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
Microvision
(NQ:
MVIS
)
0.9711
-0.0289 (-2.89%)
Streaming Delayed Price
Updated: 10:28 AM EDT, Jun 14, 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, 2018
1.660
1.700
1.600
1.630
423,792
-0.03(-1.81%)
May 30, 2018
1.640
1.680
1.620
1.660
309,944
+0.02(+1.22%)
May 29, 2018
1.650
1.650
1.600
1.640
198,581
-0.01(-0.61%)
May 25, 2018
1.650
1.650
1.650
0
+0.07(+4.43%)
May 24, 2018
1.670
1.690
1.500
1.580
575,697
-0.09(-5.39%)
May 23, 2018
1.660
1.700
1.601
1.670
471,128
+0.01(+0.60%)
May 22, 2018
1.750
1.800
1.620
1.660
766,065
-0.07(-4.05%)
May 21, 2018
1.640
1.750
1.640
1.730
766,210
+0.10(+6.13%)
May 18, 2018
1.620
1.680
1.580
1.630
750,786
+0.02(+1.24%)
May 17, 2018
1.580
1.620
1.570
1.610
373,188
+0.02(+1.26%)
May 16, 2018
1.510
1.630
1.500
1.590
776,407
+0.09(+6.00%)
May 15, 2018
1.450
1.510
1.390
1.500
477,209
+0.06(+4.17%)
May 14, 2018
1.400
1.500
1.380
1.440
351,263
+0.04(+3.23%)
May 11, 2018
1.380
1.410
1.350
1.395
354,991
+0.03(+2.57%)
May 10, 2018
1.400
1.460
1.320
1.360
595,563
-0.15(-9.93%)
May 09, 2018
1.600
1.650
1.470
1.510
2,558,192
+0.15(+11.03%)
May 08, 2018
1.380
1.380
1.320
1.360
361,539
-0.01(-0.73%)
May 07, 2018
1.330
1.380
1.310
1.370
361,215
+0.06(+4.58%)
May 04, 2018
1.270
1.379
1.260
1.310
388,073
+0.04(+3.15%)
May 03, 2018
1.300
1.320
1.260
1.270
234,758
-0.04(-3.05%)
May 02, 2018
1.260
1.310
1.260
1.310
222,862
+0.04(+3.15%)
May 01, 2018
1.280
1.330
1.265
1.270
285,562
-0.01(-0.78%)
Apr 30, 2018
1.310
1.330
1.280
1.280
316,489
-0.02(-1.54%)
Apr 27, 2018
1.360
1.400
1.301
1.300
209,089
-0.05(-3.70%)
Apr 26, 2018
1.330
1.370
1.295
1.350
172,425
+0.03(+2.27%)
Apr 25, 2018
1.300
1.350
1.280
1.320
278,599
+0.03(+2.33%)
Apr 24, 2018
1.390
1.390
1.280
1.290
312,218
-0.09(-6.52%)
Apr 23, 2018
1.400
1.450
1.340
1.380
791,773
+0.04(+2.99%)
Apr 20, 2018
1.270
1.350
1.270
1.340
355,200
+0.06(+4.69%)
Apr 19, 2018
1.290
1.320
1.270
1.280
217,810
-0.02(-1.54%)
Apr 18, 2018
1.310
1.330
1.260
1.300
425,679
+0.00(+0.00%)
Apr 17, 2018
1.300
1.360
1.300
1.300
873,911
+0.00(+0.00%)
Apr 16, 2018
1.200
1.340
1.200
1.300
1,562,921
+0.12(+10.17%)
Apr 13, 2018
1.170
1.190
1.150
1.180
234,905
+0.01(+0.85%)
Apr 12, 2018
1.150
1.170
1.130
1.170
266,048
+0.02(+1.74%)
Apr 11, 2018
1.090
1.160
1.085
1.150
431,982
+0.06(+5.50%)
Apr 10, 2018
1.050
1.120
1.050
1.090
303,386
+0.03(+2.83%)
Apr 09, 2018
1.100
1.100
1.040
1.060
353,072
+0.02(+1.92%)
Apr 06, 2018
1.080
1.130
1.040
1.040
521,024
-0.06(-5.45%)
Apr 05, 2018
