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
Amtech Systems Inc
(NQ:
ASYS
)
5.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.550
5.680
5.260
5.370
55,500
-0.22(-3.94%)
May 30, 2019
5.450
5.730
5.450
5.590
52,882
+0.15(+2.76%)
May 29, 2019
5.630
5.689
5.430
5.440
59,585
-0.28(-4.90%)
May 28, 2019
5.720
5.748
5.605
5.720
40,992
-0.04(-0.69%)
May 24, 2019
5.864
5.910
5.723
5.760
17,700
-0.09(-1.54%)
May 23, 2019
5.950
5.960
5.780
5.850
18,194
-0.11(-1.85%)
May 22, 2019
5.970
6.110
5.950
5.960
13,634
-0.07(-1.16%)
May 21, 2019
6.100
6.120
6.010
6.030
13,661
+0.00(+0.00%)
May 20, 2019
6.080
6.140
5.955
6.030
61,255
-0.02(-0.33%)
May 17, 2019
6.030
6.130
5.975
6.050
38,200
-0.03(-0.49%)
May 16, 2019
6.050
6.250
5.997
6.080
23,595
-0.04(-0.73%)
May 15, 2019
6.010
6.160
6.000
6.125
36,251
+0.12(+2.08%)
May 14, 2019
6.050
6.100
5.922
6.000
49,985
-0.04(-0.66%)
May 13, 2019
6.160
6.249
5.830
6.040
71,655
-0.33(-5.18%)
May 10, 2019
5.850
6.420
5.760
6.370
81,700
+0.03(+0.47%)
May 09, 2019
6.600
6.640
6.260
6.340
38,196
-0.29(-4.37%)
May 08, 2019
6.730
6.775
6.630
6.630
34,247
-0.11(-1.63%)
May 07, 2019
6.720
6.810
6.640
6.740
30,249
+0.03(+0.45%)
May 06, 2019
6.710
6.730
6.575
6.710
39,356
-0.02(-0.30%)
May 03, 2019
6.600
6.850
6.465
6.730
39,900
+0.13(+1.97%)
May 02, 2019
6.530
6.610
6.420
6.600
33,346
+0.09(+1.38%)
May 01, 2019
6.670
6.870
6.500
6.510
103,164
-0.11(-1.66%)
Apr 30, 2019
6.360
6.660
6.320
6.620
42,514
+0.22(+3.44%)
Apr 29, 2019
6.340
6.490
6.240
6.400
81,230
+0.06(+0.95%)
Apr 26, 2019
6.390
6.410
6.270
6.340
64,100
-0.07(-1.09%)
Apr 25, 2019
6.430
6.605
6.320
6.410
163,313
-0.04(-0.62%)
Apr 24, 2019
6.500
6.650
6.450
6.450
163,667
-0.06(-0.92%)
Apr 23, 2019
6.640
6.710
6.460
6.510
114,045
-0.15(-2.25%)
Apr 22, 2019
6.650
6.840
6.610
6.660
31,812
+0.03(+0.45%)
Apr 18, 2019
6.700
6.770
6.547
6.630
57,500
-0.07(-1.04%)
Apr 17, 2019
7.000
7.180
6.660
6.700
94,508
-0.27(-3.87%)
Apr 16, 2019
6.800
7.130
6.760
6.970
119,902
+0.20(+2.95%)
Apr 15, 2019
6.710
6.860
6.530
6.770
90,680
-0.01(-0.15%)
Apr 12, 2019
6.460
6.810
6.400
6.780
84,800
+0.28(+4.31%)
Apr 11, 2019
6.540
6.625
6.460
6.500
52,279
-0.04(-0.61%)
Apr 10, 2019
6.330
6.567
6.260
6.540
48,294
+0.19(+2.99%)
Apr 09, 2019
6.510
6.836
6.350
6.350
49,088
-0.14(-2.16%)
Apr 08, 2019
6.740
6.890
6.400
6.490
174,502
-0.18(-2.70%)
Apr 05, 2019
6.250
6.800
6.250
6.670
329,200
+0.38(+6.04%)
Apr 04, 2019
5.850
6.750
5.850
6.290
1,008,659
+0.67(+11.92%)
