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
-0.030 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2021
7.624
7.632
7.573
7.610
617,736
+0.04(+0.58%)
May 27, 2021
7.558
7.610
7.543
7.566
685,894
+0.04(+0.59%)
May 26, 2021
7.573
7.580
7.521
7.521
451,214
-0.03(-0.39%)
May 25, 2021
7.610
7.610
7.536
7.551
354,512
-0.03(-0.39%)
May 24, 2021
7.543
7.580
7.538
7.580
419,649
+0.07(+0.88%)
May 21, 2021
7.499
7.543
7.477
7.514
501,581
+0.04(+0.49%)
May 20, 2021
7.433
7.507
7.433
7.477
476,680
+0.04(+0.59%)
May 19, 2021
7.404
7.433
7.360
7.433
682,308
-0.01(-0.20%)
May 18, 2021
7.455
7.477
7.440
7.448
534,700
+0.01(+0.10%)
May 17, 2021
7.411
7.440
7.374
7.440
609,355
+0.04(+0.50%)
May 14, 2021
7.345
7.404
7.337
7.404
542,982
+0.09(+1.21%)
May 13, 2021
7.249
7.345
7.234
7.315
701,163
+0.09(+1.22%)
May 12, 2021
7.337
7.359
7.220
7.227
828,084
-0.14(-1.89%)
May 11, 2021
7.381
7.403
7.301
7.366
871,527
-0.04(-0.49%)
May 10, 2021
7.469
7.513
7.388
7.403
1,154,029
-0.04(-0.49%)
May 07, 2021
7.395
7.439
7.381
7.439
437,658
+0.05(+0.69%)
May 06, 2021
7.337
7.388
7.293
7.388
583,610
+0.07(+1.00%)
May 05, 2021
7.330
7.330
7.300
7.315
393,874
+0.00(+0.00%)
May 04, 2021
7.315
7.315
7.249
7.315
549,052
-0.01(-0.10%)
May 03, 2021
7.293
7.322
7.293
7.322
630,978
+0.05(+0.70%)
Apr 30, 2021
7.264
7.293
7.242
7.271
630,818
+0.02(+0.30%)
Apr 29, 2021
7.242
7.293
7.227
7.249
1,025,564
+0.01(+0.10%)
Apr 28, 2021
7.227
7.242
7.220
7.242
471,902
+0.02(+0.30%)
Apr 27, 2021
7.212
7.227
7.190
7.220
473,145
+0.01(+0.10%)
Apr 26, 2021
7.205
7.220
7.183
7.212
603,610
+0.04(+0.51%)
Apr 23, 2021
7.176
7.205
7.163
7.176
558,709
+0.02(+0.31%)
Apr 22, 2021
7.205
7.212
7.139
7.154
920,217
-0.04(-0.61%)
Apr 21, 2021
7.117
7.198
7.117
7.198
645,380
+0.07(+1.03%)
Apr 20, 2021
7.190
7.190
7.110
7.125
655,421
-0.07(-0.92%)
Apr 19, 2021
7.168
7.190
7.154
7.190
653,836
+0.01(+0.20%)
Apr 16, 2021
7.139
7.212
7.125
7.176
631,911
+0.05(+0.72%)
Apr 15, 2021
7.095
7.132
7.095
7.125
438,628
+0.04(+0.62%)
Apr 14, 2021
7.073
7.117
7.073
7.081
508,108
+0.02(+0.31%)
Apr 13, 2021
7.066
7.073
7.037
7.059
451,307
+0.00(+0.00%)
Apr 12, 2021
7.066
7.073
7.029
7.059
494,965
+0.00(+0.00%)
Apr 09, 2021
6.993
7.059
6.983
7.059
610,478
+0.08(+1.15%)
Apr 08, 2021
6.986
6.986
6.920
6.979
727,081
+0.02(+0.31%)
Apr 07, 2021
6.928
6.964
6.928
6.957
421,324
+0.04(+0.63%)
Apr 06, 2021
6.898
6.935
6.891
6.913
671,181
-0.01(-0.11%)
Apr 05, 2021
6.898
6.920
6.891
6.920
551,068
+0.04(+0.53%)
Apr 01, 2021
6.913
6.935
6.847
6.884
1,093,150
