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
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.150
+0.030 (+0.59%)
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
3.984
4.015
3.902
3.965
686,123
-0.06(-1.41%)
May 30, 2019
4.021
4.053
4.015
4.021
418,581
+0.00(+0.00%)
May 29, 2019
4.028
4.040
4.015
4.021
404,536
-0.03(-0.78%)
May 28, 2019
4.072
4.103
4.053
4.053
392,367
-0.01(-0.31%)
May 24, 2019
4.053
4.103
4.053
4.065
410,275
+0.02(+0.47%)
May 23, 2019
4.078
4.091
3.996
4.047
725,102
-0.06(-1.38%)
May 22, 2019
4.122
4.135
4.078
4.103
853,681
-0.03(-0.61%)
May 21, 2019
4.110
4.172
4.106
4.128
439,253
+0.03(+0.77%)
May 20, 2019
4.103
4.116
4.091
4.097
336,352
-0.02(-0.46%)
May 17, 2019
4.097
4.116
4.084
4.116
520,074
-0.01(-0.15%)
May 16, 2019
4.078
4.160
4.072
4.122
706,001
+0.04(+1.08%)
May 15, 2019
4.072
4.078
4.047
4.078
676,303
-0.01(-0.15%)
May 14, 2019
4.040
4.097
4.040
4.084
256,840
+0.05(+1.25%)
May 13, 2019
4.059
4.072
4.016
4.034
430,295
-0.06(-1.38%)
May 10, 2019
4.072
4.091
4.053
4.091
402,171
+0.01(+0.15%)
May 09, 2019
4.122
4.122
4.065
4.084
586,826
-0.04(-0.92%)
May 08, 2019
4.122
4.147
4.122
4.122
276,713
-0.01(-0.15%)
May 07, 2019
4.147
4.154
4.110
4.128
482,509
-0.04(-1.06%)
May 06, 2019
4.128
4.198
4.128
4.172
841,494
+0.01(+0.15%)
May 03, 2019
4.154
4.166
4.141
4.166
312,712
+0.02(+0.46%)
May 02, 2019
4.179
4.179
4.135
4.147
487,225
-0.04(-1.05%)
May 01, 2019
4.160
4.204
4.141
4.191
499,373
+0.03(+0.62%)
Apr 30, 2019
4.153
4.172
4.122
4.166
609,910
+0.01(+0.30%)
Apr 29, 2019
4.147
4.153
4.116
4.153
703,596
+0.01(+0.30%)
Apr 26, 2019
4.134
4.147
4.103
4.141
556,939
+0.02(+0.45%)
Apr 25, 2019
4.116
4.153
4.116
4.122
781,394
+0.01(+0.15%)
Apr 24, 2019
4.147
4.147
4.116
4.116
437,100
-0.01(-0.30%)
Apr 23, 2019
4.097
4.153
4.091
4.128
594,740
+0.02(+0.46%)
Apr 22, 2019
4.097
4.116
4.084
4.109
524,403
+0.01(+0.15%)
Apr 18, 2019
4.116
4.116
4.066
4.103
763,807
-0.01(-0.30%)
Apr 17, 2019
4.103
4.116
4.097
4.116
373,443
+0.02(+0.61%)
Apr 16, 2019
4.072
4.097
4.072
4.091
410,701
+0.02(+0.61%)
Apr 15, 2019
4.066
4.072
4.047
4.066
374,437
+0.02(+0.46%)
Apr 12, 2019
4.084
4.091
4.047
4.047
496,964
-0.03(-0.76%)
Apr 11, 2019
4.060
4.097
4.053
4.078
1,030,215
+0.03(+0.77%)
Apr 10, 2019
4.028
4.060
4.022
4.047
593,853
+0.02(+0.46%)
Apr 09, 2019
4.022
4.053
4.020
4.028
469,290
+0.01(+0.16%)
Apr 08, 2019
4.016
4.035
4.003
4.022
359,706
+0.01(+0.31%)
Apr 05, 2019
4.010
4.047
4.009
4.010
356,165
+0.00(+0.00%)
Apr 04, 2019
4.003
