,680
-0.23(-3.43%)
Apr 14, 2020
6.529
6.902
6.507
6.745
142,413
+0.26(+4.02%)
Apr 13, 2020
6.454
6.700
6.417
6.484
107,844
-0.07(-1.14%)
Apr 09, 2020
6.633
6.827
6.507
6.559
139,134
-0.09(-1.35%)
Apr 08, 2020
6.693
6.753
6.499
6.648
192,454
+0.09(+1.36%)
Apr 07, 2020
6.917
6.984
6.425
6.559
159,799
-0.30(-4.35%)
Apr 06, 2020
6.946
7.282
6.697
6.857
188,797
+0.01(+0.22%)
Apr 03, 2020
6.551
6.894
6.432
6.842
182,337
+0.29(+4.44%)
Apr 02, 2020
6.298
6.626
6.246
6.551
121,855
+0.25(+3.90%)
Apr 01, 2020
6.127
6.335
6.045
6.305
137,904
-0.04(-0.59%)
Mar 31, 2020
5.925
6.425
5.925
6.343
148,326
+0.34(+5.71%)
Mar 30, 2020
5.933
6.238
5.821
6.000
139,904
+0.11(+1.90%)
Mar 27, 2020
5.679
6.059
5.653
5.888
117,130
+0.08(+1.41%)
Mar 26, 2020
5.948
6.171
5.702
5.806
200,643
-0.11(-1.89%)
Mar 25, 2020
6.127
6.492
5.873
5.918
162,418
-0.22(-3.52%)
Mar 24, 2020
6.127
6.700
5.963
6.134
253,743
+0.26(+4.44%)
Mar 23, 2020
5.873
5.940
5.471
5.873
315,036
+0.00(+0.00%)
Mar 20, 2020
6.104
6.141
5.560
5.873
251,434
-0.16(-2.72%)
Mar 19, 2020
5.873
6.216
5.724
6.037
212,434
+0.19(+3.32%)
Mar 18, 2020
5.963
5.970
5.400
5.843
464,227
+0.01(+0.13%)
Mar 17, 2020
5.009
5.896
4.975
5.836
304,493
+0.92(+18.82%)
Mar 16, 2020
4.457
5.247
4.301
4.912
230,929
+0.08(+1.70%)
Mar 13, 2020
4.502
4.880
4.278
4.830
138,061
+0.51(+11.72%)
Mar 12, 2020
4.293
4.532
4.032
4.323
150,267
-0.20(-4.45%)
Mar 11, 2020
4.845
4.882
4.479
4.524
128,292
-0.34(-7.04%)
Mar 10, 2020
5.023
5.061
4.845
4.867
126,931
+0.01(+0.31%)
Mar 09, 2020
5.232
5.281
4.845
4.852
147,321
-0.60(-10.94%)
Mar 06, 2020
5.426
5.560
5.329
5.448
165,297
-0.09(-1.62%)
Mar 05, 2020
5.389
5.553
5.299
5.538
131,603
+0.10(+1.78%)
Mar 04, 2020
5.463
5.538
5.359
5.441
188,761
+0.01(+0.27%)
Mar 03, 2020
5.590
5.732
5.344
5.426
91,059
-0.16(-2.80%)
Mar 02, 2020
5.217
5.612
5.180
5.582
169,950
+0.44(+8.55%)
Feb 28, 2020
5.247
5.336
5.083
5.143
241,774
-0.25(-4.70%)
Feb 27, 2020
5.308
5.452
5.167
5.396
201,209
-0.02(-0.41%)
Feb 26, 2020
5.595
5.721
5.367
5.418
147,495
-0.17(-3.04%)
Feb 25, 2020
5.765
5.817
5.551
5.588
283,972
-0.18(-3.07%)
Feb 24, 2020
5.876
5.910
5.691
5.765
183,895
-0.24(-3.94%)
Feb 21, 2020
6.083
6.120
5.965
6.001
259,961
-0.06(-0.97%)
Feb 20, 2020
6.038
6.149
5.861
6.061
206,729
+0.01(+0.12%)
Feb 19, 2020
6.142
6.179
6.053
6.053
193,636
-0.07(-1.20%)
Feb 18, 2020
6.156
6.245
6.009
6.127
166,326
+0.03(+0.48%)
Feb 14, 2020
6.326
6.378
6.090
6.097
196,834
-0.29(-4.51%)
Feb 13, 2020
6.496
6.555
6.371
6.385
112,192
-0.15(-2.26%)
Feb 12, 2020
6.599
6.640
6.511
6.533
131,717
-0.02(-0.34%)
Feb 11, 2020
