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
Ase Industrial Holding Ltd ADR
(NY:
ASX
)
11.43
+0.32 (+2.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2020
3.262
3.314
3.213
3.302
2,544,145
+0.04(+1.24%)
May 28, 2020
3.310
3.318
3.246
3.262
1,891,625
-0.02(-0.74%)
May 27, 2020
3.286
3.294
3.153
3.286
1,814,163
+0.03(+0.99%)
May 26, 2020
3.335
3.351
3.246
3.254
1,795,188
-0.03(-0.99%)
May 22, 2020
3.318
3.318
3.250
3.286
1,374,989
-0.07(-2.17%)
May 21, 2020
3.343
3.391
3.302
3.359
2,118,212
+0.06(+1.97%)
May 20, 2020
3.318
3.335
3.270
3.294
2,312,571
+0.01(+0.25%)
May 19, 2020
3.383
3.399
3.254
3.286
1,813,059
-0.17(-4.92%)
May 18, 2020
3.448
3.488
3.399
3.456
1,548,994
-0.06(-1.84%)
May 15, 2020
3.586
3.586
3.464
3.521
729,687
-0.07(-2.03%)
May 14, 2020
3.521
3.602
3.464
3.594
1,236,607
+0.04(+1.14%)
May 13, 2020
3.634
3.642
3.473
3.553
1,225,911
-0.02(-0.68%)
May 12, 2020
3.723
3.723
3.577
3.577
1,061,634
-0.13(-3.49%)
May 11, 2020
3.731
3.731
3.634
3.707
1,234,183
-0.02(-0.65%)
May 08, 2020
3.610
3.731
3.610
3.731
1,178,915
+0.15(+4.06%)
May 07, 2020
3.521
3.594
3.513
3.586
851,888
+0.11(+3.26%)
May 06, 2020
3.529
3.529
3.456
3.472
832,882
-0.02(-0.69%)
May 05, 2020
3.521
3.529
3.472
3.497
700,213
+0.02(+0.70%)
May 04, 2020
3.488
3.488
3.416
3.472
803,829
+0.03(+0.94%)
May 01, 2020
3.513
3.513
3.408
3.440
1,089,836
-0.08(-2.30%)
Apr 30, 2020
3.610
3.610
3.480
3.521
614,316
-0.08(-2.25%)
Apr 29, 2020
3.594
3.634
3.506
3.602
793,035
+0.18(+5.20%)
Apr 28, 2020
3.424
3.497
3.399
3.424
615,189
-0.10(-2.76%)
Apr 27, 2020
3.432
3.529
3.432
3.521
620,444
+0.13(+3.82%)
Apr 24, 2020
3.391
3.403
3.318
3.391
548,933
+0.01(+0.24%)
Apr 23, 2020
3.351
3.408
3.351
3.383
706,531
+0.02(+0.48%)
Apr 22, 2020
3.318
3.387
3.305
3.367
1,167,811
+0.15(+4.79%)
Apr 21, 2020
3.367
3.367
3.169
3.213
1,316,964
-0.22(-6.37%)
Apr 20, 2020
3.464
3.480
3.383
3.432
953,257
-0.08(-2.30%)
Apr 17, 2020
3.529
3.553
3.448
3.513
740,806
+0.05(+1.40%)
Apr 16, 2020
3.529
3.529
3.432
3.464
528,568
+0.05(+1.42%)
Apr 15, 2020
3.464
3.464
3.367
3.416
1,061,484
-0.11(-2.99%)
Apr 14, 2020
3.408
3.529
3.408
3.521
1,162,762
+0.23(+6.88%)
Apr 13, 2020
3.213
3.302
3.197
3.294
891,026
+0.08(+2.52%)
Apr 09, 2020
3.327
3.359
3.197
3.213
890,302
-0.11(-3.41%)
Apr 08, 2020
3.318
3.408
3.254
3.327
1,101,957
+0.06(+1.99%)
Apr 07, 2020
3.213
3.278
3.165
3.262
2,235,167
+0.15(+4.95%)
Apr 06, 2020
3.035
3.157
3.035
3.108
1,172,477
+0.21(+7.26%)
Apr 03, 2020
2.938
2.938
2.833
2.898
572,902
+0.00(+0.00%)
Apr 02, 2020
2.857
