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
Chimerix Inc
(NQ:
CMRX
)
0.9668
+0.0029 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.630
4.670
4.540
4.570
102,816
-0.04(-0.87%)
May 30, 2018
4.600
4.700
4.580
4.610
114,900
+0.04(+0.88%)
May 29, 2018
4.610
4.680
4.550
4.570
156,729
-0.06(-1.30%)
May 25, 2018
4.630
4.630
4.630
0
+0.07(+1.54%)
May 24, 2018
4.650
4.730
4.480
4.560
138,342
-0.09(-1.94%)
May 23, 2018
4.690
4.800
4.630
4.650
342,009
-0.04(-0.85%)
May 22, 2018
4.800
4.860
4.670
4.690
152,166
-0.11(-2.29%)
May 21, 2018
4.780
4.930
4.780
4.800
271,618
+0.00(+0.00%)
May 18, 2018
4.840
4.860
4.760
4.800
219,711
+0.00(+0.00%)
May 17, 2018
4.860
4.870
4.730
4.800
176,063
-0.06(-1.23%)
May 16, 2018
4.760
4.880
4.690
4.860
170,268
+0.11(+2.32%)
May 15, 2018
4.620
4.780
4.550
4.750
175,360
+0.11(+2.37%)
May 14, 2018
4.600
4.760
4.600
4.640
120,896
+0.02(+0.43%)
May 11, 2018
4.550
4.670
4.505
4.620
105,087
+0.06(+1.32%)
May 10, 2018
4.660
4.790
4.500
4.560
92,593
-0.09(-1.94%)
May 09, 2018
4.720
4.730
4.580
4.650
78,049
-0.06(-1.27%)
May 08, 2018
4.790
4.810
4.710
4.710
64,952
-0.06(-1.26%)
May 07, 2018
4.800
4.880
4.660
4.770
86,144
+0.04(+0.85%)
May 04, 2018
4.650
4.760
4.650
4.730
88,317
+0.06(+1.28%)
May 03, 2018
4.750
4.820
4.600
4.670
92,808
-0.09(-1.89%)
May 02, 2018
4.740
4.890
4.530
4.760
107,659
+0.02(+0.42%)
May 01, 2018
4.600
4.770
4.545
4.740
143,316
+0.16(+3.49%)
Apr 30, 2018
4.980
5.005
4.540
4.580
429,060
-0.37(-7.47%)
Apr 27, 2018
4.910
4.950
4.830
4.950
105,735
+0.05(+1.02%)
Apr 26, 2018
4.940
5.020
4.890
4.900
91,375
-0.03(-0.61%)
Apr 25, 2018
5.060
5.100
4.910
4.930
87,352
-0.11(-2.18%)
Apr 24, 2018
5.010
5.060
4.960
5.040
75,925
+0.05(+1.00%)
Apr 23, 2018
5.080
5.180
4.950
4.990
75,961
-0.08(-1.58%)
Apr 20, 2018
4.970
5.090
4.940
5.070
111,221
+0.07(+1.40%)
Apr 19, 2018
5.160
5.190
4.990
5.000
80,774
-0.14(-2.72%)
Apr 18, 2018
5.120
5.220
5.050
5.140
129,053
+0.09(+1.78%)
Apr 17, 2018
5.010
5.100
4.940
5.050
429,867
+0.08(+1.61%)
Apr 16, 2018
5.040
5.070
4.960
4.970
75,497
-0.09(-1.78%)
Apr 13, 2018
5.080
5.130
4.930
5.060
70,931
+0.00(+0.00%)
Apr 12, 2018
5.050
5.080
4.950
5.060
134,924
+0.04(+0.80%)
Apr 11, 2018
5.060
5.120
4.930
5.020
84,623
-0.08(-1.57%)
Apr 10, 2018
5.100
5.160
4.970
5.100
88,883
+0.02(+0.39%)
Apr 09, 2018
4.900
5.150
4.850
5.080
123,223
+0.25(+5.18%)
Apr 06, 2018
4.910
4.910
4.740
4.830
168,775
-0.11(-2.23%)
Apr 05, 2018
5.070
5.070
4.940
4.940
93,790
-0.10(-1.98%)
Apr 04, 2018
4.930
