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
Euronav NV
(NY:
EURN
)
16.91
+0.55 (+3.36%)
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 31, 2019
5.813
5.841
5.751
5.772
648,040
-0.16(-2.78%)
May 30, 2019
5.916
5.964
5.882
5.937
467,462
-0.10(-1.71%)
May 29, 2019
5.944
6.054
5.909
6.040
787,897
-0.06(-1.01%)
May 28, 2019
6.116
6.184
6.095
6.102
693,501
-0.15(-2.42%)
May 24, 2019
6.253
6.294
6.219
6.253
972,715
-0.05(-0.87%)
May 23, 2019
6.466
6.466
6.301
6.308
819,557
-0.30(-4.47%)
May 22, 2019
6.679
6.700
6.562
6.604
611,995
-0.13(-1.94%)
May 21, 2019
6.775
6.803
6.724
6.734
376,532
-0.02(-0.31%)
May 20, 2019
6.707
6.803
6.689
6.755
372,126
-0.05(-0.71%)
May 17, 2019
6.920
6.926
6.796
6.803
323,656
-0.13(-1.88%)
May 16, 2019
6.899
7.019
6.899
6.933
917,606
+0.01(+0.10%)
May 15, 2019
6.734
6.968
6.720
6.926
1,088,684
+0.30(+4.56%)
May 14, 2019
6.521
6.631
6.507
6.624
683,587
+0.26(+4.10%)
May 13, 2019
6.452
6.459
6.346
6.363
504,216
-0.16(-2.53%)
May 10, 2019
6.569
6.569
6.459
6.528
629,266
+0.06(+0.96%)
May 09, 2019
6.439
6.507
6.425
6.466
413,514
-0.01(-0.21%)
May 08, 2019
6.535
6.549
6.473
6.480
385,792
-0.01(-0.21%)
May 07, 2019
6.500
6.583
6.480
6.494
448,089
-0.16(-2.38%)
May 06, 2019
6.658
6.672
6.590
6.652
428,437
-0.02(-0.31%)
May 03, 2019
6.658
6.734
6.658
6.672
541,222
+0.13(+2.00%)
May 02, 2019
6.542
6.604
6.521
6.542
426,427
+0.12(+1.82%)
May 01, 2019
6.514
6.528
6.421
6.425
394,282
-0.02(-0.32%)
Apr 30, 2019
6.528
6.562
6.435
6.445
658,128
-0.05(-0.74%)
Apr 29, 2019
6.377
6.514
6.377
6.494
601,245
+0.07(+1.07%)
Apr 26, 2019
6.459
6.459
6.363
6.425
594,340
-0.05(-0.85%)
Apr 25, 2019
6.480
6.514
6.342
6.480
725,158
+0.00(+0.00%)
Apr 24, 2019
6.555
6.555
6.466
6.480
666,582
-0.09(-1.36%)
Apr 23, 2019
6.562
6.624
6.542
6.569
553,458
-0.10(-1.54%)
Apr 22, 2019
6.562
6.768
6.514
6.672
939,592
+0.14(+2.10%)
Apr 18, 2019
6.507
6.549
6.500
6.535
520,993
-0.01(-0.21%)
Apr 17, 2019
6.514
6.569
6.500
6.549
1,211,996
+0.10(+1.60%)
Apr 16, 2019
6.404
6.480
6.397
6.445
684,928
-0.03(-0.42%)
Apr 15, 2019
6.404
6.500
6.390
6.473
780,381
+0.04(+0.64%)
Apr 12, 2019
6.425
6.473
6.384
6.432
783,382
+0.04(+0.65%)
Apr 11, 2019
6.253
6.404
6.191
6.390
1,087,469
+0.10(+1.53%)
Apr 10, 2019
6.109
6.336
6.102
6.294
1,074,696
+0.19(+3.04%)
Apr 09, 2019
6.033
6.122
6.006
6.109
1,127,605
+0.08(+1.37%)
Apr 08, 2019
5.882
6.047
5.882
6.026
1,376,163
+0.25(+4.28%)
Apr 05, 2019
5.772
5.786
5.724
5.779
625,774
+0.12(+2.06%)
Apr 04, 2019
5.683
5.717
5.662
5.662
