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
Black Stone Minerals LP
(NY:
BSM
)
16.10
+0.01 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
4.475
4.496
4.357
4.398
238,702
-0.08(-1.86%)
May 28, 2020
4.634
4.648
4.475
4.482
545,161
-0.17(-3.58%)
May 27, 2020
4.711
4.815
4.482
4.648
303,437
-0.01(-0.30%)
May 26, 2020
4.683
4.733
4.600
4.662
232,821
+0.06(+1.20%)
May 22, 2020
4.669
4.669
4.489
4.607
177,296
-0.06(-1.34%)
May 21, 2020
4.669
4.720
4.572
4.669
290,998
+0.06(+1.36%)
May 20, 2020
4.516
4.731
4.516
4.607
475,466
+0.09(+2.00%)
May 19, 2020
4.371
4.572
4.280
4.516
576,774
+0.16(+3.66%)
May 18, 2020
4.364
4.613
4.287
4.357
565,474
+0.11(+2.61%)
May 15, 2020
4.204
4.308
4.142
4.246
431,134
+0.02(+0.49%)
May 14, 2020
4.156
4.343
4.038
4.225
282,325
+0.08(+1.84%)
May 13, 2020
4.489
4.533
4.128
4.149
395,219
-0.40(-8.84%)
May 12, 2020
4.695
4.707
4.537
4.551
290,684
-0.08(-1.63%)
May 11, 2020
4.592
4.681
4.503
4.626
239,582
+0.01(+0.15%)
May 08, 2020
4.270
4.647
4.270
4.620
408,086
+0.40(+9.42%)
May 07, 2020
4.284
4.592
4.181
4.222
629,434
+0.03(+0.82%)
May 06, 2020
4.222
4.400
4.119
4.188
994,447
-0.01(-0.33%)
May 05, 2020
4.249
4.798
4.143
4.201
1,081,711
+0.34(+8.69%)
May 04, 2020
3.770
3.962
3.674
3.866
1,588,665
-0.06(-1.57%)
May 01, 2020
4.153
4.153
3.845
3.927
914,803
-0.25(-6.07%)
Apr 30, 2020
4.393
4.558
4.181
4.181
951,633
-0.23(-5.13%)
Apr 29, 2020
4.174
4.448
4.171
4.407
1,261,340
+0.32(+7.71%)
Apr 28, 2020
3.941
4.174
3.941
4.092
668,605
+0.19(+4.74%)
Apr 27, 2020
3.941
4.030
3.804
3.907
822,518
-0.17(-4.20%)
Apr 24, 2020
4.010
4.184
3.845
4.078
526,704
+0.12(+3.12%)
Apr 23, 2020
3.639
4.016
3.598
3.955
1,466,804
+0.05(+1.23%)
Apr 22, 2020
3.941
4.058
3.907
3.907
1,244,575
+0.04(+1.06%)
Apr 21, 2020
3.482
3.907
3.434
3.866
1,331,148
+0.29(+8.05%)
Apr 20, 2020
3.221
3.756
3.221
3.578
1,500,860
+0.03(+0.97%)
Apr 17, 2020
3.434
3.639
3.434
3.543
668,229
+0.19(+5.51%)
Apr 16, 2020
3.763
3.860
3.269
3.358
752,955
-0.47(-12.34%)
Apr 15, 2020
4.010
4.017
3.564
3.831
615,210
-0.25(-6.05%)
Apr 14, 2020
4.297
4.352
3.989
4.078
386,626
-0.21(-4.80%)
Apr 13, 2020
4.606
4.633
4.133
4.284
487,461
-0.17(-3.85%)
Apr 09, 2020
4.311
4.763
4.174
4.455
876,722
+0.25(+6.04%)
Apr 08, 2020
4.010
4.272
3.989
4.201
774,050
+0.23(+5.69%)
Apr 07, 2020
3.783
4.037
3.749
3.975
475,954
+0.33(+9.02%)
Apr 06, 2020
3.530
3.763
3.489
3.646
723,336
+0.12(+3.30%)
Apr 03, 2020
3.461
3.551
3.345
3.530
373,070
+0.14(+4.04%)
Apr 02, 2020
3.160
3.687
3.132
3.393
1,060,814