5.100
4.860
5.040
88,524
+0.09(+1.82%)
Apr 03, 2018
4.870
4.980
4.720
4.950
106,831
+0.11(+2.27%)
Apr 02, 2018
5.160
5.210
4.680
4.840
148,475
-0.36(-6.92%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.05(-0.95%)
Mar 28, 2018
5.260
5.260
5.130
5.250
107,910
+0.01(+0.19%)
Mar 27, 2018
5.350
5.380
5.140
5.240
190,455
-0.11(-2.06%)
Mar 26, 2018
5.380
5.480
5.270
5.350
125,282
+0.03(+0.56%)
Mar 23, 2018
5.510
5.590
5.330
5.320
149,586
-0.17(-3.10%)
Mar 22, 2018
5.490
5.600
5.350
5.490
126,356
-0.01(-0.18%)
Mar 21, 2018
5.590
5.680
5.490
5.500
143,264
-0.08(-1.43%)
Mar 20, 2018
5.590
5.695
5.515
5.580
92,595
+0.01(+0.18%)
Mar 19, 2018
5.650
5.760
5.510
5.570
133,200
-0.07(-1.24%)
Mar 16, 2018
5.720
5.760
5.520
5.640
314,257
-0.10(-1.74%)
Mar 15, 2018
5.850
5.850
5.670
5.740
130,627
-0.09(-1.54%)
Mar 14, 2018
5.860
5.920
5.610
5.830
149,356
-0.05(-0.85%)
Mar 13, 2018
5.930
5.940
5.760
5.880
180,909
-0.02(-0.34%)
Mar 12, 2018
5.720
5.930
5.640
5.900
203,222
+0.21(+3.69%)
Mar 09, 2018
5.630
5.730
5.560
5.690
150,304
+0.08(+1.43%)
Mar 08, 2018
5.430
5.610
5.310
5.610
188,383
+0.20(+3.70%)
Mar 07, 2018
5.240
5.450
5.240
5.410
222,447
+0.13(+2.46%)
Mar 06, 2018
5.190
5.310
5.080
5.280
233,081
+0.10(+1.93%)
Mar 05, 2018
4.940
5.200
4.930
5.180
305,064
+0.24(+4.86%)
Mar 02, 2018
4.860
4.950
4.850
4.940
137,724
+0.05(+1.02%)
Mar 01, 2018
4.700
4.930
4.700
4.890
119,786
+0.03(+0.62%)
Feb 28, 2018
4.920
4.960
4.850
4.860
154,695
-0.06(-1.22%)
Feb 27, 2018
4.920
4.990
4.870
4.920
102,545
-0.01(-0.20%)
Feb 26, 2018
4.920
4.980
4.880
4.930
283,530
+0.04(+0.82%)
Feb 23, 2018
4.870
4.945
4.780
4.890
128,269
+0.05(+1.03%)
Feb 22, 2018
4.920
4.920
4.830
4.840
176,826
-0.08(-1.63%)
Feb 21, 2018
4.970
5.070
4.910
4.920
110,905
-0.05(-1.01%)
Feb 20, 2018
5.010
5.060
4.950
4.970
183,958
-0.05(-1.00%)
Feb 16, 2018
5.020
5.020
5.020
0
+0.07(+1.41%)
Feb 15, 2018
4.930
5.000
4.880
4.950
114,233
+0.02(+0.41%)
Feb 14, 2018
4.780
4.965
4.670
4.930
434,825
+0.00(+0.00%)
Feb 13, 2018
4.890
5.030
4.805
4.930
184,903
+0.05(+1.02%)
Feb 12, 2018
4.910
4.930
4.780
4.880
166,032
-0.02(-0.41%)
Feb 09, 2018
4.930
4.940
4.730
4.900
229,230
-0.03(-0.61%)
Feb 08, 2018
4.940
4.980
4.760
4.930
1,263,126
+0.00(+0.00%)
Feb 07, 2018
4.800
4.990
4.800
4.930
165,860
+0.14(+2.92%)
Feb 06, 2018
4.580
4.830
4.580
4.790
310,495
+0.09(+1.91%)
Feb 05, 2018
4.690
4.780
4.660
4.700
324,583
+0.00(+0.00%)
Feb 02, 2018
4.810
4.890
4.650
4.700
288,356
+0.02(+0.43%)
Feb 01, 2018
4.750
4.870
4.650