4.022
3.997
4.010
359,724
+0.01(+0.16%)
Apr 03, 2019
4.022
4.035
4.003
4.003
488,038
-0.01(-0.31%)
Apr 02, 2019
4.035
4.041
4.016
4.016
372,707
-0.01(-0.31%)
Apr 01, 2019
4.041
4.047
3.997
4.028
551,753
+0.01(+0.33%)
Mar 29, 2019
4.003
4.034
4.003
4.015
363,748
+0.02(+0.46%)
Mar 28, 2019
3.972
4.003
3.972
3.997
303,378
+0.02(+0.62%)
Mar 27, 2019
3.984
3.993
3.954
3.972
437,884
-0.01(-0.31%)
Mar 26, 2019
3.984
4.000
3.972
3.984
624,085
+0.01(+0.16%)
Mar 25, 2019
3.966
3.984
3.960
3.978
412,580
-0.01(-0.15%)
Mar 22, 2019
4.009
4.015
3.966
3.984
612,399
-0.03(-0.77%)
Mar 21, 2019
4.009
4.034
4.009
4.015
421,025
+0.00(+0.00%)
Mar 20, 2019
4.021
4.032
4.003
4.015
501,643
-0.03(-0.76%)
Mar 19, 2019
4.034
4.052
4.021
4.046
436,613
+0.02(+0.61%)
Mar 18, 2019
4.009
4.046
4.003
4.021
499,504
+0.01(+0.15%)
Mar 15, 2019
4.015
4.021
3.984
4.015
530,649
+0.01(+0.31%)
Mar 14, 2019
3.978
4.015
3.960
4.003
695,485
+0.04(+0.93%)
Mar 13, 2019
3.966
3.966
3.935
3.966
482,474
+0.02(+0.63%)
Mar 12, 2019
3.954
3.960
3.929
3.941
643,323
+0.01(+0.16%)
Mar 11, 2019
3.910
3.954
3.904
3.935
469,998
+0.05(+1.27%)
Mar 08, 2019
3.929
3.929
3.879
3.886
590,383
-0.06(-1.56%)
Mar 07, 2019
3.960
3.966
3.941
3.947
427,438
-0.03(-0.78%)
Mar 06, 2019
4.003
4.003
3.966
3.978
363,548
-0.02(-0.62%)
Mar 05, 2019
3.991
4.009
3.972
4.003
407,962
+0.00(+0.00%)
Mar 04, 2019
4.015
4.028
3.984
4.003
484,360
+0.00(+0.00%)
Mar 01, 2019
4.028
4.034
4.003
4.003
321,821
-0.01(-0.29%)
Feb 28, 2019
4.015
4.033
3.996
4.015
328,266
-0.01(-0.15%)
Feb 27, 2019
4.002
4.027
3.990
4.021
422,923
+0.01(+0.31%)
Feb 26, 2019
3.996
4.015
3.996
4.009
509,768
+0.01(+0.31%)
Feb 25, 2019
4.015
4.016
3.990
3.996
563,862
+0.01(+0.15%)
Feb 22, 2019
3.996
4.002
3.978
3.990
485,302
+0.00(+0.00%)
Feb 21, 2019
3.990
3.990
3.972
3.990
324,869
-0.01(-0.15%)
Feb 20, 2019
3.978
3.996
3.966
3.996
392,081
+0.02(+0.62%)
Feb 19, 2019
3.947
3.978
3.947
3.972
477,238
+0.02(+0.46%)
Feb 15, 2019
3.966
3.972
3.941
3.953
527,296
+0.02(+0.47%)
Feb 14, 2019
3.917
3.947
3.911
3.935
272,184
+0.00(+0.00%)
Feb 13, 2019
3.935
3.960
3.929
3.935
391,080
+0.00(+0.00%)
Feb 12, 2019
3.917
3.947
3.910
3.935
351,863
+0.04(+0.94%)
Feb 11, 2019
3.892
3.911
3.874
3.898
310,737
+0.02(+0.47%)
Feb 08, 2019
3.868
3.898
3.868
3.880
242,977
+0.00(+0.00%)
Feb 07, 2019
3.904
3.935
3.880
3.880
487,936
-0.03(-0.78%)
Feb 06, 2019
3.923
3.941
3.911
3.911
470,677
-0.01(-0.31%)
Feb 05, 2019
3.917
3.938
3.917
3.923
564,246
+0.01(+0.16%)
Feb 04, 2019
3.917
3.941
3.917
3.917
