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
Eagle Point Credit Inc
(NY:
ECC
)
10.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2017
6.760
6.760
6.698
6.754
91,987
+0.06(+0.83%)
Jun 29, 2017
6.776
6.776
6.698
6.698
132,651
-0.03(-0.49%)
Jun 28, 2017
6.793
6.809
6.732
6.731
46,231
-0.07(-1.01%)
Jun 27, 2017
6.855
6.874
6.793
6.799
159,974
-0.04(-0.53%)
Jun 26, 2017
6.852
6.855
6.803
6.835
88,995
+0.04(+0.53%)
Jun 23, 2017
6.728
6.820
6.727
6.799
71,015
+0.04(+0.53%)
Jun 22, 2017
6.768
6.768
6.721
6.763
72,497
+0.00(+0.00%)
Jun 21, 2017
6.773
6.793
6.754
6.763
63,574
+0.01(+0.19%)
Jun 20, 2017
6.741
6.776
6.741
6.750
102,438
-0.03(-0.43%)
Jun 19, 2017
6.757
6.806
6.757
6.780
114,242
+0.03(+0.48%)
Jun 16, 2017
6.752
6.760
6.695
6.747
80,125
+0.02(+0.34%)
Jun 15, 2017
6.757
6.773
6.705
6.724
58,531
-0.03(-0.44%)
Jun 14, 2017
6.695
6.767
6.695
6.754
66,713
+0.08(+1.27%)
Jun 13, 2017
6.701
6.740
6.630
6.669
169,169
-0.08(-1.11%)
Jun 12, 2017
6.773
6.773
6.675
6.744
121,282
-0.03(-0.43%)
Jun 09, 2017
6.701
6.780
6.698
6.773
146,186
+0.05(+0.73%)
Jun 08, 2017
6.695
6.727
6.684
6.724
131,775
+0.03(+0.44%)
Jun 07, 2017
6.727
6.736
6.666
6.695
161,903
+0.00(+0.05%)
Jun 06, 2017
6.630
6.724
6.630
6.692
152,067
+0.07(+1.07%)
Jun 05, 2017
6.591
6.630
6.582
6.620
82,897
+0.02(+0.34%)
Jun 02, 2017
6.556
6.598
6.523
6.598
190,030
+0.09(+1.39%)
Jun 01, 2017
6.504
6.553
6.478
6.507
100,658
+0.00(+0.00%)
May 31, 2017
6.501
6.517
6.443
6.507
110,997
+0.01(+0.15%)
May 30, 2017
6.452
6.534
6.439
6.498
91,985
+0.03(+0.50%)
May 26, 2017
6.478
6.497
6.420
6.465
104,383
+0.01(+0.20%)
May 25, 2017
6.394
6.452
6.391
6.452
84,447
+0.06(+0.96%)
May 24, 2017
6.449
6.514
6.371
6.391
303,260
-0.06(-1.00%)
May 23, 2017
6.426
6.455
6.342
6.455
233,051
+0.08(+1.32%)
May 22, 2017
6.404
6.428
6.341
6.371
120,038
-0.03(-0.40%)
May 19, 2017
6.397
6.436
6.326
6.397
115,786
+0.03(+0.46%)
May 18, 2017
6.268
6.388
6.268
6.368
62,027
+0.07(+1.08%)
May 17, 2017
6.326
6.381
6.300
6.300
183,914
-0.03(-0.41%)
May 16, 2017
6.323
6.388
6.323
6.326
117,283
+0.02(+0.36%)
May 15, 2017
6.294
6.336
6.294
6.303
134,338
-0.00(-0.05%)
May 12, 2017
6.255
6.356
6.255
6.307
93,562
+0.02(+0.36%)
May 11, 2017
6.307
6.349
6.271
6.284
153,929
-0.01(-0.15%)
May 10, 2017
6.303
6.358
6.243
6.294
177,845
-0.04(-0.60%)
May 09, 2017
6.355
6.355
6.296
6.332
159,340
-0.03(-0.51%)
May 08, 2017
6.246
6.374
6.246
6.364
280,212
+0.07(+1.17%)
May 05, 2017
6.275
6.319
6.243
6.291
225,694