257,651
-0.07(-1.20%)
Apr 03, 2019
5.813
5.834
5.703
5.731
422,160
-0.02(-0.36%)
Apr 02, 2019
5.772
5.786
5.724
5.751
563,154
-0.03(-0.59%)
Apr 01, 2019
5.731
5.800
5.707
5.786
777,565
+0.19(+3.31%)
Mar 29, 2019
5.580
5.628
5.559
5.600
591,429
+0.11(+2.00%)
Mar 28, 2019
5.449
5.511
5.449
5.490
568,016
+0.00(+0.00%)
Mar 27, 2019
5.497
5.504
5.422
5.490
542,512
+0.03(+0.63%)
Mar 26, 2019
5.504
5.556
5.449
5.456
748,565
-0.06(-1.12%)
Mar 25, 2019
5.497
5.542
5.470
5.518
732,020
-0.05(-0.86%)
Mar 22, 2019
5.635
5.648
5.552
5.566
762,280
-0.17(-2.99%)
Mar 21, 2019
5.710
5.751
5.686
5.738
585,263
+0.12(+2.20%)
Mar 20, 2019
5.573
5.645
5.545
5.614
185,524
+0.03(+0.49%)
Mar 19, 2019
5.662
5.669
5.559
5.587
389,506
-0.07(-1.21%)
Mar 18, 2019
5.566
5.690
5.566
5.655
556,230
+0.14(+2.49%)
Mar 15, 2019
5.470
5.525
5.463
5.518
745,981
+0.03(+0.63%)
Mar 14, 2019
5.442
5.504
5.435
5.483
774,574
-0.02(-0.37%)
Mar 13, 2019
5.477
5.538
5.442
5.504
673,718
+0.02(+0.38%)
Mar 12, 2019
5.415
5.518
5.415
5.483
512,791
+0.08(+1.40%)
Mar 11, 2019
5.353
5.428
5.353
5.408
583,648
+0.03(+0.64%)
Mar 08, 2019
5.360
5.394
5.333
5.373
508,041
-0.05(-0.89%)
Mar 07, 2019
5.387
5.435
5.332
5.422
691,303
-0.08(-1.50%)
Mar 06, 2019
5.593
5.611
5.504
5.504
424,657
-0.10(-1.72%)
Mar 05, 2019
5.621
5.621
5.580
5.600
795,219
+0.01(+0.12%)
Mar 04, 2019
5.593
5.614
5.566
5.593
513,069
+0.10(+1.75%)
Mar 01, 2019
5.538
5.559
5.449
5.497
730,991
+0.12(+2.17%)
Feb 28, 2019
5.463
5.470
5.373
5.380
1,115,404
-0.07(-1.26%)
Feb 27, 2019
5.408
5.456
5.367
5.449
1,510,799
+0.08(+1.54%)
Feb 26, 2019
5.463
5.480
5.360
5.367
716,291
-0.08(-1.51%)
Feb 25, 2019
5.456
5.504
5.380
5.449
883,452
+0.00(+0.00%)
Feb 22, 2019
5.566
5.566
5.442
5.449
492,469
+0.01(+0.25%)
Feb 21, 2019
5.463
5.470
5.401
5.435
419,389
-0.01(-0.25%)
Feb 20, 2019
5.525
5.525
5.442
5.449
539,519
-0.06(-1.12%)
Feb 19, 2019
5.449
5.545
5.449
5.511
533,852
-0.03(-0.62%)
Feb 15, 2019
5.525
5.566
5.483
5.545
628,102
+0.06(+1.13%)
Feb 14, 2019
5.435
5.490
5.428
5.483
402,045
+0.07(+1.27%)
Feb 13, 2019
5.415
5.463
5.401
5.415
397,462
-0.03(-0.51%)
Feb 12, 2019
5.456
5.470
5.373
5.442
608,713
+0.19(+3.66%)
Feb 11, 2019
5.222
5.277
5.215
5.250
334,073
+0.00(+0.00%)
Feb 08, 2019
5.257
5.277
5.209
5.250
302,263
-0.02(-0.39%)
Feb 07, 2019
5.305
5.325
5.215
5.270
471,618
-0.16(-2.91%)
Feb 06, 2019
5.497
5.525
5.415
5.428
503,952
-0.01(-0.25%)
Feb 05, 2019
5.463
5.545
5.435
5.442
576,352
+0.08(+1.41%)
Feb 04, 2019
5.346
5.373
5.319
5.367
393,399
+0.05(+1.03%)