2.966
2.833
2.898
1,344,115
+0.04(+1.42%)
Apr 01, 2020
2.979
3.011
2.857
2.857
842,300
-0.17(-5.61%)
Mar 31, 2020
3.165
3.165
2.995
3.027
1,160,061
-0.11(-3.61%)
Mar 30, 2020
3.019
3.140
3.005
3.140
1,117,707
+0.24(+8.38%)
Mar 27, 2020
3.108
3.108
2.865
2.898
2,212,536
-0.32(-9.82%)
Mar 26, 2020
3.205
3.213
3.128
3.213
1,735,992
+0.10(+3.12%)
Mar 25, 2020
3.076
3.185
3.035
3.116
1,577,112
+0.15(+5.19%)
Mar 24, 2020
2.809
2.970
2.744
2.962
1,745,175
+0.36(+14.02%)
Mar 23, 2020
2.711
2.724
2.566
2.598
1,354,132
-0.15(-5.59%)
Mar 20, 2020
2.817
2.897
2.728
2.752
1,088,106
+0.06(+2.41%)
Mar 19, 2020
2.655
2.732
2.590
2.687
1,080,622
-0.04(-1.48%)
Mar 18, 2020
2.833
2.898
2.671
2.728
1,629,089
-0.34(-11.08%)
Mar 17, 2020
2.979
3.084
2.911
3.068
1,882,353
+0.15(+4.99%)
Mar 16, 2020
3.076
3.165
2.890
2.922
1,418,023
-0.41(-12.38%)
Mar 13, 2020
3.375
3.383
3.197
3.335
1,166,560
+0.19(+5.91%)
Mar 12, 2020
3.294
3.302
3.108
3.149
1,251,947
-0.39(-10.98%)
Mar 11, 2020
3.618
3.622
3.529
3.537
1,450,659
-0.20(-5.41%)
Mar 10, 2020
3.642
3.772
3.553
3.739
2,137,110
+0.19(+5.24%)
Mar 09, 2020
3.610
3.650
3.529
3.553
710,931
-0.20(-5.39%)
Mar 06, 2020
3.796
3.796
3.707
3.756
668,282
-0.11(-2.73%)
Mar 05, 2020
3.853
3.909
3.837
3.861
453,639
-0.06(-1.45%)
Mar 04, 2020
3.845
3.917
3.804
3.917
969,889
+0.11(+2.76%)
Mar 03, 2020
3.861
3.905
3.780
3.812
580,007
+0.01(+0.21%)
Mar 02, 2020
3.747
3.804
3.683
3.804
891,276
+0.08(+2.17%)
Feb 28, 2020
3.545
3.723
3.464
3.723
1,380,178
+0.03(+0.88%)
Feb 27, 2020
3.764
3.780
3.683
3.691
841,678
-0.12(-3.18%)
Feb 26, 2020
3.820
3.877
3.756
3.812
1,046,825
+0.03(+0.86%)
Feb 25, 2020
3.837
3.861
3.723
3.780
1,111,622
-0.02(-0.43%)
Feb 24, 2020
3.828
3.877
3.772
3.796
1,033,372
-0.11(-2.70%)
Feb 21, 2020
3.998
3.998
3.901
3.901
433,413
-0.07(-1.83%)
Feb 20, 2020
4.047
4.087
3.926
3.974
743,312
-0.12(-2.96%)
Feb 19, 2020
4.071
4.120
4.055
4.096
1,199,620
+0.08(+2.02%)
Feb 18, 2020
4.087
4.087
3.950
4.015
1,124,962
-0.12(-2.94%)
Feb 14, 2020
4.185
4.185
4.136
4.136
680,020
-0.05(-1.16%)
Feb 13, 2020
4.176
4.201
4.168
4.185
4,141,513
+0.02(+0.58%)
Feb 12, 2020
4.144
4.168
4.136
4.160
670,330
+0.05(+1.18%)
Feb 11, 2020
4.112
4.136
4.096
4.112
1,938,887
+0.04(+0.99%)
Feb 10, 2020
4.071
4.071
4.023
4.071
809,130
+0.08(+2.03%)
Feb 07, 2020
4.047
4.047
3.901
3.990
811,971
-0.11(-2.76%)
Feb 06, 2020
4.104
4.144
4.063
4.104
637,293
+0.06(+1.40%)
Feb 05, 2020
4.031
4.047
3.990
4.047
684,691
+0.08(+2.04%)
Feb 04, 2020
3.950
3.998
3.909
3.966
651,725
+0.15(+3.81%)
