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
Aware Inc
(NQ:
AWRE
)
1.870
+0.040 (+2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2015
4.170
4.280
4.170
4.220
6,461
+0.04(+0.96%)
May 28, 2015
4.237
4.300
4.160
4.180
8,317
+0.00(+0.00%)
May 27, 2015
3.940
4.200
3.940
4.180
42,888
+0.24(+6.09%)
May 26, 2015
3.870
3.951
3.850
3.940
15,926
-0.03(-0.76%)
May 22, 2015
3.950
3.970
3.970
3.970
9,100
+0.05(+1.28%)
May 21, 2015
3.990
3.990
3.920
3.920
5,534
-0.04(-1.01%)
May 20, 2015
3.950
3.980
3.950
3.960
13,853
-0.02(-0.50%)
May 19, 2015
3.990
4.000
3.934
3.980
9,657
+0.01(+0.17%)
May 18, 2015
3.970
4.000
3.970
3.973
10,377
+0.03(+0.84%)
May 15, 2015
3.880
3.950
3.880
3.940
3,293
+0.04(+1.03%)
May 14, 2015
3.920
4.020
3.872
3.900
18,474
-0.06(-1.52%)
May 13, 2015
4.000
4.010
3.831
3.960
30,560
-0.04(-1.00%)
May 12, 2015
3.950
4.020
3.899
4.000
29,428
+0.07(+1.78%)
May 11, 2015
3.850
3.970
3.850
3.930
27,412
+0.08(+2.08%)
May 08, 2015
3.960
4.000
3.850
3.850
27,025
-0.10(-2.53%)
May 07, 2015
3.860
3.970
3.860
3.950
28,643
+0.03(+0.77%)
May 06, 2015
3.950
4.010
3.870
3.920
19,549
-0.07(-1.75%)
May 05, 2015
4.140
4.140
3.860
3.990
85,327
-0.13(-3.16%)
May 04, 2015
4.180
4.180
4.000
4.120
20,461
-0.02(-0.48%)
May 01, 2015
4.240
4.260
4.060
4.140
21,821
-0.06(-1.43%)
Apr 30, 2015
4.280
4.290
4.190
4.200
5,739
-0.08(-1.87%)
Apr 29, 2015
4.240
4.281
4.177
4.280
19,136
-0.01(-0.23%)
Apr 28, 2015
4.350
4.360
4.190
4.290
30,567
-0.08(-1.72%)
Apr 27, 2015
4.390
4.450
4.350
4.365
15,060
-0.04(-0.80%)
Apr 24, 2015
4.360
4.470
4.350
4.400
14,165
+0.00(+0.00%)
Apr 23, 2015
4.370
4.490
4.370
4.400
21,619
-0.09(-2.00%)
Apr 22, 2015
4.350
4.500
4.350
4.490
34,072
+0.11(+2.51%)
Apr 21, 2015
4.350
4.380
4.350
4.380
16,357
+0.01(+0.23%)
Apr 20, 2015
4.350
4.390
4.350
4.370
5,974
+0.01(+0.23%)
Apr 17, 2015
4.350
4.390
4.310
4.360
26,866
-0.03(-0.68%)
Apr 16, 2015
4.360
4.430
4.350
4.390
2,857
-0.01(-0.23%)
Apr 15, 2015
4.370
4.410
4.340
4.400
15,982
-0.02(-0.45%)
Apr 14, 2015
4.390
4.430
4.350
4.420
12,705
-0.00(-0.00%)
Apr 13, 2015
4.400
4.420
4.350
4.420
9,633
-0.01(-0.23%)
Apr 10, 2015
4.426
4.490
4.400
4.430
4,100
-0.03(-0.67%)
Apr 09, 2015
4.421
4.490
4.421
4.460
1,973
-0.04(-0.89%)
Apr 08, 2015
4.490
4.500
4.440
4.500
5,523
+0.02(+0.45%)
Apr 07, 2015
4.390
4.500
4.340
4.480
11,497
+0.03(+0.67%)
Apr 06, 2015
4.420
4.500
4.382
4.450
22,495
-0.05(-1.11%)
Apr 02, 2015
4.350
4.500
4.500
4.500
15,300
+0.11(+2.51%)
