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
Ford Motor
(NY:
F
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.386
8.392
8.185
8.392
67,373,416
+0.01(+0.16%)
Jun 29, 2016
8.339
8.399
8.252
8.379
47,831,204
+0.11(+1.29%)
Jun 28, 2016
8.292
8.306
8.152
8.272
60,863,304
+0.15(+1.89%)
Jun 27, 2016
8.299
8.299
8.014
8.119
79,105,344
-0.24(-2.88%)
Jun 24, 2016
8.539
8.616
8.312
8.359
145,114,960
-0.59(-6.57%)
Jun 23, 2016
8.873
8.953
8.867
8.947
36,719,516
+0.15(+1.67%)
Jun 22, 2016
8.833
8.887
8.780
8.800
30,953,530
-0.03(-0.30%)
Jun 21, 2016
8.973
8.973
8.800
8.826
55,000,844
-0.13(-1.49%)
Jun 20, 2016
8.940
9.047
8.940
8.960
44,433,972
+0.11(+1.21%)
Jun 17, 2016
8.786
8.947
8.780
8.853
55,963,996
+0.09(+1.07%)
Jun 16, 2016
8.633
8.773
8.579
8.760
39,810,244
+0.07(+0.85%)
Jun 15, 2016
8.619
8.786
8.599
8.686
38,686,756
+0.11(+1.32%)
Jun 14, 2016
8.673
8.726
8.519
8.573
45,747,092
-0.09(-1.08%)
Jun 13, 2016
8.726
8.766
8.653
8.666
31,067,716
-0.08(-0.92%)
Jun 10, 2016
8.793
8.846
8.713
8.746
41,013,032
-0.11(-1.21%)
Jun 09, 2016
8.853
8.880
8.773
8.853
29,766,196
-0.07(-0.75%)
Jun 08, 2016
8.980
9.007
8.913
8.920
27,080,830
-0.01(-0.15%)
Jun 07, 2016
8.833
8.980
8.800
8.933
41,422,560
+0.13(+1.52%)
Jun 06, 2016
8.733
8.820
8.706
8.800
38,325,964
+0.09(+1.07%)
Jun 03, 2016
8.773
8.773
8.613
8.706
59,687,140
-0.11(-1.29%)
Jun 02, 2016
8.740
8.893
8.710
8.820
62,328,844
+0.07(+0.76%)
Jun 01, 2016
8.967
8.973
8.660
8.753
87,187,368
-0.25(-2.82%)
May 31, 2016
9.007
9.053
8.947
9.007
39,085,844
+0.03(+0.30%)
May 27, 2016
9.000
8.980
8.980
8.980
25,856,464
-0.01(-0.07%)
May 26, 2016
9.073
9.134
8.927
8.987
27,510,076
-0.04(-0.44%)
May 25, 2016
8.900
9.080
8.900
9.027
39,294,876
+0.15(+1.73%)
May 24, 2016
8.786
8.880
8.786
8.873
29,526,516
+0.11(+1.22%)
May 23, 2016
8.773
8.813
8.753
8.766
24,313,946
-0.04(-0.45%)
May 20, 2016
8.780
8.853
8.766
8.806
29,154,120
+0.07(+0.76%)
May 19, 2016
8.746
8.810
8.693
8.740
36,121,428
-0.05(-0.53%)
May 18, 2016
8.760
8.907
8.713
8.786
35,211,780
+0.01(+0.15%)
May 17, 2016
8.773
8.887
8.726
8.773
51,162,880
-0.12(-1.35%)
May 16, 2016
8.826
8.930
8.820
8.893
31,845,566
+0.07(+0.76%)
May 13, 2016
8.907
9.027
8.793
8.826
41,161,544
-0.09(-0.97%)
May 12, 2016
8.947
8.993
8.793
8.913
37,120,512
+0.02(+0.23%)
May 11, 2016
8.973
9.040
8.880
8.893
30,299,270
-0.11(-1.26%)
May 10, 2016
8.933
9.027
8.933
9.007
35,322,480