-0.06(-0.91%)
May 04, 2017
6.499
6.499
5.993
6.348
963,197
-0.11(-1.69%)
May 03, 2017
6.531
6.531
6.435
6.457
164,051
-0.06(-0.88%)
May 02, 2017
6.428
6.527
6.428
6.515
196,550
+0.09(+1.34%)
May 01, 2017
6.403
6.486
6.387
6.428
259,005
+0.08(+1.21%)
Apr 28, 2017
6.300
6.486
6.264
6.351
420,930
+0.07(+1.07%)
Apr 27, 2017
6.243
6.338
6.233
6.284
291,302
+0.04(+0.72%)
Apr 26, 2017
6.291
6.291
6.233
6.239
311,525
-0.05(-0.76%)
Apr 25, 2017
6.313
6.313
6.243
6.287
328,680
+0.01(+0.10%)
Apr 24, 2017
6.303
6.323
6.275
6.281
461,300
+0.02(+0.36%)
Apr 21, 2017
6.243
6.323
6.243
6.259
656,761
+0.02(+0.26%)
Apr 20, 2017
6.227
6.307
6.195
6.243
4,014,086
-0.32(-4.88%)
Apr 19, 2017
6.595
6.761
6.547
6.563
288,496
-0.00(-0.05%)
Apr 18, 2017
6.537
6.592
6.537
6.566
94,017
+0.03(+0.49%)
Apr 17, 2017
6.627
6.643
6.467
6.534
128,094
-0.06(-0.87%)
Apr 13, 2017
6.672
6.780
6.531
6.592
196,153
-0.08(-1.20%)
Apr 12, 2017
6.912
6.956
6.579
6.672
499,391
-0.21(-3.02%)
Apr 11, 2017
6.965
7.012
6.708
6.880
318,784
-0.10(-1.50%)
Apr 10, 2017
6.794
6.994
6.778
6.984
306,848
+0.22(+3.28%)
Apr 07, 2017
6.803
6.838
6.745
6.762
204,590
-0.04(-0.61%)
Apr 06, 2017
6.895
6.961
6.800
6.803
249,026
-0.02(-0.33%)
Apr 05, 2017
6.803
6.851
6.781
6.826
170,587
+0.01(+0.19%)
Apr 04, 2017
6.765
6.851
6.756
6.813
285,264
+0.07(+1.02%)
Apr 03, 2017
6.819
6.819
6.629
6.745
446,526
+0.13(+1.99%)
Mar 31, 2017
6.483
6.658
6.426
6.613
723,044
+0.19(+3.01%)
Mar 30, 2017
6.388
6.668
6.328
6.420
1,588,343
+0.26(+4.22%)
Mar 29, 2017
6.179
6.179
6.122
6.160
62,592
+0.01(+0.15%)
Mar 28, 2017
6.169
6.169
6.137
6.150
48,650
-0.00(-0.05%)
Mar 27, 2017
6.169
6.195
6.133
6.153
33,715
-0.02(-0.26%)
Mar 24, 2017
6.153
6.179
6.122
6.169
111,268
+0.02(+0.26%)
Mar 23, 2017
6.179
6.179
6.131
6.153
86,039
-0.03(-0.46%)
Mar 22, 2017
6.125
6.224
6.125
6.182
80,396
+0.05(+0.88%)
Mar 21, 2017
6.235
6.235
6.122
6.128
118,059
-0.10(-1.58%)
Mar 20, 2017
6.226
6.231
6.166
6.226
83,662
+0.03(+0.56%)
Mar 17, 2017
6.133
6.233
6.131
6.191
102,519
+0.01(+0.21%)
Mar 16, 2017
6.026
6.255
6.026
6.179
198,089
+0.13(+2.10%)
Mar 15, 2017
6.001
6.058
5.954
6.052
155,441
+0.11(+1.81%)
Mar 14, 2017
6.014
6.020
5.928
5.944
155,681
-0.07(-1.21%)
Mar 13, 2017
6.045
6.058
5.998
6.017
124,462
+0.02(+0.37%)
Mar 10, 2017
5.979
6.101
5.979
5.995
166,931
+0.00(+0.00%)
Mar 09, 2017
6.054
6.089
5.970
5.995
130,128
-0.06(-0.98%)
Mar 08, 2017
6.051
6.054
5.963
6.054
114,593
+0.05(+0.76%)
Mar 07, 2017
5.979
6.054
5.976
6.009
75,530