Apr 01, 2015
4.371
4.440
4.350
4.390
8,851
+0.00(+0.00%)
Mar 31, 2015
4.386
4.470
4.386
4.390
20,608
-0.06(-1.35%)
Mar 30, 2015
4.400
4.480
4.380
4.450
55,129
-0.04(-0.89%)
Mar 27, 2015
4.520
4.520
4.441
4.490
3,276
+0.00(+0.00%)
Mar 26, 2015
4.430
4.492
4.425
4.490
14,992
+0.03(+0.67%)
Mar 25, 2015
4.640
4.640
4.450
4.460
17,117
-0.20(-4.29%)
Mar 24, 2015
4.690
4.730
4.654
4.660
6,317
-0.02(-0.43%)
Mar 23, 2015
4.450
4.680
4.450
4.680
10,099
+0.20(+4.46%)
Mar 20, 2015
4.520
4.630
4.480
4.480
14,651
-0.03(-0.67%)
Mar 19, 2015
4.500
4.540
4.500
4.510
19,256
+0.01(+0.22%)
Mar 18, 2015
4.488
4.540
4.440
4.500
6,572
+0.02(+0.45%)
Mar 17, 2015
4.420
4.490
4.420
4.480
17,378
+0.03(+0.67%)
Mar 16, 2015
4.540
4.540
4.371
4.450
24,224
+0.01(+0.23%)
Mar 13, 2015
4.500
4.505
4.370
4.440
20,787
-0.09(-1.99%)
Mar 12, 2015
4.480
4.550
4.480
4.530
6,427
+0.02(+0.44%)
Mar 11, 2015
4.410
4.510
4.410
4.510
17,081
+0.10(+2.27%)
Mar 10, 2015
4.500
4.580
4.410
4.410
15,288
-0.12(-2.65%)
Mar 09, 2015
4.500
4.600
4.495
4.530
17,651
+0.01(+0.22%)
Mar 06, 2015
4.490
4.600
4.490
4.520
12,634
-0.02(-0.44%)
Mar 05, 2015
4.570
4.580
4.499
4.540
17,690
-0.05(-1.09%)
Mar 04, 2015
4.500
4.600
4.500
4.590
3,729
+0.02(+0.44%)
Mar 03, 2015
4.630
4.630
4.550
4.570
26,478
-0.02(-0.44%)
Mar 02, 2015
4.520
4.600
4.520
4.590
44,826
+0.07(+1.55%)
Feb 27, 2015
4.525
4.600
4.510
4.520
29,050
-0.06(-1.31%)
Feb 26, 2015
4.590
4.590
4.500
4.580
35,081
-0.05(-1.08%)
Feb 25, 2015
4.650
4.750
4.572
4.630
62,207
-0.06(-1.28%)
Feb 24, 2015
4.690
4.690
4.560
4.690
43,955
+0.03(+0.64%)
Feb 23, 2015
4.590
4.690
4.530
4.660
17,481
+0.07(+1.53%)
Feb 20, 2015
4.490
4.600
4.490
4.590
24,547
+0.05(+1.10%)
Feb 19, 2015
4.550
4.550
4.460
4.540
24,082
-0.02(-0.44%)
Feb 18, 2015
4.450
4.600
4.350
4.560
72,200
+0.13(+2.93%)
Feb 17, 2015
4.500
4.500
4.351
4.430
46,226
-0.07(-1.56%)
Feb 13, 2015
4.460
4.500
4.500
4.500
42,600
+0.10(+2.27%)
Feb 12, 2015
4.700
4.700
4.360
4.400
80,351
-0.04(-0.90%)
Feb 11, 2015
4.870
4.870
4.410
4.440
144,826
-0.67(-13.11%)
Feb 10, 2015
5.060
5.120
5.000
5.110
66,078
+0.12(+2.40%)
Feb 09, 2015
4.940
4.990
4.840
4.990
16,463
+0.05(+1.01%)
Feb 06, 2015
4.920
4.950
4.810
4.940
19,099
+0.02(+0.41%)
Feb 05, 2015
4.880
4.950
4.810
4.920
28,553
+0.09(+1.86%)
Feb 04, 2015
4.910
4.990
4.830
4.830
24,027
-0.04(-0.82%)
Feb 03, 2015
4.800
4.930
4.800
4.870
20,049
+0.07(+1.46%)
Feb 02, 2015
4.880
5.000
4.690
4.800
38,641
-0.08(-1.64%)
Jan 30, 2015
