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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
7.970
-0.020 (-0.25%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 28, 2019
6.130
6.150
6.100
6.150
74,800
+0.16(+2.67%)
Jun 27, 2019
6.010
6.029
5.980
5.990
39,182
+0.01(+0.17%)
Jun 26, 2019
5.970
6.006
5.960
5.980
48,404
+0.10(+1.70%)
Jun 25, 2019
5.910
5.940
5.865
5.880
64,955
-0.13(-2.24%)
Jun 24, 2019
6.030
6.060
6.008
6.015
70,984
-0.02(-0.36%)
Jun 21, 2019
6.005
6.040
5.990
6.037
112,200
+0.06(+0.94%)
Jun 20, 2019
5.960
6.010
5.960
5.981
321,752
+0.14(+2.41%)
Jun 19, 2019
5.820
5.860
5.797
5.840
82,450
+0.23(+4.10%)
Jun 18, 2019
5.510
5.680
5.510
5.610
351,943
+0.08(+1.45%)
Jun 17, 2019
5.510
5.549
5.500
5.530
125,580
+0.15(+2.79%)
Jun 14, 2019
5.425
5.430
5.380
5.380
178,300
+0.00(+0.00%)
Jun 13, 2019
5.450
5.450
5.380
5.380
83,519
+0.01(+0.19%)
Jun 12, 2019
5.340
5.405
5.300
5.370
101,153
-0.08(-1.47%)
Jun 11, 2019
5.540
5.550
5.430
5.450
572,716
-0.01(-0.18%)
Jun 10, 2019
5.460
5.480
5.430
5.460
144,364
+0.00(+0.09%)
Jun 07, 2019
5.394
5.475
5.385
5.455
101,400
+0.15(+2.73%)
Jun 06, 2019
5.300
5.350
5.270
5.310
143,586
-0.01(-0.19%)
Jun 05, 2019
5.345
5.350
5.320
5.320
121,149
-0.04(-0.75%)
Jun 04, 2019
5.330
5.365
5.310
5.360
321,929
+0.22(+4.28%)
Jun 03, 2019
5.155
5.170
5.110
5.140
534,052
-0.07(-1.34%)
May 31, 2019
5.280
5.290
5.180
5.210
149,300
-0.10(-1.88%)
May 30, 2019
5.310
5.320
5.280
5.310
127,774
+0.01(+0.21%)
May 29, 2019
5.320
5.330
5.250
5.299
549,158
-0.01(-0.21%)
May 28, 2019
5.230
5.370
5.230
5.310
162,190
-0.10(-1.85%)
May 24, 2019
5.280
5.420
5.280
5.410
186,800
-0.02(-0.37%)
May 23, 2019
5.480
5.486
5.430
5.430
94,747
-0.27(-4.74%)
May 22, 2019
5.720
5.758
5.690
5.700
180,552
-0.02(-0.35%)
May 21, 2019
5.700
5.780
5.680
5.720
163,703
+0.11(+1.96%)
May 20, 2019
5.630
5.718
5.580
5.610
685,794
-0.26(-4.51%)
May 17, 2019
5.928
5.947
5.850
5.875
49,700
-0.03(-0.42%)
May 16, 2019
5.880
5.950
5.870
5.900
167,271
+0.06(+1.03%)
May 15, 2019
5.770
5.886
5.750
5.840
204,695
-0.03(-0.51%)
May 14, 2019
5.910
5.910
5.870
5.870
204,467
+0.01(+0.26%)
May 13, 2019
5.920
5.920
5.840
5.855
274,549
-0.29(-4.67%)
May 10, 2019
6.105
6.190
6.050
6.142
79,900
+0.03(+0.41%)
May 09, 2019
6.070
6.190
6.030
6.117
72,325
-0.12(-1.97%)
May 08, 2019
6.260
6.290
6.230
6.240
152,745
-0.01(-0.16%)
May 07, 2019
6.260
6.270
6.200
6.250
39,170
-0.04(-0.64%)
May 06, 2019
6.210
6.300
6.200
6.290
134,268
-0.20(-3.04%)