1.050
1.100
1.020
1.100
327,977
+0.06(+5.77%)
Apr 04, 2018
1.050
1.052
1.011
1.040
242,716
-0.00(-0.48%)
Apr 03, 2018
1.020
1.050
1.000
1.045
437,335
+0.01(+1.46%)
Apr 02, 2018
1.140
1.140
1.010
1.030
519,857
-0.10(-8.85%)
Mar 29, 2018
1.130
1.130
1.130
0
+0.03(+2.73%)
Mar 28, 2018
1.140
1.159
1.090
1.100
324,638
-0.03(-2.65%)
Mar 27, 2018
1.120
1.170
1.120
1.130
215,724
+0.01(+0.89%)
Mar 26, 2018
1.120
1.135
1.100
1.120
332,225
+0.00(+0.00%)
Mar 23, 2018
1.120
1.140
1.100
1.120
204,134
+0.01(+0.90%)
Mar 22, 2018
1.120
1.170
1.100
1.110
321,003
-0.01(-0.89%)
Mar 21, 2018
1.160
1.180
1.120
1.120
486,146
-0.06(-5.08%)
Mar 20, 2018
1.230
1.260
1.180
1.180
225,082
-0.06(-4.84%)
Mar 19, 2018
1.250
1.270
1.200
1.240
273,696
-0.01(-0.80%)
Mar 16, 2018
1.210
1.250
1.200
1.250
307,123
+0.05(+4.17%)
Mar 15, 2018
1.300
1.330
1.190
1.200
480,064
-0.09(-6.98%)
Mar 14, 2018
1.210
1.300
1.200
1.290
724,348
+0.09(+7.50%)
Mar 13, 2018
1.200
1.240
1.180
1.200
584,172
+0.00(+0.00%)
Mar 12, 2018
1.140
1.200
1.120
1.200
584,482
+0.06(+5.26%)
Mar 09, 2018
1.090
1.160
1.090
1.140
698,197
+0.05(+4.59%)
Mar 08, 2018
1.040
1.110
1.040
1.090
538,776
+0.05(+4.81%)
Mar 07, 2018
1.030
1.040
704,910
-0.03(-2.80%)
Mar 06, 2018
1.110
1.115
1.070
1.070
429,496
-0.04(-3.60%)
Mar 05, 2018
1.140
1.140
1.100
1.110
438,465
-0.03(-2.63%)
Mar 02, 2018
1.090
1.140
1.090
1.140
350,028
+0.04(+3.64%)
Mar 01, 2018
1.100
1.113
1.090
1.100
295,245
+0.00(+0.00%)
Feb 28, 2018
1.150
1.170
1.090
1.100
414,090
-0.05(-4.35%)
Feb 27, 2018
1.190
1.213
1.100
1.150
485,032
-0.03(-2.54%)
Feb 26, 2018
1.110
1.190
1.090
1.180
517,492
+0.07(+6.31%)
Feb 23, 2018
1.110
1.180
1.050
1.110
1,510,095
-0.14(-11.20%)
Feb 22, 2018
1.240
1.250
1.210
1.250
357,036
+0.02(+1.63%)
Feb 21, 2018
1.220
1.265
1.210
1.230
290,184
+0.00(+0.00%)
Feb 20, 2018
1.220
1.245
1.180
1.230
275,005
+0.01(+0.82%)
Feb 16, 2018
1.220
1.220
1.220
0
+0.00(+0.00%)
Feb 15, 2018
1.190
1.220
1.170
1.220
357,957
+0.03(+2.52%)
Feb 14, 2018
1.190
1.200
1.160
1.190
340,101
+0.00(+0.00%)
Feb 13, 2018
1.130
1.190
1.120
1.190
399,348
+0.06(+5.31%)
Feb 12, 2018
1.130
1.154
1.110
1.130
350,204
+0.00(+0.00%)
Feb 09, 2018
1.160
1.189
1.090
1.130
719,200
-0.02(-1.74%)
Feb 08, 2018
1.200
1.233
1.160
1.150
407,629
-0.05(-4.17%)
Feb 07, 2018
1.130
1.240
1.120
1.200
640,258
+0.08(+7.14%)
Feb 06, 2018
1.130
1.160
1.100
1.120
813,012
-0.03(-2.61%)
Feb 05, 2018
1.200
1.200
1.140
1.150
586,976
-0.09(-7.26%)
Feb 02, 2018
1.270
1.280
1.210
1.240
462,820
-0.03(-2.36%)
Feb 01, 2018
