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
Broadwind Energy Inc
(NQ:
BWEN
)
4.110
+0.450 (+12.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.870
1.876
1.850
1.850
3,200
-0.04(-2.06%)
May 30, 2019
1.900
1.935
1.850
1.889
168,314
-0.01(-0.58%)
May 29, 2019
1.870
1.940
1.860
1.900
22,918
+0.01(+0.53%)
May 28, 2019
1.900
1.925
1.880
1.890
54,064
-0.01(-0.50%)
May 24, 2019
1.920
2.000
1.806
1.899
43,400
+0.09(+4.94%)
May 23, 2019
1.700
1.850
1.675
1.810
27,899
+0.11(+6.47%)
May 22, 2019
1.670
1.741
1.660
1.700
19,614
+0.00(+0.00%)
May 21, 2019
1.780
1.781
1.650
1.700
6,608
-0.05(-2.86%)
May 20, 2019
1.759
1.790
1.700
1.750
18,026
-0.02(-1.13%)
May 17, 2019
1.810
1.810
1.770
1.770
4,400
-0.05(-2.75%)
May 16, 2019
1.800
1.820
1.780
1.820
26,026
+0.05(+2.82%)
May 15, 2019
1.800
1.840
1.770
1.770
3,693
-0.03(-1.67%)
May 14, 2019
1.840
1.840
1.770
1.800
41,497
-0.04(-2.17%)
May 13, 2019
1.790
1.840
1.750
1.840
15,245
+0.03(+1.87%)
May 10, 2019
1.780
1.840
1.780
1.806
6,100
+0.05(+2.63%)
May 09, 2019
1.832
1.832
1.760
1.760
14,440
-0.07(-4.09%)
May 08, 2019
1.900
1.900
1.810
1.835
15,546
-0.09(-4.92%)
May 07, 2019
1.890
1.930
1.880
1.930
29,668
+0.03(+1.58%)
May 06, 2019
1.890
1.970
1.890
1.900
19,767
-0.01(-0.40%)
May 03, 2019
1.850
1.940
1.850
1.908
19,800
+0.06(+3.12%)
May 02, 2019
1.990
1.990
1.850
1.850
19,512
-0.12(-6.09%)
May 01, 2019
1.980
2.000
1.960
1.970
12,577
-0.03(-1.50%)
Apr 30, 2019
2.000
2.050
1.970
2.000
71,348
-0.01(-0.50%)
Apr 29, 2019
2.080
2.085
1.981
2.010
94,247
-0.02(-0.99%)
Apr 26, 2019
2.100
2.190
1.956
2.030
195,500
+0.08(+4.10%)
Apr 25, 2019
1.990
1.990
1.860
1.950
35,408
+0.04(+2.09%)
Apr 24, 2019
1.880
1.930
1.880
1.910
25,435
+0.00(+0.00%)
Apr 23, 2019
2.000
2.000
1.859
1.910
31,839
+0.02(+1.06%)
Apr 22, 2019
1.860
1.931
1.860
1.890
7,555
+0.05(+2.72%)
Apr 18, 2019
1.700
1.929
1.700
1.840
29,300
+0.16(+9.52%)
Apr 17, 2019
1.700
1.740
1.680
1.680
13,703
-0.01(-0.59%)
Apr 16, 2019
1.710
1.710
1.690
1.690
3,963
-0.01(-0.59%)
Apr 15, 2019
1.680
1.740
1.670
1.700
19,771
+0.00(+0.18%)
Apr 12, 2019
1.663
1.700
1.650
1.697
14,800
+0.03(+2.06%)
Apr 11, 2019
1.640
1.670
1.640
1.663
5,322
+0.06(+3.92%)
Apr 10, 2019
1.650
1.670
1.600
1.600
25,021
-0.06(-3.61%)
Apr 09, 2019
1.640
1.660
1.640
1.660
3,986
-0.01(-0.60%)
Apr 08, 2019
1.680
1.680
1.640
1.670
14,519
-0.01(-0.60%)
Apr 05, 2019
1.670
1.680
1.644
1.680
2,100
+0.01(+0.60%)
Apr 04, 2019
1.660
1.693
1.660
1.670