5.050
5.090
4.880
4.880
38,050
-0.20(-3.94%)
Jan 29, 2015
4.970
5.090
4.940
5.080
85,236
+0.10(+2.01%)
Jan 28, 2015
4.960
5.190
4.941
4.980
142,841
+0.02(+0.40%)
Jan 27, 2015
4.750
4.970
4.710
4.960
62,386
+0.22(+4.64%)
Jan 26, 2015
4.620
4.889
4.620
4.740
56,672
+0.15(+3.27%)
Jan 23, 2015
4.550
4.630
4.550
4.590
14,754
+0.03(+0.66%)
Jan 22, 2015
4.570
4.620
4.550
4.560
8,578
+0.03(+0.66%)
Jan 21, 2015
4.800
4.800
4.530
4.530
11,286
-0.25(-5.23%)
Jan 20, 2015
4.450
4.780
4.450
4.780
54,027
+0.31(+6.94%)
Jan 16, 2015
4.380
4.590
4.350
4.470
25,036
+0.05(+1.13%)
Jan 15, 2015
4.580
4.650
4.400
4.420
31,663
-0.09(-2.00%)
Jan 14, 2015
4.530
4.630
4.510
4.510
10,880
-0.03(-0.66%)
Jan 13, 2015
4.700
4.700
4.500
4.540
34,754
-0.07(-1.52%)
Jan 12, 2015
4.580
4.630
4.580
4.610
13,315
+0.03(+0.66%)
Jan 09, 2015
4.560
4.720
4.540
4.580
31,265
+0.02(+0.44%)
Jan 08, 2015
4.540
4.600
4.510
4.560
15,443
+0.06(+1.33%)
Jan 07, 2015
4.530
4.554
4.450
4.500
14,364
+0.02(+0.45%)
Jan 06, 2015
4.530
4.540
4.460
4.480
39,785
-0.05(-1.10%)
Jan 05, 2015
4.570
4.646
4.520
4.530
30,611
+0.03(+0.67%)
Jan 02, 2015
4.560
4.560
4.440
4.500
23,650
-0.04(-0.88%)
Dec 31, 2014
4.600
4.540
4.540
4.540
35,700
-0.05(-1.09%)
Dec 30, 2014
4.620
4.620
4.490
4.590
36,189
+0.01(+0.22%)
Dec 29, 2014
4.510
4.600
4.500
4.580
64,049
+0.10(+2.23%)
Dec 26, 2014
4.450
4.520
4.442
4.480
34,505
+0.03(+0.67%)
Dec 24, 2014
4.470
4.450
4.450
4.450
24,300
+0.01(+0.23%)
Dec 23, 2014
4.500
4.500
4.360
4.440
33,458
-0.02(-0.45%)
Dec 22, 2014
4.490
4.540
4.410
4.460
13,898
+0.02(+0.45%)
Dec 19, 2014
4.490
4.650
4.410
4.440
53,855
+0.00(+0.00%)
Dec 18, 2014
4.390
4.570
4.390
4.440
31,436
+0.05(+1.14%)
Dec 17, 2014
4.380
4.530
4.360
4.390
37,901
-0.01(-0.23%)
Dec 16, 2014
4.590
4.600
4.390
4.400
41,099
-0.23(-4.97%)
Dec 15, 2014
4.900
4.920
4.600
4.630
64,168
-0.24(-4.93%)
Dec 12, 2014
4.710
4.900
4.628
4.870
65,107
+0.10(+2.10%)
Dec 11, 2014
4.530
5.020
4.520
4.770
342,221
+0.27(+6.00%)
Dec 10, 2014
4.410
4.580
4.395
4.500
86,129
+0.06(+1.35%)
Dec 09, 2014
4.440
4.440
4.370
4.440
23,288
+0.04(+0.91%)
Dec 08, 2014
4.420
4.450
4.400
4.400
29,432
+0.01(+0.23%)
Dec 05, 2014
4.400
4.440
4.290
4.390
14,001
+0.00(+0.00%)
Dec 04, 2014
4.380
4.400
4.300
4.390
18,193
+0.05(+1.15%)
Dec 03, 2014
4.330
4.380
4.240
4.340
32,350
+0.05(+1.17%)
Dec 02, 2014
4.300
4.417
4.230
4.290
41,143
-0.05(-1.15%)
Dec 01, 2014
4.430
4.430
4.260
4.340
26,715
-0.07(-1.59%)
Nov 28, 2014
