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
Nam Tai Electronics
(NY:
NTP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 23, 2022
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 (%)
Jul 31, 2017
9.694
9.694
9.306
9.451
69,251
-0.19(-2.01%)
Jul 28, 2017
9.694
9.742
9.500
9.645
91,354
-0.05(-0.50%)
Jul 27, 2017
10.03
10.08
9.694
9.694
76,626
-0.34(-3.38%)
Jul 26, 2017
10.13
10.13
9.984
10.03
126,313
-0.10(-0.96%)
Jul 25, 2017
10.13
10.13
9.984
10.13
124,945
+0.00(+0.00%)
Jul 24, 2017
10.03
10.13
9.984
10.13
161,337
+0.10(+0.97%)
Jul 21, 2017
9.742
10.03
9.742
10.03
162,309
+0.29(+2.98%)
Jul 20, 2017
9.548
9.839
9.543
9.742
87,417
+0.24(+2.55%)
Jul 19, 2017
9.451
9.597
9.451
9.500
197,845
+0.10(+1.03%)
Jul 18, 2017
9.694
9.839
9.403
9.403
116,659
-0.39(-3.96%)
Jul 17, 2017
9.694
9.839
9.645
9.791
97,926
+0.10(+1.00%)
Jul 14, 2017
9.645
9.694
9.500
9.694
91,691
+0.00(+0.00%)
Jul 13, 2017
9.645
9.694
9.306
9.694
136,929
+0.00(+0.00%)
Jul 12, 2017
9.742
10.13
9.475
9.694
1,018,103
+1.74(+21.95%)
Jul 11, 2017
7.900
7.949
7.852
7.949
22,758
+0.05(+0.61%)
Jul 10, 2017
7.755
7.900
7.755
7.900
38,211
+0.15(+1.87%)
Jul 07, 2017
7.803
7.803
7.755
7.755
27,307
-0.05(-0.62%)
Jul 06, 2017
7.755
7.803
7.755
7.803
5,488
+0.05(+0.63%)
Jul 05, 2017
7.852
7.852
7.706
7.755
16,220
-0.10(-1.23%)
Jul 03, 2017
7.900
7.910
7.852
7.852
6,992
+0.10(+1.25%)
Jun 30, 2017
7.755
7.852
7.658
7.755
80,285
+0.00(+0.00%)
Jun 29, 2017
7.658
7.852
7.658
7.755
29,388
+0.00(+0.00%)
Jun 28, 2017
7.755
7.803
7.658
7.755
13,078
+0.07(+0.88%)
Jun 27, 2017
7.735
7.735
7.591
7.687
17,907
-0.05(-0.62%)
Jun 26, 2017
7.783
7.879
7.735
7.735
21,107
-0.10(-1.23%)
Jun 23, 2017
7.879
7.879
7.687
7.831
66,231
+0.19(+2.52%)
Jun 22, 2017
7.399
7.687
7.399
7.639
53,530
+0.24(+3.25%)
Jun 21, 2017
7.495
7.495
7.394
7.399
47,109
-0.10(-1.28%)
Jun 20, 2017
7.495
7.543
7.399
7.495
23,700
-0.10(-1.27%)
Jun 19, 2017
7.399
7.591
7.399
7.591
33,794
+0.19(+2.60%)
Jun 16, 2017
7.591
7.687
7.399
7.399
81,154
-0.10(-1.28%)
Jun 15, 2017
7.591
7.591
7.399
7.495
10,585
+0.05(+0.65%)
Jun 14, 2017
7.495
7.581
7.447
7.447
40,737
-0.05(-0.64%)
Jun 13, 2017
7.495
7.591
7.447
7.495
53,252
-0.05(-0.64%)
Jun 12, 2017
7.543
7.687
7.538
7.543
10,462
+0.00(+0.00%)
Jun 09, 2017
7.639
7.639
7.447
7.543
34,146
-0.10(-1.26%)
Jun 08, 2017
7.591
7.639
7.591
7.639
30,140
+0.05(+0.63%)
Jun 07, 2017
7.639
7.735
7.591
7.591
21,903
-0.05(-0.63%)
Jun 06, 2017
7.687
7.687
7.639
7.639
51,507
-0.19(-2.45%)
