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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
12.30
+0.47 (+3.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 28, 2021
8.140
8.140
8.020
8.040
99,745
+0.02(+0.21%)
May 27, 2021
7.970
8.110
7.970
8.024
121,038
-0.09(-1.07%)
May 26, 2021
8.140
8.150
8.080
8.110
104,107
+0.00(+0.00%)
May 25, 2021
8.090
8.180
8.040
8.110
155,045
+0.14(+1.82%)
May 24, 2021
7.930
8.000
7.900
7.965
110,982
+0.10(+1.28%)
May 21, 2021
7.830
7.960
7.830
7.864
176,629
+0.11(+1.47%)
May 20, 2021
7.540
7.820
7.540
7.750
125,916
+0.25(+3.33%)
May 19, 2021
7.450
7.500
7.400
7.500
46,297
-0.21(-2.66%)
May 18, 2021
7.600
7.710
7.540
7.705
163,946
+0.58(+8.22%)
May 17, 2021
6.990
7.170
6.980
7.120
543,888
-0.41(-5.44%)
May 14, 2021
7.450
7.820
7.450
7.530
154,516
+0.26(+3.58%)
May 13, 2021
7.210
7.370
7.180
7.270
217,941
+0.32(+4.60%)
May 12, 2021
7.120
7.250
6.850
6.950
421,898
-0.70(-9.15%)
May 11, 2021
7.810
7.810
7.450
7.650
284,379
-0.43(-5.32%)
May 10, 2021
8.120
8.230
8.050
8.080
141,787
-0.29(-3.46%)
May 07, 2021
8.420
8.480
8.300
8.370
243,885
+0.30(+3.73%)
May 06, 2021
7.910
8.069
7.790
8.069
59,978
+0.22(+2.79%)
May 05, 2021
7.790
7.940
7.630
7.850
100,609
+0.16(+2.08%)
May 04, 2021
7.560
7.690
7.480
7.690
320,507
-0.24(-3.03%)
May 03, 2021
8.060
8.320
7.870
7.930
182,448
-0.23(-2.82%)
Apr 30, 2021
8.170
8.170
8.050
8.160
133,200
+0.00(+0.00%)
Apr 29, 2021
8.270
8.270
8.090
8.160
146,976
-0.16(-1.92%)
Apr 28, 2021
8.440
8.440
8.280
8.320
117,168
-0.09(-1.07%)
Apr 27, 2021
8.420
8.520
8.380
8.410
122,506
-0.05(-0.65%)
Apr 26, 2021
8.470
8.500
8.380
8.465
73,973
-0.02(-0.18%)
Apr 23, 2021
8.420
8.500
8.400
8.480
228,000
+0.20(+2.42%)
Apr 22, 2021
8.540
8.540
8.280
8.280
170,015
-0.33(-3.85%)
Apr 21, 2021
8.590
8.700
8.580
8.611
55,438
+0.01(+0.13%)
Apr 20, 2021
8.770
8.770
8.600
8.600
102,959
-0.06(-0.69%)
Apr 19, 2021
8.700
8.720
8.580
8.660
127,675
-0.06(-0.74%)
Apr 16, 2021
8.710
8.870
8.710
8.725
63,000
+0.14(+1.69%)
Apr 15, 2021
8.570
8.640
8.570
8.580
95,486
+0.04(+0.47%)
Apr 14, 2021
8.660
8.660
8.540
8.540
59,941
-0.11(-1.27%)
Apr 13, 2021
8.570
8.750
8.570
8.650
83,147
+0.13(+1.53%)
Apr 12, 2021
8.600
8.600
8.500
8.520
101,479
-0.06(-0.70%)
Apr 09, 2021
8.630
8.630
8.530
8.580
145,000
-0.16(-1.83%)
Apr 08, 2021
8.765
8.780
8.680
8.740
247,836
+0.04(+0.46%)
Apr 07, 2021
8.750
8.820
8.690
8.700
92,864
+0.00(+0.00%)
Apr 06, 2021
8.730
8.790
8.680
8.700
80,992
+0.03(+0.35%)
Apr 05, 2021
8.620
8.900
8.400