5,891
+0.04(+2.45%)
Apr 03, 2019
1.670
1.690
1.630
1.630
5,665
-0.04(-2.40%)
Apr 02, 2019
1.624
1.690
1.613
1.670
10,876
+0.05(+3.09%)
Apr 01, 2019
1.670
1.680
1.620
1.620
16,569
-0.06(-3.57%)
Mar 29, 2019
1.669
1.690
1.668
1.680
2,200
-0.01(-0.59%)
Mar 28, 2019
1.670
1.710
1.650
1.690
4,643
-0.01(-0.59%)
Mar 27, 2019
1.550
1.700
1.550
1.700
8,563
+0.17(+11.11%)
Mar 26, 2019
1.580
1.630
1.530
1.530
21,052
-0.06(-3.59%)
Mar 25, 2019
1.640
1.660
1.580
1.587
12,688
-0.06(-3.82%)
Mar 22, 2019
1.650
1.670
1.610
1.650
7,000
+0.00(+0.00%)
Mar 21, 2019
1.720
1.732
1.650
1.650
28,988
-0.04(-2.49%)
Mar 20, 2019
1.690
1.730
1.680
1.692
5,409
+0.00(+0.12%)
Mar 19, 2019
1.730
1.730
1.690
1.690
1,977
-0.02(-1.17%)
Mar 18, 2019
1.750
1.750
1.500
1.710
11,056
+0.00(+0.00%)
Mar 15, 2019
1.650
1.750
1.650
1.710
27,600
+0.06(+3.64%)
Mar 14, 2019
1.660
1.704
1.650
1.650
16,792
+0.00(+0.00%)
Mar 13, 2019
1.650
1.743
1.650
1.650
32,306
+0.00(+0.00%)
Mar 12, 2019
1.772
1.772
1.650
1.650
8,921
-0.06(-3.51%)
Mar 11, 2019
1.814
1.821
1.700
1.710
13,580
+0.00(+0.00%)
Mar 08, 2019
1.720
1.850
1.705
1.710
22,300
-0.02(-1.08%)
Mar 07, 2019
1.677
1.846
1.677
1.729
33,956
+0.07(+4.13%)
Mar 06, 2019
1.710
1.780
1.660
1.660
19,128
-0.03(-1.63%)
Mar 05, 2019
1.750
1.789
1.673
1.688
18,033
-0.06(-3.57%)
Mar 04, 2019
1.620
1.750
1.520
1.750
34,260
+0.18(+11.46%)
Mar 01, 2019
1.500
1.600
1.460
1.570
36,800
+0.01(+0.64%)
Feb 28, 2019
1.550
1.602
1.550
1.560
11,473
+0.05(+3.31%)
Feb 27, 2019
1.560
1.650
1.380
1.510
61,871
-0.01(-0.66%)
Feb 26, 2019
1.450
1.610
1.450
1.520
123,361
+0.09(+6.29%)
Feb 25, 2019
1.340
1.435
1.310
1.430
82,171
+0.13(+10.00%)
Feb 22, 2019
1.430
1.450
1.290
1.300
63,100
-0.14(-9.72%)
Feb 21, 2019
1.430
1.440
1.405
1.440
13,487
+0.03(+2.13%)
Feb 20, 2019
1.440
1.468
1.410
1.410
11,156
-0.04(-2.76%)
Feb 19, 2019
1.400
1.483
1.400
1.450
14,727
+0.08(+5.84%)
Feb 15, 2019
1.360
1.450
1.360
1.370
38,400
+0.00(+0.00%)
Feb 14, 2019
1.400
1.430
1.360
1.370
50,400
-0.02(-1.44%)
Feb 13, 2019
1.330
1.397
1.330
1.390
12,479
+0.05(+3.73%)
Feb 12, 2019
1.400
1.452
1.330
1.340
25,656
-0.06(-4.29%)
Feb 11, 2019
1.400
1.450
1.320
1.400
6,895
+0.02(+1.45%)
Feb 08, 2019
1.400
1.450
1.370
1.380
14,700
+0.02(+1.47%)
Feb 07, 2019
1.450
1.450
1.360
1.360
12,531
-0.08(-5.56%)
Feb 06, 2019
1.500
1.502
1.360
1.440
18,616
-0.06(-4.00%)
Feb 05, 2019
1.510
1.540
1.500
1.500
23,743
+0.00(+0.00%)
Feb 04, 2019
1.570
1.622
1.500
1.500