Jun 05, 2017
7.591
7.879
7.591
7.831
91,835
+0.14(+1.88%)
Jun 02, 2017
7.666
7.783
7.639
7.687
195,998
+0.05(+0.63%)
Jun 01, 2017
7.639
7.687
7.560
7.639
32,986
-0.05(-0.62%)
May 31, 2017
7.687
7.735
7.504
7.687
47,124
+0.00(+0.00%)
May 30, 2017
7.687
7.783
7.543
7.687
64,363
+0.00(+0.00%)
May 26, 2017
7.639
7.687
7.591
7.687
14,481
+0.10(+1.27%)
May 25, 2017
7.639
7.687
7.495
7.591
51,946
-0.05(-0.63%)
May 24, 2017
7.543
7.814
7.543
7.639
46,014
+0.10(+1.27%)
May 23, 2017
7.687
7.687
7.543
7.543
36,742
-0.10(-1.26%)
May 22, 2017
7.687
7.779
7.639
7.639
23,737
-0.14(-1.85%)
May 19, 2017
8.047
8.071
7.783
7.783
30,033
-0.24(-2.99%)
May 18, 2017
8.167
8.167
7.975
8.023
34,155
-0.14(-1.76%)
May 17, 2017
8.264
8.264
8.119
8.167
29,399
-0.10(-1.16%)
May 16, 2017
8.264
8.360
8.215
8.264
67,507
+0.10(+1.18%)
May 15, 2017
8.167
8.167
8.119
8.167
20,425
+0.05(+0.59%)
May 12, 2017
8.167
8.264
7.927
8.119
27,718
-0.14(-1.74%)
May 11, 2017
8.215
8.360
8.158
8.264
98,060
+0.05(+0.58%)
May 10, 2017
7.927
8.504
7.927
8.215
164,343
+0.29(+3.64%)
May 09, 2017
7.543
7.927
7.303
7.927
126,401
+0.38(+5.10%)
May 08, 2017
7.591
7.591
7.495
7.543
6,274
-0.05(-0.63%)
May 05, 2017
7.687
7.783
7.495
7.591
58,828
+0.05(+0.64%)
May 04, 2017
7.591
7.639
7.543
7.543
31,079
-0.05(-0.63%)
May 03, 2017
7.543
7.687
7.495
7.591
30,422
+0.00(+0.00%)
May 02, 2017
7.543
7.663
7.495
7.591
36,981
-0.05(-0.63%)
May 01, 2017
7.447
7.639
7.399
7.639
15,625
+0.10(+1.27%)
Apr 28, 2017
7.351
7.639
7.303
7.543
64,369
+0.19(+2.61%)
Apr 27, 2017
7.255
7.351
7.255
7.351
30,994
+0.10(+1.32%)
Apr 26, 2017
7.207
7.303
7.174
7.255
32,689
+0.05(+0.67%)
Apr 25, 2017
7.062
7.264
7.062
7.207
35,424
+0.10(+1.35%)
Apr 24, 2017
7.110
7.159
7.062
7.110
24,680
+0.05(+0.68%)
Apr 21, 2017
7.159
7.207
7.062
7.062
54,408
-0.10(-1.34%)
Apr 20, 2017
7.062
7.159
7.014
7.159
72,368
+0.05(+0.68%)
Apr 19, 2017
7.062
7.110
7.014
7.110
23,485
+0.05(+0.68%)
Apr 18, 2017
7.062
7.110
7.014
7.062
9,489
+0.00(+0.00%)
Apr 17, 2017
7.014
7.110
6.918
7.062
17,140
+0.00(+0.00%)
Apr 13, 2017
7.062
7.110
6.918
7.062
39,317
-0.05(-0.68%)
Apr 12, 2017
7.159
7.159
7.014
7.110
33,635
-0.14(-1.99%)
Apr 11, 2017
7.159
7.255
7.062
7.255
44,122
+0.05(+0.67%)
Apr 10, 2017
6.822
7.255
6.822
7.207
70,860
+0.38(+5.63%)
Apr 07, 2017
6.726
7.014
6.726
6.822
69,290
+0.10(+1.43%)
Apr 06, 2017
6.726
6.774
6.726
6.726
29,649
+0.05(+0.72%)
Apr 05, 2017
6.726
6.774
6.678
6.678
51,978
-0.07(-1.07%)
Apr 04, 2017
6.745
6.774
6.745