1.190
1.270
1.190
1.270
535,636
+0.08(+6.72%)
Jan 31, 2018
1.200
1.280
1.180
1.190
725,364
-0.01(-0.83%)
Jan 30, 2018
1.220
1.230
1.220
1.200
864,491
-0.01(-0.83%)
Jan 29, 2018
1.260
1.260
1.210
1.210
599,039
-0.05(-3.97%)
Jan 26, 2018
1.290
1.300
1.250
1.260
479,687
-0.02(-1.56%)
Jan 25, 2018
1.330
1.330
1.270
1.280
389,380
-0.03(-2.29%)
Jan 24, 2018
1.360
1.380
1.290
1.310
771,112
-0.03(-2.24%)
Jan 23, 2018
1.250
1.350
1.230
1.340
827,221
+0.08(+6.35%)
Jan 22, 2018
1.330
1.340
1.250
1.260
829,603
-0.06(-4.55%)
Jan 19, 2018
1.370
1.390
1.300
1.320
704,667
-0.05(-3.65%)
Jan 18, 2018
1.470
1.485
1.340
1.370
1,710,098
-0.11(-7.43%)
Jan 17, 2018
1.510
1.580
1.450
1.480
741,846
-0.01(-0.67%)
Jan 16, 2018
1.480
1.580
1.470
1.490
888,317
+0.02(+1.36%)
Jan 12, 2018
1.470
1.470
1.470
0
+0.02(+1.38%)
Jan 11, 2018
1.490
1.520
1.430
1.450
1,130,349
-0.03(-2.03%)
Jan 10, 2018
1.540
1.540
1.410
1.480
920,376
-0.07(-4.52%)
Jan 09, 2018
1.680
1.680
1.520
1.550
1,153,516
-0.05(-3.43%)
Jan 08, 2018
1.790
1.790
1.600
1.605
1,200,052
-0.18(-9.83%)
Jan 05, 2018
1.700
1.850
1.640
1.780
3,536,374
+0.10(+5.95%)
Jan 04, 2018
1.640
1.700
1.620
1.680
421,642
+0.04(+2.44%)
Jan 03, 2018
1.630
1.670
1.630
1.640
408,194
+0.00(+0.00%)
Jan 02, 2018
1.630
1.640
1.610
1.640
612,412
+0.01(+0.61%)
Dec 29, 2017
1.630
1.630
1.630
0
-0.04(-2.40%)
Dec 28, 2017
1.750
1.770
1.660
1.670
505,619
-0.08(-4.57%)
Dec 27, 2017
1.690
1.800
1.690
1.750
751,393
+0.06(+3.55%)
Dec 26, 2017
1.650
1.750
1.650
1.690
272,164
+0.04(+2.42%)
Dec 22, 2017
1.720
1.720
1.640
1.650
320,770
-0.08(-4.62%)
Dec 21, 2017
1.720
1.770
1.700
1.730
276,343
+0.01(+0.58%)
Dec 20, 2017
1.700
1.760
1.684
1.720
312,748
+0.04(+2.38%)
Dec 19, 2017
1.710
1.760
1.680
1.680
432,255
-0.04(-2.33%)
Dec 18, 2017
1.670
1.735
1.650
1.720
395,049
+0.02(+1.18%)
Dec 15, 2017
1.710
1.755
1.684
1.700
688,035
-0.02(-1.16%)
Dec 14, 2017
1.670
1.760
1.640
1.720
863,166
+0.06(+3.61%)
Dec 13, 2017
1.530
1.670
1.520
1.660
548,694
+0.13(+8.50%)
Dec 12, 2017
1.520
1.560
1.520
1.530
316,053
+0.01(+0.66%)
Dec 11, 2017
1.540
1.569
1.520
1.520
254,397
-0.02(-1.30%)
Dec 08, 2017
1.520
1.600
1.520
1.540
217,243
+0.02(+1.32%)
Dec 07, 2017
1.500
1.550
1.500
1.520
193,841
+0.01(+0.66%)
Dec 06, 2017
1.500
1.524
1.500
1.510
264,205
+0.01(+0.67%)
Dec 05, 2017
1.520
1.570
1.500
1.500
335,471
-0.03(-1.96%)
Dec 04, 2017
1.640
1.670
1.530
1.530
404,163
-0.10(-6.13%)
Dec 01, 2017
1.690
1.690
1.620
1.630
412,868
-0.06(-3.55%)
Nov 30, 2017
1.690
1.710
1.660
1.690
322,880
+0.01(+0.60%)