6.599
6.682
6.540
6.555
86,231
-0.01(-0.11%)
Feb 10, 2020
6.607
6.655
6.511
6.562
117,379
+0.01(+0.23%)
Feb 07, 2020
6.695
6.784
6.481
6.548
220,134
-0.27(-4.00%)
Feb 06, 2020
6.917
6.976
6.791
6.821
178,834
-0.08(-1.18%)
Feb 05, 2020
6.799
6.924
6.795
6.902
144,814
+0.10(+1.52%)
Feb 04, 2020
6.821
6.865
6.777
6.799
147,068
-0.01(-0.11%)
Feb 03, 2020
6.658
6.813
6.658
6.806
108,888
+0.13(+1.88%)
Jan 31, 2020
7.507
7.507
6.673
6.681
230,023
-0.83(-11.01%)
Jan 30, 2020
7.847
7.876
7.507
7.507
148,530
-0.39(-4.95%)
Jan 29, 2020
7.921
7.958
7.854
7.899
138,287
+0.00(+0.00%)
Jan 28, 2020
7.810
7.928
7.751
7.899
87,250
+0.14(+1.81%)
Jan 27, 2020
7.803
7.869
7.721
7.758
149,201
-0.04(-0.57%)
Jan 24, 2020
7.744
7.851
7.685
7.803
69,765
+0.13(+1.73%)
Jan 23, 2020
7.559
7.714
7.426
7.670
76,563
+0.11(+1.46%)
Jan 22, 2020
7.566
7.596
7.544
7.559
123,299
-0.01(-0.10%)
Jan 21, 2020
7.529
7.581
7.500
7.566
65,440
+0.07(+0.99%)
Jan 17, 2020
7.559
7.559
7.441
7.493
55,541
-0.01(-0.20%)
Jan 16, 2020
7.493
7.648
7.478
7.507
34,557
+0.05(+0.69%)
Jan 15, 2020
7.389
7.485
7.352
7.456
59,230
+0.06(+0.80%)
Jan 14, 2020
7.382
7.500
7.344
7.397
119,849
+0.02(+0.30%)
Jan 13, 2020
7.242
7.426
7.101
7.374
151,380
+0.14(+1.94%)
Jan 10, 2020
7.219
7.448
7.087
7.234
103,226
+0.04(+0.51%)
Jan 09, 2020
7.234
7.321
7.175
7.197
60,613
+0.04(+0.52%)
Jan 08, 2020
7.242
7.249
7.105
7.160
78,590
-0.06(-0.82%)
Jan 07, 2020
7.301
7.301
7.109
7.219
118,651
-0.06(-0.81%)
Jan 06, 2020
7.234
7.367
7.116
7.279
59,965
+0.07(+0.92%)
Jan 03, 2020
7.301
7.389
7.127
7.212
74,642
-0.05(-0.71%)
Jan 02, 2020
7.374
7.374
7.116
7.264
112,551
-0.02(-0.30%)
Dec 31, 2019
7.389
7.448
7.271
7.286
110,812
-0.07(-1.00%)
Dec 30, 2019
7.441
7.470
7.319
7.360
84,182
-0.07(-0.99%)
Dec 27, 2019
7.529
7.529
7.374
7.434
70,849
-0.09(-1.18%)
Dec 26, 2019
7.544
7.585
7.404
7.522
50,087
-0.01(-0.20%)
Dec 24, 2019
7.529
7.589
7.448
7.537
27,364
+0.00(+0.00%)
Dec 23, 2019
7.301
7.544
7.160
7.537
107,731
+0.26(+3.55%)
Dec 20, 2019
7.146
7.286
7.116
7.279
260,910
+0.18(+2.49%)
Dec 19, 2019
7.197
7.352
7.087
7.101
105,702
-0.09(-1.23%)
Dec 18, 2019
7.242
7.345
7.146
7.190
139,107
-0.04(-0.51%)
Dec 17, 2019
7.101
7.234
7.050
7.227
108,470
+0.11(+1.56%)
Dec 16, 2019
7.160
7.256
7.109
7.116
94,812
+0.04(+0.63%)
Dec 13, 2019
7.190
7.242
7.028
7.072
117,721
-0.12(-1.64%)
Dec 12, 2019
7.212
7.293
7.064
7.190
137,653
+0.00(+0.00%)
Dec 11, 2019
7.264
7.308
7.060
7.190
192,401
-0.10(-1.32%)
Dec 10, 2019
7.227
7.315
7.131
7.286
192,495
+0.11(+1.54%)
Dec 09, 2019
6.932
7.234
6.898
7.175
208,450
+0.25(+3.62%)