628,520
+0.01(+0.16%)
Feb 01, 2019
3.935
3.972
3.904
3.911
511,446
-0.05(-1.37%)
Jan 31, 2019
3.965
3.983
3.929
3.965
618,042
+0.03(+0.77%)
Jan 30, 2019
3.911
3.941
3.898
3.935
624,629
+0.04(+1.09%)
Jan 29, 2019
3.886
3.905
3.880
3.892
1,102,956
+0.02(+0.47%)
Jan 28, 2019
3.844
3.880
3.842
3.874
1,131,243
+0.01(+0.31%)
Jan 25, 2019
3.856
3.880
3.853
3.862
519,230
+0.01(+0.31%)
Jan 24, 2019
3.886
3.886
3.844
3.850
374,446
-0.02(-0.63%)
Jan 23, 2019
3.856
3.880
3.850
3.874
745,821
+0.04(+1.11%)
Jan 22, 2019
3.911
3.911
3.826
3.832
531,687
-0.08(-2.02%)
Jan 18, 2019
3.850
3.923
3.850
3.911
1,218,740
+0.07(+1.90%)
Jan 17, 2019
3.795
3.841
3.795
3.838
383,820
+0.02(+0.64%)
Jan 16, 2019
3.777
3.826
3.777
3.814
515,508
+0.04(+0.96%)
Jan 15, 2019
3.747
3.789
3.743
3.777
551,545
+0.04(+1.14%)
Jan 14, 2019
3.753
3.759
3.729
3.735
651,905
-0.02(-0.65%)
Jan 11, 2019
3.753
3.777
3.741
3.759
674,769
+0.01(+0.16%)
Jan 10, 2019
3.741
3.765
3.710
3.753
349,613
+0.00(+0.00%)
Jan 09, 2019
3.771
3.771
3.723
3.753
492,901
+0.03(+0.81%)
Jan 08, 2019
3.710
3.747
3.686
3.723
850,486
+0.04(+0.99%)
Jan 07, 2019
3.662
3.698
3.656
3.686
827,382
+0.05(+1.33%)
Jan 04, 2019
3.577
3.644
3.577
3.638
866,429
+0.07(+2.04%)
Jan 03, 2019
3.583
3.601
3.553
3.565
601,458
-0.04(-1.01%)
Jan 02, 2019
3.547
3.607
3.522
3.601
371,485
+0.05(+1.37%)
Dec 31, 2018
3.547
3.571
3.529
3.553
1,403,143
+0.02(+0.51%)
Dec 28, 2018
3.529
3.571
3.492
3.535
1,827,698
+0.04(+1.06%)
Dec 27, 2018
3.486
3.504
3.450
3.498
1,398,620
+0.00(+0.00%)
Dec 26, 2018
3.348
3.510
3.342
3.498
2,126,374
+0.15(+4.48%)
Dec 24, 2018
3.378
3.396
3.336
3.348
1,274,297
-0.05(-1.59%)
Dec 21, 2018
3.444
3.468
3.396
3.402
1,105,113
-0.05(-1.56%)
Dec 20, 2018
3.570
3.580
3.403
3.456
1,806,637
-0.12(-3.36%)
Dec 19, 2018
3.600
3.648
3.570
3.576
919,683
-0.02(-0.67%)
Dec 18, 2018
3.606
3.654
3.594
3.600
1,392,025
+0.00(+0.00%)
Dec 17, 2018
3.714
3.717
3.582
3.600
1,504,751
-0.11(-3.07%)
Dec 14, 2018
3.690
3.744
3.690
3.714
1,068,943
-0.02(-0.64%)
Dec 13, 2018
3.732
3.768
3.726
3.738
608,721
+0.00(+0.00%)
Dec 12, 2018
3.756
3.774
3.738
3.738
867,417
-0.01(-0.16%)
Dec 11, 2018
3.798
3.799
3.726
3.744
739,641
-0.01(-0.16%)
Dec 10, 2018
3.792
3.792
3.732
3.750
929,012
-0.06(-1.57%)
Dec 07, 2018
3.834
3.861
3.798
3.810
585,060
-0.03(-0.78%)
Dec 06, 2018
3.858
3.858
3.798
3.840
800,585
-0.09(-2.29%)
Dec 04, 2018
3.984
3.990
3.912
3.930
1,191,122
-0.07(-1.80%)
Dec 03, 2018
4.008
4.023
3.990
4.002
562,983
+0.04(+0.92%)
Nov 30, 2018
3.965
3.989