+0.11(+1.28%)
May 09, 2016
8.960
9.013
8.867
8.893
32,352,474
-0.08(-0.89%)
May 06, 2016
8.853
9.000
8.840
8.973
34,874,840
+0.08(+0.90%)
May 05, 2016
8.913
8.963
8.826
8.893
35,701,232
+0.01(+0.08%)
May 04, 2016
8.873
8.933
8.773
8.887
43,274,732
-0.08(-0.89%)
May 03, 2016
9.013
9.047
8.780
8.967
68,277,136
-0.13(-1.40%)
May 02, 2016
9.127
9.207
9.080
9.094
86,771,912
+0.04(+0.44%)
Apr 29, 2016
9.300
9.367
9.033
9.053
104,387,336
-0.35(-3.76%)
Apr 28, 2016
9.207
9.494
9.154
9.407
131,176,296
+0.29(+3.15%)
Apr 27, 2016
9.107
9.154
9.073
9.120
40,657,820
+0.04(+0.44%)
Apr 26, 2016
9.021
9.126
9.001
9.080
53,323,740
+0.11(+1.25%)
Apr 25, 2016
8.975
9.014
8.895
8.968
29,520,774
-0.02(-0.22%)
Apr 22, 2016
9.001
9.100
8.922
8.988
43,681,692
-0.03(-0.29%)
Apr 21, 2016
9.120
9.166
8.955
9.014
57,734,240
+0.01(+0.07%)
Apr 20, 2016
8.862
9.060
8.849
9.008
48,742,900
+0.13(+1.49%)
Apr 19, 2016
8.816
8.915
8.770
8.875
43,622,668
+0.13(+1.43%)
Apr 18, 2016
8.572
8.770
8.552
8.750
45,602,096
+0.20(+2.40%)
Apr 15, 2016
8.651
8.664
8.486
8.545
34,807,696
-0.10(-1.15%)
Apr 14, 2016
8.644
8.704
8.598
8.644
34,000,272
+0.02(+0.23%)
Apr 13, 2016
8.499
8.664
8.486
8.624
44,415,656
+0.17(+1.95%)
Apr 12, 2016
8.400
8.479
8.360
8.459
35,460,092
+0.10(+1.18%)
Apr 11, 2016
8.327
8.453
8.308
8.360
42,013,272
+0.07(+0.88%)
Apr 08, 2016
8.334
8.440
8.261
8.288
30,308,926
+0.02(+0.24%)
Apr 07, 2016
8.433
8.446
8.182
8.268
57,056,660
-0.20(-2.34%)
Apr 06, 2016
8.420
8.499
8.354
8.466
34,208,844
+0.03(+0.39%)
Apr 05, 2016
8.407
8.486
8.268
8.433
49,092,500
-0.02(-0.23%)
Apr 04, 2016
8.658
8.664
8.426
8.453
64,167,828
-0.20(-2.29%)
Apr 01, 2016
8.770
8.800
8.618
8.651
87,698,640
-0.26(-2.96%)
Mar 31, 2016
8.809
8.928
8.809
8.915
49,883,288
+0.10(+1.12%)
Mar 30, 2016
8.770
8.875
8.747
8.816
38,345,316
+0.10(+1.14%)
Mar 29, 2016
8.618
8.717
8.565
8.717
39,465,704
+0.07(+0.84%)
Mar 28, 2016
8.671
8.697
8.631
8.644
28,292,618
+0.02(+0.23%)
Mar 24, 2016
8.658
8.624
8.624
8.624
54,822,148
-0.13(-1.51%)
Mar 23, 2016
8.961
8.984
8.710
8.757
47,750,064
-0.22(-2.43%)
Mar 22, 2016
9.014
9.067
8.922
8.975
39,591,716
-0.05(-0.51%)
Mar 21, 2016
9.008
9.087
8.955
9.021
31,653,770
+0.01(+0.15%)
Mar 18, 2016
8.941
9.047
8.908
9.008
48,733,424
+0.11(+1.26%)
Mar 17, 2016
8.895
9.034
8.842
8.895
47,726,872
-0.02(-0.22%)
Mar 16, 2016
8.724
8.922
8.704
8.915
71,209,656
+0.18(+2.04%)
Mar 15, 2016
8.664
8.743