Nov 29, 2017
1.730
1.750
1.650
1.680
352,063
-0.05(-2.89%)
Nov 28, 2017
1.700
1.760
1.680
1.730
447,280
+0.05(+2.98%)
Nov 27, 2017
1.700
1.770
1.650
1.680
811,068
-0.02(-1.18%)
Nov 24, 2017
1.660
1.700
1.620
1.700
357,167
+0.07(+4.29%)
Nov 22, 2017
1.580
1.640
1.560
1.630
679,473
+0.07(+4.49%)
Nov 21, 2017
1.450
1.590
1.450
1.560
911,666
+0.11(+7.59%)
Nov 20, 2017
1.450
1.490
1.400
1.450
848,958
-0.01(-0.68%)
Nov 17, 2017
1.480
1.486
1.410
1.460
608,494
-0.03(-2.01%)
Nov 16, 2017
1.590
1.600
1.360
1.490
1,777,242
-0.08(-5.10%)
Nov 15, 2017
1.580
1.620
1.550
1.570
471,094
-0.01(-0.63%)
Nov 14, 2017
1.560
1.600
1.560
1.580
210,733
+0.01(+0.64%)
Nov 13, 2017
1.650
1.650
1.560
1.570
347,713
-0.07(-4.27%)
Nov 10, 2017
1.560
1.660
1.560
1.640
565,573
+0.04(+2.50%)
Nov 09, 2017
1.620
1.640
1.550
1.600
524,634
-0.02(-1.23%)
Nov 08, 2017
1.580
1.670
1.580
1.620
627,840
+0.04(+2.53%)
Nov 07, 2017
1.550
1.650
1.550
1.580
868,088
+0.02(+1.28%)
Nov 06, 2017
1.520
1.620
1.510
1.560
1,000,905
-0.01(-0.64%)
Nov 03, 2017
1.650
1.770
1.500
1.570
2,171,636
-0.09(-5.42%)
Nov 02, 2017
2.220
2.255
1.560
1.660
4,181,039
-0.55(-24.89%)
Nov 01, 2017
2.240
2.264
2.170
2.210
416,500
+0.00(+0.00%)
Oct 31, 2017
2.230
2.320
2.200
2.210
577,478
-0.02(-0.90%)
Oct 30, 2017
2.250
2.270
2.230
2.230
296,655
-0.04(-1.76%)
Oct 27, 2017
2.360
2.360
2.260
2.270
581,254
-0.09(-3.81%)
Oct 26, 2017
2.320
2.380
2.280
2.360
253,646
+0.04(+1.72%)
Oct 25, 2017
2.440
2.440
2.270
2.320
336,039
-0.01(-0.43%)
Oct 24, 2017
2.390
2.430
2.320
2.330
253,792
-0.06(-2.51%)
Oct 23, 2017
2.510
2.550
2.380
2.390
367,495
-0.06(-2.45%)
Oct 20, 2017
2.300
2.509
2.300
2.450
461,340
+0.16(+6.99%)
Oct 19, 2017
2.330
2.350
2.240
2.290
643,357
-0.07(-2.97%)
Oct 18, 2017
2.410
2.430
2.355
2.360
264,610
-0.05(-2.07%)
Oct 17, 2017
2.440
2.490
2.400
2.410
275,705
-0.03(-1.23%)
Oct 16, 2017
2.460
2.490
2.380
2.440
416,898
-0.03(-1.21%)
Oct 13, 2017
2.580
2.630
2.460
2.470
444,625
-0.11(-4.26%)
Oct 12, 2017
2.560
2.630
2.550
2.580
267,075
+0.00(+0.00%)
Oct 11, 2017
2.640
2.650
2.560
2.580
363,817
-0.05(-1.90%)
Oct 10, 2017
2.620
2.700
2.590
2.630
275,911
+0.05(+1.94%)
Oct 09, 2017
2.590
2.670
2.570
2.580
285,354
-0.01(-0.39%)
Oct 06, 2017
2.610
2.680
2.560
2.590
362,103
-0.05(-1.89%)
Oct 05, 2017
2.710
2.713
2.600
2.640
698,465
-0.09(-3.30%)
Oct 04, 2017
2.760
2.790
2.710
2.730
254,569
-0.02(-0.73%)
Oct 03, 2017
2.790
2.830
2.720
2.750
377,381
-0.06(-2.14%)
Oct 02, 2017
2.770
2.880
2.720
2.810
531,353
+0.03(+1.08%)
Sep 29, 2017
2.720