8.670
91,292
+0.06(+0.69%)
Apr 01, 2021
8.700
8.700
8.580
8.611
133,700
-0.20(-2.26%)
Mar 31, 2021
8.990
8.990
8.780
8.810
97,218
-0.16(-1.84%)
Mar 30, 2021
8.840
9.045
8.840
8.975
106,057
-0.06(-0.72%)
Mar 29, 2021
8.900
9.080
8.750
9.040
159,000
+0.04(+0.44%)
Mar 26, 2021
8.890
9.000
8.840
9.000
70,700
+0.19(+2.16%)
Mar 25, 2021
9.010
9.020
8.800
8.810
149,360
-0.14(-1.56%)
Mar 24, 2021
9.110
9.110
8.920
8.950
169,468
-0.31(-3.35%)
Mar 23, 2021
9.240
9.400
9.150
9.260
199,634
+0.01(+0.11%)
Mar 22, 2021
9.150
9.320
9.150
9.250
145,564
+0.37(+4.17%)
Mar 19, 2021
8.990
8.990
8.800
8.880
220,200
-0.34(-3.69%)
Mar 18, 2021
9.160
9.350
9.160
9.220
275,702
+0.07(+0.77%)
Mar 17, 2021
9.000
9.150
8.920
9.150
262,426
+0.25(+2.81%)
Mar 16, 2021
8.700
8.940
8.700
8.900
239,954
+0.22(+2.53%)
Mar 15, 2021
8.530
8.710
8.530
8.680
191,069
+0.13(+1.52%)
Mar 12, 2021
8.590
8.590
8.420
8.550
118,000
+0.12(+1.36%)
Mar 11, 2021
8.360
8.500
8.250
8.435
90,199
+0.28(+3.37%)
Mar 10, 2021
8.120
8.320
8.120
8.160
107,339
-0.02(-0.24%)
Mar 09, 2021
8.040
8.200
8.040
8.180
104,160
+0.07(+0.86%)
Mar 08, 2021
8.050
8.210
8.050
8.110
91,526
-0.26(-3.11%)
Mar 05, 2021
8.280
8.390
8.070
8.370
287,900
+0.17(+2.07%)
Mar 04, 2021
8.330
8.330
8.020
8.200
355,014
+0.00(+0.00%)
Mar 03, 2021
8.320
8.390
8.190
8.200
184,015
+0.06(+0.74%)
Mar 02, 2021
8.290
8.290
8.120
8.140
113,211
-0.21(-2.51%)
Mar 01, 2021
8.360
8.460
8.260
8.350
125,200
+0.09(+1.09%)
Feb 26, 2021
8.490
8.490
8.120
8.260
123,700
-0.20(-2.36%)
Feb 25, 2021
8.620
8.620
8.390
8.460
243,116
+0.16(+1.93%)
Feb 24, 2021
8.140
8.430
7.940
8.300
208,911
+0.35(+4.40%)
Feb 23, 2021
8.080
8.095
7.814
7.950
252,889
-0.14(-1.73%)
Feb 22, 2021
8.200
8.200
8.000
8.090
130,390
+0.07(+0.87%)
Feb 19, 2021
8.000
8.140
8.000
8.020
241,000
-0.10(-1.23%)
Feb 18, 2021
8.260
8.260
8.050
8.120
130,203
-0.24(-2.87%)
Feb 17, 2021
8.460
8.460
8.260
8.360
192,658
-0.24(-2.73%)
Feb 16, 2021
8.500
8.630
8.480
8.595
126,230
+0.10(+1.12%)
Feb 12, 2021
8.540
8.540
8.420
8.500
85,700
+0.15(+1.80%)
Feb 11, 2021
8.300
8.400
8.300
8.350
125,880
+0.05(+0.60%)
Feb 10, 2021
8.350
8.380
8.255
8.300
95,413
+0.03(+0.36%)
Feb 09, 2021
8.240
8.370
8.240
8.270
90,429
+0.01(+0.15%)
Feb 08, 2021
8.240
8.340
8.240
8.258
115,104
+0.02(+0.22%)
Feb 05, 2021
8.270
8.280
8.150
8.240
155,600
-0.03(-0.36%)
Feb 04, 2021
8.280
8.300
8.150
8.270
150,091
-0.05(-0.60%)
Feb 03, 2021
8.490
8.490
8.300
8.320
185,193
-0.11(-1.30%)
Feb 02, 2021
8.450
8.461
8.320
8.430
122,700
+0.28(+3.44%)