Apr 03, 2019
5.530
5.670
5.430
5.620
55,756
+0.08(+1.44%)
Apr 02, 2019
5.360
5.540
5.360
5.540
59,820
+0.15(+2.78%)
Apr 01, 2019
5.330
5.410
5.060
5.390
49,562
+0.06(+1.13%)
Mar 29, 2019
5.025
5.430
5.025
5.330
20,500
+0.04(+0.76%)
Mar 28, 2019
5.340
5.399
5.220
5.290
58,502
-0.06(-1.12%)
Mar 27, 2019
5.330
5.390
5.300
5.350
17,363
+0.02(+0.38%)
Mar 26, 2019
5.230
5.400
5.230
5.330
39,269
+0.10(+1.91%)
Mar 25, 2019
5.160
5.260
4.940
5.230
41,069
+0.01(+0.19%)
Mar 22, 2019
5.332
5.340
5.161
5.220
42,500
+0.01(+0.19%)
Mar 21, 2019
5.410
5.410
5.195
5.210
78,060
-0.16(-2.98%)
Mar 20, 2019
5.360
5.400
5.250
5.370
16,186
+0.01(+0.19%)
Mar 19, 2019
5.280
5.450
5.246
5.360
71,262
+0.08(+1.52%)
Mar 18, 2019
5.220
5.300
5.160
5.280
37,537
+0.07(+1.34%)
Mar 15, 2019
5.040
5.230
5.020
5.210
49,300
+0.18(+3.58%)
Mar 14, 2019
5.000
5.140
4.970
5.030
48,755
+0.00(+0.00%)
Mar 13, 2019
5.000
5.110
4.900
5.030
45,652
+0.10(+2.03%)
Mar 12, 2019
4.900
5.050
4.870
4.930
40,065
+0.03(+0.61%)
Mar 11, 2019
4.860
4.990
4.850
4.900
46,073
+0.03(+0.62%)
Mar 08, 2019
4.770
4.900
4.770
4.870
54,300
+0.10(+2.10%)
Mar 07, 2019
4.740
4.810
4.680
4.770
23,543
+0.02(+0.42%)
Mar 06, 2019
4.730
4.900
4.720
4.750
30,273
-0.02(-0.42%)
Mar 05, 2019
4.810
4.930
4.760
4.770
38,299
-0.05(-1.04%)
Mar 04, 2019
4.820
4.970
4.752
4.820
27,458
-0.02(-0.41%)
Mar 01, 2019
4.740
4.910
4.710
4.840
46,200
+0.06(+1.26%)
Feb 28, 2019
4.940
4.950
4.720
4.780
41,689
-0.16(-3.24%)
Feb 27, 2019
4.840
4.960
4.840
4.940
7,620
+0.09(+1.86%)
Feb 26, 2019
4.850
5.000
4.820
4.850
24,394
-0.01(-0.21%)
Feb 25, 2019
4.900
4.980
4.860
4.860
35,216
-0.05(-1.02%)
Feb 22, 2019
5.000
5.025
4.860
4.910
30,000
-0.03(-0.61%)
Feb 21, 2019
5.030
5.100
4.890
4.940
22,942
-0.12(-2.37%)
Feb 20, 2019
5.020
5.180
4.970
5.060
41,052
+0.09(+1.81%)
Feb 19, 2019
4.930
5.030
4.927
4.970
34,565
+0.07(+1.43%)
Feb 15, 2019
4.860
5.060
4.830
4.900
39,600
+0.06(+1.24%)
Feb 14, 2019
4.860
4.910
4.760
4.840
34,227
-0.03(-0.62%)
Feb 13, 2019
4.920
4.990
4.830
4.870
32,188
-0.03(-0.61%)
Feb 12, 2019
4.860
5.020
4.790
4.900
38,786
+0.11(+2.30%)
Feb 11, 2019
5.120
5.140
4.770
4.790
66,420
-0.36(-6.99%)
Feb 08, 2019
5.090
5.195
4.710
5.150
98,700
+0.00(+0.00%)
Feb 07, 2019
5.230
5.270
5.111
5.150
117,254
-0.07(-1.34%)
Feb 06, 2019
5.250
5.410
5.110
5.220
175,448
-0.01(-0.19%)
Feb 05, 2019
5.230
5.290
5.150
5.230
89,704
-0.01(-0.19%)
Feb 04, 2019
5.150
5.300
5.150
5.240
65,881
+0.09(+1.75%)
Feb 01, 2019
5.050
5.190
