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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 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, 2018
5.400
5.550
5.350
5.500
158,115
+0.05(+0.92%)
Jul 30, 2018
5.600
5.650
5.350
5.450
208,588
-0.20(-3.54%)
Jul 27, 2018
5.850
5.850
5.600
5.650
120,800
-0.20(-3.42%)
Jul 26, 2018
5.850
5.900
5.608
5.850
191,573
+0.05(+0.86%)
Jul 25, 2018
5.750
5.800
5.750
5.800
48,667
+0.05(+0.87%)
Jul 24, 2018
5.800
5.850
5.750
5.750
75,654
-0.05(-0.86%)
Jul 23, 2018
5.850
5.850
5.750
5.800
124,016
-0.20(-3.33%)
Jul 20, 2018
6.000
6.100
5.950
6.000
140,804
+0.00(+0.00%)
Jul 19, 2018
5.950
6.050
5.950
6.000
123,964
+0.05(+0.84%)
Jul 18, 2018
5.950
6.000
5.900
5.950
43,901
+0.00(+0.00%)
Jul 17, 2018
5.950
6.000
5.850
5.950
84,159
+0.05(+0.85%)
Jul 16, 2018
6.000
6.050
5.850
5.900
64,646
-0.05(-0.84%)
Jul 13, 2018
6.050
6.100
5.950
5.950
88,116
-0.10(-1.65%)
Jul 12, 2018
6.050
6.050
5.950
6.050
48,884
+0.10(+1.68%)
Jul 11, 2018
5.950
6.000
5.900
5.950
41,094
+0.00(+0.00%)
Jul 10, 2018
6.100
6.113
5.900
5.950
81,200
-0.10(-1.65%)
Jul 09, 2018
6.050
6.100
6.000
6.050
109,607
+0.05(+0.83%)
Jul 06, 2018
6.025
6.025
5.900
6.000
80,367
+0.05(+0.84%)
Jul 05, 2018
5.950
6.000
5.900
5.950
72,173
+0.05(+0.85%)
Jul 03, 2018
5.900
5.900
5.900
0
-0.05(-0.84%)
Jul 02, 2018
5.850
5.950
5.800
5.950
134,158
+0.05(+0.85%)
Jun 29, 2018
5.950
5.950
5.900
5.900
113,807
-0.05(-0.84%)
Jun 28, 2018
5.850
5.950
5.800
5.950
97,444
+0.10(+1.71%)
Jun 27, 2018
6.050
6.050
5.750
5.850
281,409
-0.20(-3.31%)
Jun 26, 2018
5.950
6.075
5.900
6.050
357,469
+0.10(+1.68%)
Jun 25, 2018
5.900
6.000
5.850
5.950
233,888
+0.00(+0.00%)
Jun 22, 2018
5.850
6.000
5.750
5.950
1,798,174
+0.10(+1.71%)
Jun 21, 2018
5.850
5.900
5.750
5.850
194,527
+0.00(+0.00%)
Jun 20, 2018
5.800
5.900
5.750
5.850
115,040
+0.10(+1.74%)
Jun 19, 2018
5.750
5.850
5.650
5.750
111,836
+0.00(+0.00%)
Jun 18, 2018
5.750
5.800
5.650
5.750
162,332
-0.05(-0.86%)
Jun 15, 2018
5.950
5.750
5.800
374,919
-0.10(-1.69%)
Jun 14, 2018
5.800
5.900
5.700
5.900
153,899
+0.15(+2.61%)
Jun 13, 2018
5.650
5.775
5.600
5.750
118,997
+0.10(+1.77%)
Jun 12, 2018
5.850
5.850
5.600
5.650
287,164
-0.20(-3.42%)
Jun 11, 2018
5.800
5.850
5.800
5.850
110,769
+0.05(+0.86%)
Jun 08, 2018
5.700
5.850
5.600
5.800
110,191
+0.15(+2.65%)
Jun 07, 2018
5.850
5.900
5.650
5.650
108,120
-0.20(-3.42%)
Jun 06, 2018
5.900
5.850
136,065
+0.10(+1.74%)
Jun 05, 2018
5.700
5.800
5.650
5.750
82,037
+0.05(+0.88%)
