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
Porsche Auto ADR
(OP:
POAHY
)
5.346
+0.006 (+0.11%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 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 28, 2021
11.07
11.10
11.04
11.08
581,212
+0.04(+0.36%)
May 27, 2021
10.85
11.04
10.85
11.04
1,223,412
+0.39(+3.66%)
May 26, 2021
10.60
10.70
10.60
10.65
362,008
+0.04(+0.38%)
May 25, 2021
10.72
10.77
10.56
10.61
1,389,569
+0.05(+0.52%)
May 24, 2021
10.60
10.60
10.36
10.55
357,303
+0.14(+1.39%)
May 21, 2021
10.44
10.46
10.38
10.41
501,145
+0.09(+0.87%)
May 20, 2021
10.33
10.36
10.25
10.32
345,850
+0.10(+0.98%)
May 19, 2021
10.07
10.40
10.03
10.22
828,120
-0.20(-1.92%)
May 18, 2021
10.40
10.45
10.35
10.42
486,411
+0.04(+0.39%)
May 17, 2021
10.36
10.42
10.31
10.38
293,724
+0.03(+0.29%)
May 14, 2021
10.32
10.37
10.25
10.35
604,886
+0.23(+2.27%)
May 13, 2021
10.03
10.14
10.00
10.12
607,395
+0.07(+0.70%)
May 12, 2021
10.10
10.17
10.00
10.05
914,648
-0.17(-1.71%)
May 11, 2021
10.23
10.35
10.12
10.22
1,208,539
-0.29(-2.71%)
May 10, 2021
10.54
10.62
10.49
10.51
410,166
-0.08(-0.76%)
May 07, 2021
10.45
10.61
10.44
10.59
451,527
+0.07(+0.67%)
May 06, 2021
10.42
10.54
10.33
10.52
468,723
+0.04(+0.38%)
May 05, 2021
10.52
10.52
10.41
10.48
355,428
+0.20(+1.90%)
May 04, 2021
10.37
10.41
10.12
10.29
1,490,126
-0.41(-3.88%)
May 03, 2021
10.69
10.76
10.66
10.70
712,991
+0.14(+1.33%)
Apr 30, 2021
10.55
10.61
10.45
10.56
1,819,900
+0.04(+0.40%)
Apr 29, 2021
10.62
10.64
10.35
10.52
1,256,221
-0.26(-2.39%)
Apr 28, 2021
10.75
10.83
10.70
10.78
1,155,928
-0.20(-1.83%)
Apr 27, 2021
10.88
11.00
10.84
10.98
498,057
-0.08(-0.70%)
Apr 26, 2021
11.01
11.08
10.96
11.05
969,762
-0.10(-0.87%)
Apr 23, 2021
11.03
11.17
11.01
11.15
355,300
+0.07(+0.63%)
Apr 22, 2021
11.07
11.18
11.02
11.08
1,010,022
-0.07(-0.66%)
Apr 21, 2021
10.74
11.16
10.70
11.15
1,535,543
+0.01(+0.13%)
Apr 20, 2021
11.38
11.38
11.02
11.14
885,351
-0.39(-3.38%)
Apr 19, 2021
11.66
11.68
11.45
11.53
732,265
-0.37(-3.11%)
Apr 16, 2021
11.75
11.90
11.69
11.90
1,403,300
+0.48(+4.20%)
Apr 15, 2021
11.43
11.50
11.36
11.42
402,440
+0.17(+1.51%)
Apr 14, 2021
11.28
11.32
11.20
11.25
714,527
-0.05(-0.42%)
Apr 13, 2021
11.43
11.45
11.23
11.30
628,704
+0.10(+0.87%)
Apr 12, 2021
11.38
11.40
11.18
11.20
1,044,637
-0.07(-0.62%)
Apr 09, 2021
11.26
11.31
11.22
11.27
438,100
-0.10(-0.88%)
Apr 08, 2021
11.32
11.40
11.22
11.37
494,494
+0.05(+0.44%)
Apr 07, 2021
11.34
11.42
11.26
11.32
413,208
-0.08(-0.75%)
Apr 06, 2021
11.31
11.43
11.29
