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
Boot Barn Holdings Inc
(NY:
BOOT
)
111.22
+0.94 (+0.86%)
Streaming Delayed Price
Updated: 11:07 AM EDT, May 23, 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 (%)
Jul 31, 2017
7.400
8.180
7.160
8.010
1,240,044
+0.59(+7.95%)
Jul 28, 2017
7.150
7.430
6.970
7.420
402,663
+0.17(+2.34%)
Jul 27, 2017
6.600
7.260
6.560
7.250
326,460
+0.65(+9.85%)
Jul 26, 2017
6.350
6.890
6.340
6.600
488,327
+0.28(+4.43%)
Jul 25, 2017
6.230
6.480
6.230
6.320
298,667
+0.12(+1.94%)
Jul 24, 2017
6.630
6.680
6.100
6.200
438,383
-0.48(-7.19%)
Jul 21, 2017
6.820
6.820
6.510
6.680
118,106
-0.09(-1.33%)
Jul 20, 2017
6.780
6.880
6.690
6.770
92,322
-0.02(-0.29%)
Jul 19, 2017
6.640
6.870
6.610
6.790
159,828
+0.15(+2.26%)
Jul 18, 2017
6.810
6.930
6.600
6.640
140,111
-0.20(-2.92%)
Jul 17, 2017
6.580
7.000
6.580
6.840
203,700
+0.26(+3.95%)
Jul 14, 2017
6.910
6.960
6.570
6.580
136,035
-0.34(-4.91%)
Jul 13, 2017
6.420
6.950
6.420
6.920
185,452
+0.49(+7.62%)
Jul 12, 2017
6.550
6.660
6.420
6.430
106,920
-0.06(-0.92%)
Jul 11, 2017
6.410
6.510
6.120
6.490
279,093
+0.11(+1.72%)
Jul 10, 2017
6.750
6.750
6.360
6.380
208,290
-0.36(-5.34%)
Jul 07, 2017
6.640
6.760
6.570
6.740
179,273
+0.12(+1.81%)
Jul 06, 2017
6.990
7.060
6.550
6.620
233,505
-0.37(-5.29%)
Jul 05, 2017
7.170
7.210
6.870
6.990
190,122
-0.19(-2.65%)
Jul 03, 2017
7.130
7.246
7.000
7.180
98,993
+0.10(+1.41%)
Jun 30, 2017
7.200
7.213
6.960
7.080
129,000
-0.08(-1.12%)
Jun 29, 2017
6.850
7.220
6.850
7.160
275,042
+0.30(+4.37%)
Jun 28, 2017
7.070
7.140
6.830
6.860
263,480
-0.14(-2.00%)
Jun 27, 2017
6.710
7.250
6.710
7.000
571,685
+0.31(+4.63%)
Jun 26, 2017
6.770
6.820
6.640
6.690
432,973
-0.01(-0.15%)
Jun 23, 2017
6.600
6.790
6.490
6.700
458,241
+0.09(+1.36%)
Jun 22, 2017
6.410
6.695
6.350
6.610
213,298
+0.20(+3.12%)
Jun 21, 2017
6.620
6.620
6.270
6.410
298,666
-0.21(-3.17%)
Jun 20, 2017
6.870
6.870
6.480
6.620
417,639
-0.27(-3.92%)
Jun 19, 2017
6.980
7.030
6.640
6.890
273,577
-0.04(-0.58%)
Jun 16, 2017
6.920
6.940
6.800
6.930
264,960
-0.06(-0.86%)
Jun 15, 2017
6.880
7.020
6.840
6.990
227,701
+0.01(+0.14%)
Jun 14, 2017
6.890
6.985
6.760
6.980
393,906
+0.12(+1.75%)
Jun 13, 2017
6.730
7.000
6.650
6.860
335,116
+0.17(+2.54%)
Jun 12, 2017
6.560
6.860
6.520
6.690
629,088
+0.12(+1.83%)
Jun 09, 2017
6.590
6.590
6.250
6.570
597,775
+0.01(+0.15%)
Jun 08, 2017
6.260
6.780
6.250
6.560
1,094,275
+0.42(+6.84%)
Jun 07, 2017
6.220
6.410
6.000
6.140
731,963
-0.07(-1.13%)
Jun 06, 2017
6.160
6.240
5.990
6.210