3.959
3.965
318,108
-0.02(-0.45%)
Nov 29, 2018
3.965
3.983
3.935
3.983
476,908
+0.00(+0.00%)
Nov 28, 2018
3.894
3.986
3.882
3.983
849,721
+0.09(+2.29%)
Nov 27, 2018
3.876
3.900
3.864
3.894
539,480
+0.01(+0.15%)
Nov 26, 2018
3.852
3.888
3.849
3.888
450,013
+0.05(+1.24%)
Nov 23, 2018
3.828
3.846
3.822
3.840
276,221
+0.01(+0.31%)
Nov 21, 2018
3.828
3.828
3.828
0
+0.01(+0.31%)
Nov 20, 2018
3.840
3.846
3.810
3.816
672,837
-0.04(-0.93%)
Nov 19, 2018
3.870
3.888
3.840
3.852
390,102
-0.02(-0.61%)
Nov 16, 2018
3.870
3.906
3.870
3.876
464,125
-0.01(-0.15%)
Nov 15, 2018
3.876
3.882
3.852
3.882
604,727
-0.01(-0.31%)
Nov 14, 2018
3.923
3.945
3.870
3.894
447,269
-0.02(-0.46%)
Nov 13, 2018
3.929
3.935
3.894
3.911
502,222
+0.00(+0.00%)
Nov 12, 2018
3.977
3.977
3.911
3.911
265,269
-0.07(-1.64%)
Nov 09, 2018
3.989
3.998
3.959
3.977
528,554
-0.01(-0.30%)
Nov 08, 2018
4.013
4.013
3.983
3.989
320,330
-0.02(-0.45%)
Nov 07, 2018
3.983
4.007
3.971
4.007
534,378
+0.06(+1.51%)
Nov 06, 2018
3.906
3.947
3.894
3.947
409,799
+0.05(+1.37%)
Nov 05, 2018
3.894
3.904
3.870
3.894
476,469
+0.01(+0.15%)
Nov 02, 2018
3.923
3.935
3.882
3.888
349,734
-0.02(-0.61%)
Nov 01, 2018
3.888
3.923
3.875
3.911
523,882
+0.03(+0.78%)
Oct 31, 2018
3.852
3.892
3.852
3.881
452,776
+0.05(+1.23%)
Oct 30, 2018
3.846
3.864
3.805
3.834
438,739
+0.01(+0.15%)
Oct 29, 2018
3.887
3.905
3.816
3.828
508,831
-0.03(-0.76%)
Oct 26, 2018
3.869
3.869
3.799
3.858
644,707
-0.04(-0.91%)
Oct 25, 2018
3.869
3.911
3.864
3.893
1,227,356
+0.01(+0.15%)
Oct 24, 2018
3.970
3.987
3.875
3.887
683,018
-0.08(-1.93%)
Oct 23, 2018
4.005
4.005
3.946
3.964
453,290
-0.06(-1.46%)
Oct 22, 2018
4.058
4.064
4.020
4.023
481,226
-0.02(-0.58%)
Oct 19, 2018
4.040
4.046
4.023
4.046
270,651
+0.02(+0.44%)
Oct 18, 2018
4.046
4.058
3.999
4.028
589,299
-0.02(-0.58%)
Oct 17, 2018
4.064
4.064
4.028
4.052
307,429
-0.01(-0.29%)
Oct 16, 2018
4.011
4.076
4.011
4.064
604,364
+0.06(+1.47%)
Oct 15, 2018
4.011
4.034
3.993
4.005
416,880
+0.02(+0.44%)
Oct 12, 2018
3.981
3.999
3.958
3.987
441,634
+0.04(+1.04%)
Oct 11, 2018
3.999
4.040
3.946
3.946
778,003
-0.08(-1.90%)
Oct 10, 2018
4.140
4.152
4.017
4.023
1,011,171
-0.12(-2.84%)
Oct 09, 2018
4.134
4.170
4.134
4.140
316,185
-0.01(-0.14%)
Oct 08, 2018
4.146
4.158
4.117
4.146
469,203
+0.01(+0.14%)
Oct 05, 2018
4.170
4.193
4.117
4.140
896,342
-0.04(-0.99%)
Oct 04, 2018
4.258
4.276
4.182
4.182
710,190
-0.08(-1.80%)
Oct 03, 2018
4.299
4.299
4.258
4.258
273,702
-0.02(-0.55%)
Oct 02, 2018
4.288
4.293
4.270
4.282
381,457