4.680
202,622
-0.11(-2.30%)
Jan 31, 2018
4.800
4.965
4.759
4.790
126,298
+0.00(+0.00%)
Jan 30, 2018
4.760
4.910
4.760
4.790
246,341
-0.01(-0.21%)
Jan 29, 2018
4.630
4.907
4.600
4.800
323,762
+0.15(+3.23%)
Jan 26, 2018
4.690
4.810
4.600
4.650
303,892
-0.03(-0.64%)
Jan 25, 2018
4.760
4.879
4.670
4.680
238,023
-0.08(-1.68%)
Jan 24, 2018
4.890
4.900
4.760
4.760
171,484
-0.14(-2.86%)
Jan 23, 2018
4.950
5.000
4.860
4.900
238,901
-0.05(-1.01%)
Jan 22, 2018
5.040
4.750
4.950
136,191
+0.02(+0.41%)
Jan 19, 2018
4.870
4.970
4.840
4.930
147,450
+0.03(+0.61%)
Jan 18, 2018
4.900
4.979
4.830
4.900
189,101
-0.03(-0.61%)
Jan 17, 2018
4.910
4.950
4.830
4.930
178,830
+0.07(+1.44%)
Jan 16, 2018
4.960
5.010
4.860
4.860
181,953
-0.06(-1.22%)
Jan 12, 2018
4.920
4.920
4.920
0
+0.02(+0.41%)
Jan 11, 2018
4.600
4.960
4.600
4.900
275,326
+0.04(+0.82%)
Jan 10, 2018
4.930
4.780
4.860
255,811
-0.02(-0.41%)
Jan 09, 2018
4.850
4.980
4.810
4.880
282,916
+0.04(+0.83%)
Jan 08, 2018
5.090
5.150
4.800
4.840
379,186
-0.25(-4.91%)
Jan 05, 2018
4.990
5.250
4.990
5.090
308,107
+0.14(+2.83%)
Jan 04, 2018
4.940
5.050
4.800
4.950
260,478
+0.07(+1.43%)
Jan 03, 2018
4.690
5.000
4.690
4.880
308,626
+0.17(+3.61%)
Jan 02, 2018
4.630
4.700
4.630
4.710
245,748
+0.08(+1.73%)
Dec 29, 2017
4.630
4.630
4.630
0
-0.06(-1.28%)
Dec 28, 2017
4.560
4.695
4.543
4.690
240,374
+0.10(+2.18%)
Dec 27, 2017
4.550
4.650
4.490
4.590
1,677,467
+0.01(+0.22%)
Dec 26, 2017
4.450
4.635
4.450
4.580
265,529
+0.09(+2.00%)
Dec 22, 2017
4.430
4.520
4.360
4.490
285,772
+0.05(+1.13%)
Dec 21, 2017
4.320
4.530
4.295
4.440
407,618
+0.11(+2.54%)
Dec 20, 2017
4.360
4.420
4.300
4.330
240,590
-0.05(-1.14%)
Dec 19, 2017
4.350
4.400
4.295
4.380
252,892
+0.05(+1.15%)
Dec 18, 2017
4.350
4.380
4.290
4.330
392,942
+0.01(+0.23%)
Dec 15, 2017
4.380
4.420
4.320
4.320
1,242,988
-0.07(-1.59%)
Dec 14, 2017
4.430
4.550
4.390
4.390
420,288
-0.04(-0.90%)
Dec 13, 2017
4.390
4.480
4.360
4.430
317,944
+0.04(+0.91%)
Dec 12, 2017
4.490
4.530
4.388
4.390
236,164
-0.07(-1.57%)
Dec 11, 2017
4.370
4.540
4.370
4.460
363,333
+0.12(+2.76%)
Dec 08, 2017
4.580
4.580
4.315
4.340
320,978
-0.20(-4.41%)
Dec 07, 2017
4.410
4.550
4.365
4.540
586,022
+0.11(+2.48%)
Dec 06, 2017
4.450
4.480
4.242
4.430
251,657
-0.02(-0.45%)
Dec 05, 2017
4.350
4.520
4.332
4.450
286,687
+0.03(+0.68%)
Dec 04, 2017
4.580
4.750
4.381
4.420
355,551
-0.09(-2.00%)
Dec 01, 2017
4.400
4.565
4.380
4.510
301,805
+0.04(+0.89%)
Nov 30, 2017
4.610
4.730
4.460
4.470
689,820
-0.11(-2.40%)
Nov 29, 2017
