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
Digital Turbine
(NQ:
APPS
)
1.520
+0.050 (+3.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2017
1.120
1.120
1.050
1.110
250,325
+0.01(+0.91%)
May 30, 2017
1.170
1.170
1.080
1.100
109,263
-0.08(-6.78%)
May 26, 2017
1.160
1.180
1.100
1.180
145,743
+0.01(+0.85%)
May 25, 2017
1.130
1.200
1.080
1.170
339,363
+0.03(+2.63%)
May 24, 2017
1.180
1.180
1.070
1.140
752,075
-0.03(-2.56%)
May 23, 2017
1.170
1.190
1.110
1.170
104,747
+0.00(+0.00%)
May 22, 2017
1.190
1.200
1.150
1.170
106,791
-0.03(-2.50%)
May 19, 2017
1.180
1.210
1.150
1.200
253,525
+0.02(+1.69%)
May 18, 2017
1.140
1.190
1.140
1.180
153,667
+0.04(+3.51%)
May 17, 2017
1.140
1.159
1.020
1.140
155,151
-0.02(-1.72%)
May 16, 2017
1.180
1.190
1.130
1.160
337,267
-0.03(-2.52%)
May 15, 2017
1.200
1.210
1.170
1.190
147,934
-0.01(-0.83%)
May 12, 2017
1.240
1.240
1.170
1.200
345,546
-0.01(-0.83%)
May 11, 2017
1.230
1.230
1.170
1.210
423,928
-0.03(-2.42%)
May 10, 2017
1.250
1.265
1.200
1.240
353,879
-0.01(-0.80%)
May 09, 2017
1.200
1.250
1.180
1.250
342,617
+0.07(+5.93%)
May 08, 2017
1.150
1.190
1.150
1.180
302,113
+0.01(+0.85%)
May 05, 2017
1.150
1.170
1.110
1.170
176,465
+0.01(+0.86%)
May 04, 2017
1.180
1.190
1.160
1.160
365,463
-0.03(-2.52%)
May 03, 2017
1.180
1.190
1.150
1.190
215,249
+0.01(+0.85%)
May 02, 2017
1.150
1.180
1.130
1.180
347,479
+0.02(+1.72%)
May 01, 2017
1.150
1.180
1.090
1.160
548,126
+0.03(+2.65%)
Apr 28, 2017
1.060
1.130
1.050
1.130
760,108
+0.06(+5.61%)
Apr 27, 2017
1.020
1.110
1.020
1.070
1,549,448
+0.05(+4.90%)
Apr 26, 2017
1.000
1.069
0.9700
1.020
684,116
+0.04(+3.76%)
Apr 25, 2017
0.9900
1.010
0.9601
0.9830
524,202
+0.03(+3.47%)
Apr 24, 2017
0.9400
0.9700
0.9352
0.9500
158,661
+0.01(+1.06%)
Apr 21, 2017
0.9200
0.9450
0.9160
0.9400
151,295
+0.04(+4.20%)
Apr 20, 2017
0.9300
0.9500
0.9008
0.9021
291,108
+0.01(+1.36%)
Apr 19, 2017
0.8800
0.9173
0.8800
0.8900
256,124
+0.01(+0.86%)
Apr 18, 2017
0.9400
0.9400
0.8782
0.8824
99,803
-0.03(-3.25%)
Apr 17, 2017
0.9210
0.9450
0.9100
0.9120
31,181
-0.01(-1.53%)
Apr 13, 2017
0.9200
0.9450
0.9100
0.9262
100,817
-0.00(-0.39%)
Apr 12, 2017
0.9300
0.9400
0.9100
0.9298
51,142
-0.00(-0.04%)
Apr 11, 2017
0.9500
0.9500
