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
Kratos Defns
(NQ:
KTOS
)
20.38
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2016
3.950
4.120
3.900
4.100
286,486
+0.16(+4.06%)
Jun 29, 2016
3.950
3.987
3.875
3.940
239,568
+0.05(+1.29%)
Jun 28, 2016
3.870
3.970
3.850
3.890
301,397
+0.09(+2.37%)
Jun 27, 2016
3.920
3.920
3.750
3.800
691,536
-0.18(-4.52%)
Jun 24, 2016
3.880
4.010
3.870
3.980
645,962
-0.15(-3.63%)
Jun 23, 2016
4.040
4.170
4.010
4.130
313,333
+0.13(+3.25%)
Jun 22, 2016
4.050
4.110
4.000
4.000
278,092
-0.05(-1.23%)
Jun 21, 2016
4.050
4.110
3.920
4.050
339,362
+0.00(+0.00%)
Jun 20, 2016
4.120
4.170
4.020
4.050
188,672
+0.00(+0.00%)
Jun 17, 2016
4.060
4.170
4.030
4.050
342,119
+0.01(+0.25%)
Jun 16, 2016
3.960
4.050
3.900
4.040
302,800
+0.05(+1.25%)
Jun 15, 2016
3.930
4.120
3.870
3.990
238,454
+0.06(+1.53%)
Jun 14, 2016
3.960
4.080
3.890
3.930
294,836
-0.04(-1.01%)
Jun 13, 2016
3.980
4.160
3.880
3.970
501,252
+0.01(+0.25%)
Jun 10, 2016
4.040
4.095
3.910
3.960
680,309
-0.01(-0.25%)
Jun 09, 2016
4.140
4.140
3.890
3.970
799,006
-0.17(-4.11%)
Jun 08, 2016
4.200
4.220
4.115
4.140
228,161
-0.04(-0.96%)
Jun 07, 2016
4.170
4.200
4.160
4.180
228,652
+0.01(+0.24%)
Jun 06, 2016
4.140
4.200
4.110
4.170
386,928
+0.03(+0.72%)
Jun 03, 2016
4.150
4.165
4.060
4.140
342,992
-0.02(-0.48%)
Jun 02, 2016
4.200
4.200
4.110
4.160
238,154
-0.03(-0.72%)
Jun 01, 2016
4.210
4.210
4.080
4.190
371,845
+0.01(+0.24%)
May 31, 2016
4.200
4.230
4.140
4.180
240,151
-0.02(-0.48%)
May 27, 2016
4.210
4.200
4.200
4.200
224,300
-0.01(-0.24%)
May 26, 2016
4.260
4.260
4.140
4.210
384,530
-0.05(-1.17%)
May 25, 2016
4.190
4.320
4.170
4.260
250,145
+0.07(+1.67%)
May 24, 2016
4.160
4.240
4.120
4.190
286,976
+0.07(+1.70%)
May 23, 2016
4.140
4.180
4.070
4.120
163,547
-0.03(-0.72%)
May 20, 2016
4.100
4.190
4.100
4.150
257,934
+0.06(+1.47%)
May 19, 2016
4.080
4.120
3.970
4.090
372,311
-0.04(-0.97%)
May 18, 2016
4.110
4.300
4.090
4.130
470,319
-0.01(-0.24%)
May 17, 2016
4.280
4.300
4.120
4.140
407,165
-0.12(-2.82%)
May 16, 2016
4.240
4.350
4.210
4.260
341,723
+0.04(+0.95%)
May 13, 2016
4.270
4.400
4.200
4.220
398,533
-0.05(-1.17%)
May 12, 2016
4.260
4.340
4.140
4.270
741,341
+0.04(+0.95%)
May 11, 2016
4.500
4.500
4.230
4.230
449,120
-0.28(-6.21%)
May 10, 2016
4.280
4.570
4.270
4.510
483,652
+0.23(+5.37%)
May 09, 2016
4.210
4.410
4.200
4.280
485,388
+0.00(+0.00%)
May 06, 2016
4.410
4.540
4.220
4.280
816,926
-0.22(-4.89%)
May 05, 2016
4.810
5.060
4.390
4.500
1,901,097
-0.83(-15.57%)
May 04, 2016
5.180