Dec 06, 2019
6.799
6.983
6.725
6.924
105,258
+0.18(+2.74%)
Dec 05, 2019
6.924
6.954
6.636
6.740
193,236
-0.14(-2.04%)
Dec 04, 2019
6.924
7.050
6.850
6.880
128,013
-0.03(-0.43%)
Dec 03, 2019
6.717
7.039
6.622
6.909
214,412
+0.10(+1.41%)
Dec 02, 2019
6.924
7.050
6.725
6.813
141,452
-0.09(-1.28%)
Nov 29, 2019
6.725
6.961
6.681
6.902
87,647
+0.22(+3.31%)
Nov 27, 2019
6.659
6.930
6.637
6.681
139,245
+0.00(+0.00%)
Nov 26, 2019
6.556
6.860
6.556
6.681
222,878
+0.10(+1.45%)
Nov 25, 2019
6.475
6.714
6.410
6.585
162,450
+0.07(+1.12%)
Nov 22, 2019
6.703
6.768
6.475
6.512
191,257
-0.16(-2.41%)
Nov 21, 2019
6.666
6.820
6.505
6.673
185,144
+0.01(+0.11%)
Nov 20, 2019
6.673
6.900
6.585
6.666
242,127
-0.04(-0.66%)
Nov 19, 2019
6.475
6.864
6.380
6.710
202,726
+0.24(+3.74%)
Nov 18, 2019
6.732
6.856
6.351
6.468
183,461
-0.34(-5.05%)
Nov 15, 2019
6.527
7.025
6.226
6.812
350,024
+0.01(+0.22%)
Nov 14, 2019
6.329
7.061
6.329
6.798
306,972
+0.45(+7.16%)
Nov 13, 2019
6.410
6.483
6.270
6.344
96,744
-0.07(-1.03%)
Nov 12, 2019
6.483
6.534
6.336
6.410
104,946
-0.08(-1.24%)
Nov 11, 2019
6.600
6.615
6.380
6.490
109,698
-0.13(-1.99%)
Nov 08, 2019
6.805
6.820
6.500
6.622
91,738
-0.19(-2.80%)
Nov 07, 2019
6.842
7.003
6.725
6.812
92,095
+0.00(+0.00%)
Nov 06, 2019
6.754
6.944
6.703
6.812
84,261
+0.05(+0.76%)
Nov 05, 2019
6.754
6.988
6.691
6.761
65,740
+0.01(+0.11%)
Nov 04, 2019
6.666
7.076
6.666
6.754
135,424
+0.12(+1.88%)
Nov 01, 2019
6.490
6.681
6.490
6.629
111,532
+0.21(+3.19%)
Oct 31, 2019
6.497
6.681
6.336
6.424
185,148
-0.05(-0.79%)
Oct 30, 2019
6.373
6.512
6.197
6.475
162,249
+0.07(+1.03%)
Oct 29, 2019
6.534
6.534
6.252
6.410
105,026
-0.20(-2.99%)
Oct 28, 2019
6.322
6.790
6.322
6.607
139,530
+0.29(+4.64%)
Oct 25, 2019
6.197
6.358
6.131
6.314
119,177
+0.10(+1.53%)
Oct 24, 2019
6.263
6.373
6.179
6.219
108,891
-0.03(-0.47%)
Oct 23, 2019
6.146
6.393
6.073
6.248
235,616
+0.11(+1.79%)
Oct 22, 2019
6.095
6.197
6.007
6.139
278,535
+0.10(+1.70%)
Oct 21, 2019
6.139
6.146
6.014
6.036
135,522
-0.07(-1.20%)
Oct 18, 2019
6.168
6.241
5.999
6.109
109,758
-0.11(-1.77%)
Oct 17, 2019
6.226
6.237
6.146
6.219
104,868
+0.04(+0.59%)
Oct 16, 2019
6.366
6.395
6.153
6.182
89,429
-0.17(-2.65%)
Oct 15, 2019
6.593
6.607
6.314
6.351
125,984
-0.23(-3.45%)
Oct 14, 2019
6.593
6.695
6.454
6.578
62,417
-0.03(-0.44%)
Oct 11, 2019
6.681
6.849
6.563
6.607
146,480
+0.07(+1.01%)
Oct 10, 2019
6.541
6.621
6.475
6.541
58,592
-0.01(-0.11%)
Oct 09, 2019
6.534
6.571
6.439
6.549
180,868
+0.08(+1.25%)
Oct 08, 2019
6.512
6.563
6.454
6.468
68,755
-0.08(-1.23%)
Oct 07, 2019
6.446
6.659
6.417
6.549
81,423