May 03, 2019
6.500
6.530
6.460
6.487
41,100
+0.05(+0.74%)
May 02, 2019
6.470
6.470
6.400
6.440
66,206
-0.02(-0.31%)
May 01, 2019
6.620
6.640
6.460
6.460
40,588
-0.03(-0.46%)
Apr 30, 2019
6.530
6.540
6.430
6.490
102,096
-0.11(-1.67%)
Apr 29, 2019
6.550
6.620
6.530
6.600
17,853
+0.00(+0.00%)
Apr 26, 2019
6.630
6.660
6.570
6.600
43,200
+0.05(+0.76%)
Apr 25, 2019
6.537
6.590
6.500
6.550
39,032
-0.77(-10.46%)
Apr 24, 2019
7.380
7.380
7.260
7.315
19,443
-0.11(-1.55%)
Apr 23, 2019
7.410
7.430
7.370
7.430
54,815
-0.02(-0.27%)
Apr 22, 2019
6.800
7.470
6.775
7.450
26,658
-0.02(-0.21%)
Apr 18, 2019
6.800
7.570
6.800
7.466
26,400
+0.03(+0.35%)
Apr 17, 2019
7.470
7.560
7.400
7.440
78,156
+0.15(+2.06%)
Apr 16, 2019
7.360
7.410
7.290
7.290
32,389
+0.02(+0.33%)
Apr 15, 2019
7.285
7.310
7.260
7.266
14,960
+0.19(+2.63%)
Apr 12, 2019
7.160
7.230
7.030
7.080
67,700
+0.08(+1.22%)
Apr 11, 2019
7.030
7.100
6.980
6.995
32,168
+0.08(+1.08%)
Apr 10, 2019
6.910
6.950
6.910
6.920
53,556
+0.01(+0.14%)
Apr 09, 2019
6.910
6.940
6.835
6.910
24,060
-0.00(-0.07%)
Apr 08, 2019
6.890
6.960
6.870
6.915
99,299
+0.11(+1.62%)
Apr 05, 2019
6.900
6.900
6.740
6.805
35,200
+0.02(+0.29%)
Apr 04, 2019
6.700
6.980
6.700
6.785
102,759
+0.15(+2.18%)
Apr 03, 2019
6.730
6.755
6.620
6.640
154,267
+0.03(+0.53%)
Apr 02, 2019
6.580
6.640
6.580
6.605
157,507
+0.06(+0.92%)
Apr 01, 2019
6.480
6.580
6.480
6.545
88,618
+0.24(+3.81%)
Mar 29, 2019
6.280
6.320
6.270
6.305
28,100
-0.00(-0.08%)
Mar 28, 2019
6.352
6.360
6.260
6.310
48,654
-0.18(-2.70%)
Mar 27, 2019
6.500
6.500
6.444
6.485
110,749
+0.08(+1.25%)
Mar 26, 2019
6.492
6.492
6.390
6.405
125,364
-0.08(-1.23%)
Mar 25, 2019
6.480
6.490
6.440
6.485
191,619
-0.04(-0.61%)
Mar 22, 2019
6.547
6.580
6.479
6.525
44,300
-0.13(-2.03%)
Mar 21, 2019
6.646
6.670
6.640
6.660
77,563
-0.08(-1.19%)
Mar 20, 2019
6.690
6.766
6.670
6.740
59,651
-0.00(-0.07%)
Mar 19, 2019
6.720
6.770
6.710
6.745
48,953
+0.11(+1.66%)
Mar 18, 2019
6.570
6.650
6.570
6.635
127,345
+0.08(+1.14%)
Mar 15, 2019
6.549
6.580
6.520
6.560
86,100
-0.01(-0.08%)
Mar 14, 2019
6.570
6.585
6.520
6.565
150,651
+0.03(+0.46%)
Mar 13, 2019
6.490
6.570
6.480
6.535
126,808
+0.11(+1.63%)
Mar 12, 2019
6.430
6.490
6.400
6.430
155,823
+0.06(+0.94%)
Mar 11, 2019
6.390
6.410
6.350
6.370
46,387
+0.04(+0.63%)
Mar 08, 2019
6.270
6.350
6.270
6.330
277,200
-0.04(-0.63%)
Mar 07, 2019
6.440
6.450
6.344
6.370
64,410
-0.29(-4.35%)
Mar 06, 2019
6.650
6.670
6.620
6.660
37,504
-0.01(-0.15%)
Mar 05, 2019
