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
CPI Aerostructures
(NY:
CVU
)
2.340
+0.030 (+1.30%)
Official Closing Price
Updated: 8:00 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 28, 2021
4.040
4.110
3.952
3.980
44,214
-0.05(-1.24%)
May 27, 2021
4.000
4.240
3.966
4.030
59,196
+0.11(+2.81%)
May 26, 2021
3.930
3.970
3.920
3.920
23,697
-0.01(-0.25%)
May 25, 2021
3.990
4.019
3.930
3.930
30,181
-0.04(-1.01%)
May 24, 2021
4.140
4.140
3.970
3.970
62,279
-0.07(-1.73%)
May 21, 2021
4.100
4.130
4.000
4.040
21,831
+0.01(+0.25%)
May 20, 2021
4.060
4.096
3.930
4.030
57,466
+0.07(+1.77%)
May 19, 2021
3.980
4.040
3.920
3.960
38,763
-0.05(-1.25%)
May 18, 2021
4.050
4.071
3.980
4.010
76,419
-0.07(-1.72%)
May 17, 2021
4.040
4.170
4.020
4.080
23,009
-0.02(-0.49%)
May 14, 2021
3.980
4.140
3.980
4.100
45,264
+0.13(+3.27%)
May 13, 2021
4.040
4.110
3.900
3.970
90,346
+0.02(+0.51%)
May 12, 2021
4.205
4.205
3.920
3.950
69,913
-0.20(-4.82%)
May 11, 2021
3.910
4.200
3.910
4.150
42,527
-0.01(-0.24%)
May 10, 2021
4.230
4.260
4.090
4.160
94,707
-0.11(-2.58%)
May 07, 2021
4.210
4.360
4.210
4.270
32,456
-0.04(-0.93%)
May 06, 2021
4.300
4.320
4.220
4.310
37,262
+0.01(+0.23%)
May 05, 2021
4.300
4.390
4.270
4.300
23,894
-0.01(-0.23%)
May 04, 2021
4.430
4.470
4.310
4.310
36,032
-0.11(-2.49%)
May 03, 2021
4.360
4.490
4.270
4.420
42,499
+0.11(+2.55%)
Apr 30, 2021
4.320
4.431
4.210
4.310
31,400
-0.05(-1.15%)
Apr 29, 2021
4.400
4.459
4.310
4.360
32,547
-0.01(-0.23%)
Apr 28, 2021
4.390
4.432
4.310
4.370
38,418
-0.06(-1.35%)
Apr 27, 2021
4.500
4.614
4.430
4.430
68,565
-0.07(-1.56%)
Apr 26, 2021
4.420
4.620
4.396
4.500
43,741
+0.04(+0.90%)
Apr 23, 2021
4.390
4.500
4.390
4.460
49,400
+0.04(+0.90%)
Apr 22, 2021
4.390
4.490
4.370
4.420
52,292
+0.01(+0.23%)
Apr 21, 2021
4.240
4.480
4.240
4.410
97,328
+0.17(+4.01%)
Apr 20, 2021
4.310
4.370
4.240
4.240
55,884
-0.13(-2.97%)
Apr 19, 2021
4.260
4.510
4.260
4.370
122,437
+0.00(+0.00%)
Apr 16, 2021
4.900
4.900
4.340
4.370
487,900
-0.17(-3.74%)
Apr 15, 2021
4.950
4.950
4.530
4.540
93,595
-0.04(-0.87%)
Apr 14, 2021
4.600
4.650
4.510
4.580
72,842
+0.00(+0.00%)
Apr 13, 2021
4.670
4.670
4.580
4.580
77,150
-0.13(-2.76%)
Apr 12, 2021
4.650
4.710
4.530
4.710
51,545
+0.03(+0.64%)
Apr 09, 2021
4.800
4.800
4.649
4.680
22,300
-0.12(-2.50%)
Apr 08, 2021
4.680
4.800
4.509
4.800
77,438
+0.19(+4.12%)
Apr 07, 2021
4.660
4.690
4.500
4.610
54,180
-0.01(-0.22%)
Apr 06, 2021
4.510
4.670
4.460
4.620
49,807
+0.11(+2.44%)
Apr 05, 2021
4.590
4.640