2.790
2.660
2.780
592,008
+0.07(+2.58%)
Sep 28, 2017
2.770
2.790
2.670
2.710
337,336
-0.04(-1.45%)
Sep 27, 2017
2.660
2.750
2.610
2.750
580,284
+0.11(+4.17%)
Sep 26, 2017
2.580
2.650
2.510
2.640
431,772
+0.06(+2.33%)
Sep 25, 2017
2.640
2.759
2.570
2.580
761,225
-0.10(-3.73%)
Sep 22, 2017
2.620
2.690
2.580
2.680
370,110
+0.04(+1.52%)
Sep 21, 2017
2.710
2.713
2.620
2.640
433,182
-0.06(-2.22%)
Sep 20, 2017
2.690
2.780
2.660
2.700
728,312
-0.01(-0.37%)
Sep 19, 2017
2.850
2.890
2.660
2.710
952,878
-0.16(-5.57%)
Sep 18, 2017
2.900
2.900
2.820
2.870
530,767
-0.01(-0.35%)
Sep 15, 2017
2.900
2.940
2.850
2.880
1,262,037
-0.02(-0.69%)
Sep 14, 2017
3.200
3.220
2.880
2.900
1,526,718
-0.27(-8.52%)
Sep 13, 2017
3.000
3.249
2.940
3.170
2,307,144
+0.22(+7.46%)
Sep 12, 2017
2.980
3.030
2.800
2.950
1,376,989
+0.00(+0.00%)
Sep 11, 2017
3.150
3.180
2.650
2.950
2,256,843
-0.12(-3.91%)
Sep 08, 2017
2.850
3.090
2.750
3.070
2,723,104
+0.26(+9.25%)
Sep 07, 2017
2.450
2.830
2.432
2.810
2,610,977
+0.39(+16.12%)
Sep 06, 2017
2.350
2.450
2.320
2.420
1,457,419
+0.12(+5.22%)
Sep 05, 2017
2.400
2.430
2.280
2.300
1,274,023
+0.00(+0.00%)
Sep 01, 2017
2.440
2.440
2.260
2.300
556,657
-0.07(-2.95%)
Aug 31, 2017
2.450
2.480
2.350
2.370
904,922
-0.04(-1.66%)
Aug 30, 2017
2.300
2.450
2.280
2.410
1,488,245
+0.16(+7.11%)
Aug 29, 2017
2.190
2.290
2.163
2.250
682,049
+0.06(+2.74%)
Aug 28, 2017
2.170
2.205
2.120
2.190
314,811
+0.04(+1.86%)
Aug 25, 2017
2.130
2.150
2.090
2.150
198,424
+0.03(+1.42%)
Aug 24, 2017
2.100
2.130
2.070
2.120
187,879
+0.03(+1.44%)
Aug 23, 2017
2.080
2.110
2.020
2.090
200,831
+0.01(+0.48%)
Aug 22, 2017
2.030
2.090
2.010
2.080
226,826
+0.05(+2.46%)
Aug 21, 2017
2.120
2.150
2.000
2.030
642,373
-0.09(-4.25%)
Aug 18, 2017
2.130
2.160
2.100
2.120
289,347
-0.03(-1.40%)
Aug 17, 2017
2.130
2.169
2.110
2.150
387,156
+0.02(+0.94%)
Aug 16, 2017
2.150
2.210
2.110
2.130
434,573
-0.01(-0.47%)
Aug 15, 2017
2.160
2.200
2.120
2.140
506,175
-0.02(-0.93%)
Aug 14, 2017
2.200
2.300
2.150
2.160
976,142
-0.02(-0.92%)
Aug 11, 2017
2.150
2.210
2.080
2.180
612,247
+0.08(+3.56%)
Aug 10, 2017
2.150
2.228
2.090
2.105
1,390,297
-0.04(-1.64%)
Aug 09, 2017
2.450
2.450
2.130
2.140
1,583,113
-0.32(-13.01%)
Aug 08, 2017
2.520
2.560
2.430
2.460
428,553
-0.06(-2.38%)
Aug 07, 2017
2.450
2.610
2.370
2.520
882,945
+0.05(+2.02%)
Aug 04, 2017
2.490
2.490
2.360
2.470
624,778
+0.02(+0.82%)
Aug 03, 2017
2.390
2.550
2.260
2.450
1,100,403
+0.14(+6.06%)
Aug 02, 2017
2.270
2.380
2.230
2.310
688,571
+0.06(+2.67%)
Aug 01, 2017
2.300