4.450
4.640
4.410
4.580
222,983
+0.13(+2.92%)
Nov 28, 2017
4.400
4.480
4.278
4.450
165,129
+0.07(+1.60%)
Nov 27, 2017
4.480
4.500
4.230
4.380
173,273
-0.11(-2.45%)
Nov 24, 2017
4.560
4.580
4.460
4.490
57,800
-0.04(-0.88%)
Nov 22, 2017
4.410
4.590
4.410
4.530
116,582
+0.14(+3.19%)
Nov 21, 2017
4.430
4.585
4.370
4.390
168,155
-0.06(-1.35%)
Nov 20, 2017
4.590
4.590
4.280
4.450
175,771
-0.14(-3.05%)
Nov 17, 2017
4.380
4.620
4.320
4.590
174,921
+0.18(+4.08%)
Nov 16, 2017
4.350
4.540
4.320
4.410
187,302
+0.09(+2.08%)
Nov 15, 2017
4.310
4.510
4.230
4.320
127,540
-0.02(-0.58%)
Nov 14, 2017
4.410
4.580
4.170
4.345
280,549
-0.02(-0.46%)
Nov 13, 2017
4.850
4.850
4.270
4.365
394,312
-0.54(-10.92%)
Nov 10, 2017
4.760
4.920
4.700
4.900
139,260
+0.14(+2.94%)
Nov 09, 2017
4.750
4.850
4.710
4.760
171,370
-0.07(-1.45%)
Nov 08, 2017
4.790
4.880
4.590
4.830
168,141
+0.02(+0.42%)
Nov 07, 2017
4.980
4.994
4.770
4.810
126,038
-0.20(-3.99%)
Nov 06, 2017
5.030
5.130
4.940
5.010
85,741
-0.06(-1.18%)
Nov 03, 2017
4.900
5.150
4.861
5.070
164,370
+0.19(+3.89%)
Nov 02, 2017
4.880
4.770
4.880
275,858
+0.00(+0.00%)
Nov 01, 2017
4.930
4.930
4.800
4.880
859,715
-0.04(-0.81%)
Oct 31, 2017
4.980
5.010
4.890
4.920
143,359
-0.02(-0.40%)
Oct 30, 2017
4.870
5.010
4.870
4.940
224,242
+0.04(+0.82%)
Oct 27, 2017
4.980
4.995
4.850
4.900
146,421
-0.08(-1.61%)
Oct 26, 2017
5.000
5.040
4.890
4.980
174,865
-0.01(-0.20%)
Oct 25, 2017
5.010
5.120
4.860
4.990
149,605
-0.04(-0.80%)
Oct 24, 2017
5.000
5.040
4.860
5.030
112,189
+0.03(+0.60%)
Oct 23, 2017
5.060
5.160
4.920
5.000
114,808
-0.07(-1.38%)
Oct 20, 2017
5.090
5.170
4.980
5.070
180,027
+0.04(+0.80%)
Oct 19, 2017
4.890
5.020
4.825
5.030
121,352
+0.14(+2.86%)
Oct 18, 2017
5.220
5.220
4.780
4.890
465,847
-0.27(-5.23%)
Oct 17, 2017
5.540
5.540
5.100
5.160
151,147
-0.36(-6.52%)
Oct 16, 2017
5.400
5.540
5.230
5.520
292,593
+0.09(+1.66%)
Oct 13, 2017
5.440
5.480
5.370
5.430
224,817
+0.03(+0.56%)
Oct 12, 2017
5.360
5.440
5.360
5.400
162,508
+0.03(+0.56%)
Oct 11, 2017
5.350
5.440
5.312
5.370
196,245
+0.00(+0.00%)
Oct 10, 2017
5.260
5.390
5.200
5.370
205,443
+0.12(+2.29%)
Oct 09, 2017
5.180
5.290
5.159
5.250
128,393
+0.06(+1.16%)
Oct 06, 2017
5.290
5.290
5.010
5.190
593,283
-0.10(-1.89%)
Oct 05, 2017
5.230
5.340
5.200
5.290
129,008
+0.04(+0.76%)
Oct 04, 2017
5.250
5.400
5.220
5.250
355,283
+0.02(+0.38%)
Oct 03, 2017
5.420
5.420
5.185
5.230
149,686
-0.16(-2.97%)
Oct 02, 2017
5.280
5.410
5.260
5.390
500,506
+0.14(+2.67%)
Sep 29, 2017
5.250
