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
BlackRock Enhanced Dividend Achievers Trust
(NY:
BDJ
)
8.250
+0.110 (+1.35%)
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
3.917
3.917
3.884
3.903
1,046,749
-0.00(-0.12%)
May 28, 2015
3.893
3.907
3.879
3.907
614,410
+0.00(+0.12%)
May 27, 2015
3.870
3.903
3.870
3.903
645,846
+0.05(+1.23%)
May 26, 2015
3.898
3.898
3.855
3.855
679,405
-0.04(-1.09%)
May 22, 2015
3.912
3.898
3.898
3.898
682,166
-0.01(-0.36%)
May 21, 2015
3.912
3.922
3.898
3.912
805,059
+0.00(+0.12%)
May 20, 2015
3.907
3.917
3.903
3.907
619,748
+0.01(+0.24%)
May 19, 2015
3.893
3.922
3.893
3.898
859,191
+0.00(+0.12%)
May 18, 2015
3.907
3.917
3.888
3.893
1,078,131
-0.02(-0.48%)
May 15, 2015
3.926
3.926
3.903
3.912
538,304
-0.00(-0.12%)
May 14, 2015
3.926
3.926
3.912
3.917
537,008
+0.00(+0.12%)
May 13, 2015
3.912
3.917
3.907
3.912
652,351
+0.01(+0.32%)
May 12, 2015
3.881
3.904
3.867
3.900
1,020,421
+0.01(+0.24%)
May 11, 2015
3.900
3.900
3.890
3.890
601,120
-0.01(-0.36%)
May 08, 2015
3.890
3.909
3.885
3.904
573,089
+0.04(+1.10%)
May 07, 2015
3.852
3.871
3.848
3.862
579,650
+0.00(+0.12%)
May 06, 2015
3.895
3.895
3.852
3.857
746,442
-0.03(-0.85%)
May 05, 2015
3.885
3.895
3.871
3.890
925,272
+0.00(+0.12%)
May 04, 2015
3.895
3.904
3.881
3.885
739,474
-0.00(-0.12%)
May 01, 2015
3.871
3.900
3.862
3.890
626,520
+0.03(+0.85%)
Apr 30, 2015
3.881
3.890
3.848
3.857
951,918
-0.02(-0.61%)
Apr 29, 2015
3.876
3.890
3.852
3.881
1,071,690
+0.00(+0.00%)
Apr 28, 2015
3.871
3.885
3.852
3.881
873,780
+0.01(+0.36%)
Apr 27, 2015
3.885
3.890
3.862
3.867
782,638
-0.01(-0.24%)
Apr 24, 2015
3.914
3.914
3.857
3.876
1,471,008
-0.02(-0.60%)
Apr 23, 2015
3.895
3.914
3.885
3.900
756,054
+0.00(+0.12%)
Apr 22, 2015
3.876
3.900
3.871
3.895
845,946
+0.03(+0.85%)
Apr 21, 2015
3.876
3.876
3.857
3.862
688,105
+0.00(+0.12%)
Apr 20, 2015
3.848
3.876
3.843
3.857
690,465
+0.01(+0.37%)
Apr 17, 2015
3.843
3.852
3.829
3.843
771,620
-0.02(-0.49%)
Apr 16, 2015
3.876
3.881
3.862
3.862
635,566
-0.01(-0.24%)
Apr 15, 2015
3.876
3.890
3.871
3.871
839,857
+0.01(+0.37%)
Apr 14, 2015
3.862
3.871
3.848
3.857
821,115
-0.00(-0.12%)
Apr 13, 2015
3.890
3.900
3.862
3.862
667,712
-0.02(-0.52%)
Apr 10, 2015
3.878
3.887
3.873
3.882
623,638
+0.00(+0.12%)
Apr 09, 2015
3.854
3.878
3.849
3.878
460,234
+0.02(+0.61%)
Apr 08, 2015
3.868
3.873
3.845
3.854
863,782
-0.00(-0.12%)
Apr 07, 2015
3.835
3.878
3.835
3.859
985,814
+0.02(+0.61%)
Apr 06, 2015
3.798
3.857
3.798
3.835
746,595
+0.02(+0.49%)
Apr 02, 2015
3.793
3.817
3.817