-0.01(-0.11%)
Mar 31, 2021
6.847
6.898
6.847
6.891
706,687
+0.05(+0.75%)
Mar 30, 2021
6.840
6.847
6.804
6.840
516,248
+0.00(+0.00%)
Mar 29, 2021
6.826
6.847
6.789
6.840
548,848
+0.01(+0.11%)
Mar 26, 2021
6.789
6.840
6.782
6.833
485,692
+0.07(+1.08%)
Mar 25, 2021
6.731
6.767
6.683
6.760
747,172
+0.01(+0.11%)
Mar 24, 2021
6.724
6.804
6.724
6.753
1,029,628
+0.04(+0.54%)
Mar 23, 2021
6.753
6.764
6.709
6.716
525,917
-0.04(-0.54%)
Mar 22, 2021
6.738
6.767
6.731
6.753
613,762
+0.02(+0.32%)
Mar 19, 2021
6.745
6.760
6.709
6.731
625,167
-0.01(-0.22%)
Mar 18, 2021
6.724
6.775
6.724
6.745
618,763
-0.01(-0.11%)
Mar 17, 2021
6.702
6.767
6.702
6.753
648,367
+0.03(+0.43%)
Mar 16, 2021
6.738
6.745
6.680
6.724
526,737
-0.01(-0.22%)
Mar 15, 2021
6.745
6.756
6.694
6.738
755,413
+0.01(+0.22%)
Mar 12, 2021
6.687
6.724
6.673
6.724
496,811
+0.04(+0.65%)
Mar 11, 2021
6.702
6.731
6.673
6.680
799,427
-0.01(-0.22%)
Mar 10, 2021
6.615
6.694
6.615
6.694
901,393
+0.09(+1.43%)
Mar 09, 2021
6.586
6.636
6.549
6.600
747,478
+0.07(+1.00%)
Mar 08, 2021
6.513
6.612
6.500
6.535
937,295
+0.03(+0.45%)
Mar 05, 2021
6.455
6.510
6.376
6.506
726,713
+0.09(+1.35%)
Mar 04, 2021
6.470
6.499
6.347
6.419
1,102,540
-0.04(-0.67%)
Mar 03, 2021
6.426
6.506
6.426
6.462
848,825
+0.01(+0.11%)
Mar 02, 2021
6.419
6.470
6.397
6.455
590,879
+0.03(+0.45%)
Mar 01, 2021
6.361
6.447
6.361
6.426
756,859
+0.10(+1.60%)
Feb 26, 2021
6.383
6.390
6.267
6.325
789,929
-0.03(-0.46%)
Feb 25, 2021
6.397
6.426
6.318
6.354
1,030,242
-0.03(-0.45%)
Feb 24, 2021
6.303
6.419
6.303
6.383
1,252,362
+0.05(+0.80%)
Feb 23, 2021
6.347
6.361
6.296
6.332
1,557,482
-0.04(-0.68%)
Feb 22, 2021
6.318
6.389
6.318
6.376
754,917
+0.04(+0.57%)
Feb 19, 2021
6.361
6.376
6.332
6.339
581,232
+0.01(+0.11%)
Feb 18, 2021
6.310
6.354
6.281
6.332
916,495
+0.01(+0.11%)
Feb 17, 2021
6.296
6.332
6.281
6.325
737,030
-0.01(-0.11%)
Feb 16, 2021
6.281
6.332
6.281
6.332
889,924
+0.06(+0.92%)
Feb 12, 2021
6.281
6.297
6.260
6.274
673,710
-0.01(-0.12%)
Feb 11, 2021
6.289
6.296
6.238
6.281
701,823
+0.01(+0.11%)
Feb 10, 2021
6.245
6.289
6.238
6.274
1,013,994
+0.03(+0.46%)
Feb 09, 2021
6.224
6.267
6.209
6.245
1,168,156
-0.01(-0.12%)
Feb 08, 2021
6.260
6.267
6.202
6.253
800,157
+0.03(+0.46%)
Feb 05, 2021
6.224
6.245
6.202
6.224
603,742
+0.03(+0.47%)
Feb 04, 2021
6.130
6.202
6.130
6.195
634,919
+0.07(+1.18%)
Feb 03, 2021
6.094
6.123
6.065
6.123
559,130
+0.04(+0.71%)
Feb 02, 2021
6.036
6.094
6.033
6.080
669,104
+0.08(+1.32%)
Feb 01, 2021
6.000
6.015
5.943
6.000
847,012
+0.03(+0.48%)