5.300
5.220
5.250
156,000
+0.03(+0.57%)
Sep 28, 2017
5.150
5.320
5.120
5.220
149,925
+0.07(+1.36%)
Sep 27, 2017
5.060
5.180
4.990
5.150
156,866
+0.13(+2.59%)
Sep 26, 2017
4.960
5.050
4.946
5.020
128,683
+0.02(+0.40%)
Sep 25, 2017
4.980
5.090
4.910
5.000
145,157
-0.01(-0.20%)
Sep 22, 2017
5.000
5.040
4.931
5.010
207,996
-0.02(-0.40%)
Sep 21, 2017
5.020
5.140
4.980
5.030
122,779
+0.03(+0.60%)
Sep 20, 2017
5.020
5.050
4.960
5.000
138,166
-0.02(-0.40%)
Sep 19, 2017
5.050
5.060
4.980
5.020
72,065
-0.01(-0.20%)
Sep 18, 2017
5.010
5.080
4.980
5.030
195,069
+0.02(+0.40%)
Sep 15, 2017
5.030
5.060
4.980
5.010
286,271
-0.01(-0.20%)
Sep 14, 2017
5.050
5.075
4.960
5.020
122,253
-0.02(-0.40%)
Sep 13, 2017
5.050
5.080
5.005
5.040
122,638
-0.01(-0.20%)
Sep 12, 2017
5.050
5.080
5.000
5.050
141,778
+0.03(+0.60%)
Sep 11, 2017
5.020
5.030
4.830
5.020
114,956
+0.02(+0.40%)
Sep 08, 2017
4.950
5.040
4.850
5.000
144,319
+0.00(+0.00%)
Sep 07, 2017
4.800
5.000
4.770
5.000
213,767
+0.20(+4.17%)
Sep 06, 2017
4.800
4.840
4.725
4.800
89,941
+0.02(+0.42%)
Sep 05, 2017
4.700
4.800
4.650
4.780
161,985
+0.05(+1.06%)
Sep 01, 2017
4.790
4.790
4.660
4.730
81,884
-0.03(-0.63%)
Aug 31, 2017
4.850
4.900
4.710
4.760
165,525
-0.06(-1.24%)
Aug 30, 2017
4.750
4.840
4.730
4.820
172,789
+0.05(+1.05%)
Aug 29, 2017
4.700
4.800
4.660
4.770
198,299
+0.04(+0.85%)
Aug 28, 2017
4.400
4.780
4.360
4.730
286,323
+0.35(+7.99%)
Aug 25, 2017
4.450
4.490
4.320
4.380
107,427
-0.04(-0.90%)
Aug 24, 2017
4.450
4.480
4.345
4.420
151,857
-0.02(-0.45%)
Aug 23, 2017
4.380
4.480
4.370
4.440
92,294
+0.03(+0.68%)
Aug 22, 2017
4.410
4.470
4.320
4.410
100,347
+0.00(+0.00%)
Aug 21, 2017
4.350
4.480
4.300
4.410
124,393
+0.06(+1.38%)
Aug 18, 2017
4.340
4.440
4.310
4.350
140,130
-0.05(-1.14%)
Aug 17, 2017
4.450
4.560
4.390
4.400
168,999
-0.09(-2.00%)
Aug 16, 2017
4.570
4.630
4.490
4.490
179,716
-0.09(-1.97%)
Aug 15, 2017
4.540
4.690
4.450
4.580
185,547
+0.03(+0.66%)
Aug 14, 2017
4.560
4.660
4.510
4.550
149,736
+0.01(+0.22%)
Aug 11, 2017
4.520
4.680
4.460
4.540
168,976
+0.08(+1.79%)
Aug 10, 2017
4.710
4.730
4.390
4.460
270,412
-0.29(-6.11%)
Aug 09, 2017
4.640
4.790
4.580
4.750
164,635
+0.06(+1.28%)
Aug 08, 2017
4.890
4.940
4.670
4.690
153,757
-0.24(-4.87%)
Aug 07, 2017
4.680
5.050
4.665
4.930
290,325
+0.23(+4.89%)
Aug 04, 2017
4.720
4.780
4.650
4.700
100,733
+0.00(+0.00%)
Aug 03, 2017
4.700
4.800
4.679
4.700
129,397
-0.05(-1.05%)
Aug 02, 2017
4.800
4.890
4.668
4.750
116,393
-0.06(-1.25%)
Aug 01, 2017
5.000
5.000
4.760