3.817
875,485
-0.01(-0.37%)
Apr 01, 2015
3.835
3.845
3.817
3.831
778,359
-0.01(-0.24%)
Mar 31, 2015
3.868
3.871
3.840
3.840
1,143,566
-0.02(-0.61%)
Mar 30, 2015
3.835
3.873
3.835
3.864
974,703
+0.04(+0.98%)
Mar 27, 2015
3.831
3.840
3.821
3.826
475,449
+0.00(+0.00%)
Mar 26, 2015
3.831
3.835
3.812
3.826
985,254
-0.00(-0.12%)
Mar 25, 2015
3.864
3.864
3.831
3.831
775,868
-0.02(-0.49%)
Mar 24, 2015
3.882
3.887
3.845
3.849
860,238
-0.03(-0.72%)
Mar 23, 2015
3.873
3.896
3.873
3.878
705,874
+0.01(+0.36%)
Mar 20, 2015
3.859
3.882
3.854
3.864
747,538
+0.01(+0.36%)
Mar 19, 2015
3.845
3.859
3.840
3.849
650,343
+0.01(+0.24%)
Mar 18, 2015
3.845
3.878
3.840
3.840
1,071,571
-0.01(-0.36%)
Mar 17, 2015
3.835
3.854
3.831
3.854
640,366
+0.01(+0.24%)
Mar 16, 2015
3.835
3.864
3.835
3.845
639,722
+0.02(+0.61%)
Mar 13, 2015
3.840
3.845
3.807
3.821
660,928
-0.02(-0.49%)
Mar 12, 2015
3.831
3.854
3.826
3.840
792,816
+0.02(+0.61%)
Mar 11, 2015
3.826
3.831
3.817
3.817
716,527
-0.00(-0.04%)
Mar 10, 2015
3.837
3.842
3.814
3.818
833,428
-0.03(-0.85%)
Mar 09, 2015
3.874
3.874
3.851
3.851
1,030,491
-0.01(-0.24%)
Mar 06, 2015
3.865
3.883
3.846
3.860
824,791
-0.03(-0.72%)
Mar 05, 2015
3.883
3.897
3.879
3.888
638,963
+0.00(+0.12%)
Mar 04, 2015
3.874
3.888
3.861
3.883
806,631
+0.00(+0.12%)
Mar 03, 2015
3.865
3.879
3.860
3.879
637,884
+0.01(+0.36%)
Mar 02, 2015
3.865
3.883
3.856
3.865
750,376
-0.01(-0.24%)
Feb 27, 2015
3.869
3.883
3.856
3.874
888,707
+0.02(+0.60%)
Feb 26, 2015
3.837
3.851
3.837
3.851
1,073,587
+0.01(+0.36%)
Feb 25, 2015
3.851
3.874
3.832
3.837
878,995
-0.01(-0.24%)
Feb 24, 2015
3.823
3.851
3.809
3.846
692,635
+0.04(+0.98%)
Feb 23, 2015
3.823
3.842
3.795
3.809
1,295,551
-0.01(-0.37%)
Feb 20, 2015
3.800
3.823
3.786
3.823
824,795
+0.02(+0.61%)
Feb 19, 2015
3.814
3.823
3.795
3.800
725,032
-0.02(-0.49%)
Feb 18, 2015
3.800
3.818
3.795
3.818
661,150
+0.01(+0.24%)
Feb 17, 2015
3.786
3.809
3.786
3.809
692,448
+0.01(+0.24%)
Feb 13, 2015
3.800
3.800
3.800
3.800
631,934
-0.00(-0.12%)
Feb 12, 2015
3.786
3.804
3.781
3.804
937,540
+0.04(+0.99%)
Feb 11, 2015
3.790
3.790
3.758
3.767
1,014,845
-0.02(-0.53%)
Feb 10, 2015
3.764
3.787
3.755
3.787
865,062
+0.04(+1.11%)
Feb 09, 2015
3.755
3.764
3.746
3.746
786,777
-0.02(-0.49%)
Feb 06, 2015
3.741
3.764
3.736
3.764
1,172,435
+0.02(+0.62%)
Feb 05, 2015
3.727
3.746
3.723
3.741
923,032
+0.02(+0.62%)
Feb 04, 2015
3.686
3.732
3.686
3.718
1,138,350
+0.02(+0.63%)
Feb 03, 2015
3.681
3.709
3.676
3.695
1,233,308
+0.04(+1.01%)
Feb 02, 2015
3.686
3.699
3.644
3.658
2,074,676