+0.31(+10.00%)
Apr 01, 2020
3.201
3.224
2.968
3.084
355,244
-0.12(-3.85%)
Mar 31, 2020
3.002
3.317
2.920
3.208
1,020,834
+0.34(+11.69%)
Mar 30, 2020
3.091
3.105
2.769
2.872
565,151
-0.10(-3.23%)
Mar 27, 2020
2.981
3.146
2.892
2.968
495,627
+0.00(+0.00%)
Mar 26, 2020
3.160
3.322
2.810
2.968
1,010,489
-0.16(-5.04%)
Mar 25, 2020
2.975
3.338
2.920
3.125
889,518
+0.19(+6.29%)
Mar 24, 2020
2.865
3.002
2.827
2.940
850,787
+0.09(+3.12%)
Mar 23, 2020
2.913
3.091
2.810
2.851
614,771
-0.29(-9.37%)
Mar 20, 2020
2.933
3.290
2.879
3.146
1,065,373
+0.32(+11.14%)
Mar 19, 2020
3.167
3.317
2.769
2.831
1,302,099
-0.32(-10.02%)
Mar 18, 2020
3.084
3.379
2.981
3.146
968,956
-0.25(-7.27%)
Mar 17, 2020
3.879
3.948
3.386
3.393
3,338,157
-0.49(-12.54%)
Mar 16, 2020
4.106
4.297
3.872
3.879
455,135
-0.69(-15.14%)
Mar 13, 2020
4.215
4.674
4.051
4.572
909,842
+0.58(+14.41%)
Mar 12, 2020
4.099
4.215
3.996
3.996
774,307
-0.45(-10.17%)
Mar 11, 2020
4.859
4.859
4.448
4.448
790,827
-0.51(-10.36%)
Mar 10, 2020
5.346
5.346
4.887
4.962
578,513
+0.12(+2.55%)
Mar 09, 2020
4.722
5.031
4.524
4.839
1,125,960
-0.62(-11.42%)
Mar 06, 2020
5.785
5.785
5.380
5.463
829,596
-0.36(-6.24%)
Mar 05, 2020
5.826
5.860
5.723
5.826
266,032
-0.05(-0.82%)
Mar 04, 2020
5.983
6.038
5.826
5.874
481,832
-0.08(-1.27%)
Mar 03, 2020
6.079
6.114
5.840
5.949
693,832
-0.14(-2.25%)
Mar 02, 2020
6.141
6.210
5.936
6.086
699,558
+0.02(+0.34%)
Feb 28, 2020
5.840
6.066
5.791
6.066
1,145,911
+0.14(+2.43%)
Feb 27, 2020
5.819
6.025
5.552
5.922
1,385,019
+0.01(+0.12%)
Feb 26, 2020
6.086
6.169
5.891
5.915
1,068,758
-0.21(-3.36%)
Feb 25, 2020
6.271
6.388
6.018
6.121
2,907,399
-0.71(-10.43%)
Feb 24, 2020
6.820
6.922
6.731
6.833
450,074
-0.10(-1.48%)
Feb 21, 2020
6.827
6.950
6.785
6.936
1,269,781
-0.17(-2.41%)
Feb 20, 2020
7.039
7.286
7.032
7.108
843,420
+0.12(+1.77%)
Feb 19, 2020
7.039
7.087
6.929
6.984
271,032
+0.00(+0.00%)
Feb 18, 2020
6.854
6.998
6.827
6.984
347,009
+0.11(+1.60%)
Feb 14, 2020
6.854
7.012
6.847
6.875
535,021
+0.03(+0.50%)
Feb 13, 2020
6.772
6.918
6.765
6.840
690,421
-0.18(-2.54%)
Feb 12, 2020
6.978
7.045
6.919
7.018
468,091
+0.13(+1.93%)
Feb 11, 2020
6.659
6.945
6.626
6.885
467,971
+0.25(+3.82%)
Feb 10, 2020
6.566
6.692
6.546
6.632
759,239
+0.08(+1.22%)
Feb 07, 2020
6.426
6.646
6.333
6.552
1,063,396
+0.14(+2.18%)
Feb 06, 2020
6.745
6.765
6.306
6.412
2,332,245
-0.32(-4.75%)
Feb 05, 2020
6.672
6.785
6.626
6.732
778,340
+0.09(+1.40%)
Feb 04, 2020
6.626
6.659
6.492
6.639
1,255,790
+0.07(+1.01%)
Feb 03, 2020
6.646
6.669
6.472