6.750
1,190
+0.07(+1.08%)
Apr 03, 2017
6.678
6.798
6.630
6.678
12,945
+0.05(+0.72%)
Mar 31, 2017
6.678
6.726
6.524
6.630
58,955
-0.10(-1.43%)
Mar 30, 2017
6.726
6.774
6.678
6.726
108,734
-0.02(-0.36%)
Mar 29, 2017
6.774
6.815
6.726
6.750
39,707
-0.00(-0.07%)
Mar 28, 2017
6.707
6.755
6.707
6.755
19,771
+0.00(+0.00%)
Mar 27, 2017
6.755
6.850
6.707
6.755
10,721
+0.00(+0.00%)
Mar 24, 2017
6.707
6.803
6.707
6.755
15,956
+0.05(+0.71%)
Mar 23, 2017
6.755
6.755
6.660
6.707
42,434
-0.05(-0.70%)
Mar 22, 2017
6.755
6.755
6.660
6.755
28,249
-0.05(-0.70%)
Mar 21, 2017
6.755
6.850
6.755
6.803
35,873
+0.00(+0.00%)
Mar 20, 2017
6.660
6.850
6.660
6.803
58,529
+0.00(+0.00%)
Mar 17, 2017
7.088
7.136
6.803
6.803
77,069
-0.24(-3.38%)
Mar 16, 2017
6.993
7.183
6.898
7.040
24,094
+0.00(+0.00%)
Mar 15, 2017
7.040
7.302
6.993
7.040
39,118
-0.10(-1.33%)
Mar 14, 2017
6.969
7.136
6.803
7.136
27,872
+0.14(+2.04%)
Mar 13, 2017
6.755
7.040
6.755
6.993
55,226
+0.19(+2.80%)
Mar 10, 2017
6.803
6.850
6.660
6.803
34,471
+0.05(+0.70%)
Mar 09, 2017
6.660
6.755
6.660
6.755
38,512
+0.10(+1.43%)
Mar 08, 2017
6.668
6.750
6.660
6.660
26,780
+0.00(+0.00%)
Mar 07, 2017
6.803
6.803
6.660
6.660
36,409
-0.10(-1.41%)
Mar 06, 2017
6.850
6.850
6.660
6.755
67,926
+0.00(+0.00%)
Mar 03, 2017
6.707
6.803
6.655
6.755
37,920
+0.05(+0.71%)
Mar 02, 2017
6.755
6.898
6.703
6.707
83,003
-0.05(-0.70%)
Mar 01, 2017
6.803
6.888
6.755
6.755
71,647
-0.10(-1.39%)
Feb 28, 2017
6.812
6.898
6.803
6.850
91,339
+0.00(+0.00%)
Feb 27, 2017
6.993
7.136
6.850
6.850
36,728
-0.10(-1.37%)
Feb 24, 2017
7.040
7.040
6.898
6.945
43,175
+0.05(+0.69%)
Feb 23, 2017
7.183
7.183
6.850
6.898
144,345
-0.29(-3.97%)
Feb 22, 2017
7.136
7.207
7.088
7.183
36,679
+0.10(+1.34%)
Feb 21, 2017
6.993
7.183
6.993
7.088
69,487
+0.00(+0.00%)
Feb 17, 2017
7.088
7.088
7.088
0
-0.05(-0.67%)
Feb 16, 2017
7.088
7.136
7.040
7.136
30,903
+0.00(+0.00%)
Feb 15, 2017
7.231
7.231
7.040
7.136
44,582
+0.05(+0.67%)
Feb 14, 2017
7.136
7.183
7.040
7.088
22,321
-0.05(-0.67%)
Feb 13, 2017
7.231
7.283
7.083
7.136
67,333
-0.24(-3.23%)
Feb 10, 2017
7.278
7.421
7.278
7.373
33,195
+0.05(+0.65%)
Feb 09, 2017
7.469
7.564
7.183
7.326
38,148
-0.14(-1.91%)
Feb 08, 2017
7.421
7.516
7.252
7.469
70,272
+0.10(+1.29%)
Feb 07, 2017
7.326
7.421
7.183
7.373
39,579
+0.05(+0.65%)
Feb 06, 2017
7.136
7.326
7.088
7.326
18,945
+0.19(+2.67%)
Feb 03, 2017
7.040
7.136
6.993
7.136
16,779
+0.05(+0.67%)
Feb 02, 2017
7.215
7.215
7.040
7.088
47,886
-0.10(-1.32%)
Feb 01, 2017