Feb 01, 2021
8.200
8.260
8.100
8.150
215,334
+0.09(+1.12%)
Jan 29, 2021
8.340
8.340
7.970
8.060
399,700
-0.57(-6.60%)
Jan 28, 2021
8.650
8.650
8.520
8.630
124,646
-0.03(-0.35%)
Jan 27, 2021
8.910
9.000
8.600
8.660
233,213
-0.27(-2.97%)
Jan 26, 2021
8.990
9.040
8.910
8.925
332,126
-0.17(-1.92%)
Jan 25, 2021
9.020
9.180
8.970
9.100
390,679
+0.05(+0.55%)
Jan 22, 2021
8.740
9.170
8.600
9.050
483,400
+0.51(+5.97%)
Jan 21, 2021
8.580
8.580
8.470
8.540
290,964
+0.11(+1.30%)
Jan 20, 2021
8.360
8.480
8.360
8.430
345,305
+0.06(+0.72%)
Jan 19, 2021
8.420
8.420
8.250
8.370
319,689
-0.08(-0.95%)
Jan 15, 2021
8.600
8.600
8.350
8.450
342,400
-0.22(-2.54%)
Jan 14, 2021
8.590
8.750
8.500
8.670
362,241
+0.97(+12.60%)
Jan 13, 2021
7.640
7.790
7.590
7.700
302,414
+0.25(+3.36%)
Jan 12, 2021
7.560
7.640
7.410
7.450
244,128
-0.38(-4.91%)
Jan 11, 2021
7.910
7.910
7.800
7.835
232,729
-0.03(-0.38%)
Jan 08, 2021
7.850
8.000
7.790
7.865
192,200
+0.07(+0.83%)
Jan 07, 2021
7.700
7.880
7.700
7.800
365,708
+0.00(+0.00%)
Jan 06, 2021
7.870
7.930
7.700
7.800
594,248
-0.50(-6.02%)
Jan 05, 2021
7.590
8.610
7.560
8.300
844,257
+1.06(+14.65%)
Jan 04, 2021
7.030
7.270
7.030
7.239
552,483
+0.61(+9.19%)
Dec 31, 2020
6.630
6.630
6.630
133,855
-0.07(-1.04%)
Dec 30, 2020
6.670
6.700
6.560
6.700
133,855
+0.12(+1.82%)
Dec 29, 2020
6.550
6.710
6.550
6.580
277,170
-0.16(-2.37%)
Dec 28, 2020
6.490
6.780
6.490
6.740
187,478
+0.25(+3.85%)
Dec 24, 2020
6.415
6.520
6.415
6.490
60,000
+0.03(+0.46%)
Dec 23, 2020
6.380
6.480
6.380
6.460
122,825
+0.09(+1.41%)
Dec 22, 2020
6.385
6.410
6.300
6.370
99,443
+0.03(+0.47%)
Dec 21, 2020
6.348
6.360
6.280
6.340
120,272
+0.01(+0.16%)
Dec 18, 2020
6.390
6.390
6.305
6.330
138,200
-0.02(-0.31%)
Dec 17, 2020
6.420
6.420
6.330
6.350
148,486
-0.03(-0.49%)
Dec 16, 2020
6.340
6.390
6.310
6.381
132,142
+0.09(+1.37%)
Dec 15, 2020
6.300
6.360
6.250
6.295
234,327
-0.08(-1.18%)
Dec 14, 2020
6.290
6.430
6.290
6.370
236,055
+0.08(+1.27%)
Dec 11, 2020
6.310
6.310
6.250
6.290
73,400
+0.01(+0.16%)
Dec 10, 2020
6.310
6.310
6.250
6.280
117,698
-0.03(-0.48%)
Dec 09, 2020
6.290
6.400
6.290
6.310
141,146
+0.09(+1.45%)
Dec 08, 2020
6.250
6.250
6.150
6.220
83,336
-0.07(-1.11%)
Dec 07, 2020
6.100
6.290
6.080
6.290
303,611
+0.36(+6.07%)
Dec 04, 2020
5.850
5.980
5.850
5.930
85,500
+0.05(+0.85%)
Dec 03, 2020
5.865
5.970
5.830
5.880
84,416
-0.05(-0.93%)
Dec 02, 2020
5.855
5.940
5.830
5.935
69,136
+0.10(+1.80%)
Dec 01, 2020
5.850
5.950
5.830
5.830
125,636
+0.02(+0.34%)
Nov 30, 2020
5.890
5.890
5.800