13,526
-0.06(-3.85%)
Feb 01, 2019
1.560
1.670
1.550
1.560
49,700
+0.06(+4.00%)
Jan 31, 2019
1.510
1.560
1.500
1.500
3,546
-0.03(-1.96%)
Jan 30, 2019
1.398
1.530
1.398
1.530
5,973
+0.00(+0.00%)
Jan 29, 2019
1.550
1.552
1.520
1.530
11,870
-0.03(-1.92%)
Jan 28, 2019
1.520
1.560
1.491
1.560
3,517
+0.04(+2.63%)
Jan 25, 2019
1.550
1.550
1.520
1.520
4,500
+0.00(+0.25%)
Jan 24, 2019
1.560
1.560
1.516
1.516
6,976
-0.04(-2.81%)
Jan 23, 2019
1.590
1.620
1.510
1.560
85,608
-0.01(-0.64%)
Jan 22, 2019
1.560
1.630
1.560
1.570
12,047
+0.01(+0.64%)
Jan 18, 2019
1.490
1.580
1.470
1.560
15,300
+0.09(+6.12%)
Jan 17, 2019
1.550
1.582
1.470
1.470
13,439
-0.06(-3.92%)
Jan 16, 2019
1.620
1.730
1.530
1.530
14,114
-0.07(-4.38%)
Jan 15, 2019
1.670
1.745
1.560
1.600
38,819
-0.06(-3.61%)
Jan 14, 2019
1.730
1.730
1.600
1.660
25,406
-0.07(-4.05%)
Jan 11, 2019
1.540
1.730
1.500
1.730
14,700
+0.20(+13.07%)
Jan 10, 2019
1.610
1.702
1.530
1.530
18,332
-0.07(-4.38%)
Jan 09, 2019
1.660
1.660
1.570
1.600
15,582
+0.00(+0.00%)
Jan 08, 2019
1.663
1.678
1.600
1.600
20,696
-0.01(-0.62%)
Jan 07, 2019
1.450
1.631
1.450
1.610
27,067
+0.17(+11.81%)
Jan 04, 2019
1.470
1.550
1.400
1.440
29,700
-0.03(-2.04%)
Jan 03, 2019
1.500
1.557
1.380
1.470
35,244
-0.03(-1.67%)
Jan 02, 2019
1.270
1.727
1.270
1.495
32,288
+0.20(+15.00%)
Dec 31, 2018
1.190
1.340
1.150
1.300
159,100
+0.10(+8.33%)
Dec 28, 2018
1.300
1.340
1.180
1.200
86,800
-0.10(-7.69%)
Dec 27, 2018
1.290
1.350
1.260
1.300
16,319
-0.03(-2.26%)
Dec 26, 2018
1.380
1.403
1.160
1.330
58,961
-0.02(-1.48%)
Dec 24, 2018
1.340
1.350
1.220
1.350
17,600
+0.03(+2.27%)
Dec 21, 2018
1.370
1.390
1.320
1.320
22,300
-0.03(-2.22%)
Dec 20, 2018
1.450
1.450
1.350
1.350
25,547
-0.10(-6.90%)
Dec 19, 2018
1.390
1.480
1.350
1.450
44,424
+0.07(+5.07%)
Dec 18, 2018
1.450
1.540
1.380
1.380
21,767
-0.07(-4.83%)
Dec 17, 2018
1.470
1.510
1.450
1.450
17,239
-0.05(-3.33%)
Dec 14, 2018
1.550
1.600
1.440
1.500
124,200
-0.05(-3.23%)
Dec 13, 2018
1.550
1.550
1.391
1.550
27,782
+0.06(+3.72%)
Dec 12, 2018
1.465
1.590
1.320
1.494
28,910
-0.01(-0.37%)
Dec 11, 2018
1.510
1.592
1.490
1.500
6,350
-0.10(-6.25%)
Dec 10, 2018
1.457
1.630
1.457
1.600
13,961
-0.03(-1.84%)
Dec 07, 2018
1.670
1.730
1.540
1.630
17,900
-0.03(-1.81%)
Dec 06, 2018
1.710
1.820
1.660
1.660
10,781
-0.09(-5.14%)
Dec 04, 2018
1.850
1.850
1.750
1.750
3,100
-0.10(-5.41%)
Dec 03, 2018
1.770
1.880
1.755
1.850
4,690
+0.11(+6.32%)
Nov 30, 2018
1.780
1.870
1.710
1.740
116,300