+0.04(+0.65%)
Mar 06, 2017
5.966
6.029
5.954
5.970
258,151
-0.07(-1.14%)
Mar 03, 2017
5.941
6.051
5.924
6.039
256,192
+0.13(+2.26%)
Mar 02, 2017
5.837
5.933
5.809
5.905
125,503
+0.06(+1.06%)
Mar 01, 2017
5.840
6.010
5.765
5.843
256,414
-0.01(-0.21%)
Feb 28, 2017
5.905
5.964
5.812
5.855
202,785
-0.03(-0.53%)
Feb 27, 2017
5.868
5.967
5.825
5.886
256,289
+0.08(+1.45%)
Feb 24, 2017
5.582
5.907
5.582
5.803
382,240
+0.24(+4.30%)
Feb 23, 2017
5.560
5.585
5.517
5.563
90,802
+0.01(+0.22%)
Feb 22, 2017
5.560
5.588
5.470
5.551
163,918
-0.01(-0.22%)
Feb 21, 2017
5.542
5.588
5.535
5.563
125,802
+0.03(+0.56%)
Feb 17, 2017
5.532
5.532
5.532
0
+0.00(+0.00%)
Feb 16, 2017
5.511
5.551
5.494
5.532
87,483
+0.03(+0.51%)
Feb 15, 2017
5.514
5.544
5.504
5.504
88,726
-0.00(-0.06%)
Feb 14, 2017
5.498
5.514
5.476
5.507
92,016
+0.04(+0.74%)
Feb 13, 2017
5.476
5.533
5.467
5.467
93,793
+0.01(+0.11%)
Feb 10, 2017
5.529
5.569
5.430
5.461
148,260
-0.05(-0.90%)
Feb 09, 2017
5.557
5.557
5.483
5.511
96,645
-0.02(-0.28%)
Feb 08, 2017
5.522
5.591
5.486
5.526
171,806
-0.02(-0.34%)
Feb 07, 2017
5.436
5.551
5.408
5.545
252,902
+0.12(+2.18%)
Feb 06, 2017
5.430
5.461
5.414
5.427
111,615
+0.00(+0.06%)
Feb 03, 2017
5.433
5.436
5.420
5.424
160,557
-0.00(-0.06%)
Feb 02, 2017
5.433
5.436
5.409
5.427
82,986
+0.01(+0.23%)
Feb 01, 2017
5.380
5.424
5.349
5.414
158,446
+0.02(+0.35%)
Jan 31, 2017
5.405
5.427
5.365
5.396
91,971
-0.00(-0.06%)
Jan 30, 2017
5.367
5.402
5.358
5.399
66,935
+0.02(+0.46%)
Jan 27, 2017
5.396
5.410
5.368
5.374
107,079
+0.01(+0.12%)
Jan 26, 2017
5.377
5.399
5.358
5.368
175,749
+0.01(+0.12%)
Jan 25, 2017
5.368
5.374
5.346
5.361
162,209
-0.01(-0.23%)
Jan 24, 2017
5.349
5.386
5.327
5.374
121,253
+0.02(+0.34%)
Jan 23, 2017
5.334
5.358
5.330
5.355
67,614
+0.02(+0.29%)
Jan 20, 2017
5.358
5.371
5.331
5.340
54,486
-0.02(-0.29%)
Jan 19, 2017
5.312
5.358
5.312
5.355
281,866
+0.06(+1.11%)
Jan 18, 2017
5.270
5.312
5.270
5.296
234,308
+0.02(+0.41%)
Jan 17, 2017
5.265
5.325
5.244
5.274
321,337
+0.02(+0.41%)
Jan 13, 2017
5.253
5.253
5.253
0
+0.01(+0.24%)
Jan 12, 2017
5.265
5.265
5.232
5.240
118,350
+0.00(+0.00%)
Jan 11, 2017
5.203
5.245
5.194
5.240
91,102
+0.03(+0.54%)
Jan 10, 2017
5.219
5.247
5.188
5.212
133,686
-0.03(-0.54%)
Jan 09, 2017
5.234
5.249
5.219
5.240
81,093
+0.01(+0.12%)
Jan 06, 2017
5.231
5.252
5.219
5.234
80,784
+0.01(+0.12%)
Jan 05, 2017
5.247
5.250
5.200
5.228
130,274
-0.02(-0.36%)
Jan 04, 2017
5.215
5.250
5.198
5.247
121,933
+0.04(+0.84%)
Jan 03, 2017
5.228