8.618
8.737
41,989,456
-0.03(-0.30%)
Mar 14, 2016
8.770
8.829
8.704
8.763
31,205,626
-0.01(-0.15%)
Mar 11, 2016
8.757
8.783
8.717
8.776
41,768,712
+0.09(+1.06%)
Mar 10, 2016
8.750
8.770
8.532
8.684
59,147,524
-0.03(-0.30%)
Mar 09, 2016
8.750
8.796
8.592
8.710
51,701,016
-0.03(-0.30%)
Mar 08, 2016
8.922
8.965
8.684
8.737
52,641,764
-0.26(-2.86%)
Mar 07, 2016
8.889
9.074
8.882
8.994
39,563,932
+0.02(+0.22%)
Mar 04, 2016
8.955
9.077
8.869
8.975
48,182,608
+0.03(+0.37%)
Mar 03, 2016
8.750
8.988
8.743
8.941
67,419,568
+0.21(+2.42%)
Mar 02, 2016
8.624
8.816
8.611
8.730
55,409,308
+0.09(+0.99%)
Mar 01, 2016
8.591
8.664
8.400
8.644
108,300,496
+0.38(+4.64%)
Feb 29, 2016
8.202
8.354
8.182
8.261
49,955,960
+0.03(+0.32%)
Feb 26, 2016
8.268
8.314
8.189
8.235
45,775,140
+0.05(+0.65%)
Feb 25, 2016
7.997
8.189
7.958
8.182
48,488,584
+0.20(+2.57%)
Feb 24, 2016
7.997
8.202
7.660
7.977
91,712,784
-0.22(-2.74%)
Feb 23, 2016
8.274
8.354
8.202
8.202
45,624,776
-0.09(-1.11%)
Feb 22, 2016
7.991
8.294
8.083
8.294
50,795,624
+0.30(+3.80%)
Feb 19, 2016
8.050
8.070
7.931
7.991
40,097,388
-0.11(-1.31%)
Feb 18, 2016
8.189
8.215
8.004
8.096
43,584,908
-0.01(-0.08%)
Feb 17, 2016
7.918
8.123
7.911
8.103
57,177,236
+0.26(+3.37%)
Feb 16, 2016
7.759
7.845
7.611
7.839
62,189,280
+0.21(+2.77%)
Feb 12, 2016
7.429
7.627
7.627
7.627
42,528,840
+0.25(+3.40%)
Feb 11, 2016
7.376
7.548
7.330
7.376
69,335,976
-0.11(-1.50%)
Feb 10, 2016
7.568
7.641
7.482
7.489
57,779,576
-0.01(-0.09%)
Feb 09, 2016
7.575
7.667
7.409
7.495
74,107,400
-0.16(-2.07%)
Feb 08, 2016
7.522
7.720
7.429
7.654
68,554,776
+0.09(+1.22%)
Feb 05, 2016
7.608
7.726
7.541
7.561
50,459,468
-0.05(-0.69%)
Feb 04, 2016
7.508
7.720
7.436
7.614
60,903,904
+0.05(+0.61%)
Feb 03, 2016
7.707
7.713
7.284
7.568
105,152,816
-0.03(-0.43%)
Feb 02, 2016
7.891
7.977
7.561
7.601
84,231,200
-0.37(-4.64%)
Feb 01, 2016
7.872
8.017
7.746
7.971
56,484,548
+0.09(+1.09%)
Jan 29, 2016
7.812
7.885
7.693
7.885
78,951,088
+0.15(+1.96%)
Jan 28, 2016
7.944
7.964
7.396
7.733
114,516,064
-0.09(-1.18%)
Jan 27, 2016
7.958
7.991
7.746
7.825
63,637,192
-0.01(-0.08%)
Jan 26, 2016
7.755
7.854
7.692
7.832
71,874,760
+0.18(+2.34%)
Jan 25, 2016
7.858
7.864
7.621
7.653
151,392,992
-0.10(-1.32%)
Jan 22, 2016
7.832
7.896
7.685
7.755
69,717,816
+0.08(+1.08%)
Jan 21, 2016
7.672
7.845
7.583
7.672
76,444,240
+0.07(+0.92%)
Jan 20, 2016
7.532
7.711
7.327
7.602
93,725,848
-0.03(-0.42%)
