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
Impala Platinum ADR
(OP:
IMPUY
)
5.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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, 2015
3.594
3.597
3.530
3.530
5,551
-0.01(-0.28%)
Jul 30, 2015
3.550
3.630
3.510
3.540
43,379
-0.04(-1.12%)
Jul 29, 2015
3.590
3.690
3.566
3.580
4,601
-0.10(-2.72%)
Jul 28, 2015
3.690
3.710
3.630
3.680
63,673
+0.06(+1.66%)
Jul 27, 2015
3.620
3.660
3.610
3.620
13,383
-0.06(-1.63%)
Jul 24, 2015
3.700
3.730
3.650
3.680
21,542
-0.12(-3.11%)
Jul 23, 2015
3.870
3.892
3.782
3.798
8,951
-0.13(-3.24%)
Jul 22, 2015
4.000
4.000
3.925
3.925
8,748
-0.12(-3.09%)
Jul 21, 2015
3.970
4.080
3.970
4.050
8,276
+0.15(+3.85%)
Jul 20, 2015
3.940
3.940
3.820
3.900
29,144
-0.14(-3.47%)
Jul 17, 2015
4.058
4.114
4.040
4.040
1,936
-0.04(-0.98%)
Jul 16, 2015
4.120
4.120
4.040
4.080
20,965
-0.04(-1.09%)
Jul 15, 2015
4.185
4.240
4.110
4.125
2,344
+0.09(+2.26%)
Jul 14, 2015
4.000
4.034
4.000
4.034
5,172
+0.04(+1.10%)
Jul 13, 2015
3.920
4.050
3.920
3.990
4,134
+0.09(+2.31%)
Jul 10, 2015
3.980
3.980
3.900
3.900
2,988
-0.01(-0.26%)
Jul 09, 2015
3.970
3.970
3.880
3.910
6,662
-0.01(-0.26%)
Jul 08, 2015
3.980
3.980
3.850
3.920
8,492
-0.13(-3.21%)
Jul 07, 2015
4.000
4.050
3.870
4.050
20,776
+0.02(+0.50%)
Jul 06, 2015
4.090
4.110
4.025
4.030
14,854
-0.17(-4.05%)
Jul 02, 2015
4.200
4.200
4.200
0
+0.03(+0.72%)
Jul 01, 2015
4.270
4.340
4.123
4.170
71,131
-0.29(-6.50%)
Jun 30, 2015
4.380
4.465
4.380
4.460
5,452
-0.10(-2.19%)
Jun 29, 2015
4.650
4.650
4.470
4.560
10,913
-0.06(-1.30%)
Jun 26, 2015
4.540
4.704
4.540
4.620
41,280
-0.13(-2.82%)
Jun 25, 2015
4.782
4.785
4.750
4.754
2,439
-0.07(-1.37%)
Jun 24, 2015
4.890
4.890
4.812
4.820
14,100
-0.07(-1.43%)
Jun 23, 2015
4.850
4.890
4.775
4.890
17,588
-0.07(-1.41%)
Jun 22, 2015
4.950
4.962
4.936
4.960
3,579
+0.08(+1.64%)
Jun 19, 2015
4.920
4.980
4.880
4.880
9,701
+0.06(+1.27%)
Jun 18, 2015
4.910
4.915
4.810
4.819
1,906
-0.06(-1.15%)
Jun 17, 2015
4.710
4.910
4.707
4.875
18,620
+0.12(+2.63%)
Jun 16, 2015
4.780
4.810
4.730
4.750
9,999
+0.03(+0.64%)
Jun 15, 2015
4.730
4.768
4.720
4.720
21,410
-0.14(-2.88%)
Jun 12, 2015
4.850
4.910
4.822
4.860
64,885
+0.08(+1.67%)
Jun 11, 2015
4.800
4.870
4.780
4.780
13,373
-0.04(-0.83%)
Jun 10, 2015
4.770
4.820
4.740
4.820
23,985
+0.14(+2.99%)
Jun 09, 2015
4.720
4.720
4.650
4.680
7,215
-0.03(-0.53%)
Jun 08, 2015
4.640
4.705
4.638
4.705
9,996
-0.01(-0.32%)
Jun 05, 2015