7.040
7.183
7.040
7.183
14,758
+0.14(+2.03%)
Jan 31, 2017
7.136
7.136
6.898
7.040
35,017
-0.14(-1.99%)
Jan 30, 2017
7.040
7.183
6.993
7.183
27,639
+0.10(+1.34%)
Jan 27, 2017
7.040
7.136
6.945
7.088
12,711
+0.05(+0.68%)
Jan 26, 2017
6.993
7.165
6.945
7.040
38,465
+0.00(+0.00%)
Jan 25, 2017
7.040
7.136
6.945
7.040
32,411
+0.00(+0.00%)
Jan 24, 2017
7.040
7.136
6.945
7.040
19,186
+0.10(+1.37%)
Jan 23, 2017
7.183
7.183
6.898
6.945
48,244
-0.24(-3.31%)
Jan 20, 2017
6.945
7.183
6.898
7.183
30,871
+0.33(+4.86%)
Jan 19, 2017
6.803
6.945
6.803
6.850
23,809
+0.00(+0.00%)
Jan 18, 2017
6.850
6.898
6.850
6.850
29,962
-0.05(-0.69%)
Jan 17, 2017
6.850
6.945
6.803
6.898
21,025
+0.05(+0.69%)
Jan 13, 2017
6.850
6.850
6.850
0
+0.05(+0.70%)
Jan 12, 2017
6.974
6.974
6.803
6.803
7,331
-0.05(-0.69%)
Jan 11, 2017
6.974
6.974
6.850
6.850
20,295
-0.19(-2.70%)
Jan 10, 2017
7.117
7.136
7.040
7.040
5,631
-0.05(-0.67%)
Jan 09, 2017
7.040
7.088
6.950
7.088
16,157
+0.10(+1.36%)
Jan 06, 2017
6.945
7.040
6.907
6.993
18,426
+0.05(+0.68%)
Jan 05, 2017
6.898
7.040
6.850
6.945
17,962
+0.14(+2.10%)
Jan 04, 2017
6.945
6.945
6.803
6.803
11,574
-0.05(-0.69%)
Jan 03, 2017
6.993
7.040
6.850
6.850
40,743
-0.19(-2.70%)
Dec 30, 2016
7.040
7.040
7.040
0
+0.24(+3.50%)
Dec 29, 2016
6.755
6.850
6.755
6.803
42,597
+0.00(+0.00%)
Dec 28, 2016
6.850
6.850
6.755
6.803
50,081
+0.07(+0.99%)
Dec 27, 2016
6.783
7.066
6.736
6.736
63,012
-0.05(-0.69%)
Dec 23, 2016
6.783
6.783
6.783
0
+0.05(+0.70%)
Dec 22, 2016
6.783
6.924
6.736
6.736
50,308
+0.00(+0.00%)
Dec 21, 2016
6.783
6.807
6.736
6.736
41,135
-0.09(-1.38%)
Dec 20, 2016
6.830
6.936
6.783
6.830
28,375
-0.09(-1.36%)
Dec 19, 2016
7.066
7.066
6.783
6.924
26,394
-0.14(-2.00%)
Dec 16, 2016
6.924
7.160
6.830
7.066
137,372
+0.05(+0.67%)
Dec 15, 2016
6.736
7.019
6.736
7.019
39,703
+0.28(+4.20%)
Dec 14, 2016
6.830
7.066
6.736
6.736
71,214
-0.09(-1.38%)
Dec 13, 2016
7.066
7.066
6.830
6.830
58,748
-0.28(-3.97%)
Dec 12, 2016
6.783
7.113
6.783
7.113
80,184
+0.33(+4.86%)
Dec 09, 2016
6.830
6.877
6.736
6.783
26,969
+0.05(+0.70%)
Dec 08, 2016
7.019
7.019
6.736
6.736
57,657
-0.28(-4.03%)
Dec 07, 2016
6.971
7.066
6.924
7.019
30,092
+0.00(+0.00%)
Dec 06, 2016
6.736
7.019
6.736
7.019
42,631
+0.28(+4.20%)
Dec 05, 2016
6.971
7.113
6.689
6.736
129,318
-0.24(-3.38%)
Dec 02, 2016
7.066
7.066
6.877
6.971
37,390
-0.09(-1.33%)
Dec 01, 2016
7.207
7.254
7.066
7.066
92,516
-0.19(-2.60%)
Nov 30, 2016
7.442
7.442
7.207
7.254
72,008
-0.19(-2.53%)
Nov 29, 2016
7.348
7.442
