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
Xiaomi Corp ADR
(OP:
XIACY
)
11.11
-0.34 (-2.97%)
Streaming Delayed Price
Updated: 3:59 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, 2020
7.720
7.880
7.700
7.860
224,700
+0.29(+3.76%)
May 28, 2020
7.550
7.680
7.550
7.575
411,785
-0.16(-2.01%)
May 27, 2020
7.960
7.960
7.680
7.730
56,140
-0.22(-2.77%)
May 26, 2020
7.990
7.990
7.900
7.950
35,879
+0.32(+4.19%)
May 22, 2020
7.950
7.950
7.540
7.630
64,500
-0.40(-4.92%)
May 21, 2020
8.190
8.250
8.010
8.025
56,250
-0.44(-5.14%)
May 20, 2020
8.330
8.473
8.200
8.460
91,940
+0.36(+4.44%)
May 19, 2020
8.030
8.270
8.030
8.100
72,567
+0.20(+2.53%)
May 18, 2020
7.690
7.900
7.630
7.900
169,397
+0.40(+5.33%)
May 15, 2020
7.610
7.610
7.500
7.500
50,800
-0.19(-2.47%)
May 14, 2020
7.720
7.720
7.540
7.690
103,193
+0.23(+3.08%)
May 13, 2020
7.540
7.610
7.460
7.460
54,611
+0.00(+0.00%)
May 12, 2020
7.360
7.580
7.360
7.460
47,677
+0.15(+2.05%)
May 11, 2020
7.270
7.340
7.270
7.310
79,304
+0.15(+2.09%)
May 08, 2020
7.225
7.270
7.060
7.160
95,400
+0.50(+7.51%)
May 07, 2020
6.560
6.800
6.560
6.660
34,935
+0.05(+0.76%)
May 06, 2020
6.760
6.760
6.610
6.610
36,763
+0.14(+2.16%)
May 05, 2020
6.480
6.500
6.424
6.470
140,539
+0.05(+0.78%)
May 04, 2020
6.390
6.420
6.375
6.420
32,303
+0.17(+2.72%)
May 01, 2020
6.400
6.430
6.250
6.250
34,900
-0.27(-4.14%)
Apr 30, 2020
6.755
6.760
6.480
6.520
70,766
-0.09(-1.36%)
Apr 29, 2020
6.420
6.750
6.420
6.610
45,554
+0.00(+0.00%)
Apr 28, 2020
6.720
6.720
6.580
6.610
48,940
+0.10(+1.54%)
Apr 27, 2020
6.500
6.510
6.480
6.510
69,007
+0.03(+0.46%)
Apr 24, 2020
6.490
6.490
6.410
6.480
32,900
-0.04(-0.61%)
Apr 23, 2020
6.500
6.610
6.410
6.520
41,055
-0.01(-0.15%)
Apr 22, 2020
6.510
6.590
6.440
6.530
27,640
+0.17(+2.67%)
Apr 21, 2020
6.450
6.450
6.320
6.360
134,939
-0.22(-3.34%)
Apr 20, 2020
6.705
6.705
6.550
6.580
69,878
-0.07(-1.05%)
Apr 17, 2020
6.840
6.840
6.590
6.650
31,700
-0.03(-0.45%)
Apr 16, 2020
6.675
6.690
6.650
6.680
47,382
+0.03(+0.45%)
Apr 15, 2020
6.620
6.700
6.620
6.650
40,187
+0.09(+1.37%)
Apr 14, 2020
6.550
6.590
6.510
6.560
55,126
+0.03(+0.46%)
Apr 13, 2020
6.600
6.600
6.480
6.530
150,317
+0.00(+0.00%)
Apr 09, 2020
6.560
6.600
6.460
6.530
537,600
-0.04(-0.53%)
Apr 08, 2020
6.690
6.690
6.490
6.565
81,873
-0.13(-2.01%)
Apr 07, 2020
6.920
6.920
6.520
6.700
105,527
-0.10(-1.47%)
Apr 06, 2020
7.050
7.050
6.700
6.800
78,799
+0.25(+3.82%)
Apr 03, 2020
6.780
6.780
6.500
6.550
22,400
-0.17(-2.47%)