Feb 01, 2019
5.305
5.353
5.284
5.312
522,157
-0.03(-0.64%)
Jan 31, 2019
5.408
5.422
5.319
5.346
340,953
+0.03(+0.52%)
Jan 30, 2019
5.360
5.367
5.250
5.319
483,129
+0.08(+1.44%)
Jan 29, 2019
5.319
5.346
5.222
5.243
311,263
-0.01(-0.26%)
Jan 28, 2019
5.174
5.277
5.174
5.257
451,397
+0.08(+1.59%)
Jan 25, 2019
5.215
5.264
5.160
5.174
658,081
+0.05(+0.94%)
Jan 24, 2019
5.298
5.339
5.099
5.126
645,886
-0.25(-4.60%)
Jan 23, 2019
5.312
5.387
5.298
5.373
746,193
+0.24(+4.69%)
Jan 22, 2019
5.277
5.284
5.112
5.133
433,957
-0.21(-3.98%)
Jan 18, 2019
5.305
5.380
5.267
5.346
583,279
+0.05(+0.91%)
Jan 17, 2019
5.215
5.346
5.215
5.298
197,385
+0.01(+0.13%)
Jan 16, 2019
5.277
5.319
5.236
5.291
305,294
-0.03(-0.65%)
Jan 15, 2019
5.291
5.339
5.270
5.325
188,681
+0.10(+1.97%)
Jan 14, 2019
5.167
5.257
5.160
5.222
161,401
-0.05(-0.91%)
Jan 11, 2019
5.257
5.277
5.202
5.270
284,363
-0.03(-0.65%)
Jan 10, 2019
5.346
5.373
5.270
5.305
306,722
-0.08(-1.40%)
Jan 09, 2019
5.435
5.456
5.298
5.380
571,353
+0.12(+2.35%)
Jan 08, 2019
5.325
5.353
5.253
5.257
530,071
+0.05(+0.92%)
Jan 07, 2019
5.181
5.267
5.164
5.209
548,642
+0.08(+1.47%)
Jan 04, 2019
5.085
5.195
5.044
5.133
367,169
+0.13(+2.61%)
Jan 03, 2019
5.023
5.078
4.989
5.002
331,944
+0.05(+0.97%)
Jan 02, 2019
4.810
5.037
4.769
4.954
830,077
+0.19(+4.04%)
Dec 31, 2018
4.865
4.865
4.745
4.762
606,710
-0.05(-1.00%)
Dec 28, 2018
4.899
4.906
4.789
4.810
465,983
+0.03(+0.57%)
Dec 27, 2018
4.810
4.831
4.652
4.783
693,638
-0.20(-4.00%)
Dec 26, 2018
4.831
4.982
4.714
4.982
540,006
+0.18(+3.72%)
Dec 24, 2018
4.831
4.831
4.769
4.803
259,478
-0.03(-0.71%)
Dec 21, 2018
4.920
4.996
4.831
4.838
878,121
+0.01(+0.14%)
Dec 20, 2018
5.016
5.044
4.810
4.831
932,787
-0.18(-3.57%)
Dec 19, 2018
5.085
5.215
4.989
5.009
830,911
-0.11(-2.15%)
Dec 18, 2018
5.264
5.277
5.112
5.119
602,520
-0.16(-2.99%)
Dec 17, 2018
5.449
5.480
5.243
5.277
633,874
-0.21(-3.76%)
Dec 14, 2018
5.580
5.624
5.470
5.483
664,339
-0.19(-3.39%)
Dec 13, 2018
5.738
5.779
5.676
5.676
392,769
-0.13(-2.25%)
Dec 12, 2018
5.793
5.875
5.793
5.806
273,683
+0.12(+2.18%)
Dec 11, 2018
5.717
5.738
5.662
5.683
413,437
+0.10(+1.85%)
Dec 10, 2018
5.621
5.676
5.528
5.580
566,897
-0.21(-3.68%)
Dec 07, 2018
5.827
5.916
5.793
5.793
561,159
+0.12(+2.06%)
Dec 06, 2018
5.738
5.765
5.583
5.676
711,119
-0.25(-4.29%)
Dec 04, 2018
6.109
6.116
5.930
5.930
378,520
-0.21(-3.36%)
Dec 03, 2018
6.109
6.150
6.068
6.136
583,434
+0.12(+1.94%)
Nov 30, 2018
6.047
6.074
5.989
6.019
670,160
-0.30(-4.78%)
Nov 29, 2018
6.356
6.404