4.720
4.730
4.670
4.720
10,066
-0.05(-1.05%)
Jun 04, 2015
4.884
4.890
4.760
4.770
35,378
-0.27(-5.36%)
Jun 03, 2015
5.020
5.093
5.020
5.040
6,932
-0.01(-0.20%)
Jun 02, 2015
4.930
5.075
4.920
5.050
6,977
+0.19(+3.91%)
Jun 01, 2015
4.950
4.965
4.850
4.860
21,635
-0.18(-3.57%)
May 29, 2015
4.982
5.040
4.980
5.040
21,682
-0.01(-0.20%)
May 28, 2015
5.030
5.070
5.000
5.050
9,299
-0.03(-0.59%)
May 27, 2015
5.020
5.080
5.000
5.080
3,852
+0.00(+0.00%)
May 26, 2015
5.210
5.210
5.060
5.080
18,959
-0.40(-7.30%)
May 22, 2015
5.480
5.480
5.480
0
+0.04(+0.74%)
May 21, 2015
5.340
5.450
5.340
5.440
7,554
+0.04(+0.74%)
May 20, 2015
5.380
5.410
5.350
5.400
21,473
-0.05(-0.92%)
May 19, 2015
5.350
5.450
5.300
5.450
45,793
+0.03(+0.55%)
May 18, 2015
5.400
5.520
5.400
5.420
13,900
-0.17(-3.04%)
May 15, 2015
5.470
5.590
5.468
5.590
6,842
+0.10(+1.82%)
May 14, 2015
5.500
5.500
5.430
5.490
6,275
-0.06(-1.08%)
May 13, 2015
5.540
5.600
5.490
5.550
9,441
+0.11(+2.02%)
May 12, 2015
5.490
5.490
5.440
5.440
5,842
+0.03(+0.55%)
May 11, 2015
5.419
5.520
5.410
5.410
38,223
+0.01(+0.19%)
May 08, 2015
5.500
5.500
5.390
5.400
41,318
-0.17(-3.05%)
May 07, 2015
5.645
5.670
5.560
5.570
10,017
-0.25(-4.30%)
May 06, 2015
5.910
5.960
5.810
5.820
16,328
+0.06(+1.04%)
May 05, 2015
5.810
5.916
5.760
5.760
8,171
+0.25(+4.54%)
May 04, 2015
5.590
5.590
5.500
5.510
5,430
-0.01(-0.18%)
May 01, 2015
5.430
5.550
5.380
5.520
14,963
+0.02(+0.36%)
Apr 30, 2015
5.428
5.500
5.428
5.500
5,073
-0.25(-4.30%)
Apr 29, 2015
5.750
5.860
5.747
5.747
10,838
+0.07(+1.18%)
Apr 28, 2015
5.790
5.800
5.640
5.680
38,646
+0.51(+9.93%)
Apr 27, 2015
5.180
5.250
5.133
5.167
26,222
+0.04(+0.69%)
Apr 24, 2015
5.170
5.170
5.120
5.131
6,697
+0.08(+1.61%)
Apr 23, 2015
4.940
5.092
4.940
5.050
6,149
+0.04(+0.80%)
Apr 22, 2015
4.960
5.030
4.960
5.010
9,822
+0.01(+0.20%)
Apr 21, 2015
5.005
5.030
4.960
5.000
19,455
-0.15(-2.87%)
Apr 20, 2015
5.070
5.200
5.070
5.148
8,271
+0.04(+0.71%)
Apr 17, 2015
5.155
5.220
5.112
5.112
5,150
-0.03(-0.56%)
Apr 16, 2015
5.260
5.260
5.090
5.141
11,172
+0.10(+1.99%)
Apr 15, 2015
5.010
5.058
4.990
5.040
14,280
+0.09(+1.82%)
Apr 14, 2015
4.940
4.980
4.940
4.950
18,466
+0.07(+1.33%)
Apr 13, 2015
4.910
4.910
4.870
4.885
4,693
-0.02(-0.31%)
Apr 10, 2015
4.850
4.950
4.840
4.900
8,308
+0.03(+0.62%)
Apr 09, 2015
4.940
4.950
4.870
4.870
11,186
-0.07(-1.37%)
Apr 08, 2015
5.010
5.010
4.930
4.938
16,339
+0.01(+0.16%)
Apr 07, 2015
4.970
4.970
4.874
4.930