4.810
111,257
-0.16(-3.22%)
Jul 31, 2017
4.860
5.060
4.810
4.970
203,873
+0.11(+2.26%)
Jul 28, 2017
4.940
4.980
4.855
4.860
71,547
-0.10(-2.02%)
Jul 27, 2017
5.120
5.130
4.820
4.960
167,937
-0.16(-3.13%)
Jul 26, 2017
5.000
5.140
4.940
5.120
211,694
+0.14(+2.81%)
Jul 25, 2017
5.340
5.347
4.950
4.980
313,451
-0.33(-6.21%)
Jul 24, 2017
5.010
5.320
5.010
5.310
214,424
+0.30(+5.99%)
Jul 21, 2017
5.150
5.180
5.000
5.010
167,853
-0.08(-1.57%)
Jul 20, 2017
5.160
4.970
5.090
159,948
+0.01(+0.20%)
Jul 19, 2017
5.250
5.340
5.040
5.080
230,585
-0.19(-3.61%)
Jul 18, 2017
5.170
5.330
5.055
5.270
174,937
+0.09(+1.74%)
Jul 17, 2017
5.180
5.280
5.130
5.180
164,315
-0.04(-0.77%)
Jul 14, 2017
5.330
5.340
5.180
5.220
125,558
-0.13(-2.43%)
Jul 13, 2017
5.310
5.380
5.140
5.350
158,890
+0.04(+0.75%)
Jul 12, 2017
5.260
5.390
5.230
5.310
94,991
+0.10(+1.92%)
Jul 11, 2017
5.280
5.360
5.200
5.210
120,661
-0.09(-1.70%)
Jul 10, 2017
5.420
5.450
5.280
5.300
135,670
-0.13(-2.39%)
Jul 07, 2017
5.330
5.510
5.330
5.430
117,322
+0.08(+1.50%)
Jul 06, 2017
5.500
5.500
5.300
5.350
166,543
-0.18(-3.25%)
Jul 05, 2017
5.440
5.600
5.400
5.530
130,317
+0.07(+1.28%)
Jul 03, 2017
5.470
5.530
5.360
5.460
70,846
+0.01(+0.18%)
Jun 30, 2017
5.480
5.510
5.340
5.450
200,255
-0.03(-0.55%)
Jun 29, 2017
5.540
5.600
5.250
5.480
189,129
-0.05(-0.90%)
Jun 28, 2017
5.480
5.560
5.290
5.530
153,217
+0.09(+1.65%)
Jun 27, 2017
5.350
5.470
5.249
5.440
263,655
+0.07(+1.30%)
Jun 26, 2017
5.420
5.640
5.120
5.370
152,044
-0.03(-0.56%)
Jun 23, 2017
5.350
5.400
588,406
-0.11(-2.00%)
Jun 22, 2017
5.350
5.670
5.350
5.510
372,768
+0.18(+3.38%)
Jun 21, 2017
5.220
5.370
5.220
5.330
298,035
+0.14(+2.70%)
Jun 20, 2017
5.180
5.370
5.160
5.190
199,605
+0.02(+0.39%)
Jun 19, 2017
5.060
5.290
5.040
5.170
314,732
+0.16(+3.19%)
Jun 16, 2017
4.790
5.030
4.770
5.010
340,005
+0.13(+2.66%)
Jun 15, 2017
4.880
5.000
4.850
4.880
229,068
-0.06(-1.21%)
Jun 14, 2017
4.920
4.990
4.830
4.940
201,873
+0.02(+0.41%)
Jun 13, 2017
4.890
4.980
4.770
4.920
219,502
+0.03(+0.61%)
Jun 12, 2017
4.860
5.050
4.810
4.890
370,480
+0.06(+1.24%)
Jun 09, 2017
4.770
4.950
4.720
4.830
241,910
+0.05(+1.05%)
Jun 08, 2017
4.720
4.880
4.670
4.780
216,207
+0.08(+1.70%)
Jun 07, 2017
4.880
4.920
4.660
4.700
291,537
-0.17(-3.49%)
Jun 06, 2017
4.850
4.970
4.800
4.870
371,195
-0.01(-0.20%)
Jun 05, 2017
4.860
4.990
4.810
4.880
266,434
-0.02(-0.41%)
Jun 02, 2017
4.800
4.920
4.691
4.900
289,337
+0.14(+2.94%)
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.