5.460
5.180
5.330
778,370
+0.07(+1.33%)
May 03, 2016
5.290
5.330
5.100
5.260
421,356
-0.08(-1.50%)
May 02, 2016
5.280
5.340
5.131
5.340
345,819
+0.03(+0.56%)
Apr 29, 2016
5.440
5.560
5.310
5.310
365,809
-0.12(-2.21%)
Apr 28, 2016
5.440
5.580
5.420
5.430
301,149
-0.03(-0.55%)
Apr 27, 2016
5.500
5.520
5.350
5.460
338,170
+0.03(+0.55%)
Apr 26, 2016
5.170
5.450
5.170
5.430
537,098
+0.31(+6.05%)
Apr 25, 2016
5.320
5.380
5.100
5.120
471,877
-0.18(-3.40%)
Apr 22, 2016
5.260
5.420
5.230
5.300
317,353
+0.06(+1.15%)
Apr 21, 2016
5.300
5.340
5.170
5.240
376,960
-0.08(-1.50%)
Apr 20, 2016
5.410
5.430
5.290
5.320
307,881
-0.07(-1.30%)
Apr 19, 2016
5.480
5.580
5.320
5.390
392,561
-0.02(-0.37%)
Apr 18, 2016
5.310
5.470
5.240
5.410
596,326
+0.11(+2.08%)
Apr 15, 2016
5.010
5.400
4.950
5.300
642,531
+0.24(+4.74%)
Apr 14, 2016
5.090
5.210
5.050
5.060
388,416
+0.01(+0.20%)
Apr 13, 2016
4.900
5.050
4.840
5.050
480,971
+0.16(+3.27%)
Apr 12, 2016
4.930
4.945
4.820
4.890
607,960
-0.02(-0.41%)
Apr 11, 2016
4.910
4.990
4.840
4.910
437,607
-0.02(-0.41%)
Apr 08, 2016
4.850
4.980
4.822
4.930
276,925
+0.08(+1.65%)
Apr 07, 2016
4.940
4.990
4.810
4.850
514,594
-0.15(-3.00%)
Apr 06, 2016
4.890
5.000
4.810
5.000
413,355
+0.10(+2.04%)
Apr 05, 2016
4.810
5.010
4.800
4.900
412,017
+0.02(+0.41%)
Apr 04, 2016
5.100
5.100
4.860
4.880
437,684
-0.16(-3.17%)
Apr 01, 2016
4.900
5.120
4.810
5.040
724,167
+0.09(+1.82%)
Mar 31, 2016
4.970
4.970
4.770
4.950
588,671
-0.03(-0.60%)
Mar 30, 2016
4.940
5.000
4.829
4.980
554,400
+0.10(+2.05%)
Mar 29, 2016
4.670
4.970
4.500
4.880
1,010,670
+0.21(+4.50%)
Mar 28, 2016
4.580
4.780
4.540
4.670
812,317
+0.12(+2.64%)
Mar 24, 2016
4.260
4.550
4.550
4.550
799,700
+0.21(+4.84%)
Mar 23, 2016
4.560
4.640
4.330
4.340
492,958
-0.26(-5.65%)
Mar 22, 2016
4.540
4.670
4.510
4.600
624,570
+0.07(+1.55%)
Mar 21, 2016
4.550
4.700
4.470
4.530
623,714
-0.02(-0.44%)
Mar 18, 2016
4.500
4.647
4.497
4.550
814,653
+0.08(+1.79%)
Mar 17, 2016
4.390
4.520
4.280
4.470
774,946
+0.08(+1.82%)
Mar 16, 2016
4.260
4.460
4.260
4.390
537,941
+0.09(+2.09%)
Mar 15, 2016
4.460
4.460
4.250
4.300
468,873
-0.12(-2.71%)
Mar 14, 2016
4.200
4.490
4.140
4.420
711,549
+0.23(+5.49%)
Mar 11, 2016
3.990
4.470
3.950
4.190
1,933,922
+0.51(+13.86%)
Mar 10, 2016
3.800
3.840
3.610
3.680
445,207
-0.11(-2.90%)
Mar 09, 2016
3.750
3.840
3.690
3.790
238,043
+0.07(+1.88%)
Mar 08, 2016
4.100
4.100
3.690
3.720
471,314
-0.27(-6.77%)
Mar 07, 2016
3.910
4.100
3.870
3.990
538,203
+0.12(+3.10%)
Mar 04, 2016
3.700
3.900
3.610
3.870
394,760