11.40
887,184
+0.08(+0.75%)
Apr 05, 2021
11.20
11.32
11.11
11.32
974,348
+0.26(+2.35%)
Apr 01, 2021
10.88
11.08
10.85
11.06
1,054,900
+0.43(+4.05%)
Mar 31, 2021
10.68
10.69
10.55
10.63
825,279
-0.20(-1.86%)
Mar 30, 2021
10.65
10.86
10.60
10.83
1,162,711
+0.35(+3.36%)
Mar 29, 2021
10.44
10.51
10.35
10.48
650,655
+0.19(+1.85%)
Mar 26, 2021
10.45
10.46
10.05
10.29
1,127,400
-0.20(-1.91%)
Mar 25, 2021
10.04
10.50
10.04
10.49
1,931,121
+0.45(+4.48%)
Mar 24, 2021
10.09
10.29
9.890
10.04
3,681,559
-0.30(-2.90%)
Mar 23, 2021
10.52
10.57
10.33
10.34
3,869,197
-0.89(-7.90%)
Mar 22, 2021
11.30
11.30
11.01
11.23
5,347,088
+0.56(+5.22%)
Mar 19, 2021
10.20
11.98
10.05
10.67
9,264,000
+0.63(+6.27%)
Mar 18, 2021
10.70
10.71
9.760
10.04
1,752,228
-0.36(-3.46%)
Mar 17, 2021
9.950
11.24
9.830
10.40
2,138,911
+0.55(+5.58%)
Mar 16, 2021
9.740
10.00
9.740
9.850
1,432,688
+0.42(+4.45%)
Mar 15, 2021
9.390
9.460
9.295
9.430
513,768
+0.17(+1.84%)
Mar 12, 2021
9.020
9.260
8.990
9.260
495,200
+0.12(+1.31%)
Mar 11, 2021
9.120
9.152
9.070
9.140
550,749
-0.03(-0.33%)
Mar 10, 2021
8.980
9.170
8.960
9.170
870,889
+0.25(+2.80%)
Mar 09, 2021
8.810
8.988
8.800
8.920
818,500
-0.17(-1.87%)
Mar 08, 2021
8.990
9.180
8.970
9.090
588,497
+0.04(+0.44%)
Mar 05, 2021
9.000
9.060
8.910
9.050
680,600
+0.30(+3.43%)
Mar 04, 2021
8.920
8.970
8.740
8.750
1,640,665
-0.12(-1.35%)
Mar 03, 2021
8.780
8.950
8.670
8.870
1,548,451
+0.52(+6.23%)
Mar 02, 2021
8.320
8.390
8.285
8.350
373,451
+0.11(+1.30%)
Mar 01, 2021
8.120
8.250
8.095
8.243
535,089
+0.24(+3.04%)
Feb 26, 2021
8.040
8.070
7.950
8.000
248,000
+0.11(+1.39%)
Feb 25, 2021
8.110
8.110
7.850
7.890
195,614
-0.14(-1.74%)
Feb 24, 2021
7.940
8.050
7.910
8.030
439,920
+0.01(+0.16%)
Feb 23, 2021
7.940
8.040
7.820
8.017
1,157,614
-0.02(-0.29%)
Feb 22, 2021
7.860
8.120
7.850
8.040
769,639
+0.24(+3.14%)
Feb 19, 2021
7.890
7.910
7.780
7.795
397,900
+0.16(+2.03%)
Feb 18, 2021
7.620
7.650
7.550
7.640
637,902
+0.36(+4.95%)
Feb 17, 2021
7.258
7.280
7.180
7.280
366,205
-0.04(-0.55%)
Feb 16, 2021
7.350
7.370
7.282
7.320
138,814
+0.03(+0.41%)
Feb 12, 2021
7.240
7.320
7.225
7.290
429,300
-0.06(-0.82%)
Feb 11, 2021
7.390
7.390
7.300
7.350
269,399
+0.03(+0.41%)
Feb 10, 2021
7.390
7.390
7.250
7.320
344,419
-0.02(-0.27%)
Feb 09, 2021
7.310
7.350
7.230
7.340
411,920
+0.01(+0.20%)
Feb 08, 2021
7.360
7.390
7.290
7.325
249,971
+0.00(+0.07%)
Feb 05, 2021
7.370
7.370
7.250
7.320
253,800
+0.07(+0.97%)
Feb 04, 2021
7.290
7.330
7.200
7.250
976,024
-0.12(-1.63%)
Feb 03, 2021
7.140
7.390