Feb 03, 2020
3.853
3.893
3.780
3.820
1,656,140
-0.02(-0.42%)
Jan 31, 2020
3.909
3.909
3.812
3.837
586,245
-0.07(-1.86%)
Jan 30, 2020
3.934
3.942
3.877
3.909
426,506
-0.15(-3.79%)
Jan 29, 2020
3.990
4.063
3.974
4.063
639,514
+0.09(+2.24%)
Jan 28, 2020
3.990
4.011
3.958
3.974
423,470
+0.02(+0.61%)
Jan 27, 2020
4.047
4.079
3.950
3.950
672,262
-0.25(-5.97%)
Jan 24, 2020
4.249
4.249
4.185
4.201
620,716
+0.01(+0.19%)
Jan 23, 2020
4.160
4.209
4.160
4.193
379,521
-0.01(-0.19%)
Jan 22, 2020
4.233
4.249
4.185
4.201
619,492
+0.02(+0.58%)
Jan 21, 2020
4.160
4.217
4.152
4.176
348,336
-0.06(-1.53%)
Jan 17, 2020
4.274
4.290
4.217
4.241
1,234,513
-0.02(-0.57%)
Jan 16, 2020
4.249
4.298
4.225
4.265
739,056
-0.05(-1.13%)
Jan 15, 2020
4.363
4.367
4.289
4.314
401,551
-0.04(-0.93%)
Jan 14, 2020
4.371
4.383
4.338
4.355
496,753
+0.02(+0.37%)
Jan 13, 2020
4.322
4.346
4.290
4.338
481,530
+0.06(+1.32%)
Jan 10, 2020
4.314
4.314
4.257
4.282
392,024
-0.02(-0.56%)
Jan 09, 2020
4.290
4.322
4.274
4.306
730,673
+0.12(+2.90%)
Jan 08, 2020
4.209
4.225
4.176
4.185
596,496
-0.04(-0.96%)
Jan 07, 2020
4.233
4.241
4.209
4.225
538,991
-0.02(-0.38%)
Jan 06, 2020
4.225
4.249
4.201
4.241
729,010
-0.13(-2.96%)
Jan 03, 2020
4.427
4.427
4.346
4.371
941,822
-0.12(-2.70%)
Jan 02, 2020
4.508
4.516
4.468
4.492
599,021
-0.01(-0.18%)
Dec 31, 2019
4.492
4.508
4.476
4.500
224,984
+0.01(+0.18%)
Dec 30, 2019
4.524
4.524
4.476
4.492
265,487
-0.03(-0.72%)
Dec 27, 2019
4.541
4.549
4.508
4.524
276,258
+0.03(+0.72%)
Dec 26, 2019
4.484
4.500
4.460
4.492
304,708
-0.05(-1.07%)
Dec 24, 2019
4.524
4.541
4.508
4.541
103,658
-0.01(-0.18%)
Dec 23, 2019
4.565
4.573
4.533
4.549
488,104
+0.02(+0.36%)
Dec 20, 2019
4.533
4.581
4.533
4.533
489,876
+0.03(+0.72%)
Dec 19, 2019
4.565
4.565
4.484
4.500
512,702
-0.06(-1.24%)
Dec 18, 2019
4.581
4.597
4.549
4.557
477,892
+0.01(+0.18%)
Dec 17, 2019
4.524
4.565
4.524
4.549
413,312
+0.03(+0.72%)
Dec 16, 2019
4.524
4.557
4.508
4.516
502,818
-0.01(-0.18%)
Dec 13, 2019
4.614
4.614
4.516
4.524
560,423
-0.08(-1.76%)
Dec 12, 2019
4.427
4.614
4.427
4.605
762,515
+0.31(+7.16%)
Dec 11, 2019
4.233
4.322
4.233
4.298
562,405
+0.04(+0.95%)
Dec 10, 2019
4.160
4.274
4.152
4.257
518,168
+0.01(+0.19%)
Dec 09, 2019
4.209
4.249
4.176
4.249
1,521,866
+0.02(+0.57%)
Dec 06, 2019
4.168
4.225
4.160
4.225
869,051
+0.15(+3.57%)
Dec 05, 2019
4.006
4.096
3.998
4.079
1,121,420
+0.11(+2.65%)
Dec 04, 2019
3.942
3.974
3.942
3.974
295,480
+0.05(+1.24%)
Dec 03, 2019
3.934
3.942
3.917
3.926
427,048
+0.01(+0.21%)
Dec 02, 2019
3.966
3.990
3.917
3.917