-0.07(-3.87%)
Nov 29, 2018
1.740
1.950
1.688
1.810
17,035
+0.07(+4.02%)
Nov 28, 2018
1.680
1.760
1.658
1.740
15,954
+0.12(+7.41%)
Nov 27, 2018
1.720
1.720
1.620
1.620
18,824
-0.05(-2.99%)
Nov 26, 2018
1.650
1.720
1.650
1.670
4,390
+0.02(+1.21%)
Nov 23, 2018
1.700
1.730
1.650
1.650
11,600
-0.05(-2.94%)
Nov 21, 2018
1.700
1.700
1.700
0
-0.05(-2.86%)
Nov 20, 2018
1.720
1.750
1.700
1.750
14,818
+0.03(+1.74%)
Nov 19, 2018
1.750
1.830
1.680
1.720
17,937
-0.05(-2.82%)
Nov 16, 2018
1.800
1.800
1.760
1.770
12,700
-0.03(-1.67%)
Nov 15, 2018
1.800
1.810
1.760
1.800
3,320
-0.01(-0.83%)
Nov 14, 2018
1.890
1.890
1.780
1.815
21,278
-0.07(-3.97%)
Nov 13, 2018
1.850
1.910
1.760
1.890
13,134
+0.08(+4.42%)
Nov 12, 2018
1.930
1.950
1.810
1.810
9,673
-0.12(-6.22%)
Nov 09, 2018
1.930
1.950
1.850
1.930
3,200
+0.01(+0.52%)
Nov 08, 2018
1.860
1.950
1.860
1.920
2,055
+0.07(+3.78%)
Nov 07, 2018
1.930
1.961
1.850
1.850
4,273
-0.09(-4.64%)
Nov 06, 2018
1.850
1.960
1.820
1.940
3,392
+0.12(+6.59%)
Nov 05, 2018
1.850
1.980
1.820
1.820
8,005
+0.01(+0.55%)
Nov 02, 2018
1.900
1.970
1.810
1.810
11,700
-0.11(-5.73%)
Nov 01, 2018
1.830
1.980
1.830
1.920
9,213
+0.08(+4.35%)
Oct 31, 2018
1.860
1.980
1.840
1.840
12,967
-0.05(-2.65%)
Oct 30, 2018
1.730
2.050
1.730
1.890
8,919
+0.08(+4.42%)
Oct 29, 2018
1.760
2.000
1.760
1.810
31,454
+0.05(+2.84%)
Oct 26, 2018
1.830
1.850
1.750
1.760
23,900
-0.07(-3.83%)
Oct 25, 2018
2.040
2.040
1.829
1.830
11,160
-0.13(-6.62%)
Oct 24, 2018
1.809
1.960
1.760
1.960
25,955
+0.11(+5.94%)
Oct 23, 2018
1.930
1.930
1.850
1.850
20,968
-0.09(-4.64%)
Oct 22, 2018
1.875
1.973
1.875
1.940
29,844
-0.06(-3.00%)
Oct 19, 2018
1.990
2.020
1.900
2.000
70,700
+0.00(+0.00%)
Oct 18, 2018
1.961
2.025
1.940
2.000
27,972
+0.02(+1.01%)
Oct 17, 2018
2.000
2.100
1.980
1.980
13,755
-0.02(-1.00%)
Oct 16, 2018
2.162
2.162
1.980
2.000
80,618
-0.15(-6.98%)
Oct 15, 2018
2.140
2.210
2.130
2.150
2,751
+0.00(+0.00%)
Oct 12, 2018
2.160
2.210
2.120
2.150
12,200
+0.02(+0.94%)
Oct 11, 2018
2.150
2.230
2.130
2.130
8,225
-0.02(-0.93%)
Oct 10, 2018
2.150
2.220
2.150
2.150
13,902
+0.00(+0.00%)
Oct 09, 2018
2.170
2.191
2.150
2.150
9,081
-0.03(-1.38%)
Oct 08, 2018
2.160
2.180
2.160
2.180
2,596
-0.01(-0.46%)
Oct 05, 2018
2.200
2.200
2.180
2.190
2,600
-0.01(-0.45%)
Oct 04, 2018
2.161
2.210
2.161
2.200
5,576
+0.00(+0.00%)
Oct 03, 2018
2.200
2.220
2.190
2.200
10,809
+0.03(+1.38%)
Oct 02, 2018
2.060
2.210
2.060
2.170
4,026
-0.05(-2.25%)
Oct 01, 2018