6.572
952,069
-0.11(-1.69%)
Jan 31, 2020
6.885
6.885
6.659
6.685
1,182,486
-0.21(-3.00%)
Jan 30, 2020
7.045
7.122
6.679
6.892
1,297,224
-0.18(-2.54%)
Jan 29, 2020
7.291
7.325
7.052
7.072
859,469
-0.21(-2.84%)
Jan 28, 2020
7.391
7.465
7.278
7.278
613,482
-0.11(-1.53%)
Jan 27, 2020
7.345
7.465
7.258
7.391
821,635
-0.01(-0.09%)
Jan 24, 2020
7.638
7.638
7.378
7.398
670,836
-0.23(-3.05%)
Jan 23, 2020
7.764
7.789
7.538
7.631
498,569
-0.17(-2.22%)
Jan 22, 2020
7.864
7.911
7.764
7.804
575,166
-0.12(-1.51%)
Jan 21, 2020
8.084
8.084
7.911
7.924
795,394
-0.21(-2.54%)
Jan 17, 2020
8.390
8.417
8.093
8.130
942,204
-0.21(-2.48%)
Jan 16, 2020
8.443
8.500
8.330
8.337
253,890
-0.09(-1.03%)
Jan 15, 2020
8.583
8.583
8.417
8.423
235,943
-0.15(-1.71%)
Jan 14, 2020
8.590
8.590
8.330
8.570
515,497
-0.05(-0.62%)
Jan 13, 2020
8.690
8.699
8.583
8.623
356,983
-0.08(-0.92%)
Jan 10, 2020
8.796
8.876
8.670
8.703
379,494
-0.09(-1.06%)
Jan 09, 2020
8.730
8.870
8.643
8.796
478,133
+0.17(+2.01%)
Jan 08, 2020
8.863
8.863
8.563
8.623
326,952
-0.24(-2.70%)
Jan 07, 2020
8.856
8.883
8.756
8.863
293,517
-0.01(-0.08%)
Jan 06, 2020
8.776
9.013
8.756
8.870
426,735
+0.13(+1.45%)
Jan 03, 2020
8.670
8.789
8.630
8.743
551,296
+0.11(+1.23%)
Jan 02, 2020
8.463
8.643
8.460
8.637
271,452
+0.17(+1.97%)
Dec 31, 2019
8.497
8.497
8.430
8.470
530,271
-0.05(-0.55%)
Dec 30, 2019
8.617
8.683
8.503
8.517
1,085,846
-0.12(-1.39%)
Dec 27, 2019
8.796
8.816
8.597
8.637
452,630
-0.13(-1.44%)
Dec 26, 2019
8.590
8.796
8.570
8.763
580,490
+0.17(+2.02%)
Dec 24, 2019
8.503
8.617
8.470
8.590
269,866
+0.11(+1.34%)
Dec 23, 2019
8.423
8.503
8.350
8.477
619,721
+0.03(+0.32%)
Dec 20, 2019
8.377
8.550
8.210
8.450
3,990,328
+0.07(+0.87%)
Dec 19, 2019
8.290
8.403
8.270
8.377
270,872
+0.06(+0.72%)
Dec 18, 2019
8.270
8.410
8.217
8.317
416,082
+0.04(+0.48%)
Dec 17, 2019
8.057
8.284
8.057
8.277
524,942
+0.23(+2.81%)
Dec 16, 2019
8.057
8.284
7.991
8.051
692,296
-0.03(-0.41%)
Dec 13, 2019
8.097
8.104
8.004
8.084
1,220,330
+0.01(+0.16%)
Dec 12, 2019
7.944
8.084
7.944
8.071
363,737
+0.13(+1.59%)
Dec 11, 2019
7.991
8.044
7.944
7.944
322,515
-0.07(-0.91%)
Dec 10, 2019
8.004
8.057
7.957
8.017
322,216
-0.01(-0.08%)
Dec 09, 2019
7.931
8.077
7.897
8.024
332,614
+0.05(+0.67%)
Dec 06, 2019
7.884
7.971
7.851
7.971
370,784
+0.12(+1.53%)
Dec 05, 2019
7.931
7.977
7.824
7.851
363,511
-0.09(-1.09%)
Dec 04, 2019
7.831
7.947
7.811
7.937
322,811
+0.11(+1.45%)
Dec 03, 2019
7.837
7.961
7.724
7.824
769,545
+0.02(+0.26%)
Dec 02, 2019
7.971
7.991
7.804
7.804
596,621