0.9302
0.9302
73,571
-0.00(-0.02%)
Apr 10, 2017
0.9500
0.9500
0.9300
0.9304
35,311
-0.00(-0.49%)
Apr 07, 2017
0.9200
0.9700
0.9200
0.9350
134,038
+0.02(+1.63%)
Apr 06, 2017
0.9100
0.9300
0.9100
0.9200
110,457
+0.00(+0.00%)
Apr 05, 2017
0.9400
0.9400
0.9100
0.9200
176,357
+0.01(+1.10%)
Apr 04, 2017
0.9390
0.9400
0.9100
0.9100
185,401
+0.00(+0.00%)
Apr 03, 2017
0.9500
0.9500
0.9100
0.9100
193,190
-0.03(-3.19%)
Mar 31, 2017
0.9800
0.9900
0.8899
0.9400
328,163
-0.02(-2.08%)
Mar 30, 2017
0.9600
0.9800
0.9500
0.9600
277,906
+0.02(+2.13%)
Mar 29, 2017
0.8800
0.9500
0.8601
0.9400
276,998
+0.06(+6.82%)
Mar 28, 2017
0.8928
0.9000
0.8800
0.8800
199,046
-0.03(-3.30%)
Mar 27, 2017
0.9200
0.9200
0.8800
0.9100
249,239
-0.01(-1.09%)
Mar 24, 2017
0.9300
0.9600
0.9000
0.9200
585,654
-0.03(-2.90%)
Mar 23, 2017
0.9000
0.9700
0.9000
0.9475
303,300
+0.05(+5.34%)
Mar 22, 2017
0.9200
0.9200
0.8800
0.8995
39,972
+0.02(+2.22%)
Mar 21, 2017
0.8976
0.9200
0.8623
0.8800
134,520
+0.00(+0.00%)
Mar 20, 2017
0.8993
0.9200
0.8520
0.8800
81,176
-0.03(-3.30%)
Mar 17, 2017
0.8944
0.9300
0.8600
0.9100
65,925
+0.01(+1.00%)
Mar 16, 2017
0.8633
0.9500
0.8503
0.9010
208,492
+0.04(+4.37%)
Mar 15, 2017
0.8837
0.9000
0.7800
0.8633
44,337
-0.03(-3.00%)
Mar 14, 2017
0.9200
0.9200
0.8600
0.8900
91,174
-0.03(-2.84%)
Mar 13, 2017
0.9350
0.9350
0.9000
0.9160
130,398
+0.03(+2.92%)
Mar 10, 2017
0.8700
0.9100
0.8700
0.8900
262,658
+0.02(+2.30%)
Mar 09, 2017
0.8100
0.8800
0.7744
0.8700
115,375
+0.05(+5.71%)
Mar 08, 2017
0.8010
0.8400
0.8000
0.8230
217,898
+0.01(+1.60%)
Mar 07, 2017
0.8500
0.8599
0.8100
0.8100
125,500
-0.04(-4.71%)
Mar 06, 2017
0.9000
0.9000
0.8320
0.8500
123,876
-0.05(-5.03%)
Mar 03, 2017
0.8800
0.9200
0.8750
0.8950
96,128
-0.01(-0.56%)
Mar 02, 2017
0.8684
0.9000
0.8684
0.9000
142,409
+0.03(+3.64%)
Mar 01, 2017
0.8700
0.9300
0.8352
0.8684
582,704
-0.00(-0.18%)
Feb 28, 2017
0.8500
0.8880
0.8226
0.8700
175,946
+0.04(+4.59%)
Feb 27, 2017
0.8200
0.8876
0.7899
0.8318
215,952
+0.01(+1.44%)
Feb 24, 2017
0.8300
0.8590
0.8100
0.8200
160,647
-0.02(-2.46%)
Feb 23, 2017
0.8390
0.8500
0.8030
0.8407
116,402
+0.00(+0.08%)
Feb 22, 2017
0.7750
0.8400
0.7500
0.8400
105,206
+0.04(+4.93%)
Feb 21, 2017
0.8000
0.8500
0.7900
0.8005