6.662
6.710
6.630
6.670
22,611
+0.04(+0.68%)
Mar 04, 2019
6.640
6.650
6.603
6.625
29,597
+0.04(+0.68%)
Mar 01, 2019
6.630
6.630
6.560
6.580
50,500
-0.09(-1.35%)
Feb 28, 2019
6.630
6.710
6.630
6.670
73,157
-0.02(-0.30%)
Feb 27, 2019
6.740
6.750
6.660
6.690
61,508
-0.02(-0.30%)
Feb 26, 2019
6.650
6.730
6.620
6.710
91,508
-0.05(-0.81%)
Feb 25, 2019
6.780
6.809
6.750
6.765
126,243
+0.11(+1.73%)
Feb 22, 2019
6.650
6.680
6.620
6.650
275,500
+0.28(+4.31%)
Feb 21, 2019
6.580
6.600
6.360
6.375
64,414
-0.70(-9.89%)
Feb 20, 2019
7.030
7.095
7.000
7.075
148,452
+0.16(+2.24%)
Feb 19, 2019
6.870
6.980
6.860
6.920
142,310
+0.09(+1.39%)
Feb 15, 2019
6.780
6.850
6.750
6.825
73,100
+0.09(+1.41%)
Feb 14, 2019
6.670
6.770
6.650
6.730
69,947
+0.26(+4.02%)
Feb 13, 2019
6.480
6.530
6.470
6.470
67,926
-0.04(-0.54%)
Feb 12, 2019
6.470
6.510
6.440
6.505
89,134
+0.12(+1.96%)
Feb 11, 2019
6.390
6.430
6.370
6.380
121,214
-0.04(-0.62%)
Feb 08, 2019
6.450
6.450
6.360
6.420
64,700
-0.15(-2.21%)
Feb 07, 2019
6.680
6.680
6.530
6.565
36,449
-0.14(-2.16%)
Feb 06, 2019
6.710
6.760
6.690
6.710
279,798
-0.05(-0.74%)
Feb 05, 2019
6.735
6.788
6.719
6.760
655,396
-0.00(-0.07%)
Feb 04, 2019
6.700
6.780
6.689
6.765
124,520
+0.01(+0.22%)
Feb 01, 2019
6.660
6.760
6.620
6.750
349,600
+0.06(+0.90%)
Jan 31, 2019
6.652
6.690
6.600
6.690
72,796
-0.02(-0.30%)
Jan 30, 2019
6.600
6.740
6.581
6.710
71,212
+0.10(+1.59%)
Jan 29, 2019
6.610
6.640
6.590
6.605
102,219
-0.02(-0.38%)
Jan 28, 2019
6.590
6.650
6.560
6.630
205,676
-0.01(-0.23%)
Jan 25, 2019
6.590
6.670
6.590
6.645
133,300
+0.13(+2.00%)
Jan 24, 2019
6.500
6.560
6.460
6.515
58,916
-0.04(-0.61%)
Jan 23, 2019
6.571
6.600
6.535
6.555
200,608
+0.02(+0.31%)
Jan 22, 2019
6.575
6.630
6.500
6.535
110,262
-0.17(-2.46%)
Jan 18, 2019
6.730
6.830
6.655
6.700
68,000
+0.06(+0.90%)
Jan 17, 2019
6.660
6.670
6.590
6.640
493,060
-0.02(-0.23%)
Jan 16, 2019
6.700
6.705
6.650
6.655
294,778
+0.01(+0.15%)
Jan 15, 2019
6.550
6.670
6.550
6.645
293,219
-0.02(-0.30%)
Jan 14, 2019
6.620
6.680
6.620
6.665
341,287
+0.01(+0.15%)
Jan 11, 2019
6.630
6.690
6.630
6.655
46,300
-0.17(-2.42%)
Jan 10, 2019
6.780
6.850
6.740
6.820
95,577
-0.09(-1.30%)
Jan 09, 2019
6.835
6.940
6.830
6.910
84,514
+0.20(+2.98%)
Jan 08, 2019
6.800
6.830
6.670
6.710
165,259
+0.04(+0.68%)
Jan 07, 2019
6.590
6.710
6.570
6.665
81,517
+0.13(+1.99%)
Jan 04, 2019
6.410
6.560
6.380
6.535
65,400
+0.37(+5.92%)
Jan 03, 2019
6.250
6.250
6.130
6.170
86,260
-0.11(-1.75%)
Jan 02, 2019
6.238
6.310