-0.10(-1.26%)
Nov 29, 2019
7.631
7.957
7.631
7.904
430,855
+0.29(+3.85%)
Nov 27, 2019
7.591
7.646
7.491
7.611
605,810
+0.01(+0.18%)
Nov 26, 2019
7.897
7.917
7.578
7.598
1,026,569
-0.39(-4.84%)
Nov 25, 2019
7.957
7.984
7.911
7.984
335,487
+0.02(+0.25%)
Nov 22, 2019
7.931
8.004
7.924
7.964
469,150
+0.03(+0.34%)
Nov 21, 2019
7.991
8.017
7.837
7.937
545,613
-0.03(-0.33%)
Nov 20, 2019
7.957
8.004
7.917
7.964
405,528
+0.01(+0.17%)
Nov 19, 2019
8.004
8.037
7.903
7.951
664,231
-0.09(-1.08%)
Nov 18, 2019
8.190
8.224
7.894
8.037
1,105,308
-0.20(-2.43%)
Nov 15, 2019
8.250
8.310
8.210
8.237
453,531
-0.01(-0.16%)
Nov 14, 2019
8.457
8.517
8.224
8.250
611,682
-0.22(-2.59%)
Nov 13, 2019
8.577
8.597
8.410
8.470
582,189
-0.11(-1.32%)
Nov 12, 2019
8.661
8.661
8.519
8.583
717,422
-0.03(-0.38%)
Nov 11, 2019
8.654
8.667
8.538
8.616
710,135
+0.00(+0.00%)
Nov 08, 2019
8.493
8.616
8.383
8.616
947,467
+0.15(+1.76%)
Nov 07, 2019
8.454
8.616
8.421
8.467
901,603
+0.05(+0.62%)
Nov 06, 2019
8.564
8.583
8.341
8.415
932,028
-0.08(-0.99%)
Nov 05, 2019
8.512
8.654
8.111
8.499
983,995
-0.11(-1.28%)
Nov 04, 2019
8.480
8.803
8.480
8.609
738,938
+0.14(+1.68%)
Nov 01, 2019
8.454
8.537
8.383
8.467
622,890
+0.01(+0.08%)
Oct 31, 2019
8.512
8.564
8.357
8.460
509,341
-0.04(-0.46%)
Oct 30, 2019
8.577
8.603
8.473
8.499
221,929
-0.08(-0.91%)
Oct 29, 2019
8.758
8.771
8.577
8.577
697,319
-0.20(-2.29%)
Oct 28, 2019
8.752
8.881
8.713
8.777
280,605
+0.03(+0.30%)
Oct 25, 2019
8.687
8.764
8.629
8.752
423,139
+0.05(+0.60%)
Oct 24, 2019
8.622
8.745
8.622
8.700
227,274
+0.07(+0.83%)
Oct 23, 2019
8.648
8.732
8.603
8.629
230,163
-0.02(-0.22%)
Oct 22, 2019
8.564
8.687
8.538
8.648
320,742
+0.12(+1.37%)
Oct 21, 2019
8.473
8.603
8.467
8.531
848,103
+0.07(+0.84%)
Oct 18, 2019
8.609
8.641
8.460
8.460
310,363
-0.12(-1.43%)
Oct 17, 2019
8.603
8.654
8.564
8.583
352,543
+0.04(+0.45%)
Oct 16, 2019
8.512
8.642
8.480
8.544
186,355
+0.02(+0.23%)
Oct 15, 2019
8.596
8.622
8.512
8.525
242,270
-0.08(-0.90%)
Oct 14, 2019
8.557
8.612
8.454
8.603
141,567
+0.05(+0.61%)
Oct 11, 2019
8.493
8.576
8.493
8.551
377,874
+0.14(+1.62%)
Oct 10, 2019
8.447
8.554
8.376
8.415
449,961
-0.05(-0.61%)
Oct 09, 2019
8.544
8.596
8.447
8.467
315,077
-0.05(-0.61%)
Oct 08, 2019
8.635
8.654
8.408
8.519
544,703
-0.14(-1.57%)
Oct 07, 2019
8.771
8.836
8.642
8.654
364,718
-0.16(-1.84%)
Oct 04, 2019
8.952
8.985
8.732
8.816
284,101
-0.14(-1.52%)
Oct 03, 2019
8.855
9.056
8.803
8.952
231,016
+0.12(+1.32%)
Oct 02, 2019
8.991
9.023
8.810
8.836
296,277
-0.14(-1.59%)
Oct 01, 2019