143,109
-0.01(-1.17%)
Feb 17, 2017
0.8100
0.8100
0.8100
0
+0.10(+13.29%)
Feb 16, 2017
0.7000
0.7350
0.6943
0.7150
254,860
+0.01(+2.07%)
Feb 15, 2017
0.7055
0.7100
0.6950
0.7005
43,018
+0.00(+0.36%)
Feb 14, 2017
0.7000
0.7200
0.6900
0.6980
719,744
-0.00(-0.29%)
Feb 13, 2017
0.7300
0.7300
0.7000
0.7000
276,400
-0.03(-4.11%)
Feb 10, 2017
0.7200
0.7450
0.7129
0.7300
183,595
+0.02(+2.82%)
Feb 09, 2017
0.7487
0.7500
0.7000
0.7100
365,115
+0.01(+1.43%)
Feb 08, 2017
0.7100
0.7100
0.6900
0.7000
292,441
+0.00(+0.00%)
Feb 07, 2017
0.7001
0.7098
0.6900
0.7000
420,323
+0.01(+1.10%)
Feb 06, 2017
0.7245
0.7245
0.6910
0.6924
161,488
+0.00(+0.35%)
Feb 03, 2017
0.7200
0.7280
0.6900
0.6900
109,158
-0.02(-2.82%)
Feb 02, 2017
0.7487
0.7487
0.6900
0.7100
111,352
-0.01(-1.53%)
Feb 01, 2017
0.8663
0.8663
0.6900
0.7210
222,440
+0.04(+5.56%)
Jan 31, 2017
0.7000
0.7100
0.6706
0.6830
264,505
-0.02(-2.71%)
Jan 30, 2017
0.7000
0.7500
0.6700
0.7020
232,359
+0.00(+0.29%)
Jan 27, 2017
0.7200
0.7200
0.6750
0.7000
176,284
-0.01(-1.41%)
Jan 26, 2017
0.6900
0.7100
0.6800
0.7100
291,567
+0.02(+2.90%)
Jan 25, 2017
0.6900
0.6900
0.6700
0.6900
276,896
+0.02(+2.99%)
Jan 24, 2017
0.6700
0.6800
0.6649
0.6700
104,946
+0.01(+1.47%)
Jan 23, 2017
0.6700
0.6798
0.6500
0.6603
232,787
-0.03(-4.30%)
Jan 20, 2017
0.6780
0.7100
0.6700
0.6900
149,135
+0.02(+2.99%)
Jan 19, 2017
0.7100
0.7180
0.6700
0.6700
281,031
-0.01(-1.47%)
Jan 18, 2017
0.6700
0.7200
0.6700
0.6800
143,290
+0.01(+1.49%)
Jan 17, 2017
0.7000
0.7080
0.6702
0.6700
112,985
-0.03(-4.45%)
Jan 13, 2017
0.7012
0.7012
0.7012
0
+0.01(+1.62%)
Jan 12, 2017
0.7010
0.7120
0.6802
0.6900
59,900
-0.01(-1.43%)
Jan 11, 2017
0.7002
0.7230
0.7000
0.7000
139,415
+0.00(+0.00%)
Jan 10, 2017
0.7020
0.7245
0.6831
0.7000
123,126
-0.02(-2.78%)
Jan 09, 2017
0.7010
0.7500
0.6800
0.7200
132,767
+0.04(+5.46%)
Jan 06, 2017
0.6720
0.7500
0.6651
0.6827
386,560
-0.02(-2.47%)
Jan 05, 2017
0.7200
0.7280
0.6706
0.7000
76,166
+0.00(+0.00%)
Jan 04, 2017
0.6794
0.7391
0.6718
0.7000
130,033
+0.00(+0.00%)
Jan 03, 2017
0.7000
0.7376
0.6700
0.7000
200,434
+0.02(+2.94%)
Dec 30, 2016
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Dec 29, 2016
0.7150
0.7150
0.6800
0.6800
189,222
-0.03(-3.82%)