8,258
-0.08(-1.56%)
Apr 06, 2015
5.027
5.160
5.000
5.008
11,140
+0.13(+2.60%)
Apr 02, 2015
4.881
4.881
4.881
0
-0.08(-1.59%)
Apr 01, 2015
4.870
4.982
4.870
4.960
17,063
+0.14(+3.01%)
Mar 31, 2015
4.870
4.893
4.756
4.815
186,939
+0.02(+0.31%)
Mar 30, 2015
4.825
4.850
4.785
4.800
251,026
-0.19(-3.81%)
Mar 27, 2015
5.082
5.082
4.980
4.990
79,002
-0.11(-2.16%)
Mar 26, 2015
5.100
5.110
5.040
5.100
15,765
+0.07(+1.39%)
Mar 25, 2015
5.100
5.150
4.940
5.030
24,227
-0.18(-3.44%)
Mar 24, 2015
5.270
5.270
5.160
5.209
20,495
-0.14(-2.64%)
Mar 23, 2015
5.320
5.350
5.275
5.350
7,237
+0.10(+1.90%)
Mar 20, 2015
5.110
5.314
5.110
5.250
16,762
+0.14(+2.74%)
Mar 19, 2015
5.160
5.160
5.047
5.110
920
-0.20(-3.77%)
Mar 18, 2015
5.000
5.430
5.000
5.310
23,485
+0.22(+4.32%)
Mar 17, 2015
5.040
5.130
5.012
5.090
31,094
+0.08(+1.60%)
Mar 16, 2015
5.020
5.050
4.960
5.010
39,005
+0.04(+0.80%)
Mar 13, 2015
5.045
5.055
4.900
4.970
20,779
-0.12(-2.36%)
Mar 12, 2015
5.160
5.210
5.070
5.090
16,116
-0.03(-0.59%)
Mar 11, 2015
5.100
5.160
5.030
5.120
42,586
+0.02(+0.39%)
Mar 10, 2015
5.340
5.340
5.100
5.100
12,961
-0.45(-8.03%)
Mar 09, 2015
5.529
5.610
5.431
5.545
23,129
+0.03(+0.45%)
Mar 06, 2015
5.600
5.650
5.520
5.520
40,158
-0.16(-2.82%)
Mar 05, 2015
5.725
5.790
5.680
5.680
33,688
-0.32(-5.33%)
Mar 04, 2015
5.970
6.070
5.950
6.000
32,817
+0.05(+0.84%)
Mar 03, 2015
5.960
5.980
5.920
5.950
10,976
-0.08(-1.33%)
Mar 02, 2015
6.060
6.100
6.000
6.030
11,522
-0.18(-2.90%)
Feb 27, 2015
6.190
6.240
6.147
6.210
19,868
-0.23(-3.57%)
Feb 26, 2015
6.530
6.530
6.440
6.440
11,972
-0.20(-3.01%)
Feb 25, 2015
6.662
6.711
6.615
6.640
16,685
-0.18(-2.64%)
Feb 24, 2015
6.640
6.840
6.640
6.820
12,206
+0.07(+1.04%)
Feb 23, 2015
6.710
6.750
6.700
6.750
17,871
-0.13(-1.96%)
Feb 20, 2015
6.730
6.885
6.730
6.885
16,881
+0.17(+2.61%)
Feb 19, 2015
6.580
6.710
6.580
6.710
6,711
+0.13(+1.98%)
Feb 18, 2015
6.470
6.580
6.400
6.580
17,300
+0.09(+1.39%)
Feb 17, 2015
6.545
6.580
6.480
6.490
16,277
-0.33(-4.84%)
Feb 13, 2015
6.820
6.820
6.820
0
+0.43(+6.73%)
Feb 12, 2015
6.310
6.460
6.310
6.390
18,280
-0.24(-3.55%)
Feb 11, 2015
6.610
6.626
6.520
6.625
7,281
-0.30(-4.40%)
Feb 10, 2015
6.860
6.930
6.840
6.930
16,886
-0.13(-1.84%)
Feb 09, 2015
6.960
7.076
6.924
7.060
18,342
+0.00(+0.00%)
Feb 06, 2015
7.110
7.160
7.000
7.060
25,062
-0.29(-3.89%)
Feb 05, 2015
7.200
7.350
7.200
7.346
30,622
+0.42(+6.00%)
Feb 04, 2015
6.990
6.990
6.890
6.930
439,322
-0.25(-3.55%)