7.140
7.370
1,444,330
+0.23(+3.22%)
Feb 02, 2021
7.130
7.140
7.080
7.140
278,553
+0.15(+2.15%)
Feb 01, 2021
6.930
7.000
6.890
6.990
603,459
-0.04(-0.57%)
Jan 29, 2021
6.968
7.070
6.900
7.030
746,200
+0.03(+0.43%)
Jan 28, 2021
6.980
7.050
6.960
7.000
156,971
-0.03(-0.43%)
Jan 27, 2021
6.970
7.080
6.880
7.030
528,369
-0.19(-2.63%)
Jan 26, 2021
7.260
7.280
7.180
7.220
167,932
+0.10(+1.40%)
Jan 25, 2021
7.090
7.120
7.000
7.120
302,168
-0.12(-1.70%)
Jan 22, 2021
7.330
7.360
7.200
7.243
1,022,600
+0.03(+0.46%)
Jan 21, 2021
7.200
7.250
7.150
7.210
561,981
+0.09(+1.26%)
Jan 20, 2021
7.040
7.150
7.021
7.120
672,635
+0.22(+3.19%)
Jan 19, 2021
6.940
6.940
6.860
6.900
303,310
+0.06(+0.88%)
Jan 15, 2021
6.880
6.880
6.750
6.840
166,000
-0.06(-0.87%)
Jan 14, 2021
6.930
6.980
6.870
6.900
868,501
+0.10(+1.47%)
Jan 13, 2021
6.750
6.880
6.730
6.800
491,173
-0.01(-0.15%)
Jan 12, 2021
6.620
6.810
6.585
6.810
706,725
+0.12(+1.79%)
Jan 11, 2021
6.580
6.730
6.570
6.690
992,075
-0.16(-2.34%)
Jan 08, 2021
6.780
6.850
6.720
6.850
812,400
-0.05(-0.72%)
Jan 07, 2021
6.900
6.920
6.850
6.900
1,032,281
+0.06(+0.82%)
Jan 06, 2021
6.770
6.880
6.750
6.844
1,066,537
-0.11(-1.53%)
Jan 05, 2021
6.800
6.960
6.785
6.950
2,252,633
-0.01(-0.14%)
Jan 04, 2021
6.960
6.990
6.810
6.960
1,575,836
-0.05(-0.71%)
Dec 31, 2020
7.010
7.010
7.010
312,745
-0.02(-0.26%)
Dec 30, 2020
6.980
7.150
6.910
7.028
312,745
+0.01(+0.11%)
Dec 29, 2020
7.040
7.040
6.971
7.020
894,192
+0.02(+0.27%)
Dec 28, 2020
7.040
7.100
7.001
7.001
230,832
+0.00(+0.07%)
Dec 24, 2020
7.020
7.020
6.950
6.996
205,800
+0.01(+0.09%)
Dec 23, 2020
6.920
7.008
6.920
6.990
864,304
+0.14(+2.04%)
Dec 22, 2020
6.840
6.940
6.810
6.850
1,185,726
-0.03(-0.44%)
Dec 21, 2020
6.720
6.900
6.690
6.880
216,685
-0.10(-1.43%)
Dec 18, 2020
7.000
7.000
6.950
6.980
115,000
-0.10(-1.48%)
Dec 17, 2020
7.100
7.120
7.070
7.085
269,612
+0.04(+0.64%)
Dec 16, 2020
7.090
7.100
7.000
7.040
415,165
+0.13(+1.88%)
Dec 15, 2020
6.815
6.940
6.790
6.910
1,027,443
+0.40(+6.14%)
Dec 14, 2020
6.605
6.620
6.500
6.510
400,880
-0.06(-0.91%)
Dec 11, 2020
6.495
6.580
6.460
6.570
2,434,100
-0.08(-1.23%)
Dec 10, 2020
6.570
6.660
6.570
6.652
29,494
+0.05(+0.79%)
Dec 09, 2020
6.650
6.690
6.580
6.600
29,771
+0.03(+0.46%)
Dec 08, 2020
6.540
6.590
6.530
6.570
67,812
-0.04(-0.53%)
Dec 07, 2020
6.636
6.660
6.591
6.605
22,737
-0.09(-1.42%)
Dec 04, 2020
6.680
6.730
6.680
6.700
25,800
+0.04(+0.60%)
Dec 03, 2020
6.680
6.700
6.630
6.660
25,982
+0.01(+0.15%)
Dec 02, 2020
6.560
6.660
6.530
6.650
26,638