Dec 28, 2016
0.6712
0.7150
0.6606
0.7070
228,812
+0.01(+1.58%)
Dec 27, 2016
0.7000
0.7080
0.6500
0.6960
216,152
+0.01(+1.99%)
Dec 23, 2016
0.6824
0.6824
0.6824
0
-0.02(-2.51%)
Dec 22, 2016
0.7296
0.7296
0.6500
0.7000
541,635
-0.03(-4.11%)
Dec 21, 2016
0.7400
0.7400
0.6701
0.7300
472,136
+0.02(+2.82%)
Dec 20, 2016
0.7000
0.7204
0.6420
0.7100
230,752
+0.02(+3.14%)
Dec 19, 2016
0.6700
0.7800
0.6400
0.6884
677,698
+0.01(+1.44%)
Dec 16, 2016
0.6600
0.6999
0.6600
0.6786
218,822
-0.02(-3.04%)
Dec 15, 2016
0.7141
0.7200
0.6810
0.6999
233,317
-0.03(-3.45%)
Dec 14, 2016
0.7800
0.7800
0.7151
0.7249
180,628
-0.01(-1.48%)
Dec 13, 2016
0.6700
0.7650
0.6700
0.7358
526,013
+0.04(+5.87%)
Dec 12, 2016
0.6500
0.7399
0.6356
0.6950
1,015,173
+0.04(+6.92%)
Dec 09, 2016
0.5900
0.6500
0.5900
0.6500
281,481
+0.06(+10.06%)
Dec 08, 2016
0.6400
0.6500
0.5900
0.5906
481,547
-0.03(-4.76%)
Dec 07, 2016
0.6030
0.6684
0.6000
0.6201
681,078
+0.01(+1.82%)
Dec 06, 2016
0.6100
0.6371
0.5900
0.6090
1,633,493
-0.01(-1.77%)
Dec 05, 2016
0.7020
0.7020
0.6200
0.6200
601,138
-0.08(-11.44%)
Dec 02, 2016
0.7000
0.7480
0.7000
0.7001
159,423
+0.00(+0.01%)
Dec 01, 2016
0.8000
0.8010
0.7000
0.7000
221,748
-0.08(-10.26%)
Nov 30, 2016
0.8000
0.8200
0.7720
0.7800
315,341
-0.02(-2.50%)
Nov 29, 2016
0.7718
0.8391
0.7400
0.8000
315,821
+0.01(+0.63%)
Nov 28, 2016
0.8800
0.9100
0.7950
0.7950
107,051
-0.08(-9.66%)
Nov 25, 2016
0.8800
0.8947
0.8520
0.8800
5,247
-0.01(-1.12%)
Nov 23, 2016
0.8900
0.8900
0.8900
0
+0.01(+1.14%)
Nov 22, 2016
0.9000
0.9000
0.8608
0.8800
65,452
-0.02(-2.21%)
Nov 21, 2016
0.9350
0.9350
0.8650
0.8999
38,563
-0.03(-3.22%)
Nov 18, 2016
0.9300
0.9300
0.8901
0.9298
108,037
-0.00(-0.02%)
Nov 17, 2016
0.8711
0.9300
0.8343
0.9300
74,813
+0.03(+3.41%)
Nov 16, 2016
0.9290
0.9300
0.8688
0.8993
158,638
-0.03(-2.78%)
Nov 15, 2016
0.8400
0.9300
0.8400
0.9250
391,748
+0.09(+10.12%)
Nov 14, 2016
0.8000
0.9000
0.7235
0.8400
786,296
+0.06(+7.69%)
Nov 11, 2016
0.6990
0.7800
0.6900
0.7800
187,015
+0.08(+11.40%)
Nov 10, 2016
0.7000
0.7204
0.7000
0.7002
111,789
-0.05(-6.65%)
Nov 09, 2016
0.6000
0.7800
0.6000
0.7501
178,534
+0.07(+10.31%)
Nov 08, 2016
0.6720
0.7049
0.6670
0.6800
137,294
-0.01(-1.45%)
Nov 07, 2016
0.6320
0.7200
0.6320