5.254
5.191
5.203
110,710
+0.01(+0.24%)
Dec 30, 2016
5.191
5.191
5.191
0
-0.07(-1.30%)
Dec 29, 2016
5.281
5.281
5.222
5.259
113,292
-0.01(-0.12%)
Dec 28, 2016
5.234
5.290
5.222
5.265
105,482
+0.03(+0.59%)
Dec 27, 2016
5.255
5.269
5.204
5.234
410,166
-0.01(-0.23%)
Dec 23, 2016
5.246
5.246
5.246
0
+0.01(+0.17%)
Dec 22, 2016
5.204
5.276
5.204
5.237
93,355
+0.03(+0.52%)
Dec 21, 2016
5.210
5.277
5.204
5.210
153,126
-0.01(-0.12%)
Dec 20, 2016
5.183
5.243
5.135
5.216
173,926
+0.06(+1.10%)
Dec 19, 2016
5.219
5.219
5.159
5.159
169,155
-0.04(-0.86%)
Dec 16, 2016
5.189
5.243
5.168
5.204
189,419
+0.04(+0.70%)
Dec 15, 2016
5.188
5.228
5.159
5.168
255,573
-0.01(-0.12%)
Dec 14, 2016
5.204
5.204
5.159
5.174
145,448
-0.04(-0.86%)
Dec 13, 2016
5.213
5.249
5.189
5.219
137,126
+0.01(+0.29%)
Dec 12, 2016
5.189
5.246
5.189
5.204
320,868
+0.00(+0.00%)
Dec 09, 2016
5.198
5.215
5.174
5.204
326,459
-0.00(-0.06%)
Dec 08, 2016
5.174
5.264
5.129
5.207
2,283,327
-0.18(-3.39%)
Dec 07, 2016
5.399
5.399
5.384
5.390
55,186
-0.01(-0.17%)
Dec 06, 2016
5.393
5.399
5.365
5.399
67,511
+0.01(+0.17%)
Dec 05, 2016
5.393
5.399
5.381
5.390
85,721
+0.00(+0.00%)
Dec 02, 2016
5.363
5.399
5.363
5.390
77,756
+0.02(+0.45%)
Dec 01, 2016
5.333
5.390
5.309
5.366
141,140
+0.03(+0.51%)
Nov 30, 2016
5.315
5.363
5.312
5.339
129,542
+0.02(+0.45%)
Nov 29, 2016
5.361
5.361
5.312
5.315
38,666
-0.05(-0.89%)
Nov 28, 2016
5.357
5.369
5.301
5.363
49,505
+0.02(+0.34%)
Nov 25, 2016
5.330
5.393
5.330
5.345
43,230
+0.01(+0.28%)
Nov 23, 2016
5.330
5.330
5.330
0
-0.00(-0.06%)
Nov 22, 2016
5.294
5.363
5.279
5.333
79,960
+0.05(+0.97%)
Nov 21, 2016
5.294
5.294
5.252
5.282
86,094
+0.01(+0.11%)
Nov 18, 2016
5.294
5.306
5.249
5.276
55,559
-0.02(-0.34%)
Nov 17, 2016
5.207
5.345
5.207
5.294
280,238
+0.04(+0.86%)
Nov 16, 2016
5.144
5.339
5.144
5.249
207,755
+0.09(+1.74%)
Nov 15, 2016
5.075
5.159
5.068
5.159
109,932
+0.10(+1.96%)
Nov 14, 2016
4.955
5.063
4.955
5.060
38,173
+0.09(+1.87%)
Nov 11, 2016
4.871
4.970
4.871
4.967
82,297
+0.08(+1.72%)
Nov 10, 2016
4.901
4.910
4.871
4.883
117,586
+0.01(+0.31%)
Nov 09, 2016
4.865
4.979
4.837
4.868
106,624
-0.01(-0.12%)
Nov 08, 2016
4.904
4.958
4.871
4.874
73,159
-0.02(-0.31%)
Nov 07, 2016
4.934
4.970
4.886
4.889
221,501
-0.01(-0.18%)
Nov 04, 2016
4.889
4.952
4.889
4.898
62,270
+0.02(+0.49%)
Nov 03, 2016
5.015
5.072
4.874
4.874
62,430
-0.12(-2.40%)
Nov 02, 2016
5.018
5.021
4.994
4.994
30,795
-0.01(-0.24%)
Nov 01, 2016
5.030
5.085
4.961
5.006
60,140
-0.00(-0.06%)
Oct 31, 2016