+0.01(+0.15%)
Dec 01, 2020
6.590
6.670
6.590
6.640
34,651
+0.32(+5.06%)
Nov 30, 2020
6.480
6.480
6.310
6.320
48,136
-0.20(-3.07%)
Nov 27, 2020
6.540
6.570
6.500
6.520
10,800
-0.28(-4.12%)
Nov 25, 2020
6.750
6.800
6.730
6.800
18,800
-0.11(-1.59%)
Nov 24, 2020
6.740
6.920
6.740
6.910
39,126
+0.25(+3.75%)
Nov 23, 2020
6.640
6.690
6.620
6.660
46,084
+0.04(+0.60%)
Nov 20, 2020
6.610
6.680
6.610
6.620
29,300
-0.08(-1.19%)
Nov 19, 2020
6.660
6.710
6.630
6.700
60,608
+0.05(+0.75%)
Nov 18, 2020
6.690
6.750
6.650
6.650
27,262
-0.01(-0.15%)
Nov 17, 2020
6.680
6.730
6.635
6.660
66,739
-0.01(-0.14%)
Nov 16, 2020
6.650
6.695
6.620
6.670
61,392
+0.24(+3.73%)
Nov 13, 2020
6.390
6.470
6.390
6.430
44,800
+0.23(+3.71%)
Nov 12, 2020
6.235
6.280
6.200
6.200
26,706
-0.14(-2.21%)
Nov 11, 2020
6.360
6.390
6.300
6.340
40,081
-0.03(-0.47%)
Nov 10, 2020
6.330
6.380
6.220
6.370
36,104
+0.25(+4.08%)
Nov 09, 2020
6.320
6.320
6.120
6.120
73,017
+0.24(+4.08%)
Nov 06, 2020
5.865
5.900
5.840
5.880
9,800
-0.05(-0.84%)
Nov 05, 2020
5.910
5.960
5.900
5.930
44,476
+0.25(+4.40%)
Nov 04, 2020
5.690
5.750
5.670
5.680
25,811
-0.02(-0.35%)
Nov 03, 2020
5.630
5.710
5.620
5.700
45,142
+0.27(+4.89%)
Nov 02, 2020
5.440
5.456
5.390
5.434
65,154
+0.13(+2.53%)
Oct 30, 2020
5.300
5.360
5.250
5.300
38,100
+0.00(+0.00%)
Oct 29, 2020
5.230
5.350
5.220
5.300
61,440
+0.12(+2.24%)
Oct 28, 2020
5.220
5.250
5.170
5.184
55,798
-0.37(-6.59%)
Oct 27, 2020
5.680
5.680
5.535
5.550
71,195
-0.18(-3.14%)
Oct 26, 2020
5.810
5.810
5.660
5.730
312,929
-0.16(-2.72%)
Oct 23, 2020
5.940
5.940
5.850
5.890
181,200
+0.00(+0.00%)
Oct 22, 2020
5.830
5.890
5.810
5.890
66,444
+0.07(+1.20%)
Oct 21, 2020
5.880
5.910
5.810
5.820
326,579
-0.05(-0.85%)
Oct 20, 2020
5.870
5.880
5.839
5.870
20,776
+0.07(+1.21%)
Oct 19, 2020
5.850
5.905
5.800
5.800
20,965
-0.02(-0.34%)
Oct 16, 2020
5.760
5.830
5.740
5.820
59,100
+0.15(+2.65%)
Oct 15, 2020
5.490
5.670
5.490
5.670
27,400
-0.07(-1.22%)
Oct 14, 2020
5.812
5.820
5.730
5.740
87,872
-0.05(-0.91%)
Oct 13, 2020
5.810
5.821
5.750
5.793
18,920
-0.07(-1.23%)
Oct 12, 2020
5.875
5.900
5.840
5.865
34,345
+0.02(+0.34%)
Oct 09, 2020
5.890
5.890
5.815
5.845
29,700
-0.04(-0.76%)
Oct 08, 2020
5.890
5.890
5.840
5.890
11,783
+0.01(+0.17%)
Oct 07, 2020
5.750
5.940
5.750
5.880
68,197
+0.02(+0.34%)
Oct 06, 2020
5.870
5.950
5.780
5.860
107,923
-0.03(-0.51%)
Oct 05, 2020
5.790
5.890
5.780
5.890
50,287
+0.05(+0.86%)
Oct 02, 2020
5.771
5.860
5.750
5.840
68,800
-0.07(-1.18%)
Oct 01, 2020
5.940
5.990
5.910
5.910
54,706