+0.01(+0.14%)
Oct 01, 2018
4.288
4.311
4.276
4.276
332,949
+0.00(+0.01%)
Sep 28, 2018
4.293
4.299
4.275
4.275
625,298
-0.02(-0.41%)
Sep 27, 2018
4.275
4.304
4.275
4.293
382,723
+0.02(+0.55%)
Sep 26, 2018
4.322
4.329
4.269
4.269
670,992
-0.05(-1.22%)
Sep 25, 2018
4.316
4.351
4.304
4.322
555,409
+0.01(+0.14%)
Sep 24, 2018
4.328
4.328
4.287
4.316
436,863
-0.01(-0.27%)
Sep 21, 2018
4.304
4.328
4.281
4.328
435,243
+0.04(+0.82%)
Sep 20, 2018
4.258
4.299
4.258
4.293
352,776
+0.05(+1.24%)
Sep 19, 2018
4.252
4.258
4.234
4.240
372,102
+0.00(+0.00%)
Sep 18, 2018
4.234
4.263
4.234
4.240
514,647
+0.03(+0.69%)
Sep 17, 2018
4.240
4.246
4.211
4.211
504,651
-0.01(-0.14%)
Sep 14, 2018
4.252
4.252
4.217
4.217
290,390
-0.02(-0.55%)
Sep 13, 2018
4.234
4.252
4.213
4.240
411,960
+0.04(+0.97%)
Sep 12, 2018
4.217
4.228
4.199
4.199
424,805
-0.01(-0.14%)
Sep 11, 2018
4.176
4.222
4.176
4.205
446,941
+0.02(+0.42%)
Sep 10, 2018
4.205
4.207
4.176
4.188
476,910
-0.01(-0.14%)
Sep 07, 2018
4.188
4.211
4.188
4.193
600,471
+0.00(+0.00%)
Sep 06, 2018
4.258
4.258
4.182
4.193
1,440,202
-0.06(-1.51%)
Sep 05, 2018
4.258
4.274
4.252
4.258
360,226
-0.01(-0.14%)
Sep 04, 2018
4.293
4.299
4.258
4.263
514,551
-0.03(-0.80%)
Aug 31, 2018
4.298
4.298
4.298
0
-0.01(-0.13%)
Aug 30, 2018
4.292
4.321
4.292
4.304
515,358
-0.01(-0.13%)
Aug 29, 2018
4.281
4.315
4.275
4.310
466,793
+0.02(+0.40%)
Aug 28, 2018
4.286
4.310
4.246
4.292
1,050,356
+0.01(+0.27%)
Aug 27, 2018
4.391
4.391
4.240
4.281
2,997,589
-0.09(-2.12%)
Aug 24, 2018
4.373
4.391
4.356
4.373
273,462
+0.02(+0.40%)
Aug 23, 2018
4.362
4.379
4.350
4.356
306,795
-0.02(-0.40%)
Aug 22, 2018
4.367
4.385
4.367
4.373
330,193
+0.01(+0.27%)
Aug 21, 2018
4.362
4.367
4.356
4.362
233,837
+0.00(+0.00%)
Aug 20, 2018
4.362
4.367
4.356
4.362
246,007
+0.01(+0.13%)
Aug 17, 2018
4.315
4.362
4.298
4.356
466,301
+0.06(+1.48%)
Aug 16, 2018
4.286
4.333
4.281
4.292
467,495
+0.01(+0.27%)
Aug 15, 2018
4.310
4.310
4.257
4.281
461,936
-0.01(-0.27%)
Aug 14, 2018
4.304
4.304
4.281
4.292
346,319
-0.01(-0.27%)
Aug 13, 2018
4.327
4.338
4.292
4.304
339,013
-0.02(-0.54%)
Aug 10, 2018
4.362
4.362
4.315
4.327
271,390
-0.04(-0.93%)
Aug 09, 2018
4.356
4.367
4.350
4.367
345,850
+0.02(+0.40%)
Aug 08, 2018
4.350
4.350
4.338
4.350
274,739
+0.02(+0.40%)
Aug 07, 2018
4.350
4.350
4.327
4.333
386,092
-0.01(-0.13%)
Aug 06, 2018
4.327
4.344
4.315
4.338
418,025
+0.00(+0.00%)
Aug 03, 2018
4.391
4.408
4.310
4.338
919,654
-0.06(-1.45%)
Aug 02, 2018
4.391
4.408
4.385
4.402
246,545
-0.02(-0.39%)
Aug 01, 2018