-0.05(-1.37%)
Jan 30, 2015
3.709
3.736
3.695
3.709
1,981,199
-0.00(-0.12%)
Jan 29, 2015
3.681
3.713
3.672
3.713
1,496,802
+0.04(+1.01%)
Jan 28, 2015
3.727
3.741
3.672
3.676
1,036,053
-0.05(-1.36%)
Jan 27, 2015
3.718
3.736
3.695
3.727
1,094,112
-0.01(-0.25%)
Jan 26, 2015
3.746
3.750
3.727
3.736
837,389
-0.01(-0.25%)
Jan 23, 2015
3.741
3.760
3.741
3.746
1,008,293
+0.00(+0.00%)
Jan 22, 2015
3.741
3.755
3.713
3.746
1,340,905
+0.03(+0.75%)
Jan 21, 2015
3.704
3.732
3.699
3.718
834,739
+0.00(+0.12%)
Jan 20, 2015
3.732
3.732
3.699
3.713
921,131
+0.01(+0.25%)
Jan 16, 2015
3.699
3.709
3.686
3.704
1,429,673
+0.00(+0.00%)
Jan 15, 2015
3.718
3.718
3.683
3.704
946,683
+0.00(+0.13%)
Jan 14, 2015
3.709
3.713
3.672
3.699
1,063,195
-0.03(-0.87%)
Jan 13, 2015
3.787
3.792
3.723
3.732
687,568
-0.03(-0.78%)
Jan 12, 2015
3.779
3.779
3.743
3.761
732,029
-0.02(-0.61%)
Jan 09, 2015
3.802
3.802
3.761
3.784
640,593
-0.00(-0.12%)
Jan 08, 2015
3.770
3.798
3.766
3.789
898,301
+0.06(+1.48%)
Jan 07, 2015
3.701
3.747
3.701
3.733
985,117
+0.06(+1.50%)
Jan 06, 2015
3.706
3.724
3.651
3.678
1,040,153
-0.01(-0.25%)
Jan 05, 2015
3.724
3.724
3.665
3.688
1,110,540
-0.05(-1.23%)
Jan 02, 2015
3.756
3.766
3.720
3.733
1,201,508
+0.00(+0.00%)
Dec 31, 2014
3.793
3.733
3.733
3.733
2,648,830
-0.04(-0.98%)
Dec 30, 2014
3.770
3.784
3.766
3.770
1,374,869
-0.00(-0.12%)
Dec 29, 2014
3.825
3.830
3.775
3.775
1,075,787
-0.06(-1.56%)
Dec 26, 2014
3.825
3.839
3.816
3.835
536,632
+0.00(+0.12%)
Dec 24, 2014
3.821
3.830
3.830
3.830
473,696
+0.02(+0.48%)
Dec 23, 2014
3.825
3.835
3.807
3.812
792,807
-0.00(-0.12%)
Dec 22, 2014
3.798
3.825
3.779
3.816
778,759
+0.02(+0.48%)
Dec 19, 2014
3.770
3.812
3.770
3.798
753,308
+0.02(+0.49%)
Dec 18, 2014
3.784
3.784
3.743
3.779
1,133,549
+0.06(+1.69%)
Dec 17, 2014
3.653
3.717
3.648
3.717
896,471
+0.07(+1.88%)
Dec 16, 2014
3.643
3.698
3.639
3.648
1,336,500
-0.01(-0.37%)
Dec 15, 2014
3.744
3.744
3.662
3.662
971,488
-0.07(-1.84%)
Dec 12, 2014
3.776
3.785
3.721
3.730
824,573
-0.05(-1.45%)
Dec 11, 2014
3.758
3.808
3.758
3.785
874,889
+0.04(+0.98%)
Dec 10, 2014
3.790
3.790
3.739
3.749
1,013,304
-0.04(-0.97%)
Dec 09, 2014
3.794
3.799
3.758
3.785
813,309
-0.03(-0.84%)
Dec 08, 2014
3.826
3.840
3.817
3.817
672,617
-0.02(-0.60%)
Dec 05, 2014
3.835
3.840
3.817
3.840
931,252
+0.01(+0.36%)
Dec 04, 2014
3.831
3.835
3.817
3.826
623,044
-0.00(-0.12%)
Dec 03, 2014
3.817
3.840
3.817
3.831
657,176
+0.01(+0.36%)
Dec 02, 2014
3.803
3.822
3.803
3.817
985,304
+0.01(+0.36%)
Dec 01, 2014
3.817
3.824
3.799
3.803
989,154