+0.18(+4.88%)
Mar 03, 2016
3.660
3.796
3.590
3.690
360,684
+0.03(+0.82%)
Mar 02, 2016
3.560
3.680
3.550
3.660
297,543
+0.12(+3.39%)
Mar 01, 2016
3.400
3.580
3.395
3.540
480,729
+0.20(+5.99%)
Feb 29, 2016
3.260
3.440
3.260
3.340
391,010
+0.08(+2.61%)
Feb 26, 2016
3.210
3.360
3.195
3.255
312,189
+0.06(+2.04%)
Feb 25, 2016
3.280
3.360
3.135
3.190
227,553
-0.09(-2.74%)
Feb 24, 2016
3.100
3.310
3.060
3.280
364,862
+0.13(+4.13%)
Feb 23, 2016
3.250
3.330
3.105
3.150
304,431
-0.10(-3.08%)
Feb 22, 2016
3.210
3.355
3.210
3.250
295,066
+0.08(+2.52%)
Feb 19, 2016
3.170
3.190
3.060
3.170
220,788
+0.00(+0.00%)
Feb 18, 2016
3.310
3.390
3.110
3.170
295,001
-0.11(-3.35%)
Feb 17, 2016
3.150
3.448
3.140
3.280
449,830
+0.17(+5.47%)
Feb 16, 2016
3.110
3.170
3.060
3.110
487,387
+0.05(+1.63%)
Feb 12, 2016
3.130
3.060
3.060
3.060
284,900
-0.06(-1.92%)
Feb 11, 2016
3.150
3.180
3.000
3.120
309,323
-0.07(-2.19%)
Feb 10, 2016
3.120
3.280
3.120
3.190
267,483
+0.07(+2.24%)
Feb 09, 2016
3.130
3.200
3.030
3.120
315,223
-0.04(-1.27%)
Feb 08, 2016
3.130
3.180
3.040
3.160
255,783
-0.03(-0.94%)
Feb 05, 2016
3.300
3.300
3.110
3.190
370,472
-0.12(-3.63%)
Feb 04, 2016
3.060
3.320
3.060
3.310
399,586
+0.27(+8.88%)
Feb 03, 2016
3.070
3.102
2.980
3.040
305,827
+0.01(+0.33%)
Feb 02, 2016
3.170
3.175
2.985
3.030
358,211
-0.18(-5.61%)
Feb 01, 2016
3.150
3.240
3.120
3.210
200,773
+0.02(+0.63%)
Jan 29, 2016
3.030
3.250
3.020
3.190
352,820
+0.17(+5.63%)
Jan 28, 2016
3.080
3.150
2.990
3.020
299,900
-0.05(-1.63%)
Jan 27, 2016
3.000
3.110
2.920
3.070
470,184
+0.08(+2.68%)
Jan 26, 2016
3.120
3.180
2.970
2.990
834,260
-0.11(-3.55%)
Jan 25, 2016
3.220
3.283
3.020
3.100
817,529
-0.16(-4.91%)
Jan 22, 2016
3.200
3.260
3.115
3.260
399,475
+0.17(+5.50%)
Jan 21, 2016
3.120
3.229
3.070
3.090
398,253
-0.01(-0.32%)
Jan 20, 2016
3.000
3.150
2.800
3.100
956,299
+0.05(+1.64%)
Jan 19, 2016
3.180
3.200
3.010
3.050
570,915
-0.11(-3.48%)
Jan 15, 2016
3.050
3.160
3.160
3.160
479,600
+0.04(+1.28%)
Jan 14, 2016
3.150
3.242
3.060
3.120
506,817
-0.03(-0.95%)
Jan 13, 2016
3.310
3.370
3.010
3.150
491,749
-0.10(-3.08%)
Jan 12, 2016
3.370
3.431
3.205
3.250
606,301
-0.12(-3.56%)
Jan 11, 2016
3.500
3.510
3.305
3.370
595,633
-0.13(-3.85%)
Jan 08, 2016
3.620
3.650
3.500
3.505
426,352
-0.12(-3.18%)
Jan 07, 2016
3.780
3.820
3.200
3.620
1,110,850
-0.26(-6.70%)
Jan 06, 2016
3.940
4.030
3.820
3.880
421,904
-0.09(-2.27%)
Jan 05, 2016
4.060
4.100
3.800
3.970
537,036
-0.10(-2.46%)
Jan 04, 2016
4.050
4.150
3.950
4.070
693,623
-0.03(-0.73%)
Dec 31, 2015
3.970
4.100