Apr 02, 2020
6.590
6.720
6.530
6.716
17,983
+0.27(+4.12%)
Apr 01, 2020
6.770
7.050
6.450
6.450
42,663
-0.31(-4.60%)
Mar 31, 2020
6.800
6.800
6.550
6.761
31,501
+0.25(+3.82%)
Mar 30, 2020
6.650
6.650
6.480
6.513
24,370
+0.03(+0.50%)
Mar 27, 2020
6.500
6.550
6.430
6.480
81,100
-0.35(-5.12%)
Mar 26, 2020
6.500
6.830
6.500
6.830
28,378
+0.13(+1.94%)
Mar 25, 2020
6.670
6.755
6.600
6.700
62,053
+0.09(+1.44%)
Mar 24, 2020
6.330
6.640
6.330
6.605
42,836
+0.38(+6.02%)
Mar 23, 2020
6.120
6.300
6.120
6.230
46,198
-0.06(-1.03%)
Mar 20, 2020
6.570
6.570
6.295
6.295
48,800
-0.00(-0.08%)
Mar 19, 2020
6.020
6.320
6.020
6.300
86,753
+0.19(+3.07%)
Mar 18, 2020
6.500
6.500
6.024
6.112
45,938
-0.40(-6.11%)
Mar 17, 2020
6.290
6.550
6.240
6.510
82,613
+0.27(+4.26%)
Mar 16, 2020
6.383
6.440
6.210
6.244
91,908
-0.70(-10.09%)
Mar 13, 2020
7.040
7.190
6.765
6.945
56,700
+0.38(+5.79%)
Mar 12, 2020
6.800
7.000
6.520
6.565
137,364
-0.86(-11.64%)
Mar 11, 2020
7.920
7.920
7.200
7.430
58,553
-0.42(-5.35%)
Mar 10, 2020
7.670
7.890
7.660
7.850
60,165
+0.30(+4.04%)
Mar 09, 2020
7.800
7.800
7.500
7.545
142,147
-0.63(-7.76%)
Mar 06, 2020
8.200
8.250
8.150
8.180
58,600
-0.12(-1.45%)
Mar 05, 2020
8.390
8.390
8.225
8.300
63,216
-0.08(-0.95%)
Mar 04, 2020
8.190
8.410
8.190
8.380
88,082
+0.20(+2.44%)
Mar 03, 2020
8.290
8.310
8.110
8.180
175,647
-0.13(-1.56%)
Mar 02, 2020
8.170
8.320
8.080
8.310
115,443
+0.41(+5.19%)
Feb 28, 2020
7.900
7.930
7.650
7.900
304,000
-0.02(-0.25%)
Feb 27, 2020
8.060
8.100
7.895
7.920
127,022
-0.01(-0.13%)
Feb 26, 2020
8.060
8.060
7.790
7.930
16,987
+0.09(+1.21%)
Feb 25, 2020
8.000
8.010
7.835
7.835
85,647
+0.14(+1.89%)
Feb 24, 2020
7.800
7.880
7.556
7.690
47,777
-0.39(-4.83%)
Feb 21, 2020
8.100
8.160
8.080
8.080
21,400
-0.07(-0.86%)
Feb 20, 2020
8.270
8.270
8.150
8.150
20,132
-0.09(-1.15%)
Feb 19, 2020
8.265
8.300
8.200
8.245
23,875
+0.03(+0.43%)
Feb 18, 2020
8.280
8.280
8.150
8.210
71,601
-0.10(-1.20%)
Feb 14, 2020
8.520
8.520
8.260
8.310
30,800
-0.24(-2.81%)
Feb 13, 2020
8.450
8.560
8.450
8.550
55,643
+0.21(+2.52%)
Feb 12, 2020
8.250
8.350
8.240
8.340
32,001
+0.11(+1.34%)
Feb 11, 2020
8.300
8.300
8.200
8.230
11,877
+0.00(+0.00%)
Feb 10, 2020
8.000
8.230
8.000
8.230
28,680
+0.15(+1.86%)
Feb 07, 2020
8.200
8.210
8.020
8.080
78,200
-0.12(-1.46%)
Feb 06, 2020
8.300
8.300
8.130
8.200
75,721
+0.00(+0.00%)
Feb 05, 2020
8.200
8.300
8.150
8.200
77,892
+0.00(+0.00%)
Feb 04, 2020
8.150
8.210
8.140
8.200
132,359
+0.42(+5.40%)
Feb 03, 2020