4.390
4.410
4.350
4.410
17,774
+0.10(+2.32%)
Nov 26, 2014
4.330
4.310
4.310
4.310
50,300
-0.03(-0.69%)
Nov 25, 2014
4.390
4.490
4.330
4.340
17,957
-0.02(-0.46%)
Nov 24, 2014
4.430
4.476
4.330
4.360
30,472
-0.04(-0.91%)
Nov 21, 2014
4.410
4.490
4.280
4.400
39,670
+0.04(+0.92%)
Nov 20, 2014
4.280
4.370
4.250
4.360
26,807
+0.06(+1.40%)
Nov 19, 2014
4.370
4.380
4.270
4.300
22,389
-0.04(-0.92%)
Nov 18, 2014
4.350
4.400
4.330
4.340
32,047
-0.01(-0.23%)
Nov 17, 2014
4.320
4.350
4.260
4.350
61,419
-0.01(-0.23%)
Nov 14, 2014
4.380
4.420
4.321
4.360
18,056
+0.01(+0.23%)
Nov 13, 2014
4.340
4.440
4.320
4.350
45,824
-0.02(-0.46%)
Nov 12, 2014
4.470
4.479
4.360
4.370
61,542
-0.07(-1.58%)
Nov 11, 2014
4.480
4.520
4.314
4.440
87,896
+0.00(+0.00%)
Nov 10, 2014
4.300
4.539
4.250
4.440
141,686
+0.15(+3.50%)
Nov 07, 2014
4.280
4.330
4.250
4.290
30,080
+0.01(+0.23%)
Nov 06, 2014
4.300
4.300
4.240
4.280
47,924
-0.03(-0.70%)
Nov 05, 2014
4.330
4.350
4.310
4.310
33,457
+0.01(+0.23%)
Nov 04, 2014
4.330
4.380
4.170
4.300
57,903
-0.01(-0.23%)
Nov 03, 2014
4.310
4.320
4.200
4.310
84,580
-0.01(-0.23%)
Oct 31, 2014
4.320
4.330
4.220
4.320
54,166
+0.03(+0.70%)
Oct 30, 2014
4.250
4.320
4.099
4.290
26,635
+0.00(+0.00%)
Oct 29, 2014
4.320
4.330
4.270
4.290
64,966
+0.00(+0.00%)
Oct 28, 2014
4.310
4.355
4.240
4.290
70,104
+0.02(+0.47%)
Oct 27, 2014
4.260
4.390
4.300
4.270
52,907
-0.03(-0.70%)
Oct 24, 2014
4.490
4.490
4.260
4.300
93,369
-0.22(-4.87%)
Oct 23, 2014
4.400
4.750
4.400
4.520
256,845
+0.13(+2.96%)
Oct 22, 2014
4.400
4.450
4.280
4.390
155,136
+0.44(+11.14%)
Oct 21, 2014
3.960
3.970
3.920
3.950
58,054
+0.01(+0.25%)
Oct 20, 2014
3.720
3.950
3.720
3.940
62,455
+0.24(+6.49%)
Oct 17, 2014
3.700
3.750
3.660
3.700
37,251
+0.05(+1.37%)
Oct 16, 2014
3.510
3.700
3.510
3.650
47,397
+0.09(+2.53%)
Oct 15, 2014
3.530
3.600
3.530
3.560
45,595
+0.01(+0.28%)
Oct 14, 2014
3.598
3.598
3.516
3.550
35,733
-0.01(-0.28%)
Oct 13, 2014
3.590
3.641
3.540
3.560
77,349
-0.06(-1.66%)
Oct 10, 2014
3.620
3.690
3.550
3.620
57,808
-0.03(-0.82%)
Oct 09, 2014
3.590
3.710
3.580
3.650
53,363
+0.05(+1.39%)
Oct 08, 2014
3.600
3.630
3.553
3.600
49,133
+0.00(+0.00%)
Oct 07, 2014
3.600
3.640
3.511
3.600
31,379
+0.01(+0.28%)
Oct 06, 2014
3.560
3.630
3.510
3.590
39,423
+0.03(+0.84%)
Oct 03, 2014
3.600
3.600
3.510
3.560
58,546
-0.03(-0.84%)
Oct 02, 2014
3.510
3.650
3.460
3.590
93,817
+0.04(+1.13%)
Oct 01, 2014
3.660
3.740
3.520
3.550
89,202
-0.14(-3.79%)
Sep 30, 2014
3.710