383,229
-0.04(-1.02%)
Nov 29, 2019
3.990
4.002
3.958
3.958
188,043
-0.09(-2.20%)
Nov 27, 2019
4.079
4.079
4.023
4.047
422,418
-0.02(-0.60%)
Nov 26, 2019
4.023
4.071
4.023
4.071
420,546
+0.02(+0.40%)
Nov 25, 2019
4.015
4.055
3.998
4.055
314,765
+0.02(+0.60%)
Nov 22, 2019
4.063
4.096
4.023
4.031
798,875
-0.01(-0.20%)
Nov 21, 2019
4.112
4.112
4.031
4.039
406,284
-0.10(-2.35%)
Nov 20, 2019
4.185
4.193
4.136
4.136
412,836
-0.02(-0.58%)
Nov 19, 2019
4.168
4.185
4.144
4.160
292,543
-0.02(-0.39%)
Nov 18, 2019
4.209
4.233
4.176
4.176
247,472
+0.02(+0.39%)
Nov 15, 2019
4.144
4.176
4.128
4.160
356,689
+0.03(+0.78%)
Nov 14, 2019
4.128
4.144
4.112
4.128
200,248
-0.01(-0.20%)
Nov 13, 2019
4.128
4.152
4.104
4.136
343,284
-0.01(-0.20%)
Nov 12, 2019
4.128
4.152
4.120
4.144
208,740
+0.01(+0.20%)
Nov 11, 2019
4.144
4.160
4.120
4.136
301,776
-0.01(-0.20%)
Nov 08, 2019
4.185
4.185
4.128
4.144
422,047
-0.09(-2.10%)
Nov 07, 2019
4.193
4.233
4.193
4.233
300,319
+0.04(+0.97%)
Nov 06, 2019
4.209
4.209
4.168
4.193
491,842
-0.03(-0.77%)
Nov 05, 2019
4.233
4.233
4.193
4.225
558,465
-0.02(-0.38%)
Nov 04, 2019
4.249
4.298
4.217
4.241
914,388
-0.03(-0.76%)
Nov 01, 2019
4.176
4.274
4.168
4.274
663,093
+0.15(+3.53%)
Oct 31, 2019
4.152
4.160
4.104
4.128
721,296
+0.06(+1.59%)
Oct 30, 2019
4.160
4.160
4.023
4.063
785,613
-0.02(-0.59%)
Oct 29, 2019
4.104
4.112
4.063
4.087
248,024
-0.01(-0.20%)
Oct 28, 2019
4.136
4.136
4.031
4.096
564,980
-0.06(-1.56%)
Oct 25, 2019
4.136
4.168
4.120
4.160
486,911
+0.03(+0.78%)
Oct 24, 2019
4.128
4.128
4.096
4.128
666,973
+0.02(+0.59%)
Oct 23, 2019
4.079
4.120
4.079
4.104
260,538
+0.03(+0.80%)
Oct 22, 2019
4.087
4.096
4.071
4.071
400,747
-0.01(-0.20%)
Oct 21, 2019
4.063
4.083
4.055
4.079
1,675,896
+0.02(+0.40%)
Oct 18, 2019
4.055
4.104
4.055
4.063
380,658
+0.01(+0.20%)
Oct 17, 2019
4.055
4.079
4.023
4.055
1,167,171
+0.03(+0.80%)
Oct 16, 2019
4.006
4.023
3.982
4.023
523,514
+0.02(+0.40%)
Oct 15, 2019
4.015
4.018
3.990
4.006
837,447
+0.00(+0.00%)
Oct 14, 2019
3.966
4.031
3.966
4.006
422,607
+0.11(+2.91%)
Oct 11, 2019
3.901
3.926
3.885
3.893
380,410
+0.01(+0.21%)
Oct 10, 2019
3.869
3.901
3.853
3.885
391,056
+0.04(+1.05%)
Oct 09, 2019
3.796
3.861
3.780
3.845
413,186
+0.02(+0.42%)
Oct 08, 2019
3.837
3.861
3.804
3.828
723,770
+0.06(+1.50%)
Oct 07, 2019
3.796
3.837
3.772
3.772
493,909
-0.03(-0.85%)
Oct 04, 2019
3.764
3.820
3.747
3.804
394,248
+0.05(+1.29%)
Oct 03, 2019
3.739
3.788
3.715
3.756
267,882
+0.02(+0.43%)
Oct 02, 2019
3.715
3.739
3.691
3.739
472,930
-0.02(-0.65%)
Oct 01, 2019