Jan 29, 2021
6.029
6.044
5.914
5.972
1,012,299
-0.04(-0.72%)
Jan 28, 2021
5.964
6.058
5.957
6.015
1,154,719
+0.03(+0.48%)
Jan 27, 2021
6.094
6.123
5.957
5.986
943,227
-0.15(-2.46%)
Jan 26, 2021
6.173
6.173
6.123
6.137
818,887
-0.02(-0.35%)
Jan 25, 2021
6.166
6.195
6.072
6.159
757,686
+0.00(+0.00%)
Jan 22, 2021
6.195
6.195
6.137
6.159
913,873
-0.06(-0.93%)
Jan 21, 2021
6.238
6.281
6.173
6.217
667,304
+0.01(+0.12%)
Jan 20, 2021
6.224
6.231
6.209
6.209
979,727
+0.01(+0.12%)
Jan 19, 2021
6.231
6.256
6.188
6.202
793,383
+0.01(+0.12%)
Jan 15, 2021
6.209
6.209
6.153
6.195
551,683
-0.04(-0.58%)
Jan 14, 2021
6.238
6.253
6.209
6.231
1,499,468
-0.00(-0.00%)
Jan 13, 2021
6.260
6.277
6.217
6.231
1,139,726
-0.03(-0.46%)
Jan 12, 2021
6.245
6.281
6.224
6.260
638,223
+0.03(+0.46%)
Jan 11, 2021
6.195
6.238
6.166
6.231
825,552
+0.02(+0.35%)
Jan 08, 2021
6.224
6.224
6.145
6.209
673,414
+0.02(+0.35%)
Jan 07, 2021
6.188
6.238
6.181
6.188
1,168,919
+0.04(+0.70%)
Jan 06, 2021
6.052
6.195
6.045
6.145
1,347,140
+0.09(+1.42%)
Jan 05, 2021
6.002
6.066
5.966
6.059
705,294
+0.02(+0.36%)
Jan 04, 2021
6.066
6.073
5.952
6.038
1,093,052
-0.03(-0.47%)
Dec 31, 2020
6.066
6.066
6.066
531,401
+0.06(+0.95%)
Dec 30, 2020
5.966
6.016
5.966
6.009
531,401
+0.03(+0.48%)
Dec 29, 2020
5.987
6.009
5.973
5.980
641,903
-0.01(-0.12%)
Dec 28, 2020
6.009
6.030
5.973
5.987
636,133
+0.01(+0.12%)
Dec 24, 2020
6.016
6.023
5.944
5.980
474,168
-0.02(-0.36%)
Dec 23, 2020
5.973
6.023
5.959
6.002
971,794
+0.02(+0.36%)
Dec 22, 2020
5.980
5.989
5.937
5.980
390,791
-0.01(-0.24%)
Dec 21, 2020
5.959
6.009
5.909
5.995
757,564
+0.01(+0.24%)
Dec 18, 2020
6.023
6.023
5.930
5.980
631,387
-0.03(-0.48%)
Dec 17, 2020
6.002
6.023
5.987
6.009
496,542
+0.01(+0.24%)
Dec 16, 2020
5.995
6.016
5.980
5.995
615,940
+0.00(+0.00%)
Dec 15, 2020
5.973
6.009
5.952
5.995
896,177
+0.05(+0.84%)
Dec 14, 2020
5.966
5.980
5.937
5.944
830,576
+0.03(+0.48%)
Dec 11, 2020
5.930
5.937
5.887
5.916
661,477
-0.01(-0.24%)
Dec 10, 2020
5.951
5.973
5.916
5.930
564,805
-0.04(-0.72%)
Dec 09, 2020
5.994
6.015
5.951
5.973
1,277,815
-0.02(-0.36%)
Dec 08, 2020
5.980
5.994
5.944
5.994
1,344,058
+0.01(+0.24%)
Dec 07, 2020
5.994
6.008
5.944
5.980
820,004
-0.05(-0.83%)
Dec 04, 2020
5.923
6.030
5.923
6.030
699,966
+0.12(+2.05%)
Dec 03, 2020
5.930
5.969
5.902
5.909
1,158,881
-0.03(-0.48%)
Dec 02, 2020
5.909
5.966
5.887
5.937
585,240
+0.02(+0.36%)
Dec 01, 2020
5.887
5.944
5.880
5.916
679,013
+0.08(+1.34%)
Nov 30, 2020
5.880
5.894
5.809
5.838
913,519
-0.02(-0.36%)
Nov 27, 2020
5.866
5.873