1,036,264
+0.06(+0.98%)
Jun 05, 2017
5.980
6.264
5.900
6.150
968,285
+0.17(+2.84%)
Jun 02, 2017
6.160
6.649
5.910
5.980
3,389,290
-1.44(-19.41%)
Jun 01, 2017
7.850
7.850
7.380
7.420
647,064
-0.37(-4.75%)
May 31, 2017
7.830
7.880
7.500
7.790
446,168
-0.07(-0.89%)
May 30, 2017
7.990
8.060
7.780
7.860
530,550
-0.13(-1.63%)
May 26, 2017
7.900
8.040
7.670
7.990
231,464
+0.10(+1.27%)
May 25, 2017
7.750
7.890
7.620
7.890
214,359
+0.22(+2.87%)
May 24, 2017
7.630
7.840
7.610
7.670
176,124
-0.01(-0.13%)
May 23, 2017
8.050
8.100
7.450
7.680
259,247
-0.30(-3.76%)
May 22, 2017
8.140
8.185
7.860
7.980
653,498
-0.08(-0.99%)
May 19, 2017
7.860
8.140
7.720
8.060
275,580
+0.18(+2.28%)
May 18, 2017
8.890
9.020
7.870
7.880
603,194
-0.99(-11.16%)
May 17, 2017
8.760
9.125
8.670
8.870
387,855
-0.08(-0.89%)
May 16, 2017
9.110
9.150
8.550
8.950
301,839
-0.21(-2.29%)
May 15, 2017
9.120
9.350
8.990
9.160
187,780
+0.05(+0.55%)
May 12, 2017
9.540
9.680
9.030
9.110
228,913
-0.55(-5.69%)
May 11, 2017
10.17
10.17
9.580
9.660
381,282
-0.59(-5.76%)
May 10, 2017
10.01
10.32
9.810
10.25
172,981
+0.27(+2.71%)
May 09, 2017
10.10
10.14
9.910
9.980
87,133
-0.03(-0.30%)
May 08, 2017
10.52
10.63
9.960
10.01
147,696
-0.41(-3.93%)
May 05, 2017
10.22
10.50
10.03
10.42
249,707
+0.33(+3.27%)
May 04, 2017
10.55
10.55
10.05
10.09
110,660
-0.45(-4.27%)
May 03, 2017
10.74
10.74
10.45
10.54
116,115
-0.21(-1.95%)
May 02, 2017
10.65
10.89
10.58
10.75
140,472
+0.17(+1.61%)
May 01, 2017
10.71
10.75
10.53
10.58
122,331
-0.03(-0.28%)
Apr 28, 2017
10.71
10.72
10.42
10.61
125,728
-0.12(-1.12%)
Apr 27, 2017
11.08
11.08
10.64
10.73
205,943
-0.26(-2.37%)
Apr 26, 2017
10.64
11.17
10.64
10.99
200,093
+0.43(+4.07%)
Apr 25, 2017
10.75
10.94
10.56
10.56
287,447
-0.19(-1.77%)
Apr 24, 2017
11.08
11.17
10.74
10.75
167,697
-0.01(-0.09%)
Apr 21, 2017
10.91
11.03
10.66
10.76
118,629
-0.11(-1.01%)
Apr 20, 2017
10.76
11.06
10.72
10.87
177,260
+0.26(+2.45%)
Apr 19, 2017
10.69
10.90
10.58
10.61
198,462
-0.03(-0.28%)
Apr 18, 2017
10.40
10.68
10.14
10.64
167,470
+0.21(+2.01%)
Apr 17, 2017
10.35
10.44
9.980
10.43
207,042
+0.18(+1.76%)
Apr 13, 2017
10.28
10.53
10.12
10.25
244,960
-0.03(-0.29%)
Apr 12, 2017
10.56
10.56
10.16
10.28
149,842
-0.29(-2.74%)
Apr 11, 2017
10.24
10.66
10.12
10.57
191,958
+0.33(+3.22%)
Apr 10, 2017
9.830
10.29
9.800
10.24
138,147
+0.41(+4.17%)
Apr 07, 2017
9.830
10.11
9.750
9.830
244,372
-0.05(-0.51%)
Apr 06, 2017
9.340
10.30
9.320
9.880
331,245
+0.56(+6.01%)
Apr 05, 2017
9.380
9.600
9.210
9.320
315,452
-0.02(-0.21%)