5.810
119,925
-0.01(-0.19%)
Nov 27, 2020
5.950
5.950
5.810
5.821
78,700
-0.03(-0.49%)
Nov 25, 2020
5.920
5.920
5.850
5.850
96,800
-0.08(-1.35%)
Nov 24, 2020
5.900
5.980
5.880
5.930
155,410
+0.04(+0.76%)
Nov 23, 2020
5.790
5.900
5.790
5.885
144,695
+0.07(+1.20%)
Nov 20, 2020
5.810
5.841
5.710
5.815
50,200
+0.04(+0.61%)
Nov 19, 2020
5.820
5.830
5.700
5.780
75,556
-0.09(-1.53%)
Nov 18, 2020
5.760
5.900
5.760
5.870
103,862
+0.08(+1.38%)
Nov 17, 2020
5.735
5.850
5.710
5.790
83,276
+0.04(+0.70%)
Nov 16, 2020
5.710
5.800
5.710
5.750
96,718
+0.10(+1.77%)
Nov 13, 2020
5.615
5.700
5.600
5.650
94,100
+0.03(+0.53%)
Nov 12, 2020
5.700
5.700
5.620
5.620
109,583
-0.09(-1.66%)
Nov 11, 2020
5.670
5.720
5.640
5.715
65,567
+0.06(+1.09%)
Nov 10, 2020
5.670
5.750
5.610
5.654
92,878
-0.02(-0.29%)
Nov 09, 2020
5.690
5.750
5.640
5.670
167,125
+0.11(+1.98%)
Nov 06, 2020
5.530
5.626
5.520
5.560
90,700
-0.02(-0.32%)
Nov 05, 2020
5.740
5.740
5.540
5.578
109,357
+0.03(+0.50%)
Nov 04, 2020
5.550
5.560
5.460
5.550
103,220
-0.02(-0.36%)
Nov 03, 2020
5.535
5.590
5.488
5.570
66,024
+0.11(+2.01%)
Nov 02, 2020
5.525
5.560
5.430
5.460
91,523
+0.17(+3.12%)
Oct 30, 2020
5.375
5.460
5.200
5.295
264,000
-0.24(-4.25%)
Oct 29, 2020
5.450
5.550
5.450
5.530
91,791
+0.07(+1.28%)
Oct 28, 2020
5.520
5.550
5.460
5.460
196,591
-0.22(-3.81%)
Oct 27, 2020
5.680
5.720
5.610
5.676
92,603
+0.01(+0.19%)
Oct 26, 2020
5.650
5.760
5.650
5.665
182,820
-0.08(-1.48%)
Oct 23, 2020
5.780
5.790
5.680
5.750
145,100
-0.02(-0.35%)
Oct 22, 2020
5.740
5.830
5.740
5.770
157,727
+0.06(+1.05%)
Oct 21, 2020
5.760
5.770
5.700
5.710
269,887
-0.09(-1.53%)
Oct 20, 2020
5.770
5.820
5.730
5.799
84,822
+0.02(+0.33%)
Oct 19, 2020
5.660
5.830
5.660
5.780
179,079
+0.19(+3.40%)
Oct 16, 2020
5.480
5.600
5.480
5.590
125,900
+0.11(+2.01%)
Oct 15, 2020
5.490
5.520
5.420
5.480
132,772
+0.00(+0.00%)
Oct 14, 2020
5.500
5.550
5.470
5.480
79,530
-0.07(-1.26%)
Oct 13, 2020
5.620
5.620
5.500
5.550
74,931
+0.00(+0.00%)
Oct 12, 2020
5.630
5.630
5.510
5.550
82,896
+0.05(+0.91%)
Oct 09, 2020
5.500
5.580
5.480
5.500
118,700
-0.02(-0.37%)
Oct 08, 2020
5.480
5.550
5.440
5.521
118,095
+0.06(+1.11%)
Oct 07, 2020
5.465
5.540
5.450
5.460
126,946
-0.04(-0.73%)
Oct 06, 2020
5.560
5.560
5.460
5.500
124,456
-0.04(-0.72%)
Oct 05, 2020
5.420
5.590
5.420
5.540
182,030
+0.12(+2.21%)
Oct 02, 2020
5.380
5.430
5.360
5.420
94,500
+0.03(+0.56%)
Oct 01, 2020
5.420
5.440
5.380
5.390
128,728
-0.01(-0.19%)
Sep 30, 2020
5.375
5.450
5.330
5.400
158,158
+0.00(+0.00%)
Sep 29, 2020