4.975
5.150
51,100
+0.12(+2.39%)
Jan 31, 2019
5.030
5.200
4.960
5.030
51,784
+0.00(+0.00%)
Jan 30, 2019
4.780
5.030
4.770
5.030
71,452
+0.26(+5.45%)
Jan 29, 2019
4.750
4.810
4.630
4.770
33,181
+0.02(+0.42%)
Jan 28, 2019
4.710
4.840
4.610
4.750
41,558
+0.00(+0.00%)
Jan 25, 2019
4.660
4.790
4.570
4.750
46,500
+0.13(+2.81%)
Jan 24, 2019
4.820
4.860
4.530
4.620
86,993
-0.18(-3.75%)
Jan 23, 2019
4.710
4.820
4.670
4.800
45,659
+0.09(+1.91%)
Jan 22, 2019
4.640
4.780
4.600
4.710
29,800
+0.01(+0.21%)
Jan 18, 2019
4.500
4.870
4.500
4.700
44,800
+0.08(+1.73%)
Jan 17, 2019
4.560
4.825
4.430
4.620
59,666
+0.03(+0.65%)
Jan 16, 2019
4.590
4.710
4.565
4.590
40,038
+0.01(+0.22%)
Jan 15, 2019
4.670
4.730
4.510
4.580
37,574
-0.10(-2.14%)
Jan 14, 2019
4.730
4.810
4.625
4.680
32,010
-0.07(-1.47%)
Jan 11, 2019
4.810
4.950
4.640
4.750
55,300
-0.07(-1.45%)
Jan 10, 2019
4.730
4.940
4.600
4.820
24,374
+0.08(+1.69%)
Jan 09, 2019
4.720
4.820
4.630
4.740
49,592
+0.04(+0.85%)
Jan 08, 2019
4.790
4.798
4.650
4.700
23,514
-0.03(-0.63%)
Jan 07, 2019
4.600
4.840
4.600
4.730
23,077
+0.08(+1.72%)
Jan 04, 2019
4.800
4.900
4.640
4.650
55,000
-0.10(-2.11%)
Jan 03, 2019
4.810
4.910
4.620
4.750
41,358
-0.13(-2.66%)
Jan 02, 2019
4.420
4.900
4.350
4.880
65,758
+0.35(+7.73%)
Dec 31, 2018
4.580
4.720
4.400
4.530
156,500
-0.04(-0.88%)
Dec 28, 2018
4.550
4.590
4.430
4.570
76,300
+0.06(+1.33%)
Dec 27, 2018
4.340
4.550
4.340
4.510
76,866
+0.12(+2.73%)
Dec 26, 2018
4.100
4.400
4.100
4.390
103,817
+0.36(+8.93%)
Dec 24, 2018
4.250
4.270
4.030
4.030
107,600
-0.23(-5.40%)
Dec 21, 2018
4.510
4.700
4.260
4.260
115,000
-0.29(-6.37%)
Dec 20, 2018
4.400
4.640
4.400
4.550
124,395
+0.18(+4.12%)
Dec 19, 2018
4.670
4.910
4.350
4.370
145,667
-0.34(-7.22%)
Dec 18, 2018
4.630
4.830
4.450
4.710
102,546
+0.08(+1.73%)
Dec 17, 2018
4.450
4.820
4.450
4.630
82,667
+0.19(+4.28%)
Dec 14, 2018
4.780
4.780
4.330
4.440
154,000
-0.38(-7.88%)
Dec 13, 2018
5.230
5.251
4.800
4.820
66,948
-0.42(-8.02%)
Dec 12, 2018
5.090
5.300
5.020
5.240
85,387
+0.19(+3.76%)
Dec 11, 2018
5.070
5.220
5.010
5.050
83,709
+0.00(+0.00%)
Dec 10, 2018
5.090
5.190
4.948
5.050
89,540
-0.07(-1.37%)
Dec 07, 2018
5.180
5.300
4.995
5.120
55,700
-0.05(-0.97%)
Dec 06, 2018
5.210
5.245
5.030
5.170
90,055
-0.14(-2.64%)
Dec 04, 2018
5.260
5.420
5.250
5.310
95,900
-0.03(-0.56%)
Dec 03, 2018
5.580
5.600
5.230
5.340
196,031
-0.16(-2.91%)
Nov 30, 2018
4.800
5.530
4.530
5.500
485,400
-0.07(-1.26%)
Nov 29, 2018
5.650
5.780
5.520
5.570