6.210
6.280
71,577
+0.04(+0.64%)
Dec 31, 2018
6.210
6.300
6.200
6.240
351,600
+0.04(+0.65%)
Dec 28, 2018
6.300
6.318
6.160
6.200
301,900
+0.07(+1.06%)
Dec 27, 2018
6.130
6.150
6.000
6.135
777,692
+0.08(+1.40%)
Dec 26, 2018
6.085
6.150
5.920
6.050
252,524
+0.10(+1.68%)
Dec 24, 2018
6.030
6.038
5.950
5.950
98,100
-0.06(-1.00%)
Dec 21, 2018
6.160
6.190
6.000
6.010
403,400
-0.20(-3.22%)
Dec 20, 2018
6.200
6.320
6.160
6.210
292,577
-0.13(-2.05%)
Dec 19, 2018
6.480
6.523
6.290
6.340
259,378
-0.17(-2.54%)
Dec 18, 2018
6.580
6.600
6.480
6.505
264,229
-0.00(-0.08%)
Dec 17, 2018
6.600
6.600
6.460
6.510
121,543
-0.12(-1.81%)
Dec 14, 2018
6.630
6.720
6.610
6.630
123,300
-0.16(-2.36%)
Dec 13, 2018
6.852
6.855
6.750
6.790
127,999
+0.09(+1.42%)
Dec 12, 2018
6.730
6.810
6.690
6.695
255,331
+0.06(+0.83%)
Dec 11, 2018
6.710
6.730
6.590
6.640
343,403
+0.10(+1.61%)
Dec 10, 2018
6.575
6.590
6.460
6.535
458,531
-0.13(-1.95%)
Dec 07, 2018
6.810
6.875
6.660
6.665
619,500
-0.07(-0.97%)
Dec 06, 2018
6.640
6.780
6.610
6.730
929,340
-0.18(-2.60%)
Dec 04, 2018
7.120
7.126
6.870
6.910
1,483,600
-0.38(-5.21%)
Dec 03, 2018
7.390
7.390
7.270
7.290
174,702
+0.08(+1.11%)
Nov 30, 2018
7.100
7.220
7.020
7.210
796,400
-0.17(-2.24%)
Nov 29, 2018
7.345
7.390
7.300
7.375
82,617
+0.06(+0.82%)
Nov 28, 2018
7.182
7.360
7.110
7.315
487,668
+0.15(+2.09%)
Nov 27, 2018
7.045
7.190
7.045
7.165
115,133
+0.16(+2.28%)
Nov 26, 2018
6.900
7.030
6.880
7.005
221,720
+0.30(+4.55%)
Nov 23, 2018
6.670
6.710
6.640
6.700
92,200
+0.13(+2.06%)
Nov 21, 2018
6.565
6.565
6.565
0
+0.08(+1.16%)
Nov 20, 2018
6.460
6.600
6.390
6.490
351,990
-0.17(-2.48%)
Nov 19, 2018
6.790
6.810
6.640
6.655
257,509
-0.01(-0.22%)
Nov 16, 2018
6.690
6.730
6.650
6.670
178,800
+0.02(+0.30%)
Nov 15, 2018
6.532
6.680
6.500
6.650
163,381
+0.07(+0.99%)
Nov 14, 2018
6.570
6.640
6.500
6.585
133,375
-0.01(-0.23%)
Nov 13, 2018
6.520
6.630
6.490
6.600
194,003
+0.11(+1.77%)
Nov 12, 2018
6.580
6.598
6.485
6.485
1,121,380
-0.05(-0.77%)
Nov 09, 2018
6.540
6.580
6.490
6.535
86,300
-0.01(-0.23%)
Nov 08, 2018
6.590
6.650
6.550
6.550
362,270
+0.04(+0.54%)
Nov 07, 2018
6.532
6.550
6.452
6.515
121,908
-0.02(-0.23%)
Nov 06, 2018
6.488
6.550
6.460
6.530
82,781
-0.01(-0.15%)
Nov 05, 2018
6.552
6.610
6.530
6.540
141,961
-0.17(-2.53%)
Nov 02, 2018
6.770
6.810
6.650
6.710
128,500
+0.08(+1.28%)
Nov 01, 2018
6.525
6.660
6.478
6.625
183,788
+0.33(+5.16%)
Oct 31, 2018
6.310
6.400
6.270
6.300
108,459
+0.14(+2.36%)
Oct 30, 2018
6.000
6.180