7.730
7.800
7.650
7.780
79,086
+0.48(+6.58%)
Jan 31, 2020
7.470
7.470
7.290
7.300
48,500
-0.30(-3.90%)
Jan 30, 2020
7.720
7.720
7.470
7.596
74,712
-0.43(-5.40%)
Jan 29, 2020
8.085
8.170
8.010
8.030
141,740
-0.17(-2.07%)
Jan 28, 2020
8.050
8.200
8.050
8.200
96,670
+0.21(+2.63%)
Jan 27, 2020
7.960
8.150
7.900
7.990
295,598
-0.44(-5.22%)
Jan 24, 2020
8.560
8.590
8.385
8.430
103,000
-0.02(-0.18%)
Jan 23, 2020
8.500
8.600
8.400
8.445
240,565
-0.41(-4.60%)
Jan 22, 2020
8.900
9.000
8.780
8.852
149,638
+0.60(+7.29%)
Jan 21, 2020
8.420
8.420
8.250
8.250
158,881
-0.29(-3.40%)
Jan 17, 2020
8.380
8.546
8.380
8.540
114,700
+0.64(+8.10%)
Jan 16, 2020
7.980
7.980
7.850
7.900
31,310
+0.04(+0.51%)
Jan 15, 2020
7.700
7.880
7.700
7.860
106,056
+0.32(+4.24%)
Jan 14, 2020
7.600
7.600
7.480
7.540
65,252
-0.16(-2.08%)
Jan 13, 2020
7.604
7.720
7.590
7.700
97,839
+0.34(+4.62%)
Jan 10, 2020
7.420
7.450
7.350
7.360
33,200
-0.06(-0.81%)
Jan 09, 2020
7.335
7.460
7.335
7.420
48,775
+0.23(+3.20%)
Jan 08, 2020
7.220
7.220
7.100
7.190
49,556
+0.15(+2.10%)
Jan 07, 2020
7.098
7.098
7.020
7.042
27,700
+0.01(+0.10%)
Jan 06, 2020
7.020
7.060
7.000
7.035
31,482
+0.08(+1.22%)
Jan 03, 2020
7.040
7.040
6.910
6.950
94,600
-0.35(-4.79%)
Jan 02, 2020
7.300
7.300
7.060
7.300
110,552
+0.40(+5.80%)
Dec 31, 2019
6.910
6.930
6.880
6.900
86,500
+0.11(+1.55%)
Dec 30, 2019
6.860
6.860
6.790
6.795
34,883
-0.17(-2.37%)
Dec 27, 2019
6.980
6.980
6.900
6.960
68,200
+0.18(+2.65%)
Dec 26, 2019
6.760
6.810
6.750
6.780
11,178
+0.02(+0.22%)
Dec 24, 2019
6.700
6.765
6.700
6.765
16,100
+0.17(+2.50%)
Dec 23, 2019
6.580
6.660
6.490
6.600
61,506
-0.02(-0.30%)
Dec 20, 2019
6.610
6.620
6.600
6.620
28,800
+0.01(+0.15%)
Dec 19, 2019
6.670
6.670
6.600
6.610
10,555
-0.08(-1.27%)
Dec 18, 2019
6.750
6.750
6.680
6.695
26,519
-0.12(-1.83%)
Dec 17, 2019
6.830
6.870
6.750
6.820
38,168
-0.01(-0.15%)
Dec 16, 2019
6.950
6.950
6.800
6.830
166,670
+0.24(+3.64%)
Dec 13, 2019
6.520
6.680
6.520
6.590
81,700
+0.17(+2.65%)
Dec 12, 2019
6.380
6.420
6.285
6.420
29,603
+0.02(+0.27%)
Dec 11, 2019
6.230
6.410
6.230
6.403
32,044
+0.56(+9.61%)
Dec 10, 2019
5.845
5.870
5.835
5.841
8,020
-0.05(-0.82%)
Dec 09, 2019
5.980
5.980
5.890
5.890
37,892
-0.04(-0.74%)
Dec 06, 2019
5.875
5.940
5.850
5.934
20,300
+0.18(+3.20%)
Dec 05, 2019
5.760
5.770
5.750
5.750
32,523
+0.01(+0.10%)
Dec 04, 2019
5.640
5.770
5.640
5.744
51,226
+0.07(+1.31%)
Dec 03, 2019
5.673
5.730
5.640
5.670
12,984
+0.03(+0.57%)
Dec 02, 2019
5.619
5.700