3.747
3.780
3.747
3.764
615,188
+0.15(+4.26%)
Sep 30, 2019
3.634
3.658
3.594
3.610
530,617
-0.03(-0.89%)
Sep 27, 2019
3.707
3.707
3.610
3.642
360,025
-0.07(-1.96%)
Sep 26, 2019
3.642
3.739
3.642
3.715
1,187,917
+0.04(+1.10%)
Sep 25, 2019
3.634
3.699
3.626
3.675
619,258
-0.04(-1.09%)
Sep 24, 2019
3.715
3.756
3.683
3.715
1,029,411
-0.03(-0.86%)
Sep 23, 2019
3.602
3.756
3.602
3.747
1,244,499
+0.09(+2.43%)
Sep 20, 2019
3.756
3.777
3.634
3.658
2,095,163
-0.08(-2.16%)
Sep 19, 2019
3.747
3.780
3.731
3.739
697,072
-0.01(-0.22%)
Sep 18, 2019
3.756
3.780
3.715
3.747
379,961
-0.02(-0.64%)
Sep 17, 2019
3.772
3.780
3.747
3.772
360,279
+0.02(+0.43%)
Sep 16, 2019
3.764
3.780
3.747
3.756
250,816
-0.04(-1.07%)
Sep 13, 2019
3.731
3.845
3.731
3.796
1,044,122
+0.03(+0.86%)
Sep 12, 2019
3.723
3.772
3.695
3.764
356,381
+0.08(+2.20%)
Sep 11, 2019
3.618
3.699
3.618
3.683
236,384
+0.03(+0.89%)
Sep 10, 2019
3.569
3.667
3.569
3.650
231,234
+0.00(+0.00%)
Sep 09, 2019
3.699
3.699
3.642
3.650
180,373
-0.02(-0.44%)
Sep 06, 2019
3.723
3.723
3.658
3.667
331,485
-0.04(-1.09%)
Sep 05, 2019
3.683
3.723
3.683
3.707
338,841
+0.02(+0.44%)
Sep 04, 2019
3.650
3.715
3.650
3.691
412,762
+0.15(+4.35%)
Sep 03, 2019
3.537
3.545
3.505
3.537
455,724
-0.11(-2.89%)
Aug 30, 2019
3.626
3.642
3.618
3.642
229,556
+0.08(+2.27%)
Aug 29, 2019
3.569
3.602
3.561
3.561
245,292
+0.05(+1.38%)
Aug 28, 2019
3.537
3.545
3.472
3.513
207,523
-0.02(-0.69%)
Aug 27, 2019
3.497
3.545
3.497
3.537
328,028
+0.07(+2.10%)
Aug 26, 2019
3.488
3.505
3.448
3.464
487,267
-0.04(-1.15%)
Aug 23, 2019
3.626
3.626
3.505
3.505
252,783
-0.11(-2.91%)
Aug 22, 2019
3.594
3.618
3.586
3.610
312,318
+0.03(+0.91%)
Aug 21, 2019
3.569
3.577
3.553
3.577
155,912
+0.02(+0.45%)
Aug 20, 2019
3.553
3.569
3.537
3.561
329,383
+0.03(+0.92%)
Aug 19, 2019
3.521
3.537
3.505
3.529
266,568
+0.07(+2.11%)
Aug 16, 2019
3.408
3.456
3.408
3.456
326,666
+0.02(+0.71%)
Aug 15, 2019
3.383
3.432
3.367
3.432
303,917
+0.02(+0.71%)
Aug 14, 2019
3.448
3.448
3.383
3.408
1,315,463
-0.02(-0.71%)
Aug 13, 2019
3.416
3.456
3.351
3.432
1,820,118
+0.06(+1.91%)
Aug 12, 2019
3.344
3.367
3.313
3.367
386,755
+0.02(+0.47%)
Aug 09, 2019
3.445
3.445
3.352
3.352
420,654
-0.09(-2.49%)
Aug 08, 2019
3.430
3.445
3.406
3.438
340,004
+0.04(+1.15%)
Aug 07, 2019
3.399
3.422
3.344
3.399
331,937
+0.02(+0.69%)
Aug 06, 2019
3.406
3.422
3.352
3.375
240,485
+0.06(+1.88%)
Aug 05, 2019
3.297
3.328
3.262
3.313
504,612
-0.02(-0.70%)
Aug 02, 2019
3.352
3.352
3.305
3.336
422,963
-0.09(-2.51%)
Aug 01, 2019
3.477
3.562
3.406
3.422
526,199