4.100
4.100
490,100
+0.09(+2.24%)
Dec 30, 2015
4.080
4.120
3.960
4.010
287,086
-0.08(-1.96%)
Dec 29, 2015
4.030
4.120
4.010
4.090
298,829
+0.08(+2.00%)
Dec 28, 2015
4.110
4.160
3.900
4.010
613,672
-0.15(-3.61%)
Dec 24, 2015
4.130
4.160
4.160
4.160
116,400
+0.01(+0.24%)
Dec 23, 2015
4.150
4.220
4.120
4.150
250,967
+0.00(+0.00%)
Dec 22, 2015
4.170
4.170
4.090
4.150
428,411
-0.03(-0.72%)
Dec 21, 2015
4.110
4.180
4.010
4.180
395,878
+0.13(+3.21%)
Dec 18, 2015
4.090
4.140
3.980
4.050
626,989
-0.06(-1.46%)
Dec 17, 2015
4.120
4.180
4.030
4.110
484,768
-0.01(-0.24%)
Dec 16, 2015
3.950
4.140
3.940
4.120
604,634
+0.19(+4.83%)
Dec 15, 2015
3.650
3.940
3.650
3.930
855,083
+0.27(+7.38%)
Dec 14, 2015
3.910
3.920
3.640
3.660
628,594
-0.15(-3.94%)
Dec 11, 2015
4.060
4.100
3.770
3.810
563,771
-0.18(-4.51%)
Dec 10, 2015
3.820
4.010
3.770
3.990
613,713
+0.14(+3.64%)
Dec 09, 2015
3.750
3.890
3.710
3.850
859,545
+0.12(+3.22%)
Dec 08, 2015
3.920
4.000
3.680
3.730
1,089,399
-0.27(-6.75%)
Dec 07, 2015
4.170
4.230
3.890
4.000
921,304
-0.19(-4.53%)
Dec 04, 2015
4.230
4.290
4.000
4.190
1,382,917
-0.06(-1.41%)
Dec 03, 2015
4.420
4.520
4.240
4.250
784,039
-0.10(-2.30%)
Dec 02, 2015
4.510
4.520
4.260
4.350
890,854
-0.22(-4.81%)
Dec 01, 2015
4.630
4.713
4.530
4.570
463,923
-0.08(-1.72%)
Nov 30, 2015
4.640
4.700
4.580
4.650
699,034
+0.01(+0.22%)
Nov 27, 2015
4.660
4.700
4.600
4.640
288,754
-0.04(-0.85%)
Nov 25, 2015
4.570
4.680
4.680
4.680
812,700
+0.09(+1.96%)
Nov 24, 2015
4.550
4.611
4.410
4.590
725,137
+0.03(+0.66%)
Nov 23, 2015
4.800
4.800
4.480
4.560
1,013,009
-0.08(-1.72%)
Nov 20, 2015
4.570
4.670
4.570
4.640
537,721
+0.07(+1.53%)
Nov 19, 2015
4.650
4.705
4.500
4.570
571,757
-0.07(-1.51%)
Nov 18, 2015
4.690
4.690
4.550
4.640
625,564
+0.03(+0.65%)
Nov 17, 2015
4.810
4.813
4.563
4.610
664,556
-0.12(-2.54%)
Nov 16, 2015
4.830
4.870
4.650
4.730
679,234
+0.05(+1.07%)
Nov 13, 2015
4.730
4.889
4.650
4.680
583,150
-0.10(-2.09%)
Nov 12, 2015
4.900
4.950
4.760
4.780
715,644
-0.17(-3.43%)
Nov 11, 2015
5.090
5.090
4.940
4.950
640,458
-0.03(-0.60%)
Nov 10, 2015
5.080
5.190
4.880
4.980
596,662
-0.06(-1.19%)
Nov 09, 2015
5.280
5.300
4.960
5.040
1,215,211
+0.16(+3.28%)
Nov 06, 2015
5.120
5.120
4.420
4.880
2,074,606
-0.13(-2.59%)
Nov 05, 2015
5.210
5.320
4.950
5.010
919,138
-0.04(-0.79%)
Nov 04, 2015
5.060
5.130
5.000
5.050
737,332
+0.02(+0.40%)
Nov 03, 2015
5.150
5.170
5.020
5.030
657,919
-0.08(-1.57%)
Nov 02, 2015
5.050
5.180
5.000
5.110
610,535
+0.12(+2.40%)
Oct 30, 2015
4.990
5.150
4.960
4.990
729,754