Apr 04, 2017
9.840
9.840
9.230
9.340
293,110
-0.51(-5.18%)
Apr 03, 2017
9.890
9.890
9.610
9.850
146,019
-0.04(-0.40%)
Mar 31, 2017
10.09
10.14
9.860
9.890
147,991
-0.19(-1.88%)
Mar 30, 2017
9.880
10.12
9.730
10.08
153,368
+0.16(+1.61%)
Mar 29, 2017
9.550
10.07
9.510
9.920
155,539
+0.30(+3.12%)
Mar 28, 2017
9.330
9.710
9.220
9.620
170,688
+0.25(+2.67%)
Mar 27, 2017
9.230
9.610
9.170
9.370
114,170
+0.06(+0.64%)
Mar 24, 2017
9.300
9.435
9.180
9.310
109,383
-0.04(-0.43%)
Mar 23, 2017
9.140
9.510
9.015
9.350
109,196
+0.22(+2.41%)
Mar 22, 2017
8.990
9.190
8.850
9.130
247,254
+0.06(+0.66%)
Mar 21, 2017
9.610
9.610
8.950
9.070
268,141
-0.44(-4.63%)
Mar 20, 2017
9.840
9.900
9.500
9.510
129,945
-0.35(-3.55%)
Mar 17, 2017
10.19
10.19
9.820
9.860
129,344
-0.25(-2.47%)
Mar 16, 2017
9.800
10.24
9.720
10.11
153,271
+0.30(+3.06%)
Mar 15, 2017
9.540
9.900
9.330
9.810
159,201
+0.30(+3.15%)
Mar 14, 2017
9.600
9.600
9.230
9.510
214,688
-0.10(-1.04%)
Mar 13, 2017
9.880
9.910
9.540
9.610
212,971
-0.31(-3.13%)
Mar 10, 2017
9.830
10.00
9.620
9.920
344,388
+0.15(+1.54%)
Mar 09, 2017
10.13
10.15
9.710
9.770
204,456
-0.44(-4.31%)
Mar 08, 2017
9.750
10.33
9.640
10.21
556,259
+0.50(+5.15%)
Mar 07, 2017
9.860
9.970
9.630
9.710
508,582
-0.15(-1.52%)
Mar 06, 2017
10.27
10.32
9.780
9.860
268,495
-0.53(-5.10%)
Mar 03, 2017
10.59
10.69
10.08
10.39
193,402
-0.21(-1.98%)
Mar 02, 2017
10.60
10.87
10.52
10.60
194,454
+0.01(+0.09%)
Mar 01, 2017
10.48
10.71
10.24
10.59
334,589
+0.32(+3.12%)
Feb 28, 2017
10.74
10.75
10.11
10.27
255,920
-0.54(-5.00%)
Feb 27, 2017
10.86
11.10
10.78
10.81
331,202
-0.10(-0.92%)
Feb 24, 2017
10.60
11.00
10.45
10.91
205,392
+0.22(+2.06%)
Feb 23, 2017
10.95
11.10
10.66
10.69
379,060
-0.33(-2.99%)
Feb 22, 2017
11.03
11.33
10.81
11.02
283,540
+0.12(+1.10%)
Feb 21, 2017
10.91
11.24
10.89
10.90
291,677
-0.04(-0.37%)
Feb 17, 2017
10.94
10.94
10.94
0
+0.00(+0.00%)
Feb 16, 2017
11.04
11.18
10.83
10.94
209,598
-0.14(-1.26%)
Feb 15, 2017
10.96
11.21
10.85
11.08
336,814
+0.08(+0.73%)
Feb 14, 2017
11.13
11.38
10.91
11.00
256,450
-0.24(-2.14%)
Feb 13, 2017
11.31
11.49
11.07
11.24
297,623
+0.03(+0.27%)
Feb 10, 2017
11.05
11.52
10.90
11.21
553,405
+0.22(+2.00%)
Feb 09, 2017
11.13
11.25
10.95
10.99
313,448
+0.02(+0.18%)
Feb 08, 2017
10.93
11.00
10.75
10.97
191,287
+0.05(+0.46%)
Feb 07, 2017
10.92
11.04
10.75
10.92
257,909
+0.04(+0.37%)
Feb 06, 2017
11.12
11.17
10.81
10.88
432,392
-0.21(-1.89%)
Feb 03, 2017
11.96
11.96
11.08
11.09
500,160
-0.86(-7.20%)
Feb 02, 2017
10.83
12.10
10.76
11.95
1,041,823