6.301
6.322
584,327
+0.04(+0.66%)
Nov 28, 2018
6.184
6.339
6.171
6.281
904,954
+0.08(+1.33%)
Nov 27, 2018
6.095
6.219
6.054
6.198
997,654
+0.45(+7.89%)
Nov 26, 2018
5.669
5.786
5.669
5.745
581,019
+0.12(+2.08%)
Nov 23, 2018
5.532
5.641
5.525
5.628
486,648
-0.16(-2.73%)
Nov 21, 2018
5.786
5.786
5.786
0
+0.20(+3.57%)
Nov 20, 2018
5.648
5.655
5.518
5.587
961,526
-0.20(-3.44%)
Nov 19, 2018
5.875
5.889
5.717
5.786
1,165,922
-0.20(-3.33%)
Nov 16, 2018
5.855
5.999
5.848
5.985
827,477
+0.10(+1.75%)
Nov 15, 2018
5.751
5.889
5.738
5.882
510,511
+0.16(+2.76%)
Nov 14, 2018
5.745
5.806
5.669
5.724
846,505
+0.09(+1.59%)
Nov 13, 2018
5.861
5.882
5.628
5.635
958,096
-0.19(-3.30%)
Nov 12, 2018
6.033
6.040
5.820
5.827
1,201,661
-0.28(-4.61%)
Nov 09, 2018
6.136
6.164
6.074
6.109
605,691
-0.11(-1.77%)
Nov 08, 2018
6.246
6.260
6.184
6.219
1,095,959
-0.19(-3.00%)
Nov 07, 2018
6.439
6.466
6.349
6.411
880,572
-0.01(-0.21%)
Nov 06, 2018
6.329
6.425
6.322
6.425
890,280
+0.03(+0.54%)
Nov 05, 2018
6.459
6.487
6.260
6.390
1,973,390
-0.16(-2.41%)
Nov 02, 2018
6.459
6.590
6.449
6.549
1,828,134
+0.12(+1.93%)
Nov 01, 2018
6.425
6.459
6.342
6.425
1,611,472
+0.10(+1.63%)
Oct 31, 2018
6.336
6.445
6.260
6.322
2,945,036
+0.08(+1.32%)
Oct 30, 2018
6.226
6.342
6.153
6.239
1,610,935
-0.04(-0.66%)
Oct 29, 2018
6.281
6.445
6.219
6.281
1,961,221
+0.13(+2.12%)
Oct 26, 2018
5.958
6.164
5.937
6.150
1,382,670
+0.18(+2.99%)
Oct 25, 2018
5.985
6.026
5.923
5.971
1,071,249
+0.11(+1.88%)
Oct 24, 2018
5.951
6.023
5.861
5.861
1,152,489
-0.16(-2.74%)
Oct 23, 2018
5.958
6.050
5.923
6.026
1,252,939
-0.16(-2.66%)
Oct 22, 2018
6.143
6.191
6.109
6.191
784,456
+0.01(+0.11%)
Oct 19, 2018
6.253
6.281
6.157
6.184
775,814
-0.01(-0.11%)
Oct 18, 2018
6.246
6.287
6.184
6.191
499,117
-0.11(-1.74%)
Oct 17, 2018
6.384
6.384
6.260
6.301
732,436
-0.07(-1.08%)
Oct 16, 2018
6.253
6.432
6.246
6.370
710,467
+0.12(+1.98%)
Oct 15, 2018
6.219
6.258
6.184
6.246
357,720
+0.07(+1.11%)
Oct 12, 2018
6.143
6.260
6.122
6.177
681,366
+0.05(+0.90%)
Oct 11, 2018
5.964
6.181
5.951
6.122
2,842,198
-0.09(-1.44%)
Oct 10, 2018
6.322
6.363
6.198
6.212
2,275,583
-0.19(-2.90%)
Oct 09, 2018
6.260
6.425
6.232
6.397
937,146
+0.15(+2.42%)
Oct 08, 2018
6.212
6.270
6.177
6.246
497,547
-0.06(-0.98%)
Oct 05, 2018
6.294
6.342
6.274
6.308
594,340
-0.03(-0.54%)
Oct 04, 2018
6.260
6.349
6.246
6.342
1,164,287
+0.06(+0.98%)
Oct 03, 2018
6.219
6.322
6.212
6.281
754,759
+0.08(+1.33%)
Oct 02, 2018
6.129
6.260
6.129
6.198
1,136,748
-0.03(-0.55%)
Oct 01, 2018
6.122
6.253