2.200
2.250
2.200
2.220
6,781
+0.04(+1.83%)
Sep 28, 2018
2.210
2.250
2.180
2.180
5,200
-0.04(-1.80%)
Sep 27, 2018
2.200
2.240
2.200
2.220
9,410
+0.02(+0.91%)
Sep 26, 2018
2.200
2.260
2.150
2.200
12,105
+0.00(+0.00%)
Sep 25, 2018
2.240
2.240
2.200
2.200
13,767
-0.00(-0.05%)
Sep 24, 2018
2.270
2.300
2.200
2.201
16,551
-0.09(-3.89%)
Sep 21, 2018
2.230
2.300
2.230
2.290
16,300
+0.08(+3.62%)
Sep 20, 2018
2.210
2.250
2.200
2.210
4,735
-0.01(-0.45%)
Sep 19, 2018
2.200
2.250
2.180
2.220
26,653
-0.01(-0.45%)
Sep 18, 2018
2.290
2.290
2.170
2.230
10,668
-0.04(-1.76%)
Sep 17, 2018
2.270
2.300
2.270
2.270
6,965
+0.01(+0.44%)
Sep 14, 2018
2.220
2.290
2.200
2.260
21,600
+0.05(+2.26%)
Sep 13, 2018
2.120
2.240
2.120
2.210
12,989
+0.02(+0.91%)
Sep 12, 2018
2.150
2.200
2.040
2.190
6,316
+0.04(+1.86%)
Sep 11, 2018
2.100
2.150
2.100
2.150
9,717
+0.05(+2.38%)
Sep 10, 2018
2.120
2.130
2.100
2.100
6,899
-0.03(-1.41%)
Sep 07, 2018
2.100
2.180
2.100
2.130
6,400
+0.01(+0.47%)
Sep 06, 2018
2.180
2.190
2.020
2.120
76,596
-0.05(-2.30%)
Sep 05, 2018
2.110
2.200
2.010
2.170
23,917
+0.01(+0.46%)
Sep 04, 2018
2.180
2.220
2.140
2.160
8,051
-0.02(-0.92%)
Aug 31, 2018
2.180
2.180
2.180
0
-0.02(-0.91%)
Aug 30, 2018
2.180
2.220
2.120
2.200
8,063
+0.03(+1.38%)
Aug 29, 2018
2.110
2.180
2.101
2.170
33,628
+0.08(+3.83%)
Aug 28, 2018
2.070
2.110
2.016
2.090
45,111
+0.02(+0.97%)
Aug 27, 2018
2.080
2.110
2.070
2.070
105,648
-0.01(-0.48%)
Aug 24, 2018
2.090
2.130
2.060
2.080
34,200
-0.01(-0.48%)
Aug 23, 2018
2.130
2.180
2.080
2.090
56,611
-0.02(-0.95%)
Aug 22, 2018
2.140
2.220
2.110
2.110
36,875
-0.04(-1.86%)
Aug 21, 2018
2.190
2.250
2.110
2.150
27,021
-0.01(-0.46%)
Aug 20, 2018
2.110
2.200
2.110
2.160
11,029
+0.04(+1.89%)
Aug 17, 2018
2.200
2.200
2.120
2.120
7,200
-0.07(-3.20%)
Aug 16, 2018
2.140
2.190
2.132
2.190
10,280
+0.05(+2.34%)
Aug 15, 2018
2.150
2.180
2.100
2.140
17,047
-0.04(-1.83%)
Aug 14, 2018
2.130
2.190
2.130
2.180
4,267
+0.04(+1.87%)
Aug 13, 2018
2.210
2.210
2.120
2.140
27,837
-0.06(-2.73%)
Aug 10, 2018
2.190
2.260
2.090
2.200
39,000
-0.01(-0.45%)
Aug 09, 2018
2.180
2.261
2.150
2.210
12,340
+0.01(+0.45%)
Aug 08, 2018
2.250
2.250
2.150
2.200
21,885
-0.03(-1.35%)
Aug 07, 2018
2.230
2.289
2.162
2.230
18,164
+0.01(+0.45%)
Aug 06, 2018
2.270
2.330
2.200
2.220
25,859
-0.06(-2.63%)
Aug 03, 2018
2.300
2.390
2.270
2.280
26,700
-0.05(-2.15%)
Aug 02, 2018
2.331
2.370
2.300
2.330
16,911
-0.07(-2.92%)
Aug 01, 2018
2.310
2.400
2.310