+0.04(+0.81%)
Oct 29, 2015
4.970
5.285
4.925
4.950
600,442
+0.02(+0.41%)
Oct 28, 2015
4.840
5.380
4.760
4.930
1,321,279
+0.30(+6.48%)
Oct 27, 2015
4.680
4.690
4.540
4.630
310,365
-0.09(-1.91%)
Oct 26, 2015
4.810
4.810
4.610
4.720
253,851
-0.07(-1.46%)
Oct 23, 2015
4.980
4.990
4.730
4.790
338,401
-0.07(-1.44%)
Oct 22, 2015
4.650
5.000
4.630
4.860
706,714
+0.32(+7.05%)
Oct 21, 2015
4.980
5.020
4.530
4.540
767,708
-0.12(-2.58%)
Oct 20, 2015
4.120
4.750
4.100
4.660
1,621,721
+0.55(+13.38%)
Oct 19, 2015
4.100
4.190
4.060
4.110
298,132
-0.01(-0.24%)
Oct 16, 2015
4.210
4.220
4.060
4.120
331,919
-0.10(-2.37%)
Oct 15, 2015
4.090
4.220
4.070
4.220
235,161
+0.12(+2.93%)
Oct 14, 2015
4.170
4.175
4.060
4.100
234,178
-0.04(-0.97%)
Oct 13, 2015
4.300
4.380
4.120
4.140
364,599
-0.20(-4.61%)
Oct 12, 2015
4.370
4.430
4.270
4.340
304,918
-0.02(-0.46%)
Oct 09, 2015
4.290
4.400
4.250
4.360
617,445
+0.11(+2.59%)
Oct 08, 2015
4.250
4.360
4.200
4.250
561,001
-0.02(-0.47%)
Oct 07, 2015
4.540
4.600
4.270
4.270
418,746
-0.25(-5.53%)
Oct 06, 2015
4.470
4.590
4.410
4.520
332,800
+0.10(+2.26%)
Oct 05, 2015
4.180
4.570
4.180
4.420
598,816
+0.30(+7.28%)
Oct 02, 2015
4.030
4.130
3.780
4.120
1,210,901
+0.07(+1.73%)
Oct 01, 2015
4.220
4.275
4.040
4.050
300,215
-0.17(-4.03%)
Sep 30, 2015
4.300
4.380
4.190
4.220
414,092
-0.01(-0.24%)
Sep 29, 2015
4.410
4.410
4.200
4.230
461,715
-0.17(-3.86%)
Sep 28, 2015
4.420
4.500
4.340
4.400
345,861
-0.07(-1.57%)
Sep 25, 2015
4.380
4.560
4.340
4.470
639,785
+0.13(+3.00%)
Sep 24, 2015
4.200
4.340
4.060
4.340
477,736
+0.20(+4.83%)
Sep 23, 2015
4.130
4.180
3.910
4.140
545,974
+0.04(+0.98%)
Sep 22, 2015
4.120
4.240
4.070
4.100
228,233
-0.11(-2.61%)
Sep 21, 2015
4.260
4.265
4.150
4.210
260,641
+0.02(+0.48%)
Sep 18, 2015
4.330
4.370
4.120
4.190
575,041
-0.22(-4.99%)
Sep 17, 2015
4.400
4.520
4.360
4.410
168,439
-0.02(-0.45%)
Sep 16, 2015
4.310
4.440
4.290
4.430
215,528
+0.14(+3.26%)
Sep 15, 2015
4.260
4.300
4.210
4.290
241,180
+0.06(+1.42%)
Sep 14, 2015
4.450
4.505
4.190
4.230
335,666
-0.23(-5.16%)
Sep 11, 2015
4.510
4.590
4.410
4.460
234,224
-0.10(-2.19%)
Sep 10, 2015
4.590
4.640
4.480
4.560
287,611
-0.03(-0.65%)
Sep 09, 2015
4.680
4.720
4.560
4.590
284,087
-0.08(-1.71%)
Sep 08, 2015
4.530
4.740
4.490
4.670
271,261
+0.20(+4.47%)
Sep 04, 2015
4.510
4.470
4.470
4.470
446,200
-0.10(-2.19%)
Sep 03, 2015
4.660
4.790
4.530
4.570
434,907
-0.09(-1.93%)
Sep 02, 2015
4.550
4.720
4.410
4.660
515,800
+0.21(+4.72%)
Sep 01, 2015
4.780
4.860
4.440
4.450
596,306
-0.19(-4.09%)
Aug 31, 2015
4.720