-0.03(-0.51%)
Sep 30, 2020
5.960
5.990
5.890
5.940
124,517
+0.04(+0.68%)
Sep 29, 2020
5.950
5.950
5.870
5.900
25,579
+0.01(+0.12%)
Sep 28, 2020
5.920
5.940
5.880
5.893
56,748
+0.20(+3.57%)
Sep 25, 2020
5.600
5.690
5.584
5.690
86,200
-0.06(-1.06%)
Sep 24, 2020
5.740
5.800
5.720
5.751
26,930
+0.08(+1.39%)
Sep 23, 2020
5.850
5.850
5.660
5.672
52,643
-0.10(-1.70%)
Sep 22, 2020
5.850
5.850
5.720
5.770
44,589
+0.06(+1.05%)
Sep 21, 2020
5.790
5.810
5.630
5.710
67,104
-0.29(-4.75%)
Sep 18, 2020
6.070
6.070
5.969
5.995
53,000
-0.23(-3.73%)
Sep 17, 2020
6.200
6.250
6.200
6.228
29,862
-0.05(-0.84%)
Sep 16, 2020
6.298
6.310
6.233
6.280
23,089
-0.03(-0.48%)
Sep 15, 2020
6.389
6.389
6.300
6.310
16,333
-0.08(-1.25%)
Sep 14, 2020
6.430
6.430
6.355
6.390
14,973
-0.05(-0.78%)
Sep 11, 2020
6.320
6.440
6.310
6.440
13,300
+0.10(+1.58%)
Sep 10, 2020
6.490
6.530
6.320
6.340
27,010
-0.05(-0.82%)
Sep 09, 2020
6.360
6.400
6.340
6.392
33,456
+0.01(+0.22%)
Sep 08, 2020
6.230
6.460
6.210
6.378
119,024
+0.17(+2.79%)
Sep 04, 2020
6.250
6.250
6.130
6.205
70,200
+0.17(+2.73%)
Sep 03, 2020
6.210
6.235
6.040
6.040
135,723
-0.09(-1.47%)
Sep 02, 2020
6.080
6.130
6.036
6.130
41,515
+0.03(+0.49%)
Sep 01, 2020
6.140
6.190
6.072
6.100
154,425
+0.02(+0.41%)
Aug 31, 2020
6.225
6.225
6.070
6.075
16,704
-0.06(-1.06%)
Aug 28, 2020
6.120
6.144
6.110
6.140
26,500
+0.02(+0.39%)
Aug 27, 2020
6.210
6.210
6.090
6.116
31,525
-0.00(-0.02%)
Aug 26, 2020
6.080
6.130
6.070
6.117
16,848
+0.12(+1.95%)
Aug 25, 2020
6.000
6.030
5.960
6.000
25,011
-0.06(-0.99%)
Aug 24, 2020
5.970
6.060
5.950
6.060
79,321
+0.07(+1.25%)
Aug 21, 2020
5.957
6.020
5.920
5.985
34,000
-0.09(-1.56%)
Aug 20, 2020
6.010
6.110
6.010
6.080
35,989
-0.06(-0.98%)
Aug 19, 2020
6.120
6.250
6.120
6.140
51,963
-0.01(-0.16%)
Aug 18, 2020
6.200
6.200
6.129
6.150
38,052
+0.04(+0.65%)
Aug 17, 2020
6.156
6.160
6.110
6.110
25,840
+0.01(+0.16%)
Aug 14, 2020
6.070
6.149
6.070
6.100
43,600
-0.09(-1.45%)
Aug 13, 2020
6.244
6.260
6.150
6.190
35,146
-0.10(-1.67%)
Aug 12, 2020
6.300
6.311
6.260
6.295
199,693
+0.16(+2.52%)
Aug 11, 2020
6.270
6.300
6.140
6.140
100,673
+0.08(+1.28%)
Aug 10, 2020
6.033
6.062
6.020
6.062
18,700
-0.09(-1.42%)
Aug 07, 2020
6.100
6.159
6.070
6.150
25,300
-0.03(-0.49%)
Aug 06, 2020
6.110
6.180
6.075
6.180
20,393
-0.02(-0.32%)
Aug 05, 2020
6.150
6.245
6.150
6.200
43,115
+0.09(+1.56%)
Aug 04, 2020
5.990
6.120
5.990
6.105
17,493
+0.20(+3.30%)
Aug 03, 2020
5.860
5.960
5.860
5.910
72,837
+0.27(+4.79%)
Jul 31, 2020
5.780
5.780
5.570
5.640
92,500