Jan 19, 2016
7.762
7.762
7.551
7.634
64,339,144
-0.01(-0.17%)
Jan 15, 2016
7.545
7.647
7.647
7.647
108,056,976
-0.14(-1.80%)
Jan 14, 2016
7.787
7.864
7.551
7.787
98,513,528
-0.01(-0.08%)
Jan 13, 2016
8.132
8.203
7.704
7.794
159,908,400
-0.42(-5.06%)
Jan 12, 2016
8.324
8.330
8.036
8.209
79,483,360
+0.05(+0.63%)
Jan 11, 2016
8.177
8.183
8.017
8.158
64,572,412
+0.15(+1.83%)
Jan 08, 2016
8.337
8.369
7.985
8.011
72,318,832
-0.10(-1.26%)
Jan 07, 2016
8.241
8.330
8.049
8.113
90,527,232
-0.26(-3.13%)
Jan 06, 2016
8.663
8.663
8.337
8.375
95,881,552
-0.39(-4.45%)
Jan 05, 2016
8.924
8.944
8.631
8.765
78,586,672
-0.16(-1.79%)
Jan 04, 2016
8.861
8.944
8.784
8.924
60,451,992
-0.08(-0.85%)
Dec 31, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
Dec 01, 2015
9.148
9.301
9.129
9.301
45,614,980
+0.15(+1.61%)
Nov 30, 2015
9.289
9.295
9.129
9.154
43,602,020
-0.13(-1.38%)
Nov 27, 2015
9.289
9.321
9.263
9.282
12,148,131
-0.01(-0.14%)
Nov 25, 2015
9.289
9.295
9.295
9.295
19,765,832
+0.00(+0.00%)
Nov 24, 2015
9.206
9.346
9.148
9.295
33,266,608
+0.00(+0.00%)
Nov 23, 2015
9.327
9.410
9.269
9.295
28,604,258
-0.03(-0.34%)
Nov 20, 2015
9.340
9.429
9.289
9.327
29,595,092
+0.02(+0.21%)
Nov 19, 2015
9.231
9.346
9.212
9.308
36,932,264
+0.07(+0.76%)
Nov 18, 2015
9.091
9.263
9.059
9.237
41,088,088
+0.20(+2.19%)
Nov 17, 2015
8.956
9.180
8.950
9.039
39,421,576
+0.07(+0.78%)
Nov 16, 2015
8.848
8.995
8.848
8.969
35,429,116
+0.08(+0.86%)
Nov 13, 2015
8.956
8.988
8.873
8.893
39,889,596
-0.08(-0.85%)
Nov 12, 2015
9.078
9.116
8.956
8.969
31,745,120
-0.17(-1.89%)
Nov 11, 2015
9.122
9.186
9.059
9.142
26,439,694
+0.02(+0.21%)
Nov 10, 2015
9.154
9.161
9.033
9.122
34,744,012
-0.03(-0.35%)
Nov 09, 2015
9.276
9.282
9.110
9.154
39,524,820
-0.12(-1.31%)
Nov 06, 2015
9.269
9.295
9.186
9.276
37,702,800
-0.03(-0.34%)
Nov 05, 2015
9.391
9.397
9.263
9.308
34,232,612
-0.05(-0.55%)
Nov 04, 2015
9.474
9.493
9.356
9.359
42,482,600
-0.10(-1.08%)
Nov 03, 2015
9.442
9.499
9.404
9.461
40,490,176
+0.04(+0.41%)
Nov 02, 2015
9.448
9.515
9.397
9.423
47,374,820
-0.04(-0.41%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
Sep 01, 2015
8.819
8.948
8.601
8.676
79,802,504
-0.09(-1.08%)
Aug 31, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
Aug 03, 2015
9.467
9.511
9.391
9.448
42,220,944
+0.07(+0.74%)
Jul 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
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.