4.770
4.540
4.640
547,472
-0.04(-0.85%)
Aug 28, 2015
4.480
4.780
4.480
4.680
697,009
+0.35(+8.08%)
Aug 27, 2015
4.060
4.330
4.000
4.330
569,203
+0.31(+7.71%)
Aug 26, 2015
4.000
4.040
3.820
4.020
533,962
+0.13(+3.34%)
Aug 25, 2015
4.210
4.250
3.890
3.890
552,415
-0.20(-4.89%)
Aug 24, 2015
4.010
4.300
4.010
4.090
662,656
-0.21(-4.88%)
Aug 21, 2015
4.260
4.360
4.080
4.300
683,048
-0.01(-0.23%)
Aug 20, 2015
4.530
4.580
4.300
4.310
614,439
-0.27(-5.90%)
Aug 19, 2015
4.690
4.710
4.460
4.580
395,697
-0.12(-2.55%)
Aug 18, 2015
4.800
4.800
4.650
4.700
346,475
-0.08(-1.67%)
Aug 17, 2015
4.830
4.850
4.710
4.780
369,013
-0.06(-1.24%)
Aug 14, 2015
4.750
4.910
4.750
4.840
330,886
+0.02(+0.52%)
Aug 13, 2015
4.990
5.000
4.780
4.815
293,054
-0.15(-3.12%)
Aug 12, 2015
4.780
5.045
4.750
4.970
480,422
+0.14(+2.90%)
Aug 11, 2015
4.970
5.010
4.820
4.830
451,047
-0.21(-4.07%)
Aug 10, 2015
5.000
5.117
4.801
5.035
505,136
-0.07(-1.37%)
Aug 07, 2015
5.560
5.560
5.031
5.105
715,230
-0.53(-9.49%)
Aug 06, 2015
5.520
5.650
5.300
5.640
434,739
+0.20(+3.68%)
Aug 05, 2015
5.430
5.510
5.390
5.440
267,435
+0.01(+0.18%)
Aug 04, 2015
5.420
5.470
5.360
5.430
223,080
+0.01(+0.18%)
Aug 03, 2015
5.420
5.450
5.340
5.420
288,051
-0.04(-0.73%)
Jul 31, 2015
5.510
5.600
5.410
5.460
272,240
-0.02(-0.36%)
Jul 30, 2015
5.510
5.650
5.400
5.480
231,202
-0.08(-1.44%)
Jul 29, 2015
5.550
5.780
5.550
5.560
260,076
+0.07(+1.28%)
Jul 28, 2015
5.380
5.590
5.340
5.490
243,210
+0.08(+1.48%)
Jul 27, 2015
5.550
5.595
5.250
5.410
472,803
-0.21(-3.74%)
Jul 24, 2015
5.750
5.850
5.620
5.620
356,236
-0.16(-2.77%)
Jul 23, 2015
5.780
5.890
5.730
5.780
230,153
-0.02(-0.34%)
Jul 22, 2015
5.840
5.940
5.705
5.800
453,124
-0.10(-1.69%)
Jul 21, 2015
6.030
6.140
5.850
5.900
833,456
-0.17(-2.80%)
Jul 20, 2015
6.220
6.220
6.010
6.070
358,472
-0.15(-2.41%)
Jul 17, 2015
6.230
6.290
6.100
6.220
252,720
+0.10(+1.63%)
Jul 16, 2015
6.070
6.240
6.060
6.120
160,258
+0.05(+0.82%)
Jul 15, 2015
6.210
6.260
6.030
6.070
273,758
-0.17(-2.72%)
Jul 14, 2015
6.230
6.300
6.210
6.240
215,005
+0.02(+0.32%)
Jul 13, 2015
6.290
6.380
6.190
6.220
318,949
-0.07(-1.11%)
Jul 10, 2015
6.350
6.385
6.220
6.290
330,000
+0.05(+0.80%)
Jul 09, 2015
6.080
6.260
5.970
6.240
647,529
+0.27(+4.52%)
Jul 08, 2015
5.950
6.060
5.910
5.970
324,230
-0.03(-0.50%)
Jul 07, 2015
6.220
6.300
5.940
6.000
656,077
-0.11(-1.80%)
Jul 06, 2015
6.100
6.250
5.850
6.110
521,021
-0.15(-2.40%)
Jul 02, 2015
6.320
6.260
6.260
6.260
477,600
-0.12(-1.88%)
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.