0.6900
135,299
+0.04(+6.15%)
Nov 04, 2016
0.6150
0.6800
0.6150
0.6500
125,964
+0.05(+8.33%)
Nov 03, 2016
0.6500
0.6800
0.5599
0.6000
141,232
-0.05(-7.71%)
Nov 02, 2016
0.6900
0.7200
0.6500
0.6501
169,599
-0.04(-5.51%)
Nov 01, 2016
0.7100
0.7100
0.6500
0.6880
142,307
-0.01(-1.01%)
Oct 31, 2016
0.7180
0.7210
0.6900
0.6950
140,085
-0.02(-3.08%)
Oct 28, 2016
0.7300
0.7430
0.7171
0.7171
260,896
-0.02(-2.63%)
Oct 27, 2016
0.7543
0.7596
0.7114
0.7365
136,399
-0.02(-2.40%)
Oct 26, 2016
0.8060
0.8300
0.7400
0.7546
411,350
-0.05(-5.98%)
Oct 25, 2016
0.8150
0.8522
0.8000
0.8026
389,649
-0.02(-2.12%)
Oct 24, 2016
0.8300
0.8432
0.8000
0.8200
405,320
-0.01(-1.19%)
Oct 21, 2016
0.8400
0.8400
0.7920
0.8299
29,980
-0.00(-0.02%)
Oct 20, 2016
0.7800
0.8497
0.7522
0.8301
159,238
+0.04(+5.08%)
Oct 19, 2016
0.8400
0.8401
0.7340
0.7900
294,205
-0.06(-6.66%)
Oct 18, 2016
0.8600
0.8600
0.8321
0.8464
42,387
-0.01(-1.01%)
Oct 17, 2016
0.8419
0.8979
0.8300
0.8550
205,536
+0.03(+3.01%)
Oct 14, 2016
0.8600
0.8600
0.8300
0.8300
204,240
-0.01(-1.19%)
Oct 13, 2016
0.8600
0.8600
0.8200
0.8400
243,781
-0.01(-1.74%)
Oct 12, 2016
0.9000
0.9267
0.8100
0.8549
244,739
-0.02(-2.30%)
Oct 11, 2016
0.9900
1.000
0.8510
0.8750
927,193
-0.12(-12.50%)
Oct 10, 2016
1.010
1.020
0.9900
1.000
49,025
-0.01(-0.99%)
Oct 07, 2016
1.010
1.020
0.9800
1.010
105,986
-0.01(-0.98%)
Oct 06, 2016
1.040
1.045
0.9875
1.020
165,232
-0.04(-3.77%)
Oct 05, 2016
1.030
1.060
1.020
1.060
142,604
+0.02(+1.92%)
Oct 04, 2016
1.080
1.080
1.030
1.040
217,678
-0.04(-3.70%)
Oct 03, 2016
1.060
1.080
1.020
1.080
155,687
+0.03(+2.86%)
Sep 30, 2016
1.000
1.065
0.9600
1.050
288,111
+0.05(+5.11%)
Sep 29, 2016
0.9900
1.050
0.9523
0.9990
328,923
+0.01(+0.91%)
Sep 28, 2016
1.020
1.020
0.9800
0.9900
139,038
-0.02(-1.98%)
Sep 27, 2016
0.9200
1.010
0.9200
1.010
637,682
+0.04(+4.12%)
Sep 26, 2016
1.000
1.000
0.9100
0.9700
1,157,323
-0.03(-3.00%)
Sep 23, 2016
1.240
1.240
0.9801
1.000
1,479,142
-0.24(-19.35%)
Sep 22, 2016
1.230
1.320
1.200
1.240
150,928
+0.01(+0.81%)
Sep 21, 2016
1.260
1.275
1.185
1.230
125,242
-0.04(-3.15%)
Sep 20, 2016
1.290
1.320
1.240
1.270
87,984
-0.03(-2.31%)
Sep 19, 2016
1.290
1.320
1.270
1.300
41,365
+0.02(+1.56%)
Sep 16, 2016
1.260
1.340