2.400
10,899
+0.07(+3.00%)
Jul 31, 2018
2.300
2.414
2.200
2.330
41,043
-0.07(-2.92%)
Jul 30, 2018
2.320
2.500
2.320
2.400
28,997
+0.06(+2.56%)
Jul 27, 2018
2.350
2.400
2.330
2.340
25,300
-0.06(-2.50%)
Jul 26, 2018
2.400
2.420
2.360
2.400
6,050
-0.04(-1.64%)
Jul 25, 2018
2.471
2.471
2.416
2.440
8,729
-0.01(-0.41%)
Jul 24, 2018
2.480
2.480
2.450
2.450
4,284
+0.00(+0.00%)
Jul 23, 2018
2.520
2.520
2.450
2.450
7,742
-0.09(-3.55%)
Jul 20, 2018
2.460
2.570
2.460
2.540
9,426
+0.07(+2.84%)
Jul 19, 2018
2.480
2.580
2.460
2.470
11,398
-0.03(-1.20%)
Jul 18, 2018
2.500
2.500
2.450
2.500
21,216
+0.03(+1.21%)
Jul 17, 2018
2.360
2.500
2.360
2.470
59,931
+0.10(+4.22%)
Jul 16, 2018
2.360
2.460
2.315
2.370
33,956
+0.03(+1.28%)
Jul 13, 2018
2.360
2.389
2.340
2.340
7,505
-0.05(-2.09%)
Jul 12, 2018
2.410
2.430
2.340
2.390
34,837
-0.04(-1.65%)
Jul 11, 2018
2.430
2.460
2.400
2.430
9,760
+0.01(+0.41%)
Jul 10, 2018
2.440
2.490
2.400
2.420
13,550
+0.03(+1.26%)
Jul 09, 2018
2.390
2.455
2.360
2.390
9,055
-0.01(-0.42%)
Jul 06, 2018
2.380
2.420
2.330
2.400
13,577
+0.02(+0.84%)
Jul 05, 2018
2.400
2.420
2.320
2.380
31,735
-0.03(-1.24%)
Jul 03, 2018
2.410
2.410
2.410
0
+0.09(+3.88%)
Jul 02, 2018
2.340
2.380
2.300
2.320
13,876
-0.04(-1.69%)
Jun 29, 2018
2.350
2.395
2.320
2.360
9,803
+0.02(+0.85%)
Jun 28, 2018
2.410
2.449
2.310
2.340
43,929
-0.08(-3.31%)
Jun 27, 2018
2.460
2.460
2.360
2.420
13,682
-0.06(-2.42%)
Jun 26, 2018
2.470
2.490
2.430
2.480
17,775
+0.02(+0.81%)
Jun 25, 2018
2.450
2.490
2.400
2.460
14,374
-0.01(-0.40%)
Jun 22, 2018
2.510
2.540
2.420
2.470
34,601
-0.03(-1.20%)
Jun 21, 2018
2.540
2.570
2.420
2.500
43,972
-0.08(-3.10%)
Jun 20, 2018
2.560
2.631
2.530
2.580
20,885
+0.03(+1.18%)
Jun 19, 2018
2.530
2.650
2.530
2.550
57,236
-0.04(-1.54%)
Jun 18, 2018
2.510
2.600
2.510
2.590
17,655
+0.06(+2.37%)
Jun 15, 2018
2.610
2.460
2.530
22,325
+0.07(+2.85%)
Jun 14, 2018
2.410
2.510
2.401
2.460
36,169
+0.04(+1.65%)
Jun 13, 2018
2.370
2.590
2.370
2.420
24,491
+0.03(+1.26%)
Jun 12, 2018
2.410
2.500
2.380
2.390
23,785
-0.03(-1.24%)
Jun 11, 2018
2.420
2.520
2.420
2.420
20,782
-0.04(-1.63%)
Jun 08, 2018
2.490
2.530
2.460
2.460
16,005
-0.00(-0.10%)
Jun 07, 2018
2.510
2.590
2.460
2.462
11,039
-0.03(-1.10%)
Jun 06, 2018
2.500
2.560
2.476
2.490
35,115
-0.01(-0.40%)
Jun 05, 2018
2.500
2.580
2.500
2.500
52,486
-0.06(-2.34%)
Jun 04, 2018
2.600
2.667
2.506
2.560
24,424
-0.05(-1.92%)
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.