5.980
6.155
174,931
+0.01(+0.16%)
Oct 29, 2018
6.290
6.305
6.090
6.145
212,851
+0.07(+1.24%)
Oct 26, 2018
6.040
6.100
5.920
6.070
212,000
-0.03(-0.56%)
Oct 25, 2018
6.073
6.150
6.032
6.104
476,080
+0.14(+2.33%)
Oct 24, 2018
6.115
6.120
5.950
5.965
120,036
-0.11(-1.73%)
Oct 23, 2018
6.070
6.100
5.950
6.070
272,610
-0.23(-3.65%)
Oct 22, 2018
6.371
6.380
6.260
6.300
143,860
-0.04(-0.63%)
Oct 19, 2018
6.320
6.380
6.300
6.340
111,500
-0.07(-1.09%)
Oct 18, 2018
6.540
6.580
6.390
6.410
124,907
-0.13(-2.06%)
Oct 17, 2018
6.540
6.580
6.484
6.545
103,716
-0.12(-1.73%)
Oct 16, 2018
6.648
6.690
6.600
6.660
198,470
+0.16(+2.46%)
Oct 15, 2018
6.494
6.518
6.460
6.500
186,184
+0.04(+0.70%)
Oct 12, 2018
6.450
6.470
6.370
6.455
124,400
+0.07(+1.10%)
Oct 11, 2018
6.340
6.450
6.320
6.385
106,000
+0.12(+1.83%)
Oct 10, 2018
6.400
6.420
6.250
6.270
154,002
-0.25(-3.76%)
Oct 09, 2018
6.500
6.570
6.460
6.515
168,734
+0.01(+0.23%)
Oct 08, 2018
6.250
6.510
6.230
6.500
84,281
+0.01(+0.23%)
Oct 05, 2018
6.640
6.640
6.450
6.485
110,700
-0.26(-3.85%)
Oct 04, 2018
6.810
6.820
6.710
6.745
237,062
-0.30(-4.33%)
Oct 03, 2018
7.030
7.100
7.020
7.050
60,870
-0.08(-1.05%)
Oct 02, 2018
7.100
7.150
7.070
7.125
88,940
+0.10(+1.42%)
Oct 01, 2018
7.140
7.168
7.020
7.025
72,793
+0.00(+0.00%)
Sep 28, 2018
7.030
7.070
6.990
7.025
57,900
-0.19(-2.63%)
Sep 27, 2018
7.190
7.250
7.150
7.215
294,532
-0.01(-0.14%)
Sep 26, 2018
7.230
7.280
7.200
7.225
48,339
-0.12(-1.70%)
Sep 25, 2018
7.330
7.380
7.310
7.350
63,722
-0.02(-0.20%)
Sep 24, 2018
7.380
7.400
7.320
7.365
82,635
-0.06(-0.87%)
Sep 21, 2018
7.450
7.500
7.414
7.430
43,800
+0.09(+1.23%)
Sep 20, 2018
7.390
7.410
7.270
7.340
53,494
+0.07(+0.96%)
Sep 19, 2018
7.140
7.340
7.140
7.270
93,278
+0.10(+1.47%)
Sep 18, 2018
7.100
7.230
7.100
7.165
92,960
+0.25(+3.54%)
Sep 17, 2018
6.900
6.960
6.880
6.920
123,389
-0.04(-0.65%)
Sep 14, 2018
7.000
7.002
6.900
6.965
514,800
-0.11(-1.49%)
Sep 13, 2018
7.078
7.100
7.050
7.070
54,241
+0.04(+0.50%)
Sep 12, 2018
6.930
7.050
6.900
7.035
159,571
+0.19(+2.78%)
Sep 11, 2018
6.810
6.860
6.720
6.845
132,409
-0.21(-2.98%)
Sep 10, 2018
7.080
7.090
7.050
7.055
83,595
+0.01(+0.14%)
Sep 07, 2018
6.980
7.130
6.980
7.045
196,600
-0.21(-2.96%)
Sep 06, 2018
7.230
7.310
7.200
7.260
184,619
+0.09(+1.33%)
Sep 05, 2018
7.200
7.200
7.060
7.165
86,358
-0.07(-0.97%)
Sep 04, 2018
7.238
7.280
7.200
7.235
113,516
-0.52(-6.77%)
Aug 31, 2018
7.760
7.760
7.760
0
-0.12(-1.46%)
Aug 30, 2018
7.860
7.900
7.800
7.875