6.122
6.232
1,536,986
+0.25(+4.25%)
Sep 28, 2018
5.909
6.013
5.841
5.978
709,016
+0.07(+1.16%)
Sep 27, 2018
6.047
6.047
5.875
5.909
985,093
+0.00(+0.00%)
Sep 26, 2018
6.081
6.081
5.875
5.909
450,144
-0.16(-2.72%)
Sep 25, 2018
6.006
6.074
6.006
6.074
592,908
+0.14(+2.30%)
Sep 24, 2018
5.972
6.074
5.938
5.938
387,072
+0.03(+0.58%)
Sep 21, 2018
5.836
5.938
5.836
5.904
440,136
+0.10(+1.76%)
Sep 20, 2018
5.870
5.904
5.784
5.801
605,604
+0.07(+1.19%)
Sep 19, 2018
5.767
5.801
5.699
5.733
393,386
+0.03(+0.60%)
Sep 18, 2018
5.631
5.716
5.631
5.699
772,327
+0.17(+3.09%)
Sep 17, 2018
5.631
5.665
5.494
5.528
346,636
-0.07(-1.22%)
Sep 14, 2018
5.631
5.665
5.563
5.597
580,205
+0.00(+0.00%)
Sep 13, 2018
5.631
5.665
5.597
5.597
262,872
-0.03(-0.61%)
Sep 12, 2018
5.665
5.732
5.631
5.631
487,384
-0.07(-1.20%)
Sep 11, 2018
5.597
5.733
5.563
5.699
399,128
+0.07(+1.21%)
Sep 10, 2018
5.597
5.665
5.597
5.631
249,155
+0.10(+1.85%)
Sep 07, 2018
5.528
5.597
5.494
5.528
787,673
-0.03(-0.61%)
Sep 06, 2018
5.597
5.665
5.563
5.563
523,798
-0.07(-1.21%)
Sep 05, 2018
5.665
5.699
5.580
5.631
636,292
-0.10(-1.79%)
Sep 04, 2018
5.836
5.870
5.699
5.733
699,800
-0.20(-3.45%)
Aug 31, 2018
5.938
5.938
5.938
0
-0.03(-0.57%)
Aug 30, 2018
5.904
6.040
5.870
5.972
735,759
+0.10(+1.74%)
Aug 29, 2018
5.870
5.904
5.836
5.870
422,238
+0.00(+0.00%)
Aug 28, 2018
5.870
5.972
5.801
5.870
659,963
-0.03(-0.58%)
Aug 27, 2018
5.836
5.972
5.818
5.904
565,967
+0.10(+1.76%)
Aug 24, 2018
5.801
5.853
5.750
5.801
743,132
+0.00(+0.00%)
Aug 23, 2018
5.801
5.836
5.767
5.801
578,295
+0.03(+0.59%)
Aug 22, 2018
5.870
5.904
5.733
5.767
1,079,558
+0.03(+0.60%)
Aug 21, 2018
5.699
5.801
5.648
5.733
1,443,276
+0.10(+1.82%)
Aug 20, 2018
5.494
5.665
5.485
5.631
880,617
+0.17(+3.13%)
Aug 17, 2018
5.358
5.563
5.324
5.460
1,253,156
+0.14(+2.56%)
Aug 16, 2018
5.290
5.341
5.255
5.324
890,999
+0.03(+0.65%)
Aug 15, 2018
5.290
5.358
5.204
5.290
1,458,703
-0.20(-3.73%)
Aug 14, 2018
5.528
5.563
5.460
5.494
702,554
+0.00(+0.00%)
Aug 13, 2018
5.597
5.665
5.460
5.494
749,633
-0.20(-3.59%)
Aug 10, 2018
5.528
5.767
5.528
5.699
674,855
-0.10(-1.76%)
Aug 09, 2018
6.006
6.040
5.767
5.801
1,566,787
+0.00(+0.00%)
Aug 08, 2018
5.801
5.801
5.767
5.801
547,184
+0.00(+0.00%)
Aug 07, 2018
5.767
5.801
5.733
5.801
685,738
+0.07(+1.19%)
Aug 06, 2018
5.733
5.784
5.682
5.733
830,155
+0.00(+0.00%)
Aug 03, 2018
5.767
5.801
5.665
5.733
1,121,438
-0.07(-1.18%)
Aug 02, 2018
5.801
5.836
5.767
5.801
626,748
+0.00(+0.00%)
Aug 01, 2018
5.801
5.870
5.767
5.801
1,869,684