161,873
-0.07(-1.24%)
Nov 28, 2018
5.720
5.790
5.485
5.640
144,460
-0.05(-0.88%)
Nov 27, 2018
5.470
5.720
5.370
5.690
102,946
+0.17(+3.08%)
Nov 26, 2018
5.630
5.830
5.490
5.520
50,740
-0.04(-0.72%)
Nov 23, 2018
5.370
5.750
5.250
5.560
19,800
+0.09(+1.65%)
Nov 21, 2018
5.470
5.470
5.470
0
+0.25(+4.79%)
Nov 20, 2018
5.030
5.255
5.000
5.220
104,856
+0.06(+1.16%)
Nov 19, 2018
5.270
5.270
5.050
5.160
108,758
-0.14(-2.64%)
Nov 16, 2018
5.210
5.350
5.100
5.300
134,300
+0.01(+0.19%)
Nov 15, 2018
5.110
5.300
5.065
5.290
96,650
+0.20(+3.93%)
Nov 14, 2018
5.000
5.188
4.970
5.090
98,816
+0.09(+1.80%)
Nov 13, 2018
4.900
5.000
4.760
5.000
99,889
+0.11(+2.25%)
Nov 12, 2018
4.800
4.930
4.760
4.890
64,682
+0.06(+1.24%)
Nov 09, 2018
4.790
5.000
4.720
4.830
41,800
+0.01(+0.21%)
Nov 08, 2018
4.760
4.870
4.760
4.820
19,591
-0.01(-0.21%)
Nov 07, 2018
4.960
4.980
4.720
4.830
58,311
-0.07(-1.43%)
Nov 06, 2018
4.740
5.000
4.740
4.900
37,868
+0.13(+2.73%)
Nov 05, 2018
5.130
5.130
4.720
4.770
62,075
-0.23(-4.60%)
Nov 02, 2018
5.040
5.070
4.730
5.000
125,300
+0.01(+0.20%)
Nov 01, 2018
4.750
5.062
4.660
4.990
284,630
+0.30(+6.40%)
Oct 31, 2018
4.510
4.730
4.400
4.690
107,646
+0.25(+5.63%)
Oct 30, 2018
4.330
4.500
4.284
4.440
74,730
+0.14(+3.26%)
Oct 29, 2018
4.520
4.550
4.250
4.300
95,898
-0.16(-3.59%)
Oct 26, 2018
4.630
4.660
4.450
4.460
158,800
-0.25(-5.31%)
Oct 25, 2018
4.550
4.740
4.527
4.710
108,126
+0.20(+4.43%)
Oct 24, 2018
4.550
4.590
4.500
4.510
112,743
-0.08(-1.74%)
Oct 23, 2018
4.510
4.590
4.380
4.590
71,749
+0.05(+1.10%)
Oct 22, 2018
4.620
4.731
4.500
4.540
84,577
-0.06(-1.30%)
Oct 19, 2018
4.530
4.610
4.380
4.600
99,500
+0.07(+1.55%)
Oct 18, 2018
4.660
4.660
4.460
4.530
126,737
-0.18(-3.82%)
Oct 17, 2018
4.750
4.910
4.690
4.710
46,940
-0.04(-0.84%)
Oct 16, 2018
4.890
4.890
4.645
4.750
117,278
-0.06(-1.25%)
Oct 15, 2018
4.610
4.868
4.560
4.810
94,094
+0.17(+3.66%)
Oct 12, 2018
4.700
4.850
4.560
4.640
103,100
+0.00(+0.00%)
Oct 11, 2018
4.690
4.830
4.600
4.640
96,778
-0.10(-2.11%)
Oct 10, 2018
4.660
4.770
4.560
4.740
104,969
+0.00(+0.00%)
Oct 09, 2018
4.750
4.920
4.720
4.740
91,891
-0.06(-1.25%)
Oct 08, 2018
4.650
4.830
4.560
4.800
162,840
+0.11(+2.35%)
Oct 05, 2018
4.890
4.910
4.660
4.690
168,100
-0.21(-4.29%)
Oct 04, 2018
5.110
5.183
4.870
4.900
318,592
-0.24(-4.67%)
Oct 03, 2018
5.390
5.400
5.140
5.140
95,741
-0.25(-4.64%)
Oct 02, 2018
5.240
5.400
5.200
5.390
67,607
+0.14(+2.67%)
Oct 01, 2018
5.320
5.490
5.200
5.250
109,932
-0.09(-1.69%)