46,549
+0.05(+0.70%)
Aug 29, 2018
7.744
7.820
7.740
7.820
33,350
+0.01(+0.13%)
Aug 28, 2018
7.720
7.820
7.720
7.810
85,756
+0.30(+3.99%)
Aug 27, 2018
7.490
7.530
7.450
7.510
54,240
+0.23(+3.16%)
Aug 24, 2018
7.269
7.330
7.260
7.280
45,400
+0.23(+3.26%)
Aug 23, 2018
7.050
7.100
7.010
7.050
98,573
-0.19(-2.62%)
Aug 22, 2018
7.250
7.250
7.200
7.240
53,197
+0.21(+2.99%)
Aug 21, 2018
7.080
7.110
6.970
7.030
155,670
+0.08(+1.15%)
Aug 20, 2018
6.950
7.000
6.904
6.950
136,957
+0.17(+2.51%)
Aug 17, 2018
6.780
6.810
6.700
6.780
59,800
+0.00(+0.00%)
Aug 16, 2018
6.531
6.960
6.525
6.780
174,285
+0.24(+3.67%)
Aug 15, 2018
6.490
6.550
6.450
6.540
186,693
-0.12(-1.80%)
Aug 14, 2018
6.700
6.710
6.600
6.660
146,484
-0.09(-1.41%)
Aug 13, 2018
6.780
6.810
6.730
6.755
80,663
-0.24(-3.36%)
Aug 10, 2018
6.930
7.030
6.900
6.990
128,000
-0.33(-4.44%)
Aug 09, 2018
7.275
7.370
7.275
7.315
93,138
+0.01(+0.07%)
Aug 08, 2018
7.200
7.340
7.180
7.310
100,229
+0.33(+4.80%)
Aug 07, 2018
6.850
7.000
6.830
6.975
160,548
+0.42(+6.49%)
Aug 06, 2018
6.540
6.560
6.510
6.550
132,112
-0.19(-2.82%)
Aug 03, 2018
6.770
6.780
6.700
6.740
225,900
-0.16(-2.32%)
Aug 02, 2018
6.850
6.910
6.830
6.900
571,272
-0.10(-1.43%)
Aug 01, 2018
6.990
7.050
6.940
7.000
31,029
-0.15(-2.07%)
Jul 31, 2018
7.090
7.200
7.080
7.148
155,179
+0.27(+3.90%)
Jul 30, 2018
6.850
6.930
6.850
6.880
106,801
-0.00(-0.07%)
Jul 27, 2018
6.900
6.940
6.850
6.885
46,800
+0.07(+1.03%)
Jul 26, 2018
6.900
6.920
6.780
6.815
61,845
+0.04(+0.52%)
Jul 25, 2018
6.712
6.794
6.670
6.780
63,212
+0.23(+3.43%)
Jul 24, 2018
6.630
6.640
6.550
6.555
87,014
+0.03(+0.46%)
Jul 23, 2018
6.550
6.580
6.510
6.525
160,003
-0.21(-3.05%)
Jul 20, 2018
6.630
6.750
6.630
6.730
118,626
+0.12(+1.74%)
Jul 19, 2018
6.640
6.690
6.590
6.615
166,971
+0.18(+2.80%)
Jul 18, 2018
6.420
6.480
6.410
6.435
174,842
+0.12(+1.98%)
Jul 17, 2018
6.290
6.350
6.265
6.310
205,157
+0.15(+2.52%)
Jul 16, 2018
6.210
6.210
6.130
6.155
105,693
-0.13(-2.15%)
Jul 13, 2018
6.290
6.310
6.260
6.290
51,698
+0.17(+2.86%)
Jul 12, 2018
6.140
6.150
6.070
6.115
124,684
+0.17(+2.86%)
Jul 11, 2018
6.010
6.010
5.934
5.945
251,217
-0.20(-3.25%)
Jul 10, 2018
6.150
6.160
6.110
6.145
177,069
-0.09(-1.44%)
Jul 09, 2018
6.240
6.250
6.205
6.235
528,989
+0.15(+2.47%)
Jul 06, 2018
5.980
6.120
5.970
6.085
761,037
+0.01(+0.16%)
Jul 05, 2018
6.060
6.090
6.020
6.075
89,741
-0.11(-1.78%)
Jul 03, 2018
6.185
6.185
6.185
0
+0.04(+0.73%)
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.