5.590
5.638
22,757
-0.05(-0.92%)
Nov 29, 2019
5.630
5.690
5.630
5.690
4,000
+0.11(+1.97%)
Nov 27, 2019
5.400
5.730
5.400
5.580
18,000
+0.10(+1.82%)
Nov 26, 2019
5.470
5.500
5.460
5.480
39,569
+0.03(+0.55%)
Nov 25, 2019
5.320
5.500
5.320
5.450
10,083
+0.13(+2.36%)
Nov 22, 2019
5.369
5.369
5.300
5.324
13,800
-0.04(-0.66%)
Nov 21, 2019
5.370
5.376
5.350
5.360
7,668
-0.05(-0.92%)
Nov 20, 2019
5.470
5.470
5.370
5.410
23,505
+0.00(+0.00%)
Nov 19, 2019
5.450
5.450
5.370
5.410
36,618
+0.05(+0.93%)
Nov 18, 2019
5.410
5.410
5.350
5.360
19,109
-0.05(-0.92%)
Nov 15, 2019
5.420
5.430
5.410
5.410
6,100
+0.01(+0.19%)
Nov 14, 2019
5.400
5.420
5.380
5.400
9,154
-0.04(-0.74%)
Nov 13, 2019
5.365
5.470
5.360
5.440
16,722
-0.03(-0.55%)
Nov 12, 2019
5.500
5.520
5.460
5.470
28,325
-0.02(-0.36%)
Nov 11, 2019
5.500
5.500
5.450
5.490
12,100
-0.15(-2.66%)
Nov 08, 2019
5.644
5.680
5.582
5.640
19,300
-0.03(-0.53%)
Nov 07, 2019
5.720
5.720
5.650
5.670
24,017
-0.02(-0.35%)
Nov 06, 2019
5.720
5.730
5.680
5.690
18,371
-0.03(-0.52%)
Nov 05, 2019
5.705
5.750
5.700
5.720
30,639
-0.03(-0.52%)
Nov 04, 2019
5.670
5.820
5.670
5.750
11,515
+0.02(+0.35%)
Nov 01, 2019
5.710
5.730
5.680
5.730
11,600
+0.15(+2.69%)
Oct 31, 2019
5.605
5.630
5.571
5.580
10,350
-0.01(-0.18%)
Oct 30, 2019
5.606
5.620
5.550
5.590
13,537
-0.02(-0.36%)
Oct 29, 2019
5.720
5.720
5.600
5.610
11,862
-0.22(-3.86%)
Oct 28, 2019
5.840
5.880
5.800
5.835
8,242
+0.04(+0.60%)
Oct 25, 2019
5.800
5.800
5.770
5.800
6,600
+0.05(+0.94%)
Oct 24, 2019
5.800
5.800
5.680
5.746
1,905
+0.07(+1.16%)
Oct 23, 2019
5.740
5.740
5.680
5.680
3,640
+0.07(+1.25%)
Oct 22, 2019
5.650
5.660
5.605
5.610
38,202
-0.03(-0.46%)
Oct 21, 2019
5.630
5.700
5.630
5.636
21,093
+0.19(+3.41%)
Oct 18, 2019
5.510
5.510
5.450
5.450
15,600
-0.03(-0.55%)
Oct 17, 2019
5.385
5.485
5.385
5.480
6,401
+0.00(+0.05%)
Oct 16, 2019
5.510
5.510
5.475
5.478
2,478
-0.15(-2.67%)
Oct 15, 2019
5.580
5.628
5.580
5.628
24,781
-0.03(-0.57%)
Oct 14, 2019
5.710
5.710
5.610
5.660
8,480
-0.04(-0.67%)
Oct 11, 2019
5.640
5.698
5.640
5.698
6,200
+0.06(+1.03%)
Oct 10, 2019
5.650
5.650
5.620
5.640
36,016
+0.10(+1.81%)
Oct 09, 2019
5.505
5.540
5.473
5.540
4,331
+0.03(+0.54%)
Oct 08, 2019
5.570
5.570
5.505
5.510
8,859
-0.17(-2.99%)
Oct 07, 2019
5.730
5.730
5.614
5.680
8,467
+0.00(+0.00%)
Oct 04, 2019
5.670
5.680
5.633
5.680
14,600
+0.04(+0.71%)
Oct 03, 2019
5.570
5.670
5.570
5.640
21,085
+0.17(+3.11%)
Oct 02, 2019
5.485
5.505
5.450
5.470
36,112
-0.04(-0.82%)