Sep 28, 2018
5.410
5.500
5.310
5.340
163,900
-0.11(-2.02%)
Sep 27, 2018
5.540
5.610
5.400
5.450
131,578
-0.11(-1.98%)
Sep 26, 2018
5.780
5.780
5.510
5.560
71,637
-0.24(-4.14%)
Sep 25, 2018
5.680
5.830
5.607
5.800
65,897
+0.15(+2.65%)
Sep 24, 2018
5.890
5.890
5.630
5.650
66,821
-0.24(-4.07%)
Sep 21, 2018
5.900
5.900
5.760
5.890
158,100
-0.05(-0.84%)
Sep 20, 2018
5.660
5.980
5.570
5.940
197,739
+0.38(+6.83%)
Sep 19, 2018
5.250
5.670
5.250
5.560
189,212
+0.33(+6.31%)
Sep 18, 2018
5.110
5.330
5.110
5.230
116,852
+0.08(+1.55%)
Sep 17, 2018
5.100
5.250
5.050
5.150
70,325
+0.05(+0.98%)
Sep 14, 2018
5.090
5.190
5.070
5.100
63,800
+0.02(+0.39%)
Sep 13, 2018
5.040
5.190
5.010
5.080
115,761
+0.05(+0.99%)
Sep 12, 2018
5.040
5.070
4.910
5.030
134,375
-0.01(-0.20%)
Sep 11, 2018
5.090
5.090
4.930
5.040
126,335
-0.08(-1.56%)
Sep 10, 2018
5.040
5.360
5.030
5.120
165,898
+0.08(+1.59%)
Sep 07, 2018
4.890
5.085
4.890
5.040
91,300
+0.13(+2.65%)
Sep 06, 2018
5.050
5.060
4.890
4.910
109,531
-0.14(-2.77%)
Sep 05, 2018
5.300
5.300
5.030
5.050
107,495
-0.25(-4.72%)
Sep 04, 2018
5.500
5.550
5.280
5.300
97,560
-0.19(-3.46%)
Aug 31, 2018
5.490
5.490
5.490
0
+0.15(+2.81%)
Aug 30, 2018
5.490
5.540
5.301
5.340
204,907
-0.15(-2.73%)
Aug 29, 2018
5.560
5.600
5.450
5.490
79,200
-0.06(-1.08%)
Aug 28, 2018
5.450
5.600
5.395
5.550
142,004
+0.08(+1.46%)
Aug 27, 2018
5.320
5.628
5.320
5.470
155,724
+0.15(+2.82%)
Aug 24, 2018
5.230
5.390
5.230
5.320
157,100
+0.10(+1.92%)
Aug 23, 2018
5.350
5.500
5.180
5.220
306,440
-0.16(-2.97%)
Aug 22, 2018
5.160
5.436
5.120
5.380
311,742
+0.22(+4.26%)
Aug 21, 2018
5.200
5.320
5.050
5.160
271,920
-0.04(-0.77%)
Aug 20, 2018
4.810
5.250
4.810
5.200
315,393
+0.39(+8.11%)
Aug 17, 2018
4.680
4.910
4.610
4.810
173,700
+0.10(+2.12%)
Aug 16, 2018
4.640
4.780
4.616
4.710
192,070
+0.07(+1.51%)
Aug 15, 2018
4.850
5.030
4.610
4.640
301,338
-0.31(-6.26%)
Aug 14, 2018
4.770
4.980
4.560
4.950
511,806
+0.15(+3.13%)
Aug 13, 2018
5.140
5.230
4.770
4.800
484,244
-0.34(-6.61%)
Aug 10, 2018
5.400
5.490
5.110
5.140
622,800
-0.69(-11.84%)
Aug 09, 2018
5.750
5.930
5.570
5.830
273,984
+0.17(+3.00%)
Aug 08, 2018
5.630
5.730
5.600
5.660
173,701
+0.02(+0.35%)
Aug 07, 2018
5.630
5.700
5.570
5.640
107,588
+0.00(+0.00%)
Aug 06, 2018
5.770
5.770
5.600
5.640
132,507
-0.08(-1.40%)
Aug 03, 2018
5.600
5.780
5.590
5.720
122,900
+0.13(+2.33%)
Aug 02, 2018
5.450
5.700
5.390
5.590
195,679
-0.03(-0.53%)
Aug 01, 2018
5.690
5.815
5.480
5.620
255,339
-0.04(-0.71%)