+0.03(+0.59%)
Jul 31, 2018
5.767
5.818
5.733
5.767
857,314
+0.00(+0.00%)
Jul 30, 2018
5.767
5.818
5.733
5.767
1,019,582
+0.00(+0.00%)
Jul 27, 2018
5.836
5.887
5.767
5.767
1,879,368
-0.03(-0.59%)
Jul 26, 2018
5.801
5.904
5.767
5.801
2,070,060
+0.00(+0.00%)
Jul 25, 2018
5.801
5.853
5.699
5.801
852,335
+0.00(+0.00%)
Jul 24, 2018
5.836
5.904
5.767
5.801
2,821,520
+0.03(+0.59%)
Jul 23, 2018
5.801
5.836
5.733
5.767
1,794,773
+0.00(+0.00%)
Jul 20, 2018
5.836
5.836
5.733
5.767
963,421
-0.07(-1.17%)
Jul 19, 2018
5.836
5.938
5.801
5.836
2,214,653
-0.03(-0.58%)
Jul 18, 2018
5.801
5.904
5.767
5.870
1,962,870
+0.07(+1.18%)
Jul 17, 2018
5.870
5.870
5.699
5.801
2,479,067
-0.14(-2.30%)
Jul 16, 2018
6.074
6.074
5.887
5.938
1,606,489
+0.00(+0.00%)
Jul 13, 2018
6.040
6.040
5.938
5.938
526,851
-0.14(-2.25%)
Jul 12, 2018
6.177
6.177
6.040
6.074
2,408,288
-0.14(-2.20%)
Jul 11, 2018
6.279
6.313
6.177
6.211
610,791
-0.10(-1.62%)
Jul 10, 2018
6.211
6.347
6.177
6.313
768,780
+0.17(+2.78%)
Jul 09, 2018
6.177
6.194
6.126
6.143
1,006,871
+0.03(+0.56%)
Jul 06, 2018
6.109
6.177
6.074
6.109
672,090
+0.00(+0.00%)
Jul 05, 2018
6.211
6.211
6.074
6.109
611,465
-0.03(-0.56%)
Jul 03, 2018
6.143
6.143
6.143
0
-0.07(-1.10%)
Jul 02, 2018
6.245
6.279
6.126
6.211
1,030,557
-0.07(-1.09%)
Jun 29, 2018
6.313
6.313
6.211
6.279
659,409
+0.03(+0.55%)
Jun 28, 2018
6.313
6.330
6.211
6.245
798,537
-0.17(-2.66%)
Jun 27, 2018
6.484
6.569
6.382
6.416
540,091
+0.00(+0.00%)
Jun 26, 2018
6.518
6.518
6.399
6.416
588,526
-0.14(-2.08%)
Jun 25, 2018
6.586
6.672
6.484
6.552
427,349
-0.10(-1.54%)
Jun 22, 2018
6.723
6.893
6.655
6.655
1,317,054
-0.03(-0.51%)
Jun 21, 2018
6.620
6.723
6.552
6.689
1,051,803
+0.07(+1.03%)
Jun 20, 2018
6.416
6.655
6.416
6.620
1,272,151
+0.14(+2.11%)
Jun 19, 2018
6.211
6.484
6.211
6.484
1,557,083
+0.17(+2.70%)
Jun 18, 2018
6.177
6.518
6.177
6.313
1,894,778
+0.34(+5.71%)
Jun 15, 2018
6.177
5.938
5.972
1,274,428
-0.20(-3.31%)
Jun 14, 2018
6.313
6.330
6.109
6.177
1,771,169
-0.10(-1.63%)
Jun 13, 2018
6.279
6.313
6.211
6.279
1,734,900
+0.03(+0.55%)
Jun 12, 2018
6.211
6.382
6.211
6.245
959,443
+0.03(+0.55%)
Jun 11, 2018
6.518
6.552
6.177
6.211
3,722,104
-0.17(-2.67%)
Jun 08, 2018
6.484
6.518
6.313
6.382
1,256,197
-0.10(-1.58%)
Jun 07, 2018
6.484
6.586
6.416
6.484
1,014,343
+0.17(+2.70%)
Jun 06, 2018
6.245
6.313
850,016
-0.10(-1.60%)
Jun 05, 2018
6.347
6.484
6.347
6.416
654,400
+0.07(+1.08%)
Jun 04, 2018
6.416
6.484
6.313
6.347
307,614
+0.00(+0.00%)
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.