9.308
9.308
8.978
8.978
308,006
-0.24(-2.60%)
Sep 30, 2019
9.159
9.224
9.127
9.218
187,859
+0.04(+0.42%)
Sep 27, 2019
9.023
9.211
9.017
9.179
137,802
+0.15(+1.65%)
Sep 26, 2019
9.218
9.229
9.030
9.030
430,828
-0.16(-1.76%)
Sep 25, 2019
9.192
9.250
9.146
9.192
784,168
-0.01(-0.07%)
Sep 24, 2019
9.321
9.321
9.192
9.198
119,436
-0.13(-1.39%)
Sep 23, 2019
9.250
9.412
9.250
9.328
297,716
+0.09(+0.98%)
Sep 20, 2019
9.483
9.523
9.237
9.237
1,356,085
-0.25(-2.59%)
Sep 19, 2019
9.658
9.701
9.451
9.483
140,966
-0.13(-1.35%)
Sep 18, 2019
9.833
9.839
9.612
9.612
148,349
-0.21(-2.17%)
Sep 17, 2019
10.05
10.05
9.729
9.826
421,617
-0.20(-2.00%)
Sep 16, 2019
9.820
10.10
9.625
10.03
429,857
+0.50(+5.23%)
Sep 13, 2019
9.515
9.580
9.347
9.528
587,822
+0.06(+0.68%)
Sep 12, 2019
9.548
9.600
9.399
9.464
237,251
-0.10(-1.08%)
Sep 11, 2019
9.651
9.651
9.457
9.567
237,059
-0.09(-0.94%)
Sep 10, 2019
9.638
9.755
9.567
9.658
222,490
+0.07(+0.74%)
Sep 09, 2019
9.515
9.677
9.412
9.587
760,632
+0.03(+0.34%)
Sep 06, 2019
9.095
9.554
9.082
9.554
1,091,912
+0.41(+4.46%)
Sep 05, 2019
9.269
9.272
9.127
9.146
93,367
-0.04(-0.42%)
Sep 04, 2019
9.198
9.211
9.101
9.185
110,417
+0.07(+0.78%)
Sep 03, 2019
9.114
9.153
9.049
9.114
135,183
-0.10(-1.12%)
Aug 30, 2019
9.224
9.250
9.108
9.218
102,579
-0.01(-0.07%)
Aug 29, 2019
9.224
9.277
9.159
9.224
215,374
+0.01(+0.14%)
Aug 28, 2019
9.056
9.282
9.010
9.211
229,644
+0.21(+2.37%)
Aug 27, 2019
9.146
9.161
8.894
8.998
237,619
-0.12(-1.35%)
Aug 26, 2019
9.121
9.224
9.101
9.121
186,556
+0.01(+0.14%)
Aug 23, 2019
9.218
9.237
9.023
9.108
229,258
-0.13(-1.40%)
Aug 22, 2019
9.295
9.379
9.179
9.237
189,637
-0.05(-0.56%)
Aug 21, 2019
9.269
9.315
9.191
9.289
294,637
+0.02(+0.21%)
Aug 20, 2019
9.302
9.367
9.192
9.269
192,074
+0.03(+0.28%)
Aug 19, 2019
8.959
9.256
8.952
9.244
197,262
+0.28(+3.18%)
Aug 16, 2019
8.965
9.004
8.907
8.959
457,126
+0.08(+0.87%)
Aug 15, 2019
8.926
8.972
8.836
8.881
307,502
-0.09(-1.01%)
Aug 14, 2019
9.062
9.069
8.810
8.972
580,771
-0.12(-1.35%)
Aug 13, 2019
9.164
9.221
9.013
9.095
336,060
-0.01(-0.14%)
Aug 12, 2019
9.114
9.164
9.025
9.107
119,255
-0.03(-0.35%)
Aug 09, 2019
9.265
9.334
9.108
9.139
188,680
-0.08(-0.82%)
Aug 08, 2019
9.101
9.296
8.994
9.214
408,049
+0.30(+3.32%)
Aug 07, 2019
9.076
9.145
8.836
8.918
477,759
-0.30(-3.28%)
Aug 06, 2019
9.303
9.492
9.114
9.221
557,849
-0.09(-0.95%)
Aug 05, 2019
9.334
9.416
9.183
9.309
261,325
-0.13(-1.40%)
Aug 02, 2019
9.448
9.467
9.353
9.442
795,788
+0.01(+0.07%)
Aug 01, 2019
9.467
9.542
9.397