Feb 03, 2015
7.070
7.200
7.060
7.185
26,692
+0.42(+6.13%)
Feb 02, 2015
6.590
6.770
6.490
6.770
28,415
+0.27(+4.15%)
Jan 30, 2015
6.525
6.600
6.450
6.500
34,155
+0.14(+2.20%)
Jan 29, 2015
6.420
6.430
6.320
6.360
17,701
-0.15(-2.31%)
Jan 28, 2015
6.650
6.660
6.511
6.511
15,672
-0.22(-3.26%)
Jan 27, 2015
6.660
6.910
6.660
6.730
18,841
-0.05(-0.74%)
Jan 26, 2015
6.650
6.790
6.620
6.780
25,174
-0.21(-3.07%)
Jan 23, 2015
6.920
7.020
6.910
6.995
50,226
-0.17(-2.44%)
Jan 22, 2015
7.030
7.190
6.980
7.170
25,747
+0.32(+4.67%)
Jan 21, 2015
6.780
6.870
6.770
6.850
12,406
+0.19(+2.85%)
Jan 20, 2015
6.510
6.660
6.500
6.660
63,334
+0.27(+4.23%)
Jan 16, 2015
6.390
6.390
6.390
0
+0.10(+1.59%)
Jan 15, 2015
6.515
6.515
6.290
6.290
43,365
+0.11(+1.80%)
Jan 14, 2015
6.226
6.226
6.088
6.179
16,180
-0.45(-6.80%)
Jan 13, 2015
6.630
0
+0.13(+2.00%)
Jan 12, 2015
6.360
6.550
6.330
6.500
88,177
+0.04(+0.62%)
Jan 09, 2015
6.400
6.470
6.370
6.460
26,363
+0.01(+0.11%)
Jan 08, 2015
6.450
6.500
6.425
6.453
28,191
+0.25(+4.08%)
Jan 07, 2015
6.260
6.260
6.170
6.200
21,998
+0.11(+1.81%)
Jan 06, 2015
6.140
6.190
6.080
6.090
20,541
+0.07(+1.10%)
Jan 05, 2015
6.090
6.111
6.010
6.024
66,901
-0.28(-4.46%)
Jan 02, 2015
6.350
6.350
6.300
6.305
22,800
-0.18(-2.70%)
Dec 31, 2014
6.480
6.480
6.480
0
+0.12(+1.89%)
Dec 30, 2014
6.400
6.400
6.313
6.360
18,361
-0.03(-0.42%)
Dec 29, 2014
6.400
6.435
6.370
6.387
22,871
+0.20(+3.27%)
Dec 26, 2014
6.118
6.250
6.110
6.185
26,271
+0.04(+0.65%)
Dec 24, 2014
6.145
6.145
6.145
0
-0.06(-0.95%)
Dec 23, 2014
6.280
6.280
6.190
6.204
120,200
-0.21(-3.21%)
Dec 22, 2014
6.450
6.490
6.380
6.410
53,408
-0.19(-2.88%)
Dec 19, 2014
6.571
6.650
6.520
6.600
42,628
-0.03(-0.45%)
Dec 18, 2014
6.630
6.680
6.590
6.630
138,149
+0.52(+8.51%)
Dec 17, 2014
5.980
6.250
5.960
6.110
97,319
+0.27(+4.53%)
Dec 16, 2014
5.810
5.845
67,765
+0.08(+1.48%)
Dec 15, 2014
5.990
5.990
5.760
5.760
36,223
-0.20(-3.27%)
Dec 12, 2014
6.000
6.000
5.930
5.955
76,437
-0.06(-1.08%)
Dec 11, 2014
6.150
6.160
6.020
6.020
67,731
-0.48(-7.41%)
Dec 10, 2014
6.560
6.570
6.500
6.502
24,508
-0.16(-2.37%)
Dec 09, 2014
6.620
6.720
6.590
6.660
30,379
+0.04(+0.60%)
Dec 08, 2014
6.690
6.690
6.570
6.620
57,379
-0.21(-3.07%)
Dec 05, 2014
6.900
6.970
6.820
6.830
37,312
-0.14(-2.01%)
Dec 04, 2014
7.000
7.100
6.950
6.970
80,558
-0.03(-0.45%)
Dec 03, 2014
7.040
7.040
6.970
7.002
257,207
-0.14(-1.94%)
Dec 02, 2014
7.230
7.230
7.140
7.140
33,777
+0.05(+0.71%)