5.852
5.859
325,470
+0.00(+0.00%)
Nov 25, 2020
5.880
5.894
5.852
5.859
492,209
-0.04(-0.60%)
Nov 24, 2020
5.838
5.923
5.830
5.894
994,679
+0.09(+1.47%)
Nov 23, 2020
5.752
5.816
5.752
5.809
694,732
+0.08(+1.37%)
Nov 20, 2020
5.738
5.773
5.724
5.731
863,755
-0.04(-0.62%)
Nov 19, 2020
5.759
5.781
5.738
5.766
707,841
+0.00(+0.00%)
Nov 18, 2020
5.752
5.838
5.745
5.766
2,365,253
+0.04(+0.62%)
Nov 17, 2020
5.603
5.738
5.603
5.731
2,098,158
+0.12(+2.16%)
Nov 16, 2020
5.560
5.645
5.531
5.610
1,141,178
+0.10(+1.81%)
Nov 13, 2020
5.474
5.531
5.464
5.510
661,196
+0.07(+1.31%)
Nov 12, 2020
5.474
5.474
5.418
5.439
844,496
-0.05(-0.90%)
Nov 11, 2020
5.453
5.517
5.446
5.488
1,006,111
+0.06(+1.17%)
Nov 10, 2020
5.375
5.439
5.375
5.425
1,158,259
+0.08(+1.46%)
Nov 09, 2020
5.411
5.474
5.347
5.347
1,632,567
+0.11(+2.16%)
Nov 06, 2020
5.283
5.290
5.220
5.234
677,117
-0.04(-0.67%)
Nov 05, 2020
5.213
5.283
5.213
5.269
1,051,446
+0.08(+1.64%)
Nov 04, 2020
5.163
5.255
5.149
5.184
1,171,605
+0.04(+0.83%)
Nov 03, 2020
5.064
5.149
5.064
5.142
563,373
+0.13(+2.68%)
Nov 02, 2020
4.972
5.043
4.972
5.007
647,514
+0.05(+1.00%)
Oct 30, 2020
5.014
5.022
4.944
4.958
1,343,772
-0.06(-1.13%)
Oct 29, 2020
4.958
5.036
4.940
5.014
846,953
+0.05(+1.00%)
Oct 28, 2020
5.022
5.057
4.965
4.965
1,104,713
-0.14(-2.77%)
Oct 27, 2020
5.156
5.170
5.099
5.106
784,886
-0.08(-1.50%)
Oct 26, 2020
5.234
5.241
5.142
5.184
750,756
-0.08(-1.61%)
Oct 23, 2020
5.297
5.297
5.269
5.269
676,127
+0.00(+0.00%)
Oct 22, 2020
5.227
5.283
5.184
5.269
1,544,847
+0.08(+1.50%)
Oct 21, 2020
5.156
5.220
5.156
5.191
842,863
+0.01(+0.27%)
Oct 20, 2020
5.156
5.220
5.156
5.177
626,515
+0.03(+0.55%)
Oct 19, 2020
5.205
5.227
5.128
5.149
658,438
-0.06(-1.09%)
Oct 16, 2020
5.198
5.230
5.191
5.205
813,700
+0.01(+0.27%)
Oct 15, 2020
5.177
5.205
5.163
5.191
1,017,805
-0.04(-0.68%)
Oct 14, 2020
5.269
5.283
5.220
5.227
592,824
-0.04(-0.81%)
Oct 13, 2020
5.297
5.297
5.248
5.269
743,919
-0.04(-0.66%)
Oct 12, 2020
5.262
5.304
5.255
5.304
630,249
+0.06(+1.07%)
Oct 09, 2020
5.269
5.276
5.230
5.248
746,710
+0.01(+0.13%)
Oct 08, 2020
5.234
5.241
5.213
5.241
648,124
+0.04(+0.67%)
Oct 07, 2020
5.185
5.220
5.164
5.206
873,695
+0.07(+1.37%)
Oct 06, 2020
5.178
5.202
5.122
5.136
1,296,007
-0.04(-0.68%)
Oct 05, 2020
5.122
5.171
5.122
5.171
925,897
+0.06(+1.10%)
Oct 02, 2020
5.044
5.115
5.044
5.115
800,088
+0.00(+0.00%)
Oct 01, 2020
5.150
5.178
5.108
5.115
1,361,493
-0.02(-0.41%)
Sep 30, 2020
5.178
5.192
5.136
5.136
1,201,300
+0.00(+0.00%)
Sep 29, 2020
5.115
5.136