Jun 04, 2018
5.650
5.700
5.600
5.700
88,618
+0.10(+1.79%)
Jun 01, 2018
5.600
5.600
5.500
5.600
43,709
+0.05(+0.90%)
May 31, 2018
5.650
5.675
5.500
5.550
109,987
-0.10(-1.77%)
May 30, 2018
5.600
5.700
5.500
5.650
186,031
+0.05(+0.89%)
May 29, 2018
5.500
5.600
5.450
5.600
77,674
+0.10(+1.82%)
May 25, 2018
5.500
5.500
5.500
0
-0.05(-0.90%)
May 24, 2018
5.650
5.700
5.500
5.550
241,316
-0.10(-1.77%)
May 23, 2018
5.600
5.650
5.550
5.650
107,642
+0.05(+0.89%)
May 22, 2018
5.700
5.700
5.600
5.600
66,296
-0.05(-0.88%)
May 21, 2018
5.550
5.650
5.550
5.650
89,470
+0.10(+1.80%)
May 18, 2018
5.650
5.650
5.550
5.550
118,327
-0.05(-0.89%)
May 17, 2018
5.700
5.700
5.550
5.600
107,977
-0.05(-0.88%)
May 16, 2018
5.600
5.700
5.550
5.650
133,562
+0.05(+0.89%)
May 15, 2018
5.550
5.650
5.450
5.600
110,465
+0.05(+0.90%)
May 14, 2018
5.600
5.650
5.500
5.550
111,904
-0.10(-1.77%)
May 11, 2018
5.550
5.650
5.450
5.650
92,876
+0.10(+1.80%)
May 10, 2018
5.400
5.550
5.350
5.550
99,492
+0.15(+2.78%)
May 09, 2018
5.300
5.400
5.150
5.400
108,052
+0.10(+1.89%)
May 08, 2018
5.300
5.450
5.200
5.300
226,822
+0.00(+0.00%)
May 07, 2018
5.200
5.350
5.200
5.300
70,547
+0.10(+1.92%)
May 04, 2018
5.100
5.250
5.050
5.200
55,757
+0.05(+0.97%)
May 03, 2018
5.250
5.250
5.100
5.150
283,886
-0.15(-2.83%)
May 02, 2018
5.250
5.400
5.250
5.300
62,688
+0.05(+0.95%)
May 01, 2018
5.250
5.300
5.150
5.250
326,533
-0.05(-0.94%)
Apr 30, 2018
5.300
5.350
5.300
5.300
41,778
-0.05(-0.93%)
Apr 27, 2018
5.350
5.500
5.300
5.350
154,372
-0.05(-0.93%)
Apr 26, 2018
5.400
5.450
5.150
5.400
305,185
+0.00(+0.00%)
Apr 25, 2018
5.450
5.500
5.400
5.400
61,099
-0.10(-1.82%)
Apr 24, 2018
5.700
5.775
5.400
5.500
316,522
-0.20(-3.51%)
Apr 23, 2018
5.700
5.700
5.500
5.700
248,466
+0.00(+0.00%)
Apr 20, 2018
5.650
5.750
5.500
5.700
280,547
+0.00(+0.00%)
Apr 19, 2018
5.700
5.700
5.500
5.700
256,463
+0.00(+0.00%)
Apr 18, 2018
5.600
5.800
5.550
5.700
78,034
+0.10(+1.79%)
Apr 17, 2018
5.650
5.650
5.450
5.600
272,961
+0.00(+0.00%)
Apr 16, 2018
5.500
5.650
5.400
5.600
225,390
+0.15(+2.75%)
Apr 13, 2018
5.500
5.500
5.250
5.450
272,469
+0.00(+0.00%)
Apr 12, 2018
5.400
5.450
5.350
5.450
126,590
+0.05(+0.93%)
Apr 11, 2018
5.400
5.450
5.200
5.400
257,103
-0.05(-0.92%)
Apr 10, 2018
5.300
5.450
5.200
5.450
254,521
+0.15(+2.83%)
Apr 09, 2018
5.400
5.525
5.250
5.300
233,313
-0.10(-1.85%)
Apr 06, 2018
5.400
5.450
5.250
5.400
191,724
-0.05(-0.92%)
Apr 05, 2018
5.550
5.550
5.350
5.450
494,599
-0.05(-0.91%)
Apr 04, 2018