Dec 01, 2014
7.060
7.270
7.060
7.090
13,563
-0.08(-1.12%)
Nov 28, 2014
7.310
7.310
7.170
7.170
17,977
-0.31(-4.18%)
Nov 26, 2014
7.483
7.483
7.483
0
-0.11(-1.41%)
Nov 25, 2014
7.500
7.590
7.440
7.590
23,429
+0.02(+0.33%)
Nov 24, 2014
7.570
7.580
7.500
7.565
23,896
-0.17(-2.26%)
Nov 21, 2014
7.640
7.800
7.640
7.740
48,727
+0.62(+8.71%)
Nov 20, 2014
7.180
7.180
7.100
7.120
21,334
-0.27(-3.65%)
Nov 19, 2014
7.400
7.400
7.320
7.390
21,250
+0.03(+0.41%)
Nov 18, 2014
7.342
7.410
7.304
7.360
44,637
+0.30(+4.25%)
Nov 17, 2014
7.110
7.080
7.060
8,808
-0.02(-0.28%)
Nov 14, 2014
6.954
7.080
6.899
7.080
26,147
-0.13(-1.82%)
Nov 13, 2014
7.150
7.247
7.130
7.211
17,497
-0.00(-0.04%)
Nov 12, 2014
7.230
7.230
7.180
7.214
14,157
+0.03(+0.40%)
Nov 11, 2014
7.210
7.210
7.120
7.185
23,444
-0.12(-1.71%)
Nov 10, 2014
7.340
7.370
7.227
7.310
447,885
+0.16(+2.24%)
Nov 07, 2014
7.240
7.240
7.150
7.150
314,828
+0.00(+0.00%)
Nov 06, 2014
7.184
7.200
7.058
7.150
45,928
+0.01(+0.14%)
Nov 05, 2014
7.150
7.202
7.090
7.140
17,968
-0.08(-1.14%)
Nov 04, 2014
7.260
7.260
7.190
7.222
63,000
+0.01(+0.15%)
Nov 03, 2014
7.310
7.380
7.210
7.211
11,701
+0.01(+0.12%)
Oct 31, 2014
7.300
7.300
7.140
7.202
10,236
-0.18(-2.41%)
Oct 30, 2014
7.330
7.481
7.310
7.380
25,767
-0.18(-2.41%)
Oct 29, 2014
7.624
7.685
7.500
7.562
22,996
-0.02(-0.24%)
Oct 28, 2014
7.570
7.580
7.470
7.580
18,301
+0.28(+3.84%)
Oct 27, 2014
7.230
7.350
7.460
7.300
7,288
-0.16(-2.14%)
Oct 24, 2014
7.410
7.460
7.380
7.460
10,704
+0.08(+1.08%)
Oct 23, 2014
7.282
7.380
7.270
7.380
31,684
+0.19(+2.64%)
Oct 22, 2014
7.310
7.320
7.170
7.190
6,412
-0.36(-4.77%)
Oct 21, 2014
7.518
7.550
7.470
7.550
6,048
+0.17(+2.30%)
Oct 20, 2014
7.487
7.487
7.380
7.380
5,161
-0.18(-2.38%)
Oct 17, 2014
7.500
7.740
7.470
7.560
9,794
+0.11(+1.48%)
Oct 16, 2014
7.360
7.460
7.360
7.450
6,037
-0.02(-0.24%)
Oct 15, 2014
7.440
7.545
7.290
7.468
8,833
-0.38(-4.87%)
Oct 14, 2014
7.720
7.910
7.720
7.850
10,721
+0.09(+1.16%)
Oct 13, 2014
7.800
7.880
7.760
7.760
11,120
+0.29(+3.88%)
Oct 10, 2014
7.700
7.710
7.470
7.470
22,958
-0.38(-4.84%)
Oct 09, 2014
8.079
8.079
7.850
7.850
12,353
-0.14(-1.75%)
Oct 08, 2014
7.950
7.990
7.700
7.990
124,586
+0.18(+2.30%)
Oct 07, 2014
7.740
7.850
7.740
7.810
380,528
+0.28(+3.72%)
Oct 06, 2014
7.495
7.560
7.470
7.530
30,226
+0.14(+1.89%)
Oct 03, 2014
7.440
7.470
7.350
7.390
10,543
-0.09(-1.20%)
Oct 02, 2014
7.420
7.540
7.360
7.480
7,295
+0.11(+1.49%)
Oct 01, 2014
7.450