Oct 01, 2019
5.500
5.530
5.440
5.515
40,118
-0.05(-0.90%)
Sep 30, 2019
5.495
5.600
5.495
5.565
10,110
+0.10(+1.74%)
Sep 27, 2019
5.550
5.550
5.460
5.470
19,300
-0.14(-2.50%)
Sep 26, 2019
5.640
5.640
5.572
5.610
9,341
-0.02(-0.44%)
Sep 25, 2019
5.720
5.720
5.560
5.635
113,045
-0.25(-4.33%)
Sep 24, 2019
5.960
5.960
5.830
5.890
24,867
-0.04(-0.59%)
Sep 23, 2019
5.960
5.960
5.898
5.925
16,930
+0.08(+1.42%)
Sep 20, 2019
5.840
5.860
5.830
5.842
9,300
+0.07(+1.25%)
Sep 19, 2019
5.781
5.870
5.750
5.770
14,206
-0.03(-0.52%)
Sep 18, 2019
5.830
5.830
5.750
5.800
11,200
+0.03(+0.52%)
Sep 17, 2019
5.790
5.800
5.720
5.770
13,692
-0.17(-2.86%)
Sep 16, 2019
5.885
5.940
5.860
5.940
5,224
-0.09(-1.49%)
Sep 13, 2019
6.045
6.060
6.010
6.030
17,100
+0.00(+0.08%)
Sep 12, 2019
5.910
6.080
5.910
6.025
35,186
+0.12(+1.95%)
Sep 11, 2019
5.910
5.962
5.880
5.910
137,225
+0.08(+1.37%)
Sep 10, 2019
5.970
5.970
5.830
5.830
48,677
+0.00(+0.00%)
Sep 09, 2019
5.785
5.870
5.785
5.830
24,472
+0.05(+0.95%)
Sep 06, 2019
5.792
5.792
5.670
5.775
6,200
+0.08(+1.32%)
Sep 05, 2019
5.655
5.720
5.610
5.700
28,761
+0.23(+4.11%)
Sep 04, 2019
5.500
5.540
5.407
5.475
44,934
-0.07(-1.17%)
Sep 03, 2019
5.516
5.549
5.450
5.540
10,107
+0.16(+3.03%)
Aug 30, 2019
5.460
5.460
5.320
5.377
45,500
-0.09(-1.68%)
Aug 29, 2019
5.500
5.500
5.450
5.469
25,660
-0.11(-1.90%)
Aug 28, 2019
5.500
5.620
5.500
5.575
6,755
+0.01(+0.09%)
Aug 27, 2019
5.490
5.570
5.490
5.570
18,706
-0.00(-0.00%)
Aug 26, 2019
5.445
5.570
5.440
5.570
10,317
+0.00(+0.00%)
Aug 23, 2019
5.610
5.620
5.500
5.570
13,300
-0.06(-1.07%)
Aug 22, 2019
5.600
5.655
5.560
5.630
88,744
-0.06(-1.05%)
Aug 21, 2019
5.720
5.720
5.670
5.690
16,394
-0.09(-1.64%)
Aug 20, 2019
5.930
5.930
5.730
5.785
89,426
+0.05(+0.96%)
Aug 19, 2019
5.840
5.840
5.730
5.730
16,417
+0.07(+1.24%)
Aug 16, 2019
5.630
5.680
5.630
5.660
12,600
+0.08(+1.43%)
Aug 15, 2019
5.570
5.580
5.520
5.580
43,558
-0.04(-0.62%)
Aug 14, 2019
5.690
5.690
5.600
5.615
19,202
-0.08(-1.32%)
Aug 13, 2019
5.705
5.740
5.650
5.690
26,015
+0.14(+2.43%)
Aug 12, 2019
5.577
5.590
5.532
5.555
26,411
-0.04(-0.80%)
Aug 09, 2019
5.635
5.680
5.600
5.600
59,000
-0.13(-2.27%)
Aug 08, 2019
5.600
5.730
5.600
5.730
74,676
+0.24(+4.28%)
Aug 07, 2019
5.480
5.526
5.370
5.495
10,896
-0.01(-0.27%)
Aug 06, 2019
5.550
5.550
5.440
5.510
79,767
-0.01(-0.18%)
Aug 05, 2019
5.614
5.620
5.510
5.520
30,933
-0.01(-0.18%)
Aug 02, 2019
5.550
5.580
5.530
5.530
14,200
-0.04(-0.72%)
Aug 01, 2019
5.730
5.760