-0.04(-0.95%)
Nov 28, 2014
3.835
3.840
3.826
3.840
504,599
+0.00(+0.12%)
Nov 26, 2014
3.831
3.835
3.835
3.835
895,117
+0.00(+0.12%)
Nov 25, 2014
3.831
3.835
3.822
3.831
840,360
+0.00(+0.12%)
Nov 24, 2014
3.826
3.831
3.822
3.826
1,483,731
+0.01(+0.36%)
Nov 21, 2014
3.845
3.849
3.813
3.813
1,543,445
-0.01(-0.24%)
Nov 20, 2014
3.822
3.829
3.817
3.822
1,013,042
-0.00(-0.12%)
Nov 19, 2014
3.826
3.831
3.817
3.826
837,052
-0.01(-0.36%)
Nov 18, 2014
3.813
3.840
3.813
3.840
588,638
+0.02(+0.60%)
Nov 17, 2014
3.813
3.826
3.803
3.817
452,029
-0.01(-0.24%)
Nov 14, 2014
3.831
3.835
3.813
3.826
796,100
+0.00(+0.00%)
Nov 13, 2014
3.817
3.835
3.813
3.826
830,991
+0.02(+0.48%)
Nov 12, 2014
3.845
3.845
3.808
3.808
954,920
-0.04(-1.11%)
Nov 11, 2014
3.805
3.851
3.796
3.851
855,034
+0.05(+1.19%)
Nov 10, 2014
3.833
3.833
3.796
3.805
1,023,363
-0.02(-0.59%)
Nov 07, 2014
3.842
3.842
3.814
3.828
915,473
-0.02(-0.47%)
Nov 06, 2014
3.833
3.846
3.819
3.846
723,220
+0.01(+0.36%)
Nov 05, 2014
3.842
3.842
3.805
3.833
1,035,246
+0.02(+0.48%)
Nov 04, 2014
3.814
3.819
3.787
3.814
1,023,832
-0.02(-0.59%)
Nov 03, 2014
3.819
3.851
3.801
3.837
2,236,626
+0.04(+1.08%)
Oct 31, 2014
3.838
3.838
3.787
3.796
1,498,439
+0.03(+0.72%)
Oct 30, 2014
3.737
3.801
3.737
3.769
964,733
+0.00(+0.00%)
Oct 29, 2014
3.773
3.778
3.746
3.769
862,651
+0.00(+0.12%)
Oct 28, 2014
3.746
3.769
3.737
3.764
1,069,568
+0.04(+0.98%)
Oct 27, 2014
3.719
3.728
3.728
3.728
554,765
+0.00(+0.00%)
Oct 24, 2014
3.710
3.728
3.705
3.728
629,024
+0.02(+0.49%)
Oct 23, 2014
3.705
3.714
3.696
3.710
804,291
+0.04(+0.99%)
Oct 22, 2014
3.701
3.710
3.664
3.673
1,002,784
-0.02(-0.61%)
Oct 21, 2014
3.623
3.696
3.610
3.696
1,537,505
+0.09(+2.52%)
Oct 20, 2014
3.592
3.610
3.587
3.605
731,104
-0.00(-0.13%)
Oct 17, 2014
3.560
3.619
3.546
3.610
1,046,952
+0.09(+2.45%)
Oct 16, 2014
3.423
3.528
3.414
3.523
1,835,774
+0.07(+1.97%)
Oct 15, 2014
3.455
3.473
3.305
3.455
2,732,610
-0.05(-1.30%)
Oct 14, 2014
3.473
3.514
3.469
3.501
1,791,658
+0.02(+0.52%)
Oct 13, 2014
3.569
3.582
3.482
3.482
1,270,778
-0.09(-2.42%)
Oct 10, 2014
3.614
3.642
3.569
3.569
1,165,388
-0.05(-1.50%)
Oct 09, 2014
3.668
3.672
3.619
3.623
791,039
-0.04(-1.22%)
Oct 08, 2014
3.623
3.668
3.592
3.668
983,029
+0.05(+1.36%)
Oct 07, 2014
3.623
3.646
3.614
3.619
925,723
-0.02(-0.61%)
Oct 06, 2014
3.650
3.668
3.637
3.641
987,895
+0.00(+0.12%)
Oct 03, 2014
3.628
3.646
3.623
3.637
941,827
+0.04(+0.99%)
Oct 02, 2014
3.601
3.610
3.552
3.601
2,057,556
-0.02(-0.62%)
Oct 01, 2014
3.650
3.655
3.619
3.623