5.039
5.082
4.997
5.009
118,887
-0.03(-0.54%)
Oct 28, 2016
5.054
5.073
5.012
5.036
51,502
+0.02(+0.45%)
Oct 27, 2016
5.030
5.067
5.009
5.014
79,613
-0.03(-0.51%)
Oct 26, 2016
5.113
5.113
5.021
5.039
107,618
+0.00(+0.00%)
Oct 25, 2016
5.111
5.135
5.033
5.039
95,516
-0.07(-1.35%)
Oct 24, 2016
5.099
5.144
5.096
5.108
74,199
+0.01(+0.18%)
Oct 21, 2016
5.084
5.099
5.078
5.099
74,792
+0.00(+0.06%)
Oct 20, 2016
5.108
5.108
5.075
5.096
76,156
-0.00(-0.06%)
Oct 19, 2016
5.096
5.120
5.078
5.099
78,393
+0.03(+0.59%)
Oct 18, 2016
5.072
5.096
5.066
5.069
97,543
+0.00(+0.06%)
Oct 17, 2016
5.042
5.090
5.042
5.066
54,532
+0.04(+0.78%)
Oct 14, 2016
5.039
5.096
5.027
5.027
46,304
-0.01(-0.24%)
Oct 13, 2016
5.054
5.054
5.012
5.039
59,230
-0.01(-0.18%)
Oct 12, 2016
5.051
5.066
5.042
5.048
32,438
-0.03(-0.53%)
Oct 11, 2016
5.065
5.105
5.054
5.075
47,078
-0.02(-0.29%)
Oct 10, 2016
5.069
5.105
5.039
5.090
53,635
+0.02(+0.30%)
Oct 07, 2016
5.069
5.159
5.039
5.075
50,778
+0.01(+0.12%)
Oct 06, 2016
5.099
5.102
5.051
5.069
30,885
-0.05(-1.00%)
Oct 05, 2016
5.126
5.126
5.057
5.120
102,154
+0.07(+1.37%)
Oct 04, 2016
5.063
5.104
5.042
5.051
51,198
-0.08(-1.58%)
Oct 03, 2016
5.129
5.159
5.102
5.132
45,587
-0.02(-0.29%)
Sep 30, 2016
5.099
5.159
5.099
5.147
69,931
+0.10(+1.90%)
Sep 29, 2016
5.039
5.192
5.039
5.051
150,362
-0.02(-0.47%)
Sep 28, 2016
5.009
5.099
4.988
5.075
121,747
+0.07(+1.32%)
Sep 27, 2016
5.090
5.110
4.980
5.009
159,643
-0.09(-1.70%)
Sep 26, 2016
5.108
5.125
5.084
5.096
179,239
-0.01(-0.28%)
Sep 23, 2016
5.067
5.110
5.067
5.110
48,165
-0.00(-0.06%)
Sep 22, 2016
5.082
5.116
5.035
5.113
113,097
+0.02(+0.45%)
Sep 21, 2016
5.076
5.096
5.024
5.090
126,277
-0.04(-0.73%)
Sep 20, 2016
5.099
5.174
5.099
5.128
68,317
+0.04(+0.85%)
Sep 19, 2016
5.125
5.194
5.037
5.084
60,035
-0.06(-1.18%)
Sep 16, 2016
4.922
5.160
4.922
5.145
60,398
+0.18(+3.62%)
Sep 15, 2016
4.925
4.995
4.919
4.966
48,741
+0.05(+1.06%)
Sep 14, 2016
4.989
4.989
4.903
4.914
23,574
-0.01(-0.24%)
Sep 13, 2016
4.980
5.087
4.922
4.925
95,970
-0.07(-1.33%)
Sep 12, 2016
4.931
5.029
4.792
4.992
276,695
+0.03(+0.58%)
Sep 09, 2016
5.064
5.197
4.890
4.963
188,985
-0.13(-2.61%)
Sep 08, 2016
5.160
5.209
5.044
5.096
123,085
-0.06(-1.12%)
Sep 07, 2016
5.212
5.212
5.154
5.154
25,871
-0.02(-0.34%)
Sep 06, 2016
5.209
5.212
5.125
5.171
191,071
-0.03(-0.67%)
Sep 02, 2016
5.125
5.206
5.206
5.206
70,800
+0.08(+1.58%)
Sep 01, 2016
5.125
5.137
5.102
5.125
49,208
+0.00(+0.00%)
Aug 31, 2016
5.154
5.168
5.105