4.479
4.510
98,069
-0.07(-1.53%)
Apr 01, 2021
4.600
4.650
4.460
4.580
52,300
+0.04(+0.88%)
Mar 31, 2021
4.430
4.590
4.410
4.540
75,762
+0.07(+1.57%)
Mar 30, 2021
4.340
4.520
4.260
4.470
93,184
+0.17(+3.95%)
Mar 29, 2021
4.460
4.550
4.260
4.300
120,441
-0.14(-3.15%)
Mar 26, 2021
4.500
4.510
4.360
4.440
82,200
+0.00(+0.00%)
Mar 25, 2021
4.370
4.580
4.310
4.440
104,917
+0.06(+1.37%)
Mar 24, 2021
4.520
4.650
4.380
4.380
122,254
-0.08(-1.79%)
Mar 23, 2021
4.560
4.570
4.360
4.460
192,645
-0.14(-3.04%)
Mar 22, 2021
4.750
4.810
4.525
4.600
220,588
-0.14(-2.95%)
Mar 19, 2021
4.870
4.930
4.700
4.740
311,700
-0.13(-2.67%)
Mar 18, 2021
5.000
5.230
4.800
4.870
1,008,047
-0.22(-4.32%)
Mar 17, 2021
6.040
7.000
4.900
5.090
36,217,736
+0.21(+4.30%)
Mar 16, 2021
4.950
4.980
4.849
4.880
34,625
-0.01(-0.20%)
Mar 15, 2021
4.860
4.979
4.860
4.890
32,358
+0.04(+0.82%)
Mar 12, 2021
4.920
4.940
4.790
4.850
38,400
-0.02(-0.41%)
Mar 11, 2021
4.870
4.933
4.810
4.870
37,765
+0.05(+1.04%)
Mar 10, 2021
4.690
4.850
4.690
4.820
55,794
+0.06(+1.26%)
Mar 09, 2021
4.740
4.850
4.660
4.760
36,553
+0.05(+1.06%)
Mar 08, 2021
4.390
4.710
4.390
4.710
51,182
+0.31(+7.05%)
Mar 05, 2021
4.400
4.470
4.310
4.400
120,600
+0.09(+2.09%)
Mar 04, 2021
4.500
4.740
4.110
4.310
126,408
-0.32(-6.91%)
Mar 03, 2021
4.700
4.800
4.610
4.630
38,855
-0.02(-0.43%)
Mar 02, 2021
4.760
4.860
4.582
4.650
69,722
-0.10(-2.11%)
Mar 01, 2021
4.610
4.839
4.610
4.750
41,086
+0.15(+3.26%)
Feb 26, 2021
4.780
4.790
4.600
4.600
69,900
-0.10(-2.13%)
Feb 25, 2021
4.760
4.860
4.630
4.700
76,481
-0.03(-0.63%)
Feb 24, 2021
4.677
4.950
4.677
4.730
46,726
+0.00(+0.00%)
Feb 23, 2021
5.000
5.000
4.510
4.730
190,149
-0.25(-5.02%)
Feb 22, 2021
4.940
5.092
4.940
4.980
55,274
-0.09(-1.78%)
Feb 19, 2021
4.900
5.100
4.880
5.070
96,800
+0.12(+2.42%)
Feb 18, 2021
4.810
5.680
4.680
4.950
666,740
+0.11(+2.27%)
Feb 17, 2021
5.040
5.090
4.800
4.840
48,956
-0.20(-3.97%)
Feb 16, 2021
5.070
5.070
4.820
5.040
65,661
-0.02(-0.40%)
Feb 12, 2021
4.900
5.130
4.890
5.060
108,700
+0.05(+1.00%)
Feb 11, 2021
5.010
5.140
4.920
5.010
100,855
-0.05(-0.99%)
Feb 10, 2021
4.980
5.120
4.630
5.060
161,315
+0.08(+1.61%)
Feb 09, 2021
4.610
5.360
4.610
4.980
325,091
+0.30(+6.41%)
Feb 08, 2021
4.890
4.920
4.670
4.680
146,529
-0.21(-4.29%)
Feb 05, 2021
4.840
4.900
4.560
4.890
167,000
+0.12(+2.52%)
Feb 04, 2021
4.250
4.990
4.200
4.770
651,973
+0.65(+15.78%)
Feb 03, 2021
3.890
4.120
3.890
4.120
35,768
+0.24(+6.19%)
Feb 02, 2021
3.930
3.980
3.870
3.880
24,958