9.435
307,937
-0.03(-0.27%)
Jul 31, 2019
9.467
9.568
9.366
9.460
279,045
+0.03(+0.27%)
Jul 30, 2019
9.397
9.486
9.334
9.435
236,752
+0.04(+0.40%)
Jul 29, 2019
9.397
9.422
9.347
9.397
355,491
-0.02(-0.20%)
Jul 26, 2019
9.486
9.527
9.372
9.416
653,564
-0.08(-0.80%)
Jul 25, 2019
9.643
9.661
9.467
9.492
159,103
-0.15(-1.57%)
Jul 24, 2019
9.524
9.732
9.473
9.643
289,550
+0.12(+1.26%)
Jul 23, 2019
9.423
9.542
9.372
9.524
256,683
+0.12(+1.27%)
Jul 22, 2019
9.391
9.459
9.356
9.404
115,532
+0.01(+0.13%)
Jul 19, 2019
9.442
9.454
9.341
9.391
338,198
-0.06(-0.67%)
Jul 18, 2019
9.378
9.464
9.360
9.454
119,742
+0.08(+0.87%)
Jul 17, 2019
9.555
9.561
9.360
9.372
331,968
-0.19(-1.98%)
Jul 16, 2019
9.555
9.650
9.479
9.561
273,967
+0.00(+0.00%)
Jul 15, 2019
9.814
9.814
9.549
9.561
212,506
-0.25(-2.51%)
Jul 12, 2019
9.732
9.845
9.650
9.807
497,704
+0.07(+0.71%)
Jul 11, 2019
9.801
9.864
9.706
9.738
289,434
+0.08(+0.78%)
Jul 10, 2019
9.713
9.788
9.618
9.662
727,874
+0.00(+0.00%)
Jul 09, 2019
9.568
9.732
9.473
9.662
186,028
+0.09(+0.99%)
Jul 08, 2019
9.643
9.687
9.555
9.568
86,797
-0.11(-1.17%)
Jul 05, 2019
9.561
9.706
9.555
9.681
113,208
+0.05(+0.52%)
Jul 03, 2019
9.675
9.694
9.580
9.631
121,136
-0.06(-0.59%)
Jul 02, 2019
9.687
9.694
9.537
9.687
141,518
+0.00(+0.00%)
Jul 01, 2019
9.921
9.921
9.650
9.687
237,563
-0.09(-0.90%)
Jun 28, 2019
9.618
9.814
9.590
9.776
333,600
+0.14(+1.44%)
Jun 27, 2019
9.492
9.669
9.397
9.637
258,067
+0.09(+0.99%)
Jun 26, 2019
9.593
9.765
9.492
9.542
367,153
-0.03(-0.26%)
Jun 25, 2019
9.675
9.751
9.561
9.568
356,306
-0.16(-1.62%)
Jun 24, 2019
9.883
9.959
9.687
9.725
424,046
-0.16(-1.60%)
Jun 21, 2019
9.870
9.921
9.788
9.883
649,441
+0.01(+0.06%)
Jun 20, 2019
10.01
10.05
9.864
9.877
644,084
+0.03(+0.32%)
Jun 19, 2019
9.933
9.965
9.845
9.845
150,448
-0.04(-0.45%)
Jun 18, 2019
9.776
9.899
9.751
9.889
488,861
+0.14(+1.42%)
Jun 17, 2019
9.896
9.933
9.719
9.751
319,125
-0.14(-1.40%)
Jun 14, 2019
10.02
10.08
9.826
9.889
1,123,046
-0.04(-0.44%)
Jun 13, 2019
10.16
10.18
9.921
9.933
1,329,768
-0.01(-0.06%)
Jun 12, 2019
10.19
10.24
9.927
9.940
561,071
-0.32(-3.07%)
Jun 11, 2019
10.30
10.32
9.946
10.26
1,785,261
-0.03(-0.25%)
Jun 10, 2019
10.39
10.41
10.23
10.28
185,343
-0.05(-0.49%)
Jun 07, 2019
10.30
10.43
10.21
10.33
235,771
+0.05(+0.49%)
Jun 06, 2019
10.28
10.34
10.20
10.28
179,278
-0.03(-0.31%)
Jun 05, 2019
10.46
10.49
10.31
10.31
178,095
-0.15(-1.45%)
Jun 04, 2019
10.39
10.49
10.26
10.46
361,076
+0.08(+0.79%)
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.