5.560
5.570
25,445
-0.15(-2.62%)
Jul 31, 2019
5.710
5.750
5.690
5.720
40,486
+0.03(+0.53%)
Jul 30, 2019
5.696
5.707
5.610
5.690
37,143
-0.01(-0.18%)
Jul 29, 2019
5.758
5.758
5.700
5.700
9,895
-0.02(-0.35%)
Jul 26, 2019
5.856
5.890
5.720
5.720
28,600
-0.10(-1.72%)
Jul 25, 2019
5.815
5.860
5.810
5.820
32,010
+0.03(+0.52%)
Jul 24, 2019
5.730
5.790
5.730
5.790
6,264
+0.02(+0.35%)
Jul 23, 2019
5.745
5.770
5.710
5.770
16,389
+0.04(+0.70%)
Jul 22, 2019
5.721
5.730
5.660
5.730
41,179
-0.02(-0.43%)
Jul 19, 2019
5.780
5.780
5.750
5.755
36,800
+0.02(+0.44%)
Jul 18, 2019
5.720
5.750
5.715
5.730
17,177
-0.04(-0.69%)
Jul 17, 2019
5.750
5.800
5.750
5.770
11,740
-0.13(-2.20%)
Jul 16, 2019
5.950
5.955
5.900
5.900
24,631
-0.06(-0.97%)
Jul 15, 2019
6.020
6.020
5.950
5.957
50,084
-0.06(-1.04%)
Jul 12, 2019
6.040
6.040
6.005
6.020
22,700
+0.00(+0.00%)
Jul 11, 2019
6.090
6.090
6.010
6.020
35,321
-0.11(-1.79%)
Jul 10, 2019
6.110
6.145
6.100
6.130
26,656
+0.04(+0.66%)
Jul 09, 2019
6.080
6.090
6.030
6.090
29,553
-0.03(-0.49%)
Jul 08, 2019
6.172
6.190
6.056
6.120
21,504
-0.17(-2.70%)
Jul 05, 2019
6.320
6.320
6.260
6.290
7,200
+0.10(+1.62%)
Jul 03, 2019
6.270
6.270
6.140
6.190
11,100
-0.20(-3.13%)
Jul 02, 2019
6.400
6.410
6.360
6.390
25,660
-0.12(-1.84%)
Jul 01, 2019
6.450
6.550
6.430
6.510
14,564
+0.13(+2.04%)
Jun 28, 2019
6.350
6.380
6.340
6.380
2,700
+0.04(+0.55%)
Jun 27, 2019
6.330
6.360
6.330
6.345
5,490
+0.05(+0.87%)
Jun 26, 2019
6.245
6.300
6.245
6.290
16,801
+0.10(+1.62%)
Jun 25, 2019
6.240
6.240
6.180
6.190
30,857
-0.13(-2.06%)
Jun 24, 2019
6.400
6.400
6.300
6.320
14,925
+0.05(+0.80%)
Jun 21, 2019
6.290
6.290
6.235
6.270
28,400
-0.06(-1.01%)
Jun 20, 2019
6.370
6.390
6.310
6.334
33,467
+0.09(+1.51%)
Jun 19, 2019
6.215
6.260
6.215
6.240
5,247
-0.01(-0.16%)
Jun 18, 2019
6.160
6.270
6.160
6.250
38,283
+0.14(+2.29%)
Jun 17, 2019
6.110
6.110
6.070
6.110
40,967
+0.04(+0.66%)
Jun 14, 2019
6.050
6.090
6.050
6.070
19,100
-0.05(-0.82%)
Jun 13, 2019
6.154
6.170
6.070
6.120
39,752
+0.07(+1.07%)
Jun 12, 2019
6.070
6.090
6.020
6.055
26,121
-0.13(-2.10%)
Jun 11, 2019
6.120
6.240
6.120
6.185
60,065
+0.17(+2.74%)
Jun 10, 2019
6.140
6.140
6.020
6.020
73,567
+0.08(+1.35%)
Jun 07, 2019
5.900
5.970
5.880
5.940
16,700
+0.06(+0.93%)
Jun 06, 2019
5.830
5.900
5.830
5.885
98,512
+0.04(+0.60%)
Jun 05, 2019
5.850
5.880
5.810
5.850
29,800
+0.00(+0.00%)
Jun 04, 2019
5.750
5.850
5.750
5.850
84,577
+0.03(+0.52%)
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.