5.290
5.450
5.290
5.400
114,657
-0.02(-0.37%)
Sep 28, 2020
5.385
5.450
5.340
5.420
197,155
+0.22(+4.23%)
Sep 25, 2020
5.150
5.250
5.020
5.200
181,600
-0.05(-0.95%)
Sep 24, 2020
5.270
5.280
5.160
5.250
160,750
-0.10(-1.87%)
Sep 23, 2020
5.390
5.390
5.260
5.350
174,216
-0.07(-1.29%)
Sep 22, 2020
5.350
5.439
5.320
5.420
113,202
+0.07(+1.31%)
Sep 21, 2020
5.350
5.450
5.320
5.350
159,070
-0.08(-1.47%)
Sep 18, 2020
5.380
5.500
5.380
5.430
91,900
-0.05(-0.91%)
Sep 17, 2020
5.470
5.480
5.425
5.480
104,002
-0.04(-0.72%)
Sep 16, 2020
5.450
5.550
5.450
5.520
89,026
+0.01(+0.25%)
Sep 15, 2020
5.520
5.550
5.470
5.506
116,924
-0.01(-0.25%)
Sep 14, 2020
5.520
5.560
5.420
5.520
156,610
-0.02(-0.36%)
Sep 11, 2020
5.440
5.650
5.400
5.540
359,800
+0.10(+1.84%)
Sep 10, 2020
5.480
5.500
5.420
5.440
138,812
-0.05(-0.91%)
Sep 09, 2020
5.395
5.490
5.395
5.490
147,934
+0.10(+1.86%)
Sep 08, 2020
5.370
5.440
5.300
5.390
205,558
+0.09(+1.70%)
Sep 04, 2020
5.410
5.420
5.250
5.300
121,300
-0.02(-0.38%)
Sep 03, 2020
5.560
5.580
5.270
5.320
178,144
-0.13(-2.39%)
Sep 02, 2020
5.310
5.460
5.280
5.450
182,864
+0.14(+2.64%)
Sep 01, 2020
5.300
5.390
5.290
5.310
120,479
-0.02(-0.28%)
Aug 31, 2020
5.360
5.435
5.260
5.325
166,573
-0.06(-1.21%)
Aug 28, 2020
5.320
5.420
5.320
5.390
162,400
+0.03(+0.56%)
Aug 27, 2020
5.400
5.410
5.300
5.360
114,092
-0.06(-1.11%)
Aug 26, 2020
5.480
5.480
5.400
5.420
146,754
+0.01(+0.18%)
Aug 25, 2020
5.370
5.450
5.370
5.410
257,812
+0.04(+0.74%)
Aug 24, 2020
5.340
5.440
5.340
5.370
285,857
-0.04(-0.74%)
Aug 21, 2020
5.330
5.455
5.330
5.410
211,800
-0.03(-0.55%)
Aug 20, 2020
5.570
5.570
5.420
5.440
231,569
-0.16(-2.86%)
Aug 19, 2020
5.590
5.740
5.520
5.600
363,137
-0.02(-0.36%)
Aug 18, 2020
5.720
5.720
5.560
5.620
331,825
+0.06(+1.08%)
Aug 17, 2020
5.610
5.610
5.560
5.560
202,681
-0.03(-0.54%)
Aug 14, 2020
5.640
5.640
5.500
5.590
185,200
+0.02(+0.36%)
Aug 13, 2020
5.570
5.620
5.500
5.570
395,383
-0.52(-8.54%)
Aug 12, 2020
5.640
6.100
5.640
6.090
348,294
+0.55(+9.93%)
Aug 11, 2020
5.570
5.600
5.510
5.540
195,254
-0.03(-0.54%)
Aug 10, 2020
5.460
5.580
5.460
5.570
141,900
+0.14(+2.48%)
Aug 07, 2020
5.390
5.460
5.390
5.435
124,500
-0.01(-0.09%)
Aug 06, 2020
5.330
5.490
5.330
5.440
148,745
-0.03(-0.55%)
Aug 05, 2020
5.360
5.490
5.360
5.470
133,890
+0.06(+1.12%)
Aug 04, 2020
5.300
5.410
5.300
5.409
85,949
+0.07(+1.30%)
Aug 03, 2020
5.300
5.430
5.300
5.340
231,430
-0.07(-1.29%)
Jul 31, 2020
5.400
5.450
5.350
5.410
179,700
+0.03(+0.56%)
Jul 30, 2020
5.330
5.430
5.320