-0.25(-4.16%)
Jul 30, 2020
5.750
5.890
5.700
5.885
81,434
-0.28(-4.46%)
Jul 29, 2020
6.040
6.160
6.040
6.160
39,522
+0.00(+0.00%)
Jul 28, 2020
6.180
6.190
6.130
6.160
21,152
-0.06(-0.96%)
Jul 27, 2020
6.210
6.270
6.200
6.220
36,335
+0.04(+0.65%)
Jul 24, 2020
6.180
6.240
6.140
6.180
17,500
-0.08(-1.20%)
Jul 23, 2020
6.280
6.325
6.250
6.255
26,788
-0.01(-0.24%)
Jul 22, 2020
6.170
6.290
6.170
6.270
30,146
+0.05(+0.80%)
Jul 21, 2020
6.350
6.350
6.200
6.220
177,967
+0.09(+1.46%)
Jul 20, 2020
6.150
6.150
6.080
6.130
24,614
-0.05(-0.81%)
Jul 17, 2020
6.210
6.210
6.130
6.180
30,000
+0.11(+1.81%)
Jul 16, 2020
6.040
6.120
6.040
6.070
22,248
-0.07(-1.14%)
Jul 15, 2020
6.160
6.200
6.110
6.140
84,698
+0.10(+1.74%)
Jul 14, 2020
5.970
6.035
5.960
6.035
37,943
+0.11(+1.77%)
Jul 13, 2020
6.050
6.100
5.930
5.930
44,018
-0.12(-1.98%)
Jul 10, 2020
5.970
6.060
5.970
6.050
37,400
+0.20(+3.34%)
Jul 09, 2020
5.930
5.942
5.818
5.854
25,456
-0.02(-0.27%)
Jul 08, 2020
5.900
5.930
5.810
5.870
16,208
-0.01(-0.17%)
Jul 07, 2020
5.955
5.960
5.880
5.880
33,197
-0.10(-1.67%)
Jul 06, 2020
5.970
6.000
5.945
5.980
36,355
+0.11(+1.87%)
Jul 02, 2020
5.900
5.950
5.850
5.870
35,700
+0.09(+1.56%)
Jul 01, 2020
5.805
5.805
5.720
5.780
12,517
+0.06(+1.12%)
Jun 30, 2020
5.580
5.720
5.580
5.716
17,420
+0.01(+0.11%)
Jun 29, 2020
5.630
5.730
5.615
5.710
11,701
+0.10(+1.78%)
Jun 26, 2020
5.760
5.760
5.580
5.610
46,300
-0.03(-0.53%)
Jun 25, 2020
5.560
5.660
5.540
5.640
71,248
+0.14(+2.55%)
Jun 24, 2020
5.670
5.670
5.490
5.500
36,646
-0.36(-6.06%)
Jun 23, 2020
5.940
5.940
5.820
5.855
35,196
+0.17(+2.90%)
Jun 22, 2020
5.600
5.720
5.590
5.690
63,281
+0.03(+0.44%)
Jun 19, 2020
5.800
5.810
5.646
5.665
19,700
-0.05(-0.96%)
Jun 18, 2020
5.675
5.760
5.660
5.720
23,131
+0.07(+1.24%)
Jun 17, 2020
5.685
5.730
5.610
5.650
17,294
-0.09(-1.57%)
Jun 16, 2020
5.810
5.848
5.678
5.740
64,024
-0.02(-0.35%)
Jun 15, 2020
5.575
5.790
5.540
5.760
144,068
+0.14(+2.58%)
Jun 12, 2020
5.635
5.690
5.490
5.615
68,400
+0.24(+4.37%)
Jun 11, 2020
5.540
5.620
5.380
5.380
133,005
-0.58(-9.73%)
Jun 10, 2020
5.960
6.050
5.910
5.960
88,630
-0.07(-1.16%)
Jun 09, 2020
6.060
6.100
5.990
6.030
65,573
-0.23(-3.67%)
Jun 08, 2020
6.360
6.380
6.190
6.260
59,278
+0.14(+2.29%)
Jun 05, 2020
6.080
6.155
6.020
6.120
253,100
+0.31(+5.34%)
Jun 04, 2020
5.840
5.860
5.780
5.810
73,895
-0.08(-1.36%)
Jun 03, 2020
5.820
5.910
5.790
5.890
60,590
+0.22(+3.88%)
Jun 02, 2020
5.670
5.690
5.590
5.670
111,382
+0.11(+1.94%)
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.