1.230
1.280
239,110
-0.02(-1.54%)
Sep 15, 2016
1.310
1.344
1.280
1.300
60,420
+0.00(+0.00%)
Sep 14, 2016
1.330
1.350
1.270
1.300
112,986
-0.03(-2.26%)
Sep 13, 2016
1.340
1.373
1.310
1.330
58,203
-0.04(-2.92%)
Sep 12, 2016
1.370
1.380
1.302
1.370
84,141
-0.01(-0.72%)
Sep 09, 2016
1.350
1.410
1.350
1.380
121,412
+0.00(+0.00%)
Sep 08, 2016
1.440
1.460
1.350
1.380
184,696
-0.06(-4.17%)
Sep 07, 2016
1.480
1.500
1.420
1.440
157,945
-0.03(-2.04%)
Sep 06, 2016
1.430
1.505
1.380
1.470
404,351
+0.03(+2.08%)
Sep 02, 2016
1.240
1.440
1.440
1.440
569,600
+0.21(+17.07%)
Sep 01, 2016
1.410
1.410
1.220
1.230
754,206
-0.16(-11.51%)
Aug 31, 2016
1.320
1.555
1.310
1.390
1,262,925
+0.13(+10.32%)
Aug 30, 2016
1.280
1.310
1.150
1.260
261,750
-0.03(-2.33%)
Aug 29, 2016
1.130
1.480
1.120
1.290
1,341,082
+0.16(+14.16%)
Aug 26, 2016
1.130
1.140
1.100
1.130
89,641
+0.00(+0.00%)
Aug 25, 2016
1.130
1.140
1.100
1.130
173,613
+0.00(+0.00%)
Aug 24, 2016
1.110
1.130
1.100
1.130
218,405
+0.03(+2.73%)
Aug 23, 2016
1.000
1.150
0.9900
1.100
631,325
+0.11(+11.10%)
Aug 22, 2016
1.020
1.030
0.9900
0.9901
122,552
-0.02(-1.97%)
Aug 19, 2016
1.050
1.052
1.010
1.010
117,558
-0.04(-3.81%)
Aug 18, 2016
0.9710
1.060
0.9708
1.050
192,149
+0.06(+6.06%)
Aug 17, 2016
1.030
1.030
0.9600
0.9900
135,483
+0.01(+1.02%)
Aug 16, 2016
1.000
1.025
0.9600
0.9800
263,622
-0.02(-1.84%)
Aug 15, 2016
1.030
1.044
0.9800
0.9984
168,737
-0.03(-3.07%)
Aug 12, 2016
1.040
1.060
1.000
1.030
191,486
+0.00(+0.00%)
Aug 11, 2016
1.060
1.100
0.9895
1.030
179,537
-0.06(-5.50%)
Aug 10, 2016
1.120
1.130
0.8700
1.090
941,299
-0.03(-2.68%)
Aug 09, 2016
1.080
1.140
1.080
1.120
245,841
+0.05(+4.67%)
Aug 08, 2016
1.120
1.180
1.070
1.070
71,094
-0.04(-3.60%)
Aug 05, 2016
1.090
1.203
1.060
1.110
65,758
+0.04(+3.26%)
Aug 04, 2016
1.090
1.110
1.040
1.075
59,304
-0.03(-2.27%)
Aug 03, 2016
1.070
1.110
1.070
1.100
175,419
+0.04(+3.77%)
Aug 02, 2016
1.080
1.110
1.015
1.060
203,682
-0.04(-3.64%)
Aug 01, 2016
1.110
1.120
1.070
1.100
179,366
-0.02(-1.79%)
Jul 29, 2016
1.220
1.250
1.100
1.120
343,016
-0.09(-7.44%)
Jul 28, 2016
1.250
1.280
1.210
1.210
101,706
-0.02(-1.63%)
Jul 27, 2016
1.220
1.280
1.210
1.230
60,617
+0.02(+1.65%)
Jul 26, 2016
1.220
1.280
1.160
1.210