+0.01(+0.23%)
Jul 31, 2019
3.445
3.461
3.391
3.414
346,209
+0.01(+0.23%)
Jul 30, 2019
3.383
3.414
3.375
3.406
462,640
-0.06(-1.80%)
Jul 29, 2019
3.445
3.469
3.414
3.469
539,965
+0.05(+1.60%)
Jul 26, 2019
3.453
3.453
3.399
3.414
258,499
-0.05(-1.35%)
Jul 25, 2019
3.531
3.531
3.453
3.461
206,984
-0.06(-1.77%)
Jul 24, 2019
3.516
3.539
3.500
3.523
192,263
-0.01(-0.22%)
Jul 23, 2019
3.523
3.535
3.500
3.531
446,245
+0.04(+1.12%)
Jul 22, 2019
3.453
3.508
3.438
3.492
524,645
+0.06(+1.82%)
Jul 19, 2019
3.461
3.484
3.414
3.430
844,388
+0.09(+2.56%)
Jul 18, 2019
3.313
3.367
3.313
3.344
514,168
+0.03(+0.94%)
Jul 17, 2019
3.289
3.328
3.289
3.313
477,525
-0.02(-0.70%)
Jul 16, 2019
3.399
3.410
3.328
3.336
1,025,370
-0.06(-1.83%)
Jul 15, 2019
3.399
3.438
3.391
3.399
1,017,309
+0.05(+1.63%)
Jul 12, 2019
3.328
3.383
3.328
3.344
550,224
-0.01(-0.23%)
Jul 11, 2019
3.367
3.391
3.328
3.352
2,939,662
+0.09(+2.63%)
Jul 10, 2019
3.289
3.313
3.251
3.266
1,542,857
+0.10(+3.20%)
Jul 09, 2019
3.149
3.180
3.141
3.165
417,940
+0.00(+0.00%)
Jul 08, 2019
3.219
3.219
3.165
3.165
448,906
-0.10(-3.10%)
Jul 05, 2019
3.289
3.297
3.235
3.266
480,051
+0.01(+0.24%)
Jul 03, 2019
3.266
3.274
3.219
3.258
599,743
+0.03(+0.97%)
Jul 02, 2019
3.243
3.251
3.204
3.227
1,289,735
-0.07(-2.13%)
Jul 01, 2019
3.328
3.328
3.278
3.297
926,130
+0.22(+7.09%)
Jun 28, 2019
3.095
3.095
3.048
3.079
642,720
-0.05(-1.50%)
Jun 27, 2019
3.102
3.149
3.095
3.126
720,506
+0.10(+3.35%)
Jun 26, 2019
2.978
3.032
2.978
3.024
388,422
+0.04(+1.31%)
Jun 25, 2019
3.079
3.102
2.978
2.985
326,338
-0.13(-4.25%)
Jun 24, 2019
3.095
3.134
3.087
3.118
1,096,479
+0.07(+2.30%)
Jun 21, 2019
3.102
3.114
2.993
3.048
2,061,836
-0.05(-1.76%)
Jun 20, 2019
3.110
3.141
3.079
3.102
1,093,909
+0.09(+3.11%)
Jun 19, 2019
3.040
3.102
2.993
3.009
2,197,039
+0.12(+4.32%)
Jun 18, 2019
2.861
2.900
2.822
2.884
1,933,624
+0.08(+2.78%)
Jun 17, 2019
2.830
2.845
2.795
2.806
1,662,976
-0.07(-2.44%)
Jun 14, 2019
2.876
2.904
2.861
2.876
1,822,195
-0.05(-1.60%)
Jun 13, 2019
2.923
2.947
2.857
2.923
1,285,151
-0.01(-0.27%)
Jun 12, 2019
2.962
2.962
2.908
2.931
807,556
-0.02(-0.53%)
Jun 11, 2019
2.939
2.962
2.923
2.947
1,575,265
+0.05(+1.89%)
Jun 10, 2019
2.900
2.954
2.884
2.892
1,402,862
+0.05(+1.64%)
Jun 07, 2019
2.837
2.861
2.814
2.845
785,119
+0.05(+1.67%)
Jun 06, 2019
2.869
2.876
2.775
2.798
759,720
-0.11(-3.75%)
Jun 05, 2019
2.923
2.939
2.884
2.908
758,629
+0.04(+1.36%)
Jun 04, 2019
2.900
2.915
2.861
2.869
776,073
-0.05(-1.87%)
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.