+0.10(+1.59%)
Oct 04, 2019
6.571
6.571
6.355
6.446
115,764
-0.11(-1.68%)
Oct 03, 2019
6.549
6.644
6.336
6.556
121,412
-0.10(-1.43%)
Oct 02, 2019
7.105
7.105
6.644
6.651
98,842
-0.50(-6.97%)
Oct 01, 2019
7.354
7.479
7.091
7.149
60,218
-0.17(-2.30%)
Sep 30, 2019
7.530
7.720
7.318
7.318
73,494
-0.23(-3.01%)
Sep 27, 2019
7.523
7.677
7.516
7.545
44,367
+0.02(+0.29%)
Sep 26, 2019
7.706
7.809
7.413
7.523
64,986
-0.21(-2.65%)
Sep 25, 2019
7.545
7.823
7.545
7.728
60,156
+0.07(+0.86%)
Sep 24, 2019
7.735
7.809
7.633
7.662
81,182
-0.04(-0.48%)
Sep 23, 2019
7.875
7.875
7.516
7.699
72,500
-0.15(-1.87%)
Sep 20, 2019
7.933
7.955
7.743
7.845
84,912
-0.11(-1.38%)
Sep 19, 2019
8.255
8.417
7.919
7.955
68,523
-0.30(-3.64%)
Sep 18, 2019
8.387
8.523
8.234
8.255
73,275
-0.10(-1.23%)
Sep 17, 2019
8.307
8.380
8.153
8.358
92,129
-0.01(-0.09%)
Sep 16, 2019
8.270
8.563
8.182
8.365
74,886
+0.09(+1.06%)
Sep 13, 2019
8.204
8.351
8.127
8.277
64,844
+0.13(+1.62%)
Sep 12, 2019
8.197
8.468
8.087
8.146
121,125
-0.01(-0.18%)
Sep 11, 2019
7.831
8.204
7.831
8.160
67,080
+0.33(+4.21%)
Sep 10, 2019
7.333
7.831
7.333
7.831
78,085
+0.49(+6.69%)
Sep 09, 2019
6.959
7.457
6.944
7.340
64,138
+0.39(+5.58%)
Sep 06, 2019
7.113
7.215
6.937
6.952
53,923
-0.15(-2.06%)
Sep 05, 2019
7.032
7.318
6.966
7.098
85,279
+0.08(+1.15%)
Sep 04, 2019
6.820
7.040
6.755
7.018
53,683
+0.21(+3.01%)
Sep 03, 2019
6.834
6.959
6.761
6.812
70,889
-0.10(-1.48%)
Aug 30, 2019
7.003
7.003
6.783
6.915
61,568
-0.07(-1.05%)
Aug 29, 2019
7.289
7.398
6.937
6.988
65,091
-0.26(-3.64%)
Aug 28, 2019
7.083
7.384
7.065
7.252
105,554
+0.15(+2.06%)
Aug 27, 2019
7.318
7.318
7.098
7.105
74,665
-0.18(-2.51%)
Aug 26, 2019
7.091
7.296
7.018
7.289
67,467
+0.23(+3.32%)
Aug 23, 2019
7.127
7.186
6.944
7.054
94,058
-0.12(-1.63%)
Aug 22, 2019
6.820
7.245
6.812
7.171
115,465
+0.34(+5.04%)
Aug 21, 2019
6.922
6.922
6.754
6.827
73,137
-0.07(-1.06%)
Aug 20, 2019
7.032
7.032
6.871
6.900
70,153
-0.10(-1.46%)
Aug 19, 2019
6.974
7.105
6.913
7.003
63,718
+0.12(+1.70%)
Aug 16, 2019
6.549
6.900
6.541
6.886
106,345
+0.34(+5.26%)
Aug 15, 2019
6.673
6.673
6.446
6.541
60,537
-0.07(-1.11%)
Aug 14, 2019
6.798
6.798
6.410
6.615
154,869
-0.27(-3.94%)
Aug 13, 2019
7.047
7.289
6.845
6.886
96,079
-0.15(-2.19%)
Aug 12, 2019
7.215
7.296
7.018
7.040
97,406
-0.17(-2.34%)
Aug 09, 2019
7.362
7.574
7.149
7.208
145,798
-0.19(-2.57%)
Aug 08, 2019
7.501
7.542
7.120
7.398
175,963
-0.16(-2.13%)
Aug 07, 2019
7.633
7.882
7.523
7.560
95,619
-0.31(-3.91%)
Aug 06, 2019
8.614
8.717
7.750
7.867
148,209
-0.75(-8.67%)
Aug 05, 2019
8.622
8.900
8.241
8.614
202,966
-0.10(-1.09%)
