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
Aveo Pharmaceuticals
(NQ:
AVEO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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 29, 2016
1.020
1.030
1.000
1.000
126,442
-0.01(-0.99%)
Jul 28, 2016
1.000
1.030
1.000
1.010
134,248
+0.01(+1.00%)
Jul 27, 2016
1.000
1.020
1.000
1.000
170,725
+0.00(+0.00%)
Jul 26, 2016
0.9800
1.020
0.9800
1.000
93,218
+0.01(+1.33%)
Jul 25, 2016
1.030
1.090
0.9600
0.9869
350,421
-0.03(-3.25%)
Jul 22, 2016
1.030
1.050
0.9155
1.020
380,743
-0.03(-2.86%)
Jul 21, 2016
0.9600
1.050
0.9600
1.050
363,176
+0.10(+10.40%)
Jul 20, 2016
0.9400
0.9750
0.9400
0.9511
50,745
-0.01(-1.18%)
Jul 19, 2016
0.9300
0.9625
0.9281
0.9625
106,095
+0.04(+4.04%)
Jul 18, 2016
0.9500
0.9500
0.9150
0.9251
133,298
-0.02(-1.69%)
Jul 15, 2016
0.9487
0.9700
0.9200
0.9410
59,657
-0.01(-0.94%)
Jul 14, 2016
1.000
1.020
0.9401
0.9499
178,862
-0.01(-1.04%)
Jul 13, 2016
0.9400
0.9896
0.9400
0.9599
138,343
+0.01(+0.59%)
Jul 12, 2016
0.9400
0.9600
0.9400
0.9543
100,002
+0.00(+0.43%)
Jul 11, 2016
0.9500
0.9601
0.9401
0.9502
145,590
+0.00(+0.33%)
Jul 08, 2016
0.9500
0.9304
0.9304
0.9471
223,520
+0.02(+1.79%)
Jul 07, 2016
0.9400
0.9400
0.9300
0.9304
70,809
-0.00(-0.48%)
Jul 05, 2016
0.9400
0.9500
0.9200
0.9349
81,828
-0.01(-0.54%)
Jul 01, 2016
0.9500
0.9400
0.9400
0.9400
125,200
-0.02(-2.20%)
Jun 30, 2016
0.9400
0.9751
0.9160
0.9611
121,300
+0.02(+1.98%)
Jun 29, 2016
0.9400
0.9500
0.9300
0.9424
69,922
+0.00(+0.26%)
Jun 28, 2016
0.9500
0.9600
0.9100
0.9400
74,007
+0.02(+2.21%)
Jun 27, 2016
0.9400
0.9700
0.9000
0.9197
163,322
-0.03(-3.38%)
Jun 24, 2016
0.9300
0.9800
0.9300
0.9519
322,488
-0.03(-2.88%)
Jun 23, 2016
0.9800
1.000
0.9446
0.9801
79,596
-0.01(-1.00%)
Jun 22, 2016
0.9800
0.9999
0.9590
0.9900
77,166
+0.01(+1.02%)
Jun 21, 2016
1.010
1.020
0.9619
0.9800
134,167
-0.03(-2.97%)
Jun 20, 2016
1.032
1.060
1.000
1.010
185,799
-0.01(-0.98%)
Jun 17, 2016
0.9300
1.030
0.9200
1.020
191,929
+0.08(+8.51%)
Jun 16, 2016
0.9700
0.9700
0.9200
0.9400
114,491
-0.03(-3.58%)
Jun 15, 2016
0.9800
0.9800
0.9500
0.9749
174,646
+0.00(+0.45%)
Jun 14, 2016
1.000
1.000
1.000
0.9705
176,831
-0.05(-4.85%)
Jun 13, 2016
1.030
1.060
1.010
1.020
199,532
-0.01(-0.97%)
Jun 10, 2016
1.050
1.060
1.010
1.030
132,591
-0.03(-2.83%)
Jun 09, 2016
1.080
1.080
1.030
1.060
101,162
-0.01(-0.93%)
Jun 08, 2016
1.040
1.080
1.000
1.070
147,036
+0.02(+1.90%)
Jun 07, 2016
1.070
1.080
1.040
1.050
93,022
-0.03(-2.78%)
Jun 06, 2016
1.050
1.090
1.020
1.080
296,933
+0.04(+3.85%)
Jun 03, 2016
1.010
1.070
1.000
1.040
217,160
+0.00(+0.00%)
Jun 02, 2016
1.090
1.110
1.020
1.040
323,196
-0.05(-4.59%)
Jun 01, 2016
0.9900
1.150
0.9700
1.090
1,375,579
+0.13(+14.00%)
May 31, 2016
0.9500
0.9600
0.9300
0.9561
177,770