1,275,592
-0.04(-1.10%)
Sep 30, 2014
3.668
3.699
3.655
3.664
1,429,861
-0.01(-0.24%)
Sep 29, 2014
3.646
3.677
3.646
3.672
1,181,003
+0.00(+0.12%)
Sep 26, 2014
3.650
3.673
3.646
3.668
756,653
+0.00(+0.12%)
Sep 25, 2014
3.699
3.699
3.655
3.664
1,073,572
-0.04(-0.97%)
Sep 24, 2014
3.677
3.704
3.668
3.699
720,681
+0.02(+0.61%)
Sep 23, 2014
3.677
3.695
3.672
3.677
625,360
-0.01(-0.36%)
Sep 22, 2014
3.713
3.717
3.681
3.690
714,936
-0.03(-0.72%)
Sep 19, 2014
3.722
3.731
3.708
3.717
806,942
+0.00(+0.00%)
Sep 18, 2014
3.713
3.731
3.713
3.717
762,450
+0.01(+0.24%)
Sep 17, 2014
3.717
3.726
3.704
3.708
973,020
-0.01(-0.24%)
Sep 16, 2014
3.681
3.731
3.677
3.717
976,814
+0.03(+0.85%)
Sep 15, 2014
3.681
3.690
3.668
3.686
794,388
+0.01(+0.37%)
Sep 12, 2014
3.699
3.699
3.664
3.672
442,741
-0.03(-0.72%)
Sep 11, 2014
3.699
3.704
3.681
3.699
843,135
-0.00(-0.04%)
Sep 10, 2014
3.683
3.705
3.678
3.701
1,112,540
+0.01(+0.36%)
Sep 09, 2014
3.705
3.710
3.679
3.687
699,960
-0.01(-0.36%)
Sep 08, 2014
3.710
3.723
3.687
3.701
693,824
-0.02(-0.48%)
Sep 05, 2014
3.692
3.723
3.692
3.719
874,071
+0.00(+0.12%)
Sep 04, 2014
3.736
3.745
3.710
3.714
771,484
-0.01(-0.36%)
Sep 03, 2014
3.736
3.740
3.723
3.727
734,349
-0.00(-0.12%)
Sep 02, 2014
3.750
3.750
3.723
3.732
777,737
-0.01(-0.36%)
Aug 29, 2014
3.727
3.745
3.745
3.745
891,353
+0.02(+0.48%)
Aug 28, 2014
3.701
3.727
3.701
3.727
960,249
+0.01(+0.24%)
Aug 27, 2014
3.710
3.723
3.710
3.719
686,340
+0.00(+0.12%)
Aug 26, 2014
3.710
3.710
3.710
3.714
732,071
+0.00(+0.12%)
Aug 25, 2014
3.710
3.718
3.705
3.710
411,044
+0.01(+0.24%)
Aug 22, 2014
3.719
3.719
3.692
3.701
501,427
-0.02(-0.48%)
Aug 21, 2014
3.692
3.719
3.692
3.719
1,115,774
+0.04(+1.09%)
Aug 20, 2014
3.683
3.683
3.674
3.679
792,413
-0.00(-0.12%)
Aug 19, 2014
3.674
3.683
3.670
3.683
481,013
+0.02(+0.48%)
Aug 18, 2014
3.652
3.665
3.652
3.665
557,735
+0.02(+0.49%)
Aug 15, 2014
3.665
3.670
3.630
3.647
513,235
-0.00(-0.12%)
Aug 14, 2014
3.634
3.656
3.632
3.652
694,229
+0.03(+0.74%)
Aug 13, 2014
3.603
3.630
3.603
3.625
872,851
+0.03(+0.74%)
Aug 12, 2014
3.616
3.625
3.585
3.599
768,270
-0.02(-0.49%)
Aug 11, 2014
3.590
3.616
3.590
3.616
637,950
+0.04(+0.99%)
Aug 08, 2014
3.559
3.567
3.541
3.581
477,502
+0.03(+0.88%)
Aug 07, 2014
3.550
3.563
3.536
3.550
726,991
+0.01(+0.38%)
Aug 06, 2014
3.532
3.550
3.501
3.536
1,039,660
-0.01(-0.25%)
Aug 05, 2014
3.581
3.585
3.541
3.545
1,200,986
-0.04(-1.24%)
Aug 04, 2014
3.559
3.590
3.559
3.590
627,330
+0.01(+0.25%)
Aug 01, 2014
3.625
3.652
3.576
3.581
1,157,483
-0.04(-1.10%)