+0.00(+0.00%)
Feb 01, 2021
3.970
3.970
3.810
3.880
72,106
-0.04(-1.02%)
Jan 29, 2021
4.020
4.020
3.900
3.920
57,500
-0.08(-2.00%)
Jan 28, 2021
3.970
4.000
3.910
4.000
46,928
+0.03(+0.76%)
Jan 27, 2021
3.960
4.010
3.870
3.970
69,091
-0.04(-1.00%)
Jan 26, 2021
4.140
4.180
3.990
4.010
52,350
-0.11(-2.67%)
Jan 25, 2021
4.130
4.180
3.970
4.120
60,837
+0.08(+1.98%)
Jan 22, 2021
4.020
4.100
3.990
4.040
30,900
+0.02(+0.50%)
Jan 21, 2021
4.210
4.210
4.020
4.020
43,014
-0.12(-2.90%)
Jan 20, 2021
4.260
4.310
4.140
4.140
37,233
-0.13(-3.04%)
Jan 19, 2021
4.420
4.460
4.230
4.270
80,383
-0.03(-0.70%)
Jan 15, 2021
4.460
4.460
4.150
4.300
65,800
-0.12(-2.71%)
Jan 14, 2021
4.130
4.430
4.130
4.420
91,083
+0.30(+7.28%)
Jan 13, 2021
4.240
4.320
4.120
4.120
47,119
-0.12(-2.83%)
Jan 12, 2021
4.110
4.350
4.084
4.240
64,212
+0.09(+2.17%)
Jan 11, 2021
4.060
4.180
3.990
4.150
46,852
+0.18(+4.53%)
Jan 08, 2021
4.150
4.150
3.964
3.970
195,700
-0.06(-1.50%)
Jan 07, 2021
3.993
4.130
3.973
4.030
97,995
+0.08(+2.04%)
Jan 06, 2021
4.060
4.140
3.940
3.950
115,375
-0.08(-1.99%)
Jan 05, 2021
3.910
4.130
3.870
4.030
219,563
+0.12(+3.07%)
Jan 04, 2021
3.890
3.980
3.780
3.910
91,284
+0.08(+2.06%)
Dec 31, 2020
3.831
3.831
3.831
40,182
+0.07(+1.89%)
Dec 30, 2020
3.800
3.900
3.690
3.760
40,182
-0.06(-1.57%)
Dec 29, 2020
3.710
3.872
3.620
3.820
56,703
+0.03(+0.79%)
Dec 28, 2020
3.910
4.030
3.790
3.790
55,852
-0.11(-2.82%)
Dec 24, 2020
3.840
3.940
3.800
3.900
28,100
+0.06(+1.56%)
Dec 23, 2020
3.970
4.020
3.840
3.840
31,705
-0.11(-2.76%)
Dec 22, 2020
3.770
4.080
3.750
3.949
119,542
+0.15(+3.92%)
Dec 21, 2020
3.760
3.850
3.750
3.800
74,558
-0.07(-1.81%)
Dec 18, 2020
3.850
3.940
3.820
3.870
127,400
-0.07(-1.78%)
Dec 17, 2020
3.730
4.100
3.650
3.940
168,765
+0.26(+7.07%)
Dec 16, 2020
3.590
3.720
3.540
3.680
76,518
+0.11(+3.08%)
Dec 15, 2020
3.510
3.600
3.415
3.570
52,771
+0.13(+3.78%)
Dec 14, 2020
3.490
3.500
3.400
3.440
55,998
-0.02(-0.58%)
Dec 11, 2020
3.470
3.550
3.400
3.460
31,800
-0.03(-0.86%)
Dec 10, 2020
3.530
3.600
3.427
3.490
65,610
-0.09(-2.51%)
Dec 09, 2020
3.600
3.710
3.520
3.580
85,449
+0.01(+0.28%)
Dec 08, 2020
3.560
3.610
3.530
3.570
50,663
+0.01(+0.28%)
Dec 07, 2020
3.620
3.680
3.500
3.560
68,565
-0.10(-2.73%)
Dec 04, 2020
3.360
3.660
3.360
3.660
140,300
+0.35(+10.57%)
Dec 03, 2020
3.250
3.400
3.240
3.310
116,483
+0.08(+2.48%)
Dec 02, 2020
3.230
3.290
3.160
3.230
57,023
+0.00(+0.00%)
Dec 01, 2020
3.260
3.290
3.140
3.230
58,818
+0.04(+1.25%)
Nov 30, 2020
3.320
3.344