5.125
114,161
+0.00(+0.00%)
Aug 30, 2016
5.122
5.154
5.070
5.125
61,793
+0.03(+0.63%)
Aug 29, 2016
5.058
5.125
5.048
5.093
120,761
+0.06(+1.15%)
Aug 26, 2016
5.116
5.125
5.035
5.035
160,948
-0.08(-1.58%)
Aug 25, 2016
5.157
5.197
5.087
5.116
147,496
-0.02(-0.39%)
Aug 24, 2016
5.168
5.241
5.073
5.137
269,415
+0.06(+1.20%)
Aug 23, 2016
5.106
5.110
5.041
5.076
116,779
-0.02(-0.40%)
Aug 22, 2016
5.113
5.160
5.061
5.096
151,969
-0.05(-1.01%)
Aug 19, 2016
5.113
5.168
5.067
5.148
98,243
+0.03(+0.68%)
Aug 18, 2016
4.983
5.178
4.948
5.113
181,187
+0.17(+3.40%)
Aug 17, 2016
4.957
4.992
4.934
4.945
54,737
-0.03(-0.58%)
Aug 16, 2016
4.928
5.024
4.922
4.974
184,785
+0.06(+1.12%)
Aug 15, 2016
4.928
4.971
4.893
4.919
265,847
-0.01(-0.23%)
Aug 12, 2016
4.951
4.951
4.877
4.931
232,063
+0.03(+0.53%)
Aug 11, 2016
4.893
4.905
4.870
4.905
59,368
+0.03(+0.53%)
Aug 10, 2016
4.908
4.908
4.867
4.879
31,093
-0.01(-0.24%)
Aug 09, 2016
4.914
4.925
4.853
4.890
32,568
-0.03(-0.53%)
Aug 08, 2016
4.928
4.940
4.850
4.916
94,074
+0.00(+0.00%)
Aug 05, 2016
4.864
4.948
4.846
4.916
72,385
+0.07(+1.49%)
Aug 04, 2016
4.844
4.888
4.815
4.844
67,191
+0.02(+0.48%)
Aug 03, 2016
4.937
4.937
4.806
4.821
124,211
-0.06(-1.30%)
Aug 02, 2016
4.922
4.922
4.879
4.885
108,058
-0.03(-0.71%)
Aug 01, 2016
4.888
4.934
4.885
4.919
50,161
+0.01(+0.11%)
Jul 29, 2016
4.911
4.922
4.879
4.914
60,014
+0.03(+0.60%)
Jul 28, 2016
4.890
4.920
4.879
4.885
47,436
-0.05(-1.00%)
Jul 27, 2016
4.911
4.937
4.908
4.934
79,037
+0.05(+0.95%)
Jul 26, 2016
4.928
4.972
4.888
4.888
67,920
-0.01(-0.18%)
Jul 25, 2016
4.879
4.908
4.838
4.896
61,492
-0.01(-0.24%)
Jul 22, 2016
4.888
4.921
4.866
4.908
19,126
-0.01(-0.29%)
Jul 21, 2016
4.879
4.922
4.801
4.922
43,105
+0.06(+1.31%)
Jul 20, 2016
4.893
4.928
4.786
4.859
149,437
-0.00(-0.06%)
Jul 19, 2016
4.890
4.905
4.847
4.861
21,588
-0.01(-0.12%)
Jul 18, 2016
4.908
4.919
4.838
4.867
49,114
-0.02(-0.47%)
Jul 15, 2016
4.850
5.000
4.830
4.890
83,106
+0.08(+1.56%)
Jul 14, 2016
4.830
4.853
4.793
4.815
37,776
-0.01(-0.12%)
Jul 13, 2016
4.778
4.827
4.769
4.821
70,911
+0.04(+0.85%)
Jul 12, 2016
4.827
4.861
4.778
4.780
88,811
-0.03(-0.72%)
Jul 11, 2016
4.760
4.879
4.741
4.815
143,700
+0.06(+1.28%)
Jul 08, 2016
4.705
4.766
4.690
4.754
131,077
+0.11(+2.37%)
Jul 07, 2016
4.682
4.702
4.639
4.644
47,937
-0.04(-0.80%)
Jul 06, 2016
4.656
4.682
4.612
4.682
81,886
+0.02(+0.43%)
Jul 05, 2016
4.653
4.714
4.633
4.662
63,813
-0.02(-0.49%)
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.