7.254
7.442
102,652
+0.14(+1.94%)
Nov 28, 2016
7.442
7.442
7.254
7.301
81,591
-0.09(-1.27%)
Nov 25, 2016
7.490
7.490
7.348
7.395
18,030
+0.00(+0.00%)
Nov 23, 2016
7.395
7.395
7.395
0
-0.05(-0.63%)
Nov 22, 2016
7.490
7.490
7.348
7.442
40,851
-0.05(-0.63%)
Nov 21, 2016
7.537
7.678
7.395
7.490
45,408
-0.09(-1.24%)
Nov 18, 2016
7.537
7.584
7.301
7.584
118,450
+0.09(+1.26%)
Nov 17, 2016
7.490
7.584
7.301
7.490
159,483
+0.05(+0.63%)
Nov 16, 2016
7.395
7.631
7.348
7.442
52,068
+0.05(+0.64%)
Nov 15, 2016
7.395
7.584
7.301
7.395
91,485
+0.14(+1.95%)
Nov 14, 2016
7.254
7.301
7.207
7.254
59,768
-0.09(-1.28%)
Nov 11, 2016
7.113
7.348
7.113
7.348
71,644
+0.14(+1.96%)
Nov 10, 2016
7.254
7.395
7.160
7.207
185,403
-0.09(-1.29%)
Nov 09, 2016
7.301
7.348
7.254
7.301
44,166
+0.00(+0.00%)
Nov 08, 2016
7.254
7.395
7.254
7.301
22,509
+0.05(+0.65%)
Nov 07, 2016
7.395
7.395
7.207
7.254
83,967
-0.14(-1.91%)
Nov 04, 2016
7.537
7.537
7.325
7.395
73,310
-0.14(-1.87%)
Nov 03, 2016
7.631
7.678
7.513
7.537
66,406
-0.09(-1.23%)
Nov 02, 2016
7.819
7.866
7.631
7.631
90,480
-0.19(-2.41%)
Nov 01, 2016
7.772
8.008
7.678
7.819
242,402
+0.19(+2.47%)
Oct 31, 2016
7.066
8.126
7.066
7.631
495,105
+0.56(+7.86%)
Oct 28, 2016
7.282
7.336
7.075
7.075
96,703
-0.19(-2.59%)
Oct 27, 2016
7.725
7.791
7.198
7.263
607,318
-0.38(-4.93%)
Oct 26, 2016
7.603
7.659
7.603
7.640
119,243
+0.10(+1.38%)
Oct 25, 2016
7.546
7.725
7.537
7.537
562,611
+0.09(+1.27%)
Oct 24, 2016
7.160
7.678
7.160
7.442
225,611
+0.33(+4.64%)
Oct 21, 2016
7.160
7.160
7.009
7.113
142,728
-0.01(-0.13%)
Oct 20, 2016
7.179
7.254
7.066
7.122
31,123
-0.07(-0.92%)
Oct 19, 2016
7.028
7.292
7.019
7.188
48,257
+0.18(+2.55%)
Oct 18, 2016
7.047
7.047
6.960
7.009
119,810
+0.01(+0.13%)
Oct 17, 2016
7.028
7.037
6.971
7.000
120,864
-0.04(-0.54%)
Oct 14, 2016
7.066
7.132
7.028
7.037
65,385
-0.03(-0.40%)
Oct 13, 2016
7.075
7.085
6.962
7.066
110,798
-0.08(-1.19%)
Oct 12, 2016
7.160
7.245
7.066
7.150
111,246
+0.04(+0.53%)
Oct 11, 2016
7.188
7.269
7.047
7.113
191,317
-0.06(-0.79%)
Oct 10, 2016
7.254
7.305
7.150
7.169
175,207
-0.05(-0.65%)
Oct 07, 2016
7.301
7.320
7.207
7.216
78,023
-0.02(-0.26%)
Oct 06, 2016
7.320
7.358
7.207
7.235
183,320
-0.08(-1.03%)
Oct 05, 2016
7.207
7.405
7.207
7.311
81,325
+0.14(+1.97%)
Oct 04, 2016
7.442
7.537
7.169
7.169
131,696
-0.22(-2.93%)
Oct 03, 2016
7.631
7.640
7.367
7.386
73,278
-0.21(-2.73%)
Sep 30, 2016
7.452
7.669
7.395
7.593
190,804
+0.11(+1.51%)
Sep 29, 2016
7.631
7.631
7.461
7.480
151,456