3.110
3.190
93,493
-0.14(-4.20%)
Nov 27, 2020
3.480
3.480
3.300
3.330
56,600
-0.09(-2.63%)
Nov 25, 2020
3.150
3.450
3.100
3.420
346,000
+0.31(+9.97%)
Nov 24, 2020
3.130
3.160
3.060
3.110
63,322
+0.04(+1.30%)
Nov 23, 2020
2.920
3.200
2.910
3.070
113,974
+0.16(+5.50%)
Nov 20, 2020
2.820
2.950
2.820
2.910
78,700
+0.04(+1.39%)
Nov 19, 2020
2.840
2.882
2.730
2.870
64,684
+0.04(+1.41%)
Nov 18, 2020
2.820
2.890
2.760
2.830
75,339
+0.00(+0.00%)
Nov 17, 2020
2.640
2.850
2.640
2.830
76,160
+0.11(+4.04%)
Nov 16, 2020
2.670
2.750
2.600
2.720
131,059
+0.19(+7.51%)
Nov 13, 2020
2.600
2.750
2.480
2.530
136,100
-0.09(-3.44%)
Nov 12, 2020
2.400
2.650
2.400
2.620
175,578
+0.19(+7.82%)
Nov 11, 2020
2.750
2.750
2.410
2.430
118,382
-0.22(-8.30%)
Nov 10, 2020
2.370
2.720
2.370
2.650
210,861
+0.24(+9.96%)
Nov 09, 2020
2.360
2.460
2.350
2.410
134,296
+0.12(+5.24%)
Nov 06, 2020
2.280
2.302
2.270
2.290
23,500
+0.02(+0.88%)
Nov 05, 2020
2.270
2.396
2.270
2.270
21,500
-0.03(-1.30%)
Nov 04, 2020
2.320
2.370
2.270
2.300
44,348
-0.01(-0.62%)
Nov 03, 2020
2.320
2.360
2.300
2.314
54,447
+0.01(+0.63%)
Nov 02, 2020
2.320
2.340
2.280
2.300
33,640
+0.02(+0.88%)
Oct 30, 2020
2.320
2.330
2.280
2.280
37,500
+0.00(+0.00%)
Oct 29, 2020
2.280
2.380
2.270
2.280
48,407
-0.01(-0.44%)
Oct 28, 2020
2.280
2.360
2.260
2.290
98,179
+0.02(+0.88%)
Oct 27, 2020
2.300
2.300
2.250
2.270
42,706
-0.04(-1.73%)
Oct 26, 2020
2.330
2.365
2.260
2.310
22,000
-0.09(-3.75%)
Oct 23, 2020
2.430
2.459
2.370
2.400
47,600
+0.03(+1.27%)
Oct 22, 2020
2.370
2.460
2.310
2.370
49,519
+0.04(+1.72%)
Oct 21, 2020
2.310
2.440
2.280
2.330
41,708
+0.03(+1.30%)
Oct 20, 2020
2.260
2.350
2.250
2.300
70,456
-0.02(-0.86%)
Oct 19, 2020
2.390
2.440
2.320
2.320
23,550
-0.13(-5.31%)
Oct 16, 2020
2.330
2.460
2.280
2.450
73,100
+0.12(+5.15%)
Oct 15, 2020
2.320
2.350
2.320
2.330
16,110
-0.04(-1.69%)
Oct 14, 2020
2.280
2.430
2.250
2.370
95,362
+0.08(+3.49%)
Oct 13, 2020
2.310
2.340
2.280
2.290
26,245
-0.04(-1.72%)
Oct 12, 2020
2.440
2.440
2.315
2.330
23,593
-0.12(-4.90%)
Oct 09, 2020
2.500
2.500
2.430
2.450
33,000
-0.01(-0.41%)
Oct 08, 2020
2.380
2.530
2.380
2.460
43,944
+0.03(+1.23%)
Oct 07, 2020
2.310
2.500
2.310
2.430
43,783
+0.13(+5.65%)
Oct 06, 2020
2.280
2.370
2.250
2.300
69,067
+0.03(+1.32%)
Oct 05, 2020
2.270
2.350
2.250
2.270
98,607
+0.01(+0.44%)
Oct 02, 2020
2.530
2.530
2.180
2.260
307,600
-0.30(-11.72%)
Oct 01, 2020
2.600
2.620
2.485
2.560
184,257
-0.12(-4.48%)
Sep 30, 2020
2.720
2.840
2.530
2.680
65,322
+0.00(+0.00%)