3.798
3.680
3.690
54,797
+0.02(+0.54%)
Sep 29, 2014
3.720
3.720
3.640
3.670
28,830
-0.06(-1.61%)
Sep 26, 2014
3.570
3.740
3.565
3.730
76,106
+0.14(+3.90%)
Sep 25, 2014
3.750
3.820
3.500
3.590
174,800
-0.16(-4.27%)
Sep 24, 2014
3.820
3.870
3.700
3.750
80,237
-0.06(-1.57%)
Sep 23, 2014
3.790
3.880
3.759
3.810
83,478
+0.04(+1.06%)
Sep 22, 2014
3.900
3.910
3.682
3.770
173,254
-0.12(-3.08%)
Sep 19, 2014
4.100
4.130
3.850
3.890
293,624
-0.22(-5.35%)
Sep 18, 2014
4.140
4.400
4.080
4.110
434,399
+0.01(+0.24%)
Sep 17, 2014
4.110
4.180
4.080
4.100
82,490
-0.01(-0.24%)
Sep 16, 2014
4.170
4.200
4.090
4.110
110,678
-0.06(-1.44%)
Sep 15, 2014
4.150
4.570
4.100
4.170
586,113
+0.02(+0.48%)
Sep 12, 2014
4.190
4.200
4.080
4.150
76,320
+0.01(+0.24%)
Sep 11, 2014
4.380
4.390
4.100
4.140
215,041
-0.20(-4.61%)
Sep 10, 2014
4.450
4.630
4.170
4.340
837,278
+0.05(+1.17%)
Sep 09, 2014
4.020
4.500
4.020
4.290
784,362
+0.26(+6.45%)
Sep 08, 2014
4.080
4.100
3.950
4.030
140,599
-0.05(-1.23%)
Sep 05, 2014
4.070
4.120
4.070
4.080
26,197
-0.02(-0.49%)
Sep 04, 2014
4.120
4.140
4.070
4.100
21,137
-0.01(-0.24%)
Sep 03, 2014
4.173
4.180
4.050
4.110
49,859
-0.02(-0.48%)
Sep 02, 2014
4.150
4.150
4.130
4.130
47,543
+0.01(+0.24%)
Aug 29, 2014
4.100
4.120
4.120
4.120
38,200
+0.02(+0.49%)
Aug 28, 2014
4.110
4.140
4.060
4.100
47,554
+0.00(+0.00%)
Aug 27, 2014
4.150
4.150
4.100
4.100
29,531
-0.05(-1.20%)
Aug 26, 2014
4.150
4.170
4.100
4.150
45,695
+0.03(+0.73%)
Aug 25, 2014
4.150
4.160
4.120
4.120
38,355
-0.04(-0.96%)
Aug 22, 2014
4.140
4.200
4.130
4.160
30,318
-0.01(-0.24%)
Aug 21, 2014
4.130
4.190
4.100
4.170
84,578
+0.06(+1.46%)
Aug 20, 2014
4.200
4.220
4.080
4.110
20,522
-0.09(-2.14%)
Aug 19, 2014
4.200
4.220
4.140
4.200
56,940
+0.00(+0.00%)
Aug 18, 2014
4.200
4.230
4.150
4.200
58,750
+0.00(+0.00%)
Aug 15, 2014
4.240
4.240
4.199
4.200
88,923
-0.05(-1.18%)
Aug 14, 2014
4.300
4.310
4.200
4.250
31,269
-0.03(-0.70%)
Aug 13, 2014
4.340
4.360
4.150
4.280
110,080
-0.02(-0.47%)
Aug 12, 2014
4.340
4.380
4.260
4.300
40,801
-0.05(-1.15%)
Aug 11, 2014
4.300
4.390
4.256
4.350
59,701
+0.05(+1.16%)
Aug 08, 2014
4.340
4.350
4.260
4.300
50,963
-0.01(-0.23%)
Aug 07, 2014
4.300
4.350
4.230
4.310
80,935
+0.06(+1.41%)
Aug 06, 2014
4.190
4.300
4.080
4.250
74,551
+0.05(+1.19%)
Aug 05, 2014
4.270
4.300
4.190
4.200
72,965
-0.07(-1.64%)
Aug 04, 2014
4.230
4.320
4.031
4.270
114,981
+0.02(+0.47%)
Aug 01, 2014
4.250
4.320
4.200
4.250
55,033
-0.04(-0.93%)
Jul 31, 2014