5.300
5.550
5.300
5.500
92,146
+0.10(+1.85%)
Apr 03, 2018
5.450
5.450
5.300
5.400
182,687
-0.05(-0.92%)
Apr 02, 2018
5.650
5.650
5.350
5.450
112,421
-0.25(-4.39%)
Mar 29, 2018
5.700
5.700
5.700
0
+0.00(+0.00%)
Mar 28, 2018
5.750
5.800
5.575
5.700
55,477
-0.05(-0.87%)
Mar 27, 2018
5.750
5.850
5.700
5.750
97,216
+0.00(+0.00%)
Mar 26, 2018
5.650
5.750
5.600
5.750
83,154
+0.15(+2.68%)
Mar 23, 2018
5.700
5.750
5.600
5.600
109,350
-0.10(-1.75%)
Mar 22, 2018
5.850
5.850
5.675
5.700
75,191
-0.20(-3.39%)
Mar 21, 2018
5.750
5.900
5.750
5.900
36,047
+0.10(+1.72%)
Mar 20, 2018
5.850
5.900
5.750
5.800
47,381
-0.05(-0.85%)
Mar 19, 2018
5.900
6.000
5.800
5.850
76,284
-0.10(-1.68%)
Mar 16, 2018
5.800
5.950
5.800
5.950
203,143
+0.10(+1.71%)
Mar 15, 2018
5.850
5.900
5.800
5.850
42,188
+0.00(+0.00%)
Mar 14, 2018
5.900
5.900
5.800
5.850
42,586
-0.05(-0.85%)
Mar 13, 2018
5.900
5.950
5.800
5.900
42,352
+0.00(+0.00%)
Mar 12, 2018
5.900
5.950
5.800
5.900
103,604
+0.00(+0.00%)
Mar 09, 2018
5.900
5.900
5.800
5.900
68,308
+0.00(+0.00%)
Mar 08, 2018
5.800
5.900
5.800
5.900
93,010
+0.10(+1.72%)
Mar 07, 2018
5.875
5.800
125,786
+0.05(+0.87%)
Mar 06, 2018
5.750
5.850
5.700
5.750
77,274
+0.00(+0.00%)
Mar 05, 2018
5.600
5.800
5.550
5.750
56,102
+0.15(+2.68%)
Mar 02, 2018
5.500
5.600
5.425
5.600
34,548
+0.10(+1.82%)
Mar 01, 2018
5.550
5.650
5.450
5.500
129,447
-0.05(-0.90%)
Feb 28, 2018
5.650
5.700
5.500
5.550
131,363
-0.10(-1.77%)
Feb 27, 2018
5.700
5.750
5.650
5.650
41,952
-0.05(-0.88%)
Feb 26, 2018
5.800
5.800
5.550
5.700
188,815
-0.05(-0.87%)
Feb 23, 2018
5.550
5.800
5.550
5.750
73,113
+0.25(+4.55%)
Feb 22, 2018
5.625
5.500
5.500
79,242
-0.05(-0.90%)
Feb 21, 2018
5.450
5.600
5.450
5.550
157,007
+0.10(+1.83%)
Feb 20, 2018
5.600
5.700
5.450
5.450
121,952
-0.20(-3.54%)
Feb 16, 2018
5.650
5.650
5.650
0
+0.05(+0.89%)
Feb 15, 2018
5.550
5.650
5.500
5.600
106,564
+0.10(+1.82%)
Feb 14, 2018
5.450
5.600
5.425
5.500
81,326
+0.05(+0.92%)
Feb 13, 2018
5.350
5.500
5.350
5.450
89,967
+0.05(+0.93%)
Feb 12, 2018
5.450
5.500
5.400
5.400
73,453
-0.05(-0.92%)
Feb 09, 2018
5.450
5.600
5.350
5.450
154,970
+0.05(+0.93%)
Feb 08, 2018
5.400
5.525
5.350
5.400
192,499
+0.00(+0.00%)
Feb 07, 2018
5.250
5.450
5.250
5.400
110,002
+0.10(+1.89%)
Feb 06, 2018
5.300
5.400
5.175
5.300
136,305
-0.15(-2.75%)
Feb 05, 2018
5.600
5.650
5.450
5.450
150,190
-0.15(-2.68%)
Feb 02, 2018
5.675
5.689
5.600
5.600
160,423
-0.15(-2.61%)
Feb 01, 2018
5.700
5.750
5.650
5.750
114,120
+0.05(+0.88%)