Sep 29, 2020
2.860
2.888
2.630
2.680
39,980
-0.17(-5.96%)
Sep 28, 2020
2.800
2.870
2.760
2.850
59,205
+0.00(+0.00%)
Sep 25, 2020
2.530
2.860
2.530
2.850
88,700
+0.11(+4.01%)
Sep 24, 2020
2.500
2.740
2.440
2.740
68,755
+0.22(+8.73%)
Sep 23, 2020
2.530
2.550
2.440
2.520
45,500
+0.01(+0.40%)
Sep 22, 2020
2.620
2.620
2.460
2.510
28,971
-0.08(-3.09%)
Sep 21, 2020
2.600
2.600
2.510
2.590
36,941
-0.07(-2.63%)
Sep 18, 2020
2.570
2.700
2.570
2.660
98,600
+0.14(+5.56%)
Sep 17, 2020
2.510
2.600
2.462
2.520
17,478
+0.02(+0.80%)
Sep 16, 2020
2.600
2.600
2.500
2.500
43,453
-0.09(-3.47%)
Sep 15, 2020
2.480
2.590
2.470
2.590
44,844
+0.14(+5.74%)
Sep 14, 2020
2.420
2.499
2.420
2.450
29,965
+0.02(+0.80%)
Sep 11, 2020
2.510
2.520
2.410
2.430
30,300
-0.06(-2.41%)
Sep 10, 2020
2.540
2.575
2.490
2.490
98,757
-0.02(-0.80%)
Sep 09, 2020
2.530
2.580
2.500
2.510
55,357
-0.03(-1.18%)
Sep 08, 2020
2.600
2.600
2.500
2.540
37,925
-0.02(-0.78%)
Sep 04, 2020
2.450
2.600
2.422
2.560
39,600
+0.11(+4.49%)
Sep 03, 2020
2.470
2.570
2.409
2.450
71,544
-0.05(-2.00%)
Sep 02, 2020
2.590
2.650
2.430
2.500
132,896
-0.12(-4.58%)
Sep 01, 2020
2.780
2.830
2.590
2.620
94,018
-0.16(-5.76%)
Aug 31, 2020
3.020
3.020
2.730
2.780
155,382
-0.25(-8.25%)
Aug 28, 2020
3.090
3.130
2.860
3.030
184,600
-0.10(-3.19%)
Aug 27, 2020
3.150
3.220
3.110
3.130
129,086
-0.08(-2.49%)
Aug 26, 2020
2.840
3.310
2.840
3.210
435,210
-0.09(-2.73%)
Aug 25, 2020
3.200
3.310
3.070
3.300
197,990
+0.10(+3.12%)
Aug 24, 2020
3.240
3.280
3.150
3.200
44,304
-0.01(-0.31%)
Aug 21, 2020
3.150
3.290
3.130
3.210
41,300
+0.07(+2.27%)
Aug 20, 2020
3.200
3.210
3.110
3.139
27,681
-0.08(-2.52%)
Aug 19, 2020
3.300
3.320
3.200
3.220
19,748
-0.05(-1.53%)
Aug 18, 2020
3.110
3.320
3.100
3.270
44,575
+0.10(+3.16%)
Aug 17, 2020
3.390
3.390
3.110
3.170
48,028
-0.04(-1.25%)
Aug 14, 2020
3.200
3.290
3.180
3.210
24,800
+0.00(+0.00%)
Aug 13, 2020
3.260
3.347
3.200
3.210
25,468
-0.09(-2.73%)
Aug 12, 2020
3.370
3.370
3.230
3.300
25,340
-0.10(-2.94%)
Aug 11, 2020
3.380
3.460
3.380
3.400
96,506
+0.03(+0.89%)
Aug 10, 2020
3.380
3.400
3.330
3.370
30,900
-0.01(-0.30%)
Aug 07, 2020
3.270
3.380
3.250
3.380
36,400
+0.08(+2.42%)
Aug 06, 2020
3.250
3.370
3.220
3.300
29,609
+0.02(+0.61%)
Aug 05, 2020
3.380
3.380
3.220
3.280
48,937
-0.09(-2.67%)
Aug 04, 2020
3.170
3.380
3.166
3.370
28,348
+0.17(+5.31%)
Aug 03, 2020
3.260
3.260
3.120
3.200
33,464
-0.07(-2.14%)
Jul 31, 2020
3.420
3.426
3.140
3.270
121,700
-0.18(-5.22%)
Jul 30, 2020
3.180
3.500
3.180
3.450