2.340
2.230
2.250
291,704
-0.02(-0.88%)
Jul 31, 2017
2.200
2.280
2.150
2.270
440,752
+0.08(+3.65%)
Jul 28, 2017
2.250
2.290
2.140
2.190
439,301
-0.08(-3.52%)
Jul 27, 2017
2.360
2.390
2.220
2.270
566,102
-0.09(-3.81%)
Jul 26, 2017
2.360
2.390
2.320
2.360
328,954
+0.02(+0.85%)
Jul 25, 2017
2.350
2.400
2.240
2.340
580,692
+0.07(+3.08%)
Jul 24, 2017
2.180
2.290
2.160
2.270
412,168
+0.02(+0.89%)
Jul 21, 2017
2.260
2.290
2.190
2.250
306,255
+0.01(+0.45%)
Jul 20, 2017
2.280
2.200
2.240
403,973
-0.05(-2.18%)
Jul 19, 2017
2.300
2.360
2.270
2.290
398,045
+0.00(+0.00%)
Jul 18, 2017
2.390
2.390
2.270
2.290
422,202
-0.11(-4.58%)
Jul 17, 2017
2.460
2.469
2.350
2.400
263,012
-0.02(-0.83%)
Jul 14, 2017
2.460
2.480
2.350
2.420
413,891
-0.05(-2.02%)
Jul 13, 2017
2.380
2.470
2.350
2.470
318,107
+0.06(+2.49%)
Jul 12, 2017
2.480
2.490
2.350
2.410
687,375
-0.08(-3.21%)
Jul 11, 2017
2.290
2.490
2.280
2.490
1,215,557
+0.21(+9.21%)
Jul 10, 2017
2.210
2.340
2.150
2.280
587,663
+0.08(+3.64%)
Jul 07, 2017
2.170
2.220
2.140
2.200
310,765
+0.02(+0.92%)
Jul 06, 2017
2.150
2.240
2.125
2.180
275,422
+0.03(+1.40%)
Jul 05, 2017
2.150
2.240
2.110
2.150
327,160
-0.05(-2.27%)
Jul 03, 2017
2.280
2.280
2.115
2.200
230,055
+0.08(+3.77%)
Jun 30, 2017
2.290
2.340
2.110
2.120
911,805
-0.19(-8.23%)
Jun 29, 2017
2.230
2.360
2.220
2.310
1,540,574
+0.05(+2.21%)
Jun 28, 2017
2.190
2.260
2.160
2.260
784,399
+0.05(+2.26%)
Jun 27, 2017
2.220
2.240
2.140
2.210
478,281
-0.03(-1.34%)
Jun 26, 2017
2.160
2.270
2.065
2.240
1,727,429
-0.01(-0.44%)
Jun 23, 2017
2.250
2.250
7,179,937
+0.37(+19.68%)
Jun 22, 2017
1.910
1.930
1.780
1.880
781,416
+0.01(+0.53%)
Jun 21, 2017
1.940
1.980
1.870
1.870
494,494
-0.06(-3.11%)
Jun 20, 2017
2.000
2.020
1.910
1.930
481,468
-0.06(-3.02%)
Jun 19, 2017
2.000
2.060
1.940
1.990
674,558
+0.02(+1.02%)
Jun 16, 2017
1.940
2.010
1.913
1.970
427,347
+0.02(+1.03%)
Jun 15, 2017
1.900
1.970
1.870
1.950
507,421
+0.02(+1.04%)
Jun 14, 2017
1.860
1.990
1.860
1.930
842,383
+0.10(+5.46%)
Jun 13, 2017
1.790
1.895
1.790
1.830
589,200
+0.02(+1.10%)
Jun 12, 2017
1.780
1.850
1.740
1.810
679,415
+0.03(+1.69%)
Jun 09, 2017
1.890
1.900
1.750
1.780
1,371,986
-0.12(-6.32%)
Jun 08, 2017
1.930
1.950
1.880
1.900
620,411
-0.05(-2.56%)
Jun 07, 2017
1.990
2.020
1.940
1.950
485,682
-0.04(-2.01%)
Jun 06, 2017
2.020
2.060
1.980
1.990
347,330
-0.05(-2.45%)
Jun 05, 2017
2.090
2.100
2.020
2.040
291,523
-0.08(-3.77%)
Jun 02, 2017
2.080
2.157
2.020
2.120
288,882
+0.05(+2.42%)
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.