+1.10(+10.14%)
Feb 01, 2017
9.750
10.97
8.810
10.85
2,656,036
+0.00(+0.00%)
Jan 31, 2017
10.29
10.93
10.10
10.85
574,456
+0.36(+3.43%)
Jan 30, 2017
10.61
10.71
10.30
10.49
565,962
-0.09(-0.85%)
Jan 27, 2017
11.10
11.34
10.55
10.58
572,894
-0.48(-4.34%)
Jan 26, 2017
11.50
11.65
11.05
11.06
433,371
-0.54(-4.66%)
Jan 25, 2017
11.49
11.79
11.49
11.60
261,594
+0.12(+1.05%)
Jan 24, 2017
11.51
11.67
11.20
11.48
256,321
-0.02(-0.17%)
Jan 23, 2017
11.81
11.85
11.45
11.50
318,152
-0.40(-3.36%)
Jan 20, 2017
11.72
11.96
11.66
11.90
301,255
+0.22(+1.88%)
Jan 19, 2017
11.83
11.84
11.52
11.68
473,356
-0.07(-0.60%)
Jan 18, 2017
11.60
11.78
11.16
11.75
304,542
+0.12(+1.03%)
Jan 17, 2017
11.44
11.70
11.31
11.63
349,563
+0.00(+0.00%)
Jan 13, 2017
11.63
11.63
11.63
0
-0.04(-0.34%)
Jan 12, 2017
11.66
11.73
11.24
11.67
244,253
-0.02(-0.17%)
Jan 11, 2017
11.92
11.92
11.51
11.69
451,971
-0.33(-2.75%)
Jan 10, 2017
11.11
12.29
11.11
12.02
1,322,622
-0.12(-0.99%)
Jan 09, 2017
12.92
12.92
12.02
12.14
541,635
-0.85(-6.54%)
Jan 06, 2017
13.16
13.46
12.68
12.99
366,085
-0.05(-0.38%)
Jan 05, 2017
13.52
13.60
12.78
13.04
418,358
-0.81(-5.85%)
Jan 04, 2017
13.18
13.90
13.15
13.85
327,743
+0.70(+5.32%)
Jan 03, 2017
12.98
13.82
12.71
13.15
577,493
+0.63(+5.03%)
Dec 30, 2016
12.52
12.52
12.52
0
-0.17(-1.34%)
Dec 29, 2016
12.64
12.87
12.48
12.69
287,488
+0.12(+0.95%)
Dec 28, 2016
12.91
13.44
12.42
12.57
273,133
-0.26(-2.03%)
Dec 27, 2016
12.63
13.03
12.63
12.83
130,762
+0.18(+1.42%)
Dec 23, 2016
12.65
12.65
12.65
0
+0.51(+4.20%)
Dec 22, 2016
13.57
13.57
12.07
12.14
450,447
-1.46(-10.74%)
Dec 21, 2016
13.86
14.04
13.52
13.60
108,709
-0.40(-2.86%)
Dec 20, 2016
13.55
14.72
13.52
14.00
300,458
+0.70(+5.26%)
Dec 19, 2016
13.46
13.65
13.16
13.30
176,891
-0.10(-0.75%)
Dec 16, 2016
14.08
14.30
13.32
13.40
253,917
-0.69(-4.90%)
Dec 15, 2016
14.33
14.58
14.00
14.09
300,033
-0.35(-2.42%)
Dec 14, 2016
14.55
14.55
14.17
14.44
119,466
-0.15(-1.03%)
Dec 13, 2016
14.56
14.77
14.34
14.59
209,960
+0.15(+1.04%)
Dec 12, 2016
14.58
14.60
13.82
14.44
335,722
-0.20(-1.37%)
Dec 09, 2016
15.21
15.44
14.53
14.64
292,912
-0.60(-3.94%)
Dec 08, 2016
15.15
15.32
14.98
15.24
272,055
+0.04(+0.26%)
Dec 07, 2016
15.18
15.48
15.04
15.20
156,360
+0.03(+0.20%)
Dec 06, 2016
15.35
15.35
15.03
15.17
168,194
-0.09(-0.59%)
Dec 05, 2016
15.43
15.72
15.16
15.26
215,578
+0.08(+0.53%)
Dec 02, 2016
15.78
15.97
15.03
15.18
366,798
-0.51(-3.25%)
Dec 01, 2016
15.94
16.58
15.47
15.69
247,829
-0.09(-0.57%)
Nov 30, 2016
15.53
16.77
15.51
15.78
229,588