77,171
+0.19(+5.83%)
Jul 29, 2020
3.330
3.340
3.230
3.260
53,556
-0.07(-2.10%)
Jul 28, 2020
3.300
3.410
3.250
3.330
91,566
+0.00(+0.00%)
Jul 27, 2020
3.400
3.500
3.290
3.330
71,795
-0.05(-1.48%)
Jul 24, 2020
3.430
3.470
3.353
3.380
37,100
-0.10(-2.87%)
Jul 23, 2020
3.500
3.540
3.450
3.480
28,609
-0.04(-1.14%)
Jul 22, 2020
3.530
3.530
3.450
3.520
74,262
+0.03(+0.86%)
Jul 21, 2020
3.420
3.520
3.420
3.490
44,343
+0.09(+2.57%)
Jul 20, 2020
3.560
3.580
3.390
3.403
49,029
-0.18(-4.96%)
Jul 17, 2020
3.480
3.600
3.400
3.580
110,600
+0.11(+3.17%)
Jul 16, 2020
3.410
3.480
3.400
3.470
48,887
+0.03(+0.87%)
Jul 15, 2020
3.400
3.500
3.337
3.440
136,450
+0.13(+3.93%)
Jul 14, 2020
3.210
3.450
3.210
3.310
125,256
+0.13(+4.09%)
Jul 13, 2020
3.250
3.460
3.170
3.180
174,528
-0.08(-2.45%)
Jul 10, 2020
3.200
3.370
3.120
3.260
137,100
+0.09(+2.84%)
Jul 09, 2020
3.280
3.280
3.035
3.170
213,988
-0.09(-2.76%)
Jul 08, 2020
3.200
3.280
3.160
3.260
101,072
+0.06(+1.87%)
Jul 07, 2020
3.330
3.365
3.180
3.200
86,618
-0.17(-5.04%)
Jul 06, 2020
3.500
3.500
3.310
3.370
185,332
-0.10(-2.88%)
Jul 02, 2020
3.420
3.480
3.379
3.470
124,700
+0.10(+2.97%)
Jul 01, 2020
3.340
3.430
3.150
3.370
225,406
+0.08(+2.43%)
Jun 30, 2020
3.460
3.460
3.270
3.290
201,853
-0.16(-4.64%)
Jun 29, 2020
3.430
3.470
3.300
3.450
108,306
+0.01(+0.29%)
Jun 26, 2020
3.450
3.450
3.230
3.440
320,100
+0.04(+1.18%)
Jun 25, 2020
3.350
3.460
3.300
3.400
141,674
+0.02(+0.59%)
Jun 24, 2020
3.510
3.511
3.210
3.380
178,865
-0.15(-4.25%)
Jun 23, 2020
3.440
3.600
3.350
3.530
150,323
+0.16(+4.75%)
Jun 22, 2020
3.500
3.500
3.250
3.370
243,114
+0.11(+3.37%)
Jun 19, 2020
3.300
3.440
3.230
3.260
163,500
-0.05(-1.51%)
Jun 18, 2020
3.440
3.499
3.300
3.310
205,577
-0.24(-6.76%)
Jun 17, 2020
3.450
3.700
3.300
3.550
517,428
-0.17(-4.57%)
Jun 16, 2020
3.690
4.680
3.570
3.720
9,871,559
+0.73(+24.41%)
Jun 15, 2020
2.920
3.200
2.920
2.990
64,956
-0.09(-2.92%)
Jun 12, 2020
3.100
3.131
2.917
3.080
73,500
+0.14(+4.76%)
Jun 11, 2020
2.950
3.050
2.830
2.940
121,908
-0.27(-8.41%)
Jun 10, 2020
3.300
3.350
2.975
3.210
131,638
-0.12(-3.60%)
Jun 09, 2020
3.160
3.340
3.090
3.330
186,888
+0.17(+5.38%)
Jun 08, 2020
3.110
3.200
3.050
3.160
274,488
+0.08(+2.60%)
Jun 05, 2020
3.000
3.150
3.000
3.080
171,600
+0.09(+3.01%)
Jun 04, 2020
2.900
3.070
2.800
2.990
129,156
+0.11(+3.82%)
Jun 03, 2020
2.870
2.960
2.750
2.880
109,935
+0.06(+2.13%)
Jun 02, 2020
2.810
2.950
2.730
2.820
84,666
+0.05(+1.81%)
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.