4.490
4.490
4.224
4.290
160,501
-0.17(-3.81%)
Jul 30, 2014
4.480
4.490
4.340
4.460
142,529
+0.00(+0.00%)
Jul 29, 2014
4.850
4.850
4.390
4.460
277,699
-0.18(-3.88%)
Jul 28, 2014
5.000
5.000
4.636
4.640
296,946
-0.36(-7.20%)
Jul 25, 2014
4.930
5.037
4.810
5.000
819,866
+0.12(+2.46%)
Jul 24, 2014
4.873
4.909
4.858
4.880
176,618
-0.01(-0.30%)
Jul 23, 2014
4.887
4.917
4.873
4.895
359,726
-0.01(-0.30%)
Jul 22, 2014
4.909
4.909
4.895
4.909
230,353
+0.01(+0.15%)
Jul 21, 2014
4.891
4.909
4.880
4.902
102,873
-0.01(-0.30%)
Jul 18, 2014
4.865
4.924
4.865
4.917
242,110
+0.03(+0.60%)
Jul 17, 2014
4.873
4.902
4.858
4.887
88,227
-0.01(-0.30%)
Jul 16, 2014
4.876
4.932
4.873
4.902
186,175
+0.01(+0.15%)
Jul 15, 2014
4.932
4.932
4.880
4.895
113,746
-0.04(-0.75%)
Jul 14, 2014
4.932
4.932
4.851
4.932
83,361
+0.00(+0.00%)
Jul 11, 2014
4.924
4.961
4.903
4.932
86,851
+0.02(+0.45%)
Jul 10, 2014
4.828
4.932
4.711
4.909
155,504
+0.02(+0.45%)
Jul 09, 2014
4.983
4.998
4.887
4.887
246,145
-0.01(-0.15%)
Jul 08, 2014
4.865
4.998
4.851
4.895
524,639
+0.04(+0.91%)
Jul 07, 2014
4.858
4.917
4.843
4.851
778,606
+0.01(+0.15%)
Jul 03, 2014
4.858
4.843
4.843
4.843
212,486
-0.01(-0.15%)
Jul 02, 2014
4.873
4.880
4.836
4.851
540,438
+0.00(+0.00%)
Jul 01, 2014
4.858
4.858
4.809
4.851
512,647
+0.02(+0.46%)
Jun 30, 2014
4.806
4.858
4.777
4.828
718,819
+0.04(+0.92%)
Jun 27, 2014
4.784
4.932
4.762
4.784
1,752,035
+0.60(+14.44%)
Jun 26, 2014
4.122
4.210
4.107
4.181
25,574
+0.03(+0.71%)
Jun 25, 2014
4.129
4.188
4.063
4.151
14,418
+0.00(+0.00%)
Jun 24, 2014
4.188
4.225
4.122
4.151
8,394
-0.06(-1.40%)
Jun 23, 2014
4.210
4.240
4.195
4.210
17,414
-0.01(-0.17%)
Jun 20, 2014
4.122
4.218
4.056
4.218
46,036
+0.04(+1.06%)
Jun 19, 2014
4.181
4.195
4.130
4.173
12,819
-0.01(-0.35%)
Jun 18, 2014
4.195
4.203
4.107
4.188
19,953
-0.04(-1.04%)
Jun 17, 2014
4.188
4.284
4.144
4.232
20,802
+0.04(+0.88%)
Jun 16, 2014
4.240
4.306
4.086
4.195
24,028
-0.03(-0.70%)
Jun 13, 2014
4.233
4.269
4.188
4.225
14,780
-0.05(-1.20%)
Jun 12, 2014
4.291
4.306
4.240
4.276
17,966
-0.01(-0.34%)
Jun 11, 2014
4.240
4.328
4.232
4.291
28,958
-0.02(-0.51%)
Jun 10, 2014
4.269
4.313
4.269
4.313
34,298
+0.02(+0.51%)
Jun 06, 2014
4.254
4.306
4.195
4.291
31,408
+0.01(+0.34%)
Jun 05, 2014
4.269
4.284
4.262
4.276
22,631
+0.01(+0.17%)
Jun 04, 2014
4.277
4.299
4.262
4.269
25,950
-0.02(-0.51%)
Jun 03, 2014
4.269
4.306
4.254
4.291
79,982
+0.03(+0.69%)
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.