4.425
4.431
4.402
4.420
531,274
-0.01(-0.12%)
Jul 31, 2018
4.419
4.446
4.413
4.425
427,433
+0.00(+0.00%)
Jul 30, 2018
4.402
4.425
4.385
4.425
570,027
+0.05(+1.05%)
Jul 27, 2018
4.367
4.402
4.350
4.379
438,701
+0.01(+0.13%)
Jul 26, 2018
4.344
4.373
4.344
4.373
330,517
+0.02(+0.40%)
Jul 25, 2018
4.339
4.367
4.321
4.356
374,730
+0.01(+0.26%)
Jul 24, 2018
4.327
4.362
4.327
4.344
278,200
+0.02(+0.53%)
Jul 23, 2018
4.298
4.321
4.287
4.321
438,480
+0.02(+0.40%)
Jul 20, 2018
4.287
4.306
4.287
4.304
240,767
+0.02(+0.40%)
Jul 19, 2018
4.275
4.304
4.268
4.287
378,704
+0.01(+0.27%)
Jul 18, 2018
4.252
4.293
4.252
4.275
545,809
+0.01(+0.27%)
Jul 17, 2018
4.235
4.264
4.229
4.264
471,286
+0.04(+0.95%)
Jul 16, 2018
4.247
4.247
4.224
4.224
358,729
+0.00(+0.00%)
Jul 13, 2018
4.229
4.229
4.212
4.224
491,313
+0.00(+0.00%)
Jul 12, 2018
4.235
4.252
4.224
4.224
281,842
+0.00(+0.00%)
Jul 11, 2018
4.224
4.249
4.206
4.224
322,641
-0.01(-0.14%)
Jul 10, 2018
4.224
4.247
4.224
4.229
302,813
+0.01(+0.27%)
Jul 09, 2018
4.229
4.229
4.218
4.218
367,553
+0.00(+0.00%)
Jul 06, 2018
4.183
4.229
4.183
4.218
449,735
+0.02(+0.55%)
Jul 05, 2018
4.212
4.229
4.195
4.195
785,346
+0.01(+0.14%)
Jul 03, 2018
4.189
4.189
4.189
0
+0.01(+0.14%)
Jul 02, 2018
4.183
4.195
4.172
4.183
307,104
-0.01(-0.12%)
Jun 29, 2018
4.206
4.206
4.189
4.189
470,347
+0.02(+0.41%)
Jun 28, 2018
4.183
4.183
4.149
4.172
1,008,423
+0.01(+0.27%)
Jun 27, 2018
4.172
4.206
4.160
4.160
475,469
-0.01(-0.27%)
Jun 26, 2018
4.183
4.194
4.166
4.172
479,020
+0.00(+0.00%)
Jun 25, 2018
4.189
4.194
4.166
4.172
704,286
-0.02(-0.41%)
Jun 22, 2018
4.194
4.194
4.160
4.189
274,239
+0.02(+0.41%)
Jun 21, 2018
4.166
4.177
4.154
4.172
362,212
+0.01(+0.27%)
Jun 20, 2018
4.166
4.183
4.154
4.160
334,102
+0.01(+0.14%)
Jun 19, 2018
4.143
4.160
4.143
4.154
329,101
-0.02(-0.41%)
Jun 18, 2018
4.149
4.177
4.149
4.172
558,949
+0.00(+0.00%)
Jun 15, 2018
4.183
4.154
4.172
541,391
+0.02(+0.41%)
Jun 14, 2018
4.160
4.183
4.154
4.154
641,412
-0.02(-0.55%)
Jun 13, 2018
4.200
4.223
4.172
4.177
845,784
-0.02(-0.54%)
Jun 12, 2018
4.172
4.200
4.166
4.200
536,406
+0.05(+1.10%)
Jun 11, 2018
4.143
4.172
4.137
4.154
440,681
+0.01(+0.28%)
Jun 08, 2018
4.143
4.154
4.132
4.143
316,888
-0.01(-0.14%)
Jun 07, 2018
4.143
4.154
4.132
4.149
380,603
+0.01(+0.14%)
Jun 06, 2018
4.143
4.143
529,046
+0.02(+0.55%)
Jun 05, 2018
4.103
4.120
4.092
4.120
562,703
+0.02(+0.56%)
Jun 04, 2018
4.132
4.132
4.097
4.097
534,077
-0.02(-0.55%)
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.