-0.09(-1.24%)
Sep 28, 2016
7.584
7.715
7.574
7.574
57,090
-0.08(-1.10%)
Sep 27, 2016
7.603
7.725
7.603
7.659
81,169
+0.10(+1.37%)
Sep 26, 2016
7.527
7.706
7.424
7.556
101,147
-0.09(-1.23%)
Sep 23, 2016
7.800
7.814
7.537
7.650
159,567
-0.14(-1.81%)
Sep 22, 2016
7.800
7.884
7.781
7.791
98,389
-0.01(-0.12%)
Sep 21, 2016
7.650
7.856
7.621
7.800
81,216
+0.17(+2.22%)
Sep 20, 2016
7.838
7.978
7.621
7.631
105,945
-0.21(-2.64%)
Sep 19, 2016
7.565
7.866
7.537
7.838
200,772
+0.24(+3.22%)
Sep 16, 2016
7.800
7.800
7.527
7.593
375,686
-0.24(-3.12%)
Sep 15, 2016
7.988
7.988
7.809
7.838
127,141
-0.09(-1.18%)
Sep 14, 2016
7.950
7.988
7.903
7.931
148,007
+0.02(+0.24%)
Sep 13, 2016
8.110
8.232
7.894
7.913
341,050
-0.26(-3.22%)
Sep 12, 2016
8.129
8.298
7.960
8.176
287,285
+0.05(+0.58%)
Sep 09, 2016
8.458
8.472
8.110
8.129
230,060
-0.41(-4.84%)
Sep 08, 2016
8.862
8.871
8.505
8.542
167,057
-0.31(-3.50%)
Sep 07, 2016
8.787
8.881
8.656
8.852
154,191
-0.03(-0.32%)
Sep 06, 2016
8.740
8.918
8.693
8.881
315,641
+0.26(+3.05%)
Sep 02, 2016
8.834
8.618
8.618
8.618
247,938
-0.21(-2.34%)
Sep 01, 2016
8.909
8.928
8.702
8.824
243,009
-0.09(-1.05%)
Aug 31, 2016
8.909
9.012
8.787
8.918
338,175
+0.05(+0.53%)
Aug 30, 2016
8.928
8.988
8.702
8.871
556,670
+0.19(+2.16%)
Aug 29, 2016
8.270
8.928
8.270
8.683
563,085
+0.52(+6.33%)
Aug 26, 2016
7.838
8.270
7.679
8.166
382,703
+0.33(+4.20%)
Aug 25, 2016
7.527
7.960
7.480
7.838
419,204
+0.40(+5.44%)
Aug 24, 2016
7.180
7.706
7.148
7.433
323,142
+0.27(+3.81%)
Aug 23, 2016
7.105
7.208
7.095
7.161
90,909
+0.11(+1.60%)
Aug 22, 2016
7.048
7.443
6.907
7.048
241,008
+0.03(+0.40%)
Aug 19, 2016
7.001
7.809
7.001
7.020
740,883
+0.11(+1.63%)
Aug 18, 2016
6.061
7.123
6.044
6.907
729,931
+0.85(+13.95%)
Aug 17, 2016
5.554
6.155
5.545
6.061
398,293
+0.55(+10.07%)
Aug 16, 2016
5.187
5.535
5.187
5.507
105,192
+0.33(+6.35%)
Aug 15, 2016
5.206
5.206
5.103
5.178
15,981
+0.04(+0.73%)
Aug 12, 2016
5.197
5.225
5.093
5.140
22,427
-0.03(-0.55%)
Aug 11, 2016
5.075
5.187
5.044
5.169
37,947
+0.07(+1.29%)
Aug 10, 2016
5.169
5.169
5.046
5.103
16,696
-0.03(-0.55%)
Aug 09, 2016
5.028
5.197
5.028
5.131
5,710
-0.04(-0.73%)
Aug 08, 2016
5.187
5.225
5.131
5.169
35,927
-0.03(-0.54%)
Aug 05, 2016
5.187
5.234
5.169
5.197
26,910
+0.02(+0.36%)
Aug 04, 2016
5.159
5.178
5.029
5.178
20,911
+0.04(+0.73%)
Aug 03, 2016
5.093
5.140
5.009
5.140
10,211
+0.01(+0.18%)
Aug 02, 2016
5.140
5.150
5.103
5.131
18,627
+0.03(+0.55%)
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.