Jan 31, 2018
5.650
5.750
5.650
5.700
75,598
+0.00(+0.00%)
Jan 30, 2018
5.650
5.650
5.600
5.700
124,736
+0.05(+0.88%)
Jan 29, 2018
5.700
5.700
5.600
5.650
76,418
-0.05(-0.88%)
Jan 26, 2018
5.700
5.800
5.650
5.700
51,741
-0.05(-0.87%)
Jan 25, 2018
5.700
5.750
5.700
5.750
50,254
+0.05(+0.88%)
Jan 24, 2018
5.750
5.750
5.650
5.700
93,870
+0.00(+0.00%)
Jan 23, 2018
5.650
5.700
5.650
5.700
112,699
+0.05(+0.88%)
Jan 22, 2018
5.550
5.750
5.550
5.650
118,939
+0.00(+0.00%)
Jan 19, 2018
5.550
5.700
5.550
5.650
79,176
+0.10(+1.80%)
Jan 18, 2018
5.700
5.700
5.550
5.550
778,232
-0.15(-2.63%)
Jan 17, 2018
5.600
5.750
5.550
5.700
132,776
+0.10(+1.79%)
Jan 16, 2018
5.700
5.700
5.550
5.600
163,382
+0.00(+0.00%)
Jan 12, 2018
5.600
5.600
5.600
0
+0.00(+0.00%)
Jan 11, 2018
5.550
5.650
5.550
5.600
389,699
+0.05(+0.90%)
Jan 10, 2018
5.500
5.550
5.500
5.550
83,095
+0.00(+0.00%)
Jan 09, 2018
5.600
5.650
5.550
5.550
77,203
-0.05(-0.89%)
Jan 08, 2018
5.500
5.600
5.500
5.600
63,493
+0.10(+1.82%)
Jan 05, 2018
5.450
5.550
5.450
5.500
203,981
+0.00(+0.00%)
Jan 04, 2018
5.550
5.550
5.450
5.500
149,812
+0.00(+0.00%)
Jan 03, 2018
5.450
5.525
5.400
5.500
164,928
+0.05(+0.92%)
Jan 02, 2018
5.450
5.500
5.450
5.450
83,660
+0.00(+0.00%)
Dec 29, 2017
5.450
5.450
5.450
0
+0.00(+0.00%)
Dec 28, 2017
5.450
5.600
5.450
5.450
273,058
-0.05(-0.91%)
Dec 27, 2017
5.500
5.600
5.450
5.500
162,477
+0.00(+0.00%)
Dec 26, 2017
5.500
5.600
5.475
5.500
68,149
+0.00(+0.00%)
Dec 22, 2017
5.350
5.650
5.350
5.500
131,622
+0.00(+0.00%)
Dec 21, 2017
5.500
5.500
5.450
5.500
190,548
+0.00(+0.00%)
Dec 20, 2017
5.500
5.550
5.450
5.500
49,241
+0.00(+0.00%)
Dec 19, 2017
5.600
5.700
5.500
5.500
60,816
-0.05(-0.90%)
Dec 18, 2017
5.600
5.700
5.550
5.550
81,806
-0.05(-0.89%)
Dec 15, 2017
5.350
5.700
5.350
5.600
1,031,553
+0.25(+4.67%)
Dec 14, 2017
5.400
5.500
5.350
5.350
112,988
-0.05(-0.93%)
Dec 13, 2017
5.400
5.475
5.350
5.400
127,113
+0.05(+0.93%)
Dec 12, 2017
5.400
5.450
5.300
5.350
95,792
+0.00(+0.00%)
Dec 11, 2017
5.450
5.500
5.300
5.350
178,956
-0.05(-0.93%)
Dec 08, 2017
5.600
5.600
5.350
5.400
161,419
+0.00(+0.00%)
Dec 07, 2017
5.550
5.600
5.425
83,285
+0.00(+0.00%)
Dec 06, 2017
5.500
5.550
5.400
5.500
97,656
+0.00(+0.00%)
Dec 05, 2017
5.500
5.550
5.432
5.500
97,212
+0.00(+0.00%)
Dec 04, 2017
5.550
5.600
5.450
5.500
58,618
-0.05(-0.90%)
Dec 01, 2017
5.600
5.671
5.450
5.550
92,173
-0.15(-2.63%)
Nov 30, 2017
5.550
5.700
5.400
5.700
203,077
+0.15(+2.70%)
Nov 29, 2017
5.400
5.550
5.400
5.550
52,082