205,724
-0.01(-0.82%)
Jul 25, 2016
1.220
1.270
1.220
1.220
102,967
-0.02(-1.61%)
Jul 22, 2016
1.280
1.300
1.171
1.240
405,627
-0.03(-2.36%)
Jul 21, 2016
1.310
1.380
1.250
1.270
403,334
-0.03(-2.31%)
Jul 20, 2016
1.250
1.330
1.230
1.300
788,457
+0.02(+1.56%)
Jul 19, 2016
1.140
1.350
1.120
1.280
1,360,671
+0.14(+12.28%)
Jul 18, 2016
1.130
1.150
1.110
1.140
249,802
+0.02(+1.79%)
Jul 15, 2016
1.110
1.150
1.090
1.120
290,946
+0.03(+2.75%)
Jul 14, 2016
1.120
1.120
1.060
1.090
148,692
+0.00(+0.00%)
Jul 13, 2016
1.060
1.100
1.050
1.090
197,503
+0.04(+3.81%)
Jul 12, 2016
1.060
1.120
1.050
1.050
177,702
-0.03(-2.78%)
Jul 11, 2016
1.140
1.160
1.080
1.080
166,596
-0.04(-3.57%)
Jul 08, 2016
1.110
1.140
1.090
1.120
152,836
+0.03(+2.75%)
Jul 07, 2016
1.040
1.100
1.040
1.090
161,301
-0.05(-4.39%)
Jul 05, 2016
1.040
1.140
1.000
1.140
381,945
+0.09(+8.57%)
Jul 01, 2016
1.080
1.050
1.050
1.050
247,500
-0.02(-1.87%)
Jun 30, 2016
1.020
1.100
1.000
1.070
616,591
+0.04(+3.88%)
Jun 29, 2016
1.020
1.040
0.9800
1.030
311,791
+0.02(+1.98%)
Jun 28, 2016
1.040
1.070
1.005
1.010
205,441
-0.03(-2.88%)
Jun 27, 2016
1.030
1.090
0.9800
1.040
363,485
-0.01(-0.95%)
Jun 24, 2016
1.040
1.080
0.9800
1.050
4,717,358
-0.02(-1.87%)
Jun 23, 2016
1.070
1.150
1.045
1.070
419,610
+0.01(+0.94%)
Jun 22, 2016
1.090
1.110
1.030
1.060
244,682
-0.02(-1.85%)
Jun 21, 2016
1.140
1.160
1.060
1.080
219,638
-0.05(-4.42%)
Jun 20, 2016
1.100
1.160
1.060
1.130
944,691
+0.04(+3.67%)
Jun 17, 2016
1.090
1.150
1.050
1.090
992,831
+0.03(+2.83%)
Jun 16, 2016
1.040
1.070
1.010
1.060
266,680
+0.01(+0.95%)
Jun 15, 2016
1.040
1.060
0.9770
1.050
221,336
+0.01(+0.96%)
Jun 14, 2016
0.9500
1.090
0.9500
1.040
503,644
-0.03(-2.80%)
Jun 13, 2016
1.020
1.100
0.9700
1.070
430,535
+0.07(+7.00%)
Jun 10, 2016
1.040
1.050
1.000
1.000
220,965
-0.04(-3.85%)
Jun 09, 2016
1.080
1.080
1.040
1.040
184,889
-0.04(-3.70%)
Jun 08, 2016
1.060
1.120
1.040
1.080
469,458
+0.03(+2.86%)
Jun 07, 2016
1.090
1.100
1.040
1.050
302,294
-0.03(-2.78%)
Jun 06, 2016
1.050
1.100
1.040
1.080
302,512
+0.02(+1.89%)
Jun 03, 2016
1.110
1.110
1.030
1.060
392,389
-0.04(-3.64%)
Jun 02, 2016
1.100
1.123
1.060
1.100
534,715
+0.01(+0.92%)
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.