Jul 31, 2014
3.710
3.710
3.621
3.621
1,222,640
-0.10(-2.63%)
Jul 30, 2014
3.732
3.736
3.710
3.719
793,433
+0.00(+0.00%)
Jul 29, 2014
3.741
3.754
3.714
3.719
1,044,027
-0.02(-0.59%)
Jul 28, 2014
3.750
3.754
3.727
3.741
586,848
+0.00(+0.00%)
Jul 25, 2014
3.745
3.754
3.736
3.741
533,394
-0.01(-0.24%)
Jul 24, 2014
3.754
3.763
3.739
3.750
694,229
-0.00(-0.12%)
Jul 23, 2014
3.736
3.754
3.728
3.754
1,288,438
+0.02(+0.48%)
Jul 22, 2014
3.719
3.741
3.719
3.736
538,719
+0.02(+0.60%)
Jul 21, 2014
3.727
3.732
3.714
3.714
651,671
-0.02(-0.59%)
Jul 18, 2014
3.719
3.741
3.719
3.736
681,617
+0.01(+0.36%)
Jul 17, 2014
3.727
3.745
3.719
3.723
1,121,111
-0.02(-0.48%)
Jul 16, 2014
3.727
3.741
3.723
3.741
686,754
+0.03(+0.84%)
Jul 15, 2014
3.727
3.736
3.705
3.710
648,072
-0.02(-0.48%)
Jul 14, 2014
3.736
3.745
3.723
3.727
491,174
+0.00(+0.12%)
Jul 11, 2014
3.723
3.732
3.701
3.723
712,160
+0.00(+0.12%)
Jul 10, 2014
3.710
3.723
3.696
3.719
678,813
-0.01(-0.24%)
Jul 09, 2014
3.732
3.736
3.715
3.727
767,086
+0.00(+0.00%)
Jul 08, 2014
3.723
3.727
3.714
3.727
880,657
+0.00(+0.00%)
Jul 07, 2014
3.701
3.732
3.701
3.727
1,118,311
+0.02(+0.60%)
Jul 03, 2014
3.683
3.705
3.705
3.705
567,225
+0.02(+0.48%)
Jul 02, 2014
3.727
3.732
3.679
3.687
1,853,982
-0.05(-1.31%)
Jul 01, 2014
3.727
3.736
3.719
3.736
1,152,113
+0.01(+0.24%)
Jun 30, 2014
3.732
3.754
3.723
3.727
1,656,338
+0.01(+0.36%)
Jun 27, 2014
3.670
3.714
3.670
3.714
948,150
+0.04(+1.09%)
Jun 26, 2014
3.683
3.687
3.656
3.674
1,927,307
-0.00(-0.12%)
Jun 25, 2014
3.679
3.710
3.674
3.679
2,064,154
-0.00(-0.12%)
Jun 24, 2014
3.674
3.696
3.674
3.683
952,485
+0.00(+0.00%)
Jun 23, 2014
3.701
3.714
3.679
3.683
1,113,352
-0.02(-0.60%)
Jun 20, 2014
3.701
3.714
3.701
3.705
1,279,990
+0.00(+0.00%)
Jun 19, 2014
3.683
3.710
3.679
3.705
2,108,567
+0.03(+0.85%)
Jun 18, 2014
3.647
3.674
3.647
3.674
651,597
+0.03(+0.73%)
Jun 17, 2014
3.647
3.663
3.647
3.647
650,289
-0.01(-0.24%)
Jun 16, 2014
3.652
3.665
3.647
3.656
1,064,852
-0.00(-0.12%)
Jun 13, 2014
3.679
3.687
3.647
3.661
1,301,444
-0.01(-0.36%)
Jun 12, 2014
3.656
3.674
3.639
3.674
2,196,082
+0.03(+0.85%)
Jun 11, 2014
3.643
3.647
3.634
3.643
901,734
-0.01(-0.36%)
Jun 10, 2014
3.647
3.656
3.643
3.656
991,300
+0.01(+0.36%)
Jun 06, 2014
3.660
3.669
3.643
3.643
707,806
-0.02(-0.60%)
Jun 05, 2014
3.652
3.665
3.634
3.665
954,137
+0.01(+0.24%)
Jun 04, 2014
3.634
3.656
3.626
3.656
1,662,685
+0.02(+0.48%)
Jun 03, 2014
3.621
3.641
3.621
3.639
911,773
+0.01(+0.24%)
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.