7.450
7.370
7.370
15,270
-0.24(-3.15%)
Sep 30, 2014
7.590
7.652
7.590
7.610
4,990
+0.18(+2.42%)
Sep 29, 2014
7.510
7.543
7.380
7.430
12,420
-0.15(-1.98%)
Sep 26, 2014
7.480
7.580
7.480
7.580
8,134
+0.14(+1.88%)
Sep 25, 2014
7.580
7.580
7.440
7.440
9,204
-0.32(-4.12%)
Sep 24, 2014
7.715
7.760
7.610
7.760
7,994
+0.15(+1.97%)
Sep 23, 2014
7.670
7.740
7.600
7.610
8,662
-0.02(-0.26%)
Sep 22, 2014
7.880
7.880
7.580
7.630
43,782
-0.41(-5.10%)
Sep 19, 2014
8.090
8.140
8.040
8.040
11,687
-0.10(-1.23%)
Sep 18, 2014
8.222
8.240
8.140
8.140
19,977
-0.07(-0.85%)
Sep 17, 2014
8.280
8.350
8.200
8.210
8,061
-0.14(-1.68%)
Sep 16, 2014
8.350
8.450
8.270
8.350
21,535
+0.01(+0.12%)
Sep 15, 2014
8.310
8.420
8.270
8.340
23,070
-0.04(-0.48%)
Sep 12, 2014
8.356
8.380
8.300
8.380
27,587
+0.01(+0.12%)
Sep 11, 2014
8.430
8.477
8.370
8.370
509,547
-0.06(-0.71%)
Sep 10, 2014
8.390
8.450
8.390
8.430
3,910
+0.05(+0.60%)
Sep 09, 2014
8.450
8.490
8.380
8.380
22,192
-0.12(-1.41%)
Sep 08, 2014
8.500
8.580
8.500
8.500
9,365
+0.04(+0.47%)
Sep 05, 2014
8.340
8.460
8.268
8.460
9,907
+0.07(+0.83%)
Sep 04, 2014
8.495
8.530
8.390
8.390
19,109
-0.28(-3.26%)
Sep 03, 2014
8.600
8.720
8.540
8.673
6,594
+0.07(+0.85%)
Sep 02, 2014
8.558
8.600
8.520
8.600
30,952
-0.40(-4.44%)
Aug 29, 2014
9.000
9.000
9.000
0
-0.08(-0.89%)
Aug 28, 2014
8.958
9.140
8.890
9.081
19,702
-0.59(-6.07%)
Aug 27, 2014
9.550
9.667
9.520
9.667
23,686
+0.21(+2.19%)
Aug 26, 2014
9.190
9.469
9.190
9.460
25,661
+0.24(+2.55%)
Aug 25, 2014
9.300
9.300
9.230
9.225
13,698
-0.10(-1.02%)
Aug 22, 2014
9.394
9.394
9.280
9.320
6,154
-0.10(-1.06%)
Aug 21, 2014
9.486
9.500
9.400
9.420
24,822
-0.35(-3.58%)
Aug 20, 2014
9.920
9.920
9.720
9.770
19,138
-0.49(-4.78%)
Aug 19, 2014
10.30
10.34
10.26
10.26
1,749
+0.01(+0.10%)
Aug 18, 2014
10.20
10.26
10.20
10.25
18,223
+0.32(+3.22%)
Aug 15, 2014
9.880
10.08
9.880
9.930
25,556
-0.07(-0.70%)
Aug 14, 2014
10.02
10.10
9.990
10.00
3,199
+0.03(+0.26%)
Aug 13, 2014
10.01
9.950
9.974
6,013
-0.25(-2.41%)
Aug 12, 2014
10.22
10.22
10.14
10.22
5,578
+0.02(+0.20%)
Aug 11, 2014
10.18
10.29
10.07
10.20
5,190
+0.27(+2.72%)
Aug 08, 2014
9.880
9.930
9.880
9.930
773
+0.26(+2.69%)
Aug 07, 2014
9.727
9.740
9.670
9.670
6,727
-0.19(-1.93%)
Aug 06, 2014
9.740
9.910
9.680
9.860
7,464
+0.05(+0.51%)
Aug 05, 2014
9.950
9.959
9.810
9.810
4,437
-0.27(-2.68%)
Aug 04, 2014
9.898
10.08
9.898
10.08
2,138
+0.47(+4.91%)
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.