Jul 31, 2018
5.630
5.760
5.570
5.660
92,380
+0.05(+0.89%)
Jul 30, 2018
5.820
5.940
5.570
5.610
135,637
-0.20(-3.44%)
Jul 27, 2018
5.710
5.840
5.660
5.810
179,700
+0.12(+2.11%)
Jul 26, 2018
5.610
5.700
5.510
5.690
135,438
+0.08(+1.43%)
Jul 25, 2018
5.640
5.710
5.530
5.610
156,907
-0.05(-0.88%)
Jul 24, 2018
5.770
5.810
5.620
5.660
157,578
-0.09(-1.57%)
Jul 23, 2018
5.720
5.930
5.580
5.750
145,071
+0.00(+0.00%)
Jul 20, 2018
5.850
5.930
5.720
5.750
77,448
-0.13(-2.21%)
Jul 19, 2018
5.880
6.080
5.840
5.880
191,225
+0.01(+0.17%)
Jul 18, 2018
5.870
5.890
5.700
5.870
142,688
+0.01(+0.17%)
Jul 17, 2018
5.650
5.900
5.650
5.860
255,727
+0.19(+3.35%)
Jul 16, 2018
5.790
5.830
5.610
5.670
157,173
-0.13(-2.24%)
Jul 13, 2018
5.710
5.965
5.710
5.800
212,468
+0.11(+1.93%)
Jul 12, 2018
5.780
5.890
5.631
5.690
224,886
-0.09(-1.56%)
Jul 11, 2018
5.970
6.000
5.750
5.780
194,318
-0.22(-3.67%)
Jul 10, 2018
6.200
6.230
5.930
6.000
169,021
-0.16(-2.60%)
Jul 09, 2018
5.900
6.220
5.760
6.160
271,131
+0.28(+4.76%)
Jul 06, 2018
5.930
6.030
5.850
5.880
144,678
-0.05(-0.84%)
Jul 05, 2018
5.780
6.090
5.780
5.930
228,192
+0.16(+2.77%)
Jul 03, 2018
5.770
5.770
5.770
0
-0.34(-5.56%)
Jul 02, 2018
5.960
6.210
5.960
6.110
193,009
+0.06(+0.99%)
Jun 29, 2018
6.320
6.530
5.850
6.050
486,141
-0.21(-3.35%)
Jun 28, 2018
6.370
6.615
6.120
6.260
302,668
-0.12(-1.88%)
Jun 27, 2018
6.600
6.770
6.300
6.380
299,991
-0.18(-2.74%)
Jun 26, 2018
6.640
6.730
6.500
6.560
186,958
-0.07(-1.06%)
Jun 25, 2018
6.960
6.980
6.500
6.630
262,005
-0.35(-5.01%)
Jun 22, 2018
7.070
7.180
6.960
6.980
240,983
-0.09(-1.27%)
Jun 21, 2018
7.230
7.500
7.030
7.070
188,710
-0.17(-2.35%)
Jun 20, 2018
7.140
7.380
7.070
7.240
224,323
+0.15(+2.12%)
Jun 19, 2018
7.050
7.180
6.970
7.090
210,148
+0.03(+0.42%)
Jun 18, 2018
7.040
7.320
7.020
7.060
289,487
-0.08(-1.12%)
Jun 15, 2018
7.410
7.020
7.140
324,262
-0.27(-3.64%)
Jun 14, 2018
7.660
7.660
7.300
7.410
399,915
-0.27(-3.52%)
Jun 13, 2018
7.800
7.929
7.640
7.680
225,819
-0.15(-1.92%)
Jun 12, 2018
7.840
7.970
7.570
7.830
321,143
-0.09(-1.14%)
Jun 11, 2018
8.220
8.220
7.560
7.920
620,278
-0.30(-3.65%)
Jun 08, 2018
8.490
8.600
8.100
8.220
322,345
-0.32(-3.75%)
Jun 07, 2018
8.500
8.690
8.280
8.540
395,214
+0.03(+0.35%)
Jun 06, 2018
8.970
9.290
8.380
8.510
687,149
-0.41(-4.60%)
Jun 05, 2018
8.470
9.050
8.110
8.920
1,513,034
+0.60(+7.21%)
Jun 04, 2018
10.00
10.00
8.010
8.320
1,140,523
-1.60(-16.13%)
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.