5.079
5.136
728,064
+0.02(+0.41%)
Sep 28, 2020
5.129
5.157
5.115
5.115
913,829
+0.03(+0.55%)
Sep 25, 2020
5.002
5.086
5.002
5.086
811,617
+0.05(+0.98%)
Sep 24, 2020
5.037
5.079
4.988
5.037
1,396,039
-0.01(-0.28%)
Sep 23, 2020
5.171
5.185
5.037
5.051
1,061,785
-0.10(-1.91%)
Sep 22, 2020
5.178
5.213
5.115
5.150
1,037,234
-0.02(-0.41%)
Sep 21, 2020
5.234
5.237
5.129
5.171
1,545,300
-0.11(-2.13%)
Sep 18, 2020
5.269
5.290
5.251
5.283
994,523
+0.01(+0.13%)
Sep 17, 2020
5.206
5.283
5.206
5.276
1,193,516
+0.03(+0.54%)
Sep 16, 2020
5.227
5.283
5.216
5.248
1,018,520
+0.04(+0.67%)
Sep 15, 2020
5.255
5.283
5.206
5.213
853,254
-0.03(-0.54%)
Sep 14, 2020
5.206
5.269
5.206
5.241
816,284
+0.06(+1.22%)
Sep 11, 2020
5.157
5.185
5.143
5.178
727,988
+0.03(+0.54%)
Sep 10, 2020
5.213
5.227
5.143
5.150
690,032
-0.05(-0.94%)
Sep 09, 2020
5.178
5.227
5.171
5.199
604,903
+0.05(+0.95%)
Sep 08, 2020
5.178
5.192
5.143
5.150
1,350,966
-0.10(-1.99%)
Sep 04, 2020
5.227
5.296
5.157
5.255
1,188,999
+0.03(+0.67%)
Sep 03, 2020
5.310
5.352
5.206
5.220
1,133,910
-0.11(-2.09%)
Sep 02, 2020
5.324
5.338
5.286
5.331
982,510
+0.01(+0.13%)
Sep 01, 2020
5.310
5.324
5.255
5.324
1,002,150
+0.02(+0.39%)
Aug 31, 2020
5.303
5.324
5.268
5.303
1,480,143
+0.01(+0.13%)
Aug 28, 2020
5.289
5.303
5.248
5.296
680,840
+0.02(+0.40%)
Aug 27, 2020
5.248
5.288
5.248
5.275
674,865
+0.04(+0.80%)
Aug 26, 2020
5.241
5.258
5.220
5.234
722,215
-0.01(-0.27%)
Aug 25, 2020
5.268
5.303
5.241
5.248
1,468,599
-0.01(-0.27%)
Aug 24, 2020
5.262
5.289
5.234
5.262
1,310,471
+0.03(+0.53%)
Aug 21, 2020
5.248
5.272
5.213
5.234
547,280
-0.03(-0.66%)
Aug 20, 2020
5.289
5.303
5.255
5.268
432,039
-0.03(-0.66%)
Aug 19, 2020
5.310
5.331
5.289
5.303
452,739
+0.01(+0.13%)
Aug 18, 2020
5.324
5.331
5.289
5.296
439,693
-0.02(-0.39%)
Aug 17, 2020
5.359
5.359
5.310
5.317
461,815
-0.03(-0.65%)
Aug 14, 2020
5.345
5.359
5.331
5.352
425,328
-0.01(-0.13%)
Aug 13, 2020
5.373
5.373
5.338
5.359
570,602
-0.01(-0.13%)
Aug 12, 2020
5.366
5.387
5.345
5.366
656,173
+0.03(+0.65%)
Aug 11, 2020
5.332
5.366
5.311
5.332
971,803
+0.03(+0.52%)
Aug 10, 2020
5.269
5.321
5.255
5.304
1,035,041
+0.05(+0.92%)
Aug 07, 2020
5.179
5.255
5.179
5.255
797,628
+0.05(+0.93%)
Aug 06, 2020
5.186
5.207
5.165
5.207
573,961
+0.01(+0.27%)
Aug 05, 2020
5.207
5.225
5.165
5.193
643,312
+0.01(+0.13%)
Aug 04, 2020
5.186
5.193
5.172
5.186
449,902
+0.00(+0.00%)
Aug 03, 2020
5.144
5.193
5.129
5.186
856,042
+0.04(+0.81%)
Jul 31, 2020
5.193
5.193
5.075
5.144
866,428
+0.00(+0.00%)
Jul 30, 2020
5.103
5.151
5.061