-0.54(-3.31%)
Nov 29, 2016
16.49
16.71
16.10
16.32
154,732
-0.20(-1.21%)
Nov 28, 2016
16.82
16.90
16.22
16.52
148,122
-0.22(-1.31%)
Nov 25, 2016
16.70
16.90
16.47
16.74
96,713
+0.06(+0.36%)
Nov 23, 2016
16.68
16.68
16.68
0
+0.32(+1.96%)
Nov 22, 2016
15.90
16.89
15.82
16.36
247,355
+0.63(+4.01%)
Nov 21, 2016
15.78
15.88
15.47
15.73
133,990
+0.01(+0.06%)
Nov 18, 2016
15.72
15.97
15.39
15.72
144,999
-0.08(-0.51%)
Nov 17, 2016
15.96
16.02
15.32
15.80
183,345
-0.22(-1.37%)
Nov 16, 2016
15.41
16.43
15.22
16.02
345,830
+0.73(+4.77%)
Nov 15, 2016
15.65
15.65
14.91
15.29
354,855
-0.08(-0.52%)
Nov 14, 2016
15.86
16.49
15.16
15.37
399,988
+0.12(+0.79%)
Nov 11, 2016
15.09
15.30
14.67
15.25
263,258
+0.13(+0.86%)
Nov 10, 2016
14.68
15.52
14.68
15.12
311,896
+0.46(+3.14%)
Nov 09, 2016
13.82
14.82
13.81
14.66
271,151
+0.51(+3.60%)
Nov 08, 2016
13.88
14.49
13.62
14.15
249,871
+0.31(+2.24%)
Nov 07, 2016
13.12
14.27
12.87
13.84
519,804
+0.90(+6.96%)
Nov 04, 2016
12.25
12.99
12.25
12.94
289,502
+0.79(+6.50%)
Nov 03, 2016
12.00
12.26
11.99
12.15
149,067
-0.01(-0.08%)
Nov 02, 2016
12.60
12.75
11.93
12.16
241,782
-0.54(-4.25%)
Nov 01, 2016
12.70
12.85
12.37
12.70
215,289
-0.10(-0.78%)
Oct 31, 2016
12.61
12.86
12.42
12.80
172,841
+0.20(+1.59%)
Oct 28, 2016
12.45
12.96
12.35
12.60
265,299
+0.10(+0.80%)
Oct 27, 2016
12.70
13.20
12.16
12.50
1,136,268
+1.50(+13.64%)
Oct 26, 2016
11.22
11.40
10.90
11.00
178,845
-0.32(-2.83%)
Oct 25, 2016
11.55
11.64
11.05
11.32
131,810
-0.37(-3.17%)
Oct 24, 2016
11.51
11.73
11.34
11.69
156,578
+0.26(+2.27%)
Oct 21, 2016
11.20
11.55
11.04
11.43
129,752
+0.01(+0.09%)
Oct 20, 2016
11.00
11.45
11.00
11.42
208,916
+0.41(+3.72%)
Oct 19, 2016
10.98
11.21
10.77
11.01
91,106
+0.07(+0.64%)
Oct 18, 2016
10.98
11.13
10.85
10.94
159,466
-0.07(-0.64%)
Oct 17, 2016
11.00
11.24
10.95
11.01
79,541
-0.01(-0.09%)
Oct 14, 2016
11.02
11.14
10.83
11.02
70,074
+0.05(+0.46%)
Oct 13, 2016
10.94
11.12
10.68
10.97
123,747
-0.12(-1.08%)
Oct 12, 2016
11.17
11.32
10.99
11.09
118,153
-0.11(-0.98%)
Oct 11, 2016
11.40
11.54
11.10
11.20
166,976
-0.29(-2.52%)
Oct 10, 2016
11.43
11.57
11.18
11.49
96,172
+0.13(+1.14%)
Oct 07, 2016
11.30
11.58
11.12
11.36
101,367
+0.18(+1.61%)
Oct 06, 2016
11.03
11.22
10.83
11.18
138,955
+0.13(+1.18%)
Oct 05, 2016
11.08
11.42
11.00
11.05
281,527
+0.03(+0.27%)
Oct 04, 2016
10.99
11.10
10.63
11.02
235,430
+0.01(+0.09%)
Oct 03, 2016
11.45
11.50
10.97
11.01
167,663
-0.37(-3.25%)
Sep 30, 2016
11.13
11.53
10.87
11.38
166,964
+0.37(+3.36%)
Sep 29, 2016
10.89
11.18