+0.05(+0.91%)
Nov 28, 2017
5.350
5.525
5.300
5.500
98,772
+0.15(+2.80%)
Nov 27, 2017
5.450
5.500
5.300
5.350
50,601
-0.10(-1.83%)
Nov 24, 2017
5.500
5.500
5.300
5.450
55,484
+0.05(+0.93%)
Nov 22, 2017
5.400
5.450
5.250
5.400
108,450
-0.05(-0.92%)
Nov 21, 2017
5.350
5.500
5.200
5.450
171,340
+0.10(+1.87%)
Nov 20, 2017
5.200
5.350
5.150
5.350
108,418
+0.05(+0.94%)
Nov 17, 2017
5.250
5.350
5.200
5.300
51,039
+0.00(+0.00%)
Nov 16, 2017
5.250
5.450
5.250
5.300
65,838
+0.10(+1.92%)
Nov 15, 2017
5.200
5.250
5.050
5.200
273,658
-0.05(-0.95%)
Nov 14, 2017
5.250
5.250
5.150
5.250
219,641
-0.05(-0.94%)
Nov 13, 2017
5.300
5.350
5.100
5.300
107,316
-0.05(-0.93%)
Nov 10, 2017
5.150
5.450
5.150
5.350
345,682
+0.15(+2.88%)
Nov 09, 2017
5.300
5.400
5.150
5.200
61,026
-0.15(-2.80%)
Nov 08, 2017
5.200
5.350
5.150
5.350
112,122
+0.10(+1.90%)
Nov 07, 2017
5.250
5.350
5.150
5.250
51,093
-0.05(-0.94%)
Nov 06, 2017
5.150
5.300
5.100
5.300
350,306
+0.20(+3.92%)
Nov 03, 2017
5.300
5.350
5.100
5.100
73,696
-0.20(-3.77%)
Nov 02, 2017
5.150
5.350
5.150
5.300
132,434
+0.10(+1.92%)
Nov 01, 2017
5.350
5.350
5.150
5.200
119,643
-0.10(-1.89%)
Oct 31, 2017
5.250
5.400
5.200
5.300
229,378
+0.10(+1.92%)
Oct 30, 2017
5.150
5.250
5.150
5.200
828,990
+0.00(+0.00%)
Oct 27, 2017
5.200
5.250
5.125
5.200
134,529
+0.05(+0.97%)
Oct 26, 2017
5.150
5.189
5.050
5.150
93,885
+0.00(+0.00%)
Oct 25, 2017
4.950
5.250
4.950
5.150
472,500
+0.20(+4.04%)
Oct 24, 2017
4.950
5.125
4.950
4.950
116,408
+0.00(+0.00%)
Oct 23, 2017
5.050
5.050
4.925
4.950
125,530
-0.05(-1.00%)
Oct 20, 2017
5.000
5.025
4.950
5.000
95,813
+0.00(+0.00%)
Oct 19, 2017
5.000
5.000
4.900
5.000
130,484
+0.00(+0.00%)
Oct 18, 2017
5.050
5.100
4.950
5.000
67,084
+0.00(+0.00%)
Oct 17, 2017
5.100
5.142
4.950
5.000
109,992
-0.10(-1.96%)
Oct 16, 2017
5.050
5.100
4.975
5.100
108,501
+0.05(+0.99%)
Oct 13, 2017
5.000
5.050
4.925
5.050
142,693
+0.05(+1.00%)
Oct 12, 2017
4.900
5.250
4.900
5.000
261,749
+0.05(+1.01%)
Oct 11, 2017
4.800
5.050
4.800
4.950
90,482
+0.15(+3.13%)
Oct 10, 2017
4.950
5.000
4.750
4.800
107,193
-0.10(-2.04%)
Oct 09, 2017
4.950
5.000
4.850
4.900
79,533
-0.10(-2.00%)
Oct 06, 2017
4.900
5.050
4.900
5.000
43,259
+0.00(+0.00%)
Oct 05, 2017
4.950
5.050
4.900
5.000
125,878
+0.05(+1.01%)
Oct 04, 2017
4.900
4.975
4.900
4.950
94,753
+0.10(+2.06%)
Oct 03, 2017
4.800
4.900
4.800
4.850
86,735
+0.00(+0.00%)
Oct 02, 2017
4.800
4.900
4.760
4.850
88,475
+0.10(+2.11%)
Sep 29, 2017
4.850
4.850
4.750
4.750
100,726