5.144
668,872
+0.00(+0.00%)
Jul 29, 2020
5.096
5.144
5.090
5.144
558,362
+0.06(+1.23%)
Jul 28, 2020
5.096
5.110
5.061
5.082
601,838
-0.02(-0.41%)
Jul 27, 2020
5.110
5.117
5.082
5.103
618,476
+0.00(+0.00%)
Jul 24, 2020
5.117
5.137
5.068
5.103
946,047
-0.03(-0.54%)
Jul 23, 2020
5.179
5.193
5.117
5.130
672,260
-0.06(-1.20%)
Jul 22, 2020
5.179
5.193
5.137
5.193
780,374
+0.03(+0.67%)
Jul 21, 2020
5.151
5.214
5.151
5.158
732,777
+0.01(+0.27%)
Jul 20, 2020
5.151
5.155
5.124
5.144
639,174
+0.00(+0.00%)
Jul 17, 2020
5.130
5.158
5.127
5.144
464,297
-0.01(-0.13%)
Jul 16, 2020
5.096
5.151
5.083
5.151
562,773
+0.03(+0.54%)
Jul 15, 2020
5.117
5.144
5.089
5.124
644,206
+0.05(+0.96%)
Jul 14, 2020
5.033
5.082
5.013
5.075
660,799
+0.05(+0.97%)
Jul 13, 2020
5.054
5.088
4.999
5.026
1,022,278
-0.03(-0.54%)
Jul 10, 2020
4.999
5.061
4.985
5.054
735,451
+0.05(+0.96%)
Jul 09, 2020
5.102
5.102
4.965
5.006
826,882
-0.08(-1.49%)
Jul 08, 2020
5.082
5.082
5.026
5.082
888,803
+0.03(+0.54%)
Jul 07, 2020
5.082
5.088
5.040
5.054
664,071
-0.03(-0.68%)
Jul 06, 2020
5.082
5.107
5.061
5.088
1,093,717
+0.04(+0.82%)
Jul 02, 2020
5.082
5.116
5.026
5.047
1,059,462
-0.01(-0.14%)
Jul 01, 2020
5.047
5.075
5.020
5.054
632,588
+0.00(+0.00%)
Jun 30, 2020
4.992
5.054
4.971
5.054
1,203,972
+0.10(+2.09%)
Jun 29, 2020
4.889
4.965
4.889
4.951
578,726
+0.06(+1.27%)
Jun 26, 2020
4.958
4.980
4.875
4.889
1,030,270
-0.12(-2.34%)
Jun 25, 2020
4.958
5.006
4.920
5.006
692,087
+0.02(+0.41%)
Jun 24, 2020
5.082
5.082
4.958
4.985
603,357
-0.12(-2.29%)
Jun 23, 2020
5.102
5.137
5.095
5.102
495,404
+0.04(+0.82%)
Jun 22, 2020
5.068
5.088
5.013
5.061
525,066
+0.00(+0.00%)
Jun 19, 2020
5.130
5.157
5.026
5.061
823,316
-0.02(-0.41%)
Jun 18, 2020
5.082
5.116
5.061
5.082
337,630
-0.01(-0.14%)
Jun 17, 2020
5.157
5.164
5.082
5.088
738,535
-0.06(-1.07%)
Jun 16, 2020
5.219
5.240
5.116
5.144
1,125,243
+0.06(+1.08%)
Jun 15, 2020
4.985
5.122
4.903
5.088
686,898
-0.01(-0.14%)
Jun 12, 2020
5.164
5.185
5.020
5.095
640,324
+0.06(+1.23%)
Jun 11, 2020
5.197
5.218
5.009
5.033
1,213,569
-0.29(-5.40%)
Jun 10, 2020
5.409
5.423
5.307
5.321
688,333
-0.08(-1.39%)
Jun 09, 2020
5.437
5.437
5.382
5.396
749,908
-0.06(-1.13%)
Jun 08, 2020
5.430
5.458
5.411
5.457
826,660
+0.10(+1.79%)
Jun 05, 2020
5.348
5.403
5.341
5.362
921,946
+0.14(+2.62%)
Jun 04, 2020
5.184
5.242
5.184
5.225
657,434
+0.01(+0.13%)
Jun 03, 2020
5.163
5.225
5.163
5.218
760,150
+0.12(+2.28%)
Jun 02, 2020
5.088
5.102
5.061
5.102
624,994
+0.04(+0.81%)
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.