Aug 02, 2019
7.325
9.083
7.252
8.710
626,467
+1.99(+29.52%)
Aug 01, 2019
6.717
7.105
6.710
6.725
164,772
+0.01(+0.11%)
Jul 31, 2019
6.666
6.812
6.666
6.717
116,263
+0.02(+0.33%)
Jul 30, 2019
6.446
6.703
6.431
6.695
108,432
+0.23(+3.63%)
Jul 29, 2019
6.571
6.644
6.366
6.461
52,723
-0.10(-1.45%)
Jul 26, 2019
6.410
6.585
6.400
6.556
94,195
+0.21(+3.35%)
Jul 25, 2019
6.512
6.578
6.314
6.344
83,846
-0.12(-1.93%)
Jul 24, 2019
6.241
6.512
6.241
6.468
102,075
+0.21(+3.40%)
Jul 23, 2019
6.483
6.519
6.226
6.256
99,370
-0.18(-2.73%)
Jul 22, 2019
6.827
6.827
6.410
6.432
65,284
-0.37(-5.49%)
Jul 19, 2019
6.981
7.083
6.790
6.805
107,027
-0.18(-2.62%)
Jul 18, 2019
7.215
7.215
6.973
6.988
51,032
-0.22(-3.05%)
Jul 17, 2019
7.259
7.376
7.127
7.208
89,581
-0.07(-0.91%)
Jul 16, 2019
7.311
7.464
7.259
7.274
110,765
-0.02(-0.30%)
Jul 15, 2019
7.296
7.362
7.209
7.296
103,868
+0.00(+0.00%)
Jul 12, 2019
7.259
7.479
7.252
7.296
76,858
+0.06(+0.81%)
Jul 11, 2019
7.281
7.420
7.208
7.237
68,642
-0.01(-0.20%)
Jul 10, 2019
7.281
7.329
7.120
7.252
99,358
-0.01(-0.10%)
Jul 09, 2019
7.274
7.442
7.210
7.259
115,341
-0.03(-0.40%)
Jul 08, 2019
7.362
7.486
7.157
7.289
72,672
-0.07(-0.90%)
Jul 05, 2019
7.398
7.413
7.245
7.354
44,503
-0.06(-0.79%)
Jul 03, 2019
7.230
7.464
7.193
7.413
29,623
+0.21(+2.95%)
Jul 02, 2019
7.215
7.237
7.091
7.201
60,646
-0.01(-0.10%)
Jul 01, 2019
7.428
7.457
7.127
7.208
70,443
-0.15(-2.09%)
Jun 28, 2019
7.186
7.442
7.186
7.362
113,307
+0.19(+2.66%)
Jun 27, 2019
7.289
7.303
7.135
7.171
95,918
-0.11(-1.51%)
Jun 26, 2019
7.149
7.347
7.135
7.281
57,515
+0.18(+2.58%)
Jun 25, 2019
7.267
7.267
7.018
7.098
92,558
-0.14(-1.92%)
Jun 24, 2019
7.076
7.398
6.988
7.237
142,140
+0.20(+2.81%)
Jun 21, 2019
7.457
7.516
6.911
7.040
295,964
-0.46(-6.15%)
Jun 20, 2019
7.677
7.772
7.486
7.501
101,893
-0.23(-2.94%)
Jun 19, 2019
7.706
7.765
7.472
7.728
138,557
+0.00(+0.00%)
Jun 18, 2019
7.867
7.933
7.669
7.728
116,310
-0.12(-1.49%)
Jun 17, 2019
8.094
8.094
7.816
7.845
58,089
-0.23(-2.90%)
Jun 14, 2019
8.292
8.292
8.021
8.080
103,751
-0.21(-2.56%)
Jun 13, 2019
8.036
8.358
7.999
8.292
178,812
+0.32(+4.04%)
Jun 12, 2019
7.860
7.984
7.757
7.970
101,467
+0.10(+1.21%)
Jun 11, 2019
7.626
7.999
7.626
7.875
140,850
+0.30(+3.97%)
Jun 10, 2019
7.391
7.596
7.333
7.574
161,726
+0.21(+2.78%)
Jun 07, 2019
7.376
7.486
7.281
7.369
96,789
+0.02(+0.30%)
Jun 06, 2019
7.552
7.582
7.281
7.347
64,944
-0.23(-3.09%)
Jun 05, 2019
7.684
7.776
7.428
7.582
152,349
-0.07(-0.86%)
Jun 04, 2019
7.647
7.772
7.603
7.647
188,046
+0.11(+1.46%)
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.