-0.10(-2.06%)
Sep 28, 2017
4.900
4.900
4.750
4.850
131,649
-0.05(-1.02%)
Sep 27, 2017
4.800
4.950
4.750
4.900
107,913
+0.15(+3.16%)
Sep 26, 2017
4.600
4.750
4.550
4.750
111,177
+0.15(+3.26%)
Sep 25, 2017
4.800
4.800
4.550
4.600
87,225
-0.20(-4.17%)
Sep 22, 2017
4.900
4.950
4.750
4.800
59,950
-0.15(-3.03%)
Sep 21, 2017
4.904
4.950
4.750
4.950
129,657
+0.00(+0.00%)
Sep 20, 2017
4.950
5.000
4.900
4.950
100,280
+0.10(+2.06%)
Sep 19, 2017
4.850
4.900
4.700
4.850
153,582
+0.00(+0.00%)
Sep 18, 2017
4.900
4.900
4.800
4.850
88,424
-0.05(-1.02%)
Sep 15, 2017
4.900
4.950
4.800
4.900
234,396
-0.05(-1.01%)
Sep 14, 2017
4.800
4.950
4.700
4.950
134,497
+0.10(+2.06%)
Sep 13, 2017
4.600
4.850
4.600
4.850
232,434
+0.15(+3.19%)
Sep 12, 2017
4.650
4.800
4.650
4.700
150,474
+0.00(+0.00%)
Sep 11, 2017
4.750
4.850
4.650
4.700
57,645
+0.05(+1.08%)
Sep 08, 2017
4.700
4.725
4.600
4.650
76,107
-0.10(-2.11%)
Sep 07, 2017
4.800
4.850
4.650
4.750
43,701
-0.10(-2.06%)
Sep 06, 2017
4.800
4.900
4.700
4.850
40,866
+0.00(+0.00%)
Sep 05, 2017
4.750
5.000
4.750
4.850
102,684
+0.05(+1.04%)
Sep 01, 2017
4.750
4.850
4.700
4.800
66,911
+0.05(+1.05%)
Aug 31, 2017
4.750
4.825
4.700
4.750
79,877
+0.00(+0.00%)
Aug 30, 2017
4.800
4.800
4.700
4.750
85,761
-0.10(-2.06%)
Aug 29, 2017
4.650
4.900
4.500
4.850
247,417
+0.10(+2.11%)
Aug 28, 2017
4.750
4.850
4.600
4.750
105,379
+0.05(+1.06%)
Aug 25, 2017
4.550
4.750
4.500
4.700
88,189
+0.20(+4.44%)
Aug 24, 2017
4.500
4.550
4.500
4.500
54,408
+0.00(+0.00%)
Aug 23, 2017
4.550
4.600
4.500
4.500
86,312
-0.05(-1.10%)
Aug 22, 2017
4.700
4.700
4.550
4.550
115,812
-0.22(-4.61%)
Aug 21, 2017
4.550
4.850
4.500
4.770
142,144
+0.27(+6.00%)
Aug 18, 2017
4.250
4.550
4.250
4.500
157,137
+0.20(+4.65%)
Aug 17, 2017
4.250
4.392
4.250
4.300
102,876
+0.00(+0.00%)
Aug 16, 2017
4.350
4.400
4.300
4.300
79,270
-0.05(-1.15%)
Aug 15, 2017
4.400
4.500
4.350
4.350
106,409
-0.05(-1.14%)
Aug 14, 2017
4.300
4.450
4.300
4.400
100,816
+0.10(+2.33%)
Aug 11, 2017
4.350
4.500
4.250
4.300
333,195
-0.20(-4.44%)
Aug 10, 2017
4.500
4.596
4.430
4.500
264,829
-0.10(-2.17%)
Aug 09, 2017
4.550
4.700
4.550
4.600
97,422
+0.00(+0.00%)
Aug 08, 2017
4.550
4.650
4.500
4.600
191,707
+0.05(+1.10%)
Aug 07, 2017
4.550
4.750
4.500
4.550
387,924
-0.15(-3.19%)
Aug 04, 2017
4.750
4.800
4.650
4.700
87,714
+0.00(+0.00%)
Aug 03, 2017
4.900
5.000
4.600
4.700
216,906
-0.25(-5.05%)
Aug 02, 2017
5.100
5.100
4.900
4.950
130,481
-0.15(-2.94%)
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.