5.380
123,909
-0.06(-1.10%)
Jul 29, 2020
5.400
5.440
5.370
5.440
92,124
+0.03(+0.55%)
Jul 28, 2020
5.510
5.510
5.350
5.410
229,391
-0.09(-1.64%)
Jul 27, 2020
5.380
5.530
5.350
5.500
292,644
-0.02(-0.36%)
Jul 24, 2020
5.600
5.600
5.450
5.520
339,700
-0.18(-3.16%)
Jul 23, 2020
5.790
5.790
5.680
5.700
343,145
-0.40(-6.56%)
Jul 22, 2020
5.910
6.140
5.910
6.100
233,002
+0.06(+0.99%)
Jul 21, 2020
6.070
6.070
5.990
6.040
135,179
-0.02(-0.33%)
Jul 20, 2020
6.080
6.100
6.030
6.060
219,854
-0.04(-0.66%)
Jul 17, 2020
6.140
6.140
6.060
6.100
143,500
-0.03(-0.49%)
Jul 16, 2020
5.920
6.130
5.920
6.130
276,848
+0.12(+2.00%)
Jul 15, 2020
6.010
6.060
5.900
6.010
140,373
+0.01(+0.17%)
Jul 14, 2020
6.000
6.030
5.900
6.000
209,340
+0.00(+0.00%)
Jul 13, 2020
5.960
6.100
5.830
6.000
326,414
+0.14(+2.39%)
Jul 10, 2020
5.900
5.900
5.780
5.860
201,600
-0.04(-0.68%)
Jul 09, 2020
5.960
5.960
5.850
5.900
164,943
-0.07(-1.17%)
Jul 08, 2020
5.950
6.000
5.950
5.970
162,190
-0.03(-0.50%)
Jul 07, 2020
6.010
6.020
5.950
6.000
384,956
+0.00(+0.00%)
Jul 06, 2020
5.950
6.020
5.920
6.000
395,597
+0.02(+0.33%)
Jul 02, 2020
6.040
6.040
5.960
5.980
269,600
-0.02(-0.33%)
Jul 01, 2020
6.020
6.030
5.960
6.000
604,628
+0.03(+0.42%)
Jun 30, 2020
5.940
6.010
5.790
5.975
406,503
+0.15(+2.66%)
Jun 29, 2020
5.830
5.830
5.660
5.820
174,208
+0.14(+2.46%)
Jun 26, 2020
5.690
5.775
5.590
5.680
81,400
-0.06(-1.05%)
Jun 25, 2020
5.690
5.740
5.585
5.740
129,957
+0.02(+0.35%)
Jun 24, 2020
5.740
5.760
5.640
5.720
235,579
+0.09(+1.60%)
Jun 23, 2020
5.440
5.640
5.410
5.630
254,198
+0.24(+4.45%)
Jun 22, 2020
5.390
5.420
5.250
5.390
132,293
+0.01(+0.19%)
Jun 19, 2020
5.370
5.430
5.330
5.380
85,200
+0.01(+0.19%)
Jun 18, 2020
5.350
5.410
5.200
5.370
51,466
+0.00(+0.00%)
Jun 17, 2020
5.270
5.400
5.270
5.370
152,935
+0.12(+2.29%)
Jun 16, 2020
5.310
5.350
5.190
5.250
114,746
-0.06(-1.13%)
Jun 15, 2020
5.280
5.320
5.190
5.310
115,895
+0.01(+0.19%)
Jun 12, 2020
5.390
5.390
5.210
5.300
93,300
+0.16(+3.11%)
Jun 11, 2020
5.325
5.360
5.140
5.140
159,296
-0.35(-6.38%)
Jun 10, 2020
5.465
5.490
5.430
5.490
65,297
+0.04(+0.73%)
Jun 09, 2020
5.350
5.460
5.350
5.450
114,301
-0.02(-0.37%)
Jun 08, 2020
5.410
5.500
5.390
5.470
186,207
+0.06(+1.11%)
Jun 05, 2020
5.180
5.430
5.180
5.410
160,300
+0.19(+3.64%)
Jun 04, 2020
5.130
5.300
5.130
5.220
104,361
-0.04(-0.76%)
Jun 03, 2020
5.150
5.270
5.100
5.260
242,830
+0.11(+2.14%)
Jun 02, 2020
4.940
5.160
4.940
5.150
106,924
+0.06(+1.18%)
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.