10.80
11.01
171,572
+0.01(+0.09%)
Sep 28, 2016
10.78
11.02
10.70
11.00
134,409
+0.19(+1.76%)
Sep 27, 2016
10.74
11.15
10.69
10.81
136,136
+0.11(+1.03%)
Sep 26, 2016
11.05
11.13
10.59
10.70
176,365
-0.46(-4.12%)
Sep 23, 2016
11.11
11.38
10.92
11.16
167,568
+0.07(+0.63%)
Sep 22, 2016
11.00
11.14
10.78
11.09
141,071
+0.27(+2.50%)
Sep 21, 2016
10.93
11.07
10.40
10.82
231,453
-0.08(-0.73%)
Sep 20, 2016
10.77
11.04
10.58
10.90
286,872
+0.15(+1.40%)
Sep 19, 2016
10.89
10.93
10.56
10.75
276,074
+0.01(+0.09%)
Sep 16, 2016
10.68
10.89
10.63
10.74
193,506
-0.01(-0.09%)
Sep 15, 2016
10.65
10.82
10.46
10.75
146,226
+0.10(+0.94%)
Sep 14, 2016
10.66
10.82
10.43
10.65
201,301
-0.02(-0.19%)
Sep 13, 2016
10.73
10.77
10.35
10.67
213,577
-0.27(-2.47%)
Sep 12, 2016
10.74
11.05
10.08
10.94
496,665
+0.02(+0.18%)
Sep 09, 2016
11.42
11.79
10.61
10.92
609,442
-1.34(-10.93%)
Sep 08, 2016
12.33
12.50
12.07
12.26
143,824
-0.25(-2.00%)
Sep 07, 2016
12.13
12.57
11.81
12.51
223,640
+0.39(+3.22%)
Sep 06, 2016
12.53
12.79
11.97
12.12
248,480
-0.37(-2.96%)
Sep 02, 2016
12.28
12.49
12.49
12.49
192,400
+0.23(+1.88%)
Sep 01, 2016
12.30
12.45
11.98
12.26
155,541
-0.12(-0.97%)
Aug 31, 2016
12.52
12.67
12.24
12.38
132,444
-0.14(-1.12%)
Aug 30, 2016
12.59
12.74
12.34
12.52
173,984
-0.21(-1.65%)
Aug 29, 2016
12.88
12.92
12.66
12.73
239,528
-0.05(-0.39%)
Aug 26, 2016
12.49
13.11
12.48
12.78
262,797
+0.40(+3.23%)
Aug 25, 2016
12.27
12.61
12.15
12.38
170,283
+0.02(+0.16%)
Aug 24, 2016
12.56
12.65
12.25
12.36
374,819
-0.25(-1.98%)
Aug 23, 2016
12.63
12.79
12.32
12.61
131,552
+0.11(+0.88%)
Aug 22, 2016
12.65
12.68
12.11
12.50
277,989
-0.15(-1.19%)
Aug 19, 2016
12.22
12.98
12.10
12.65
334,926
+0.50(+4.12%)
Aug 18, 2016
11.50
12.59
11.46
12.15
368,965
+0.75(+6.58%)
Aug 17, 2016
11.38
11.49
11.15
11.40
161,623
-0.07(-0.61%)
Aug 16, 2016
11.53
11.55
11.33
11.47
144,030
-0.06(-0.52%)
Aug 15, 2016
11.17
11.76
11.11
11.53
231,378
+0.43(+3.87%)
Aug 12, 2016
11.19
11.22
10.91
11.10
208,342
-0.06(-0.54%)
Aug 11, 2016
10.74
11.25
10.71
11.16
390,915
+0.63(+5.98%)
Aug 10, 2016
10.62
10.72
10.33
10.53
196,953
+0.09(+0.86%)
Aug 09, 2016
10.71
10.74
10.43
10.44
141,941
-0.29(-2.70%)
Aug 08, 2016
10.64
10.90
10.57
10.73
193,816
+0.12(+1.13%)
Aug 05, 2016
10.37
10.92
10.36
10.61
322,079
+0.30(+2.91%)
Aug 04, 2016
9.680
10.33
9.570
10.31
259,767
+0.64(+6.62%)
Aug 03, 2016
9.770
9.890
9.480
9.670
281,558
-0.21(-2.13%)
Aug 02, 2016
10.79
10.79
9.822
9.880
208,792
-0.87(-8.09%)
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.