+0.02(+1.71%)
May 27, 2016
0.9400
0.9400
0.9400
0.9400
101,500
+0.02(+2.17%)
May 26, 2016
0.9176
0.9200
0.8702
0.9200
96,315
+0.00(+0.26%)
May 25, 2016
0.8800
0.9200
0.8700
0.9176
159,882
+0.04(+4.21%)
May 24, 2016
0.8600
0.8999
0.8500
0.8805
103,530
+0.00(+0.06%)
May 23, 2016
0.8800
0.8900
0.8590
0.8800
224,585
+0.00(+0.00%)
May 20, 2016
0.8700
0.8900
0.8700
0.8800
110,419
+0.01(+1.15%)
May 19, 2016
0.9000
0.9200
0.8700
0.8700
123,500
-0.01(-1.11%)
May 18, 2016
0.8800
0.9200
0.8600
0.8798
181,740
+0.02(+1.77%)
May 17, 2016
0.8800
0.8900
0.8550
0.8645
152,379
-0.02(-1.75%)
May 16, 2016
0.8800
0.8800
0.8600
0.8799
182,914
-0.01(-1.13%)
May 13, 2016
0.8400
0.9000
0.8400
0.8900
168,530
+0.05(+5.95%)
May 12, 2016
0.8630
0.8700
0.8350
0.8400
200,616
-0.03(-3.43%)
May 11, 2016
0.8999
0.9100
0.8630
0.8698
175,802
-0.03(-3.36%)
May 10, 2016
0.9200
0.9200
0.8823
0.9000
215,699
-0.01(-1.17%)
May 09, 2016
0.9300
0.9400
0.9000
0.9107
187,604
-0.01(-0.68%)
May 06, 2016
0.9203
0.9494
0.9000
0.9169
139,334
-0.00(-0.36%)
May 05, 2016
0.9400
0.9500
0.9010
0.9202
201,713
+0.03(+3.39%)
May 04, 2016
0.9300
0.9400
0.8900
0.8900
149,657
-0.04(-4.30%)
May 03, 2016
0.9220
0.9500
0.9121
0.9300
85,458
+0.01(+1.03%)
May 02, 2016
0.9500
0.9600
0.9203
0.9205
163,901
-0.01(-1.02%)
Apr 29, 2016
0.9600
0.9822
0.9200
0.9300
323,945
-0.03(-3.63%)
Apr 28, 2016
0.9630
0.9940
0.9600
0.9650
125,480
-0.00(-0.05%)
Apr 27, 2016
0.9800
1.010
0.9600
0.9655
235,461
-0.02(-1.98%)
Apr 26, 2016
1.010
1.010
0.9800
0.9850
86,656
-0.01(-0.51%)
Apr 25, 2016
0.9740
1.010
0.9700
0.9900
229,545
-0.01(-0.99%)
Apr 22, 2016
1.000
1.020
0.9900
0.9999
229,095
-0.01(-1.00%)
Apr 21, 2016
0.9900
1.020
0.9801
1.010
113,175
+0.01(+1.00%)
Apr 20, 2016
1.030
1.030
0.9800
1.000
205,154
-0.02(-1.96%)
Apr 19, 2016
1.020
1.030
1.000
1.020
145,063
+0.01(+0.99%)
Apr 18, 2016
0.9700
1.020
0.9700
1.010
186,442
+0.04(+4.10%)
Apr 15, 2016
1.020
1.040
0.9702
0.9702
212,812
-0.06(-5.81%)
Apr 14, 2016
0.9900
1.050
0.9700
1.030
499,278
+0.06(+5.84%)
Apr 13, 2016
1.000
1.000
0.9400
0.9732
359,120
-0.01(-0.67%)
Apr 12, 2016
0.9602
0.9999
0.9600
0.9798
219,315
+0.02(+2.04%)
Apr 11, 2016
1.020
1.050
0.9602
0.9602
313,616
-0.07(-6.78%)
Apr 08, 2016
1.080
1.095
1.010
1.030
189,916
-0.03(-2.83%)
Apr 07, 2016
1.070
1.100
1.040
1.060
308,265
+0.02(+1.92%)
Apr 06, 2016
0.9600
1.080
0.9540
1.040
264,089
+0.07(+7.22%)
Apr 05, 2016
0.9310
1.030
0.9300
0.9700
442,985
+0.02(+2.11%)
Apr 04, 2016
0.9324
0.9750
0.9324
0.9500
174,003
+0.00(+0.00%)
Apr 01, 2016
0.9090
0.9700
0.9090
0.9500
128,348
+0.03(+3.26%)
Mar 31, 2016
0.9100
0.9500
0.9100
0.9200
111,457
-0.02(-2.13%)
Mar 30, 2016
0.9400
0.9700
0.9284
0.9400
153,164
+0.03(+3.30%)
Mar 29, 2016
0.9230
0.9700
0.8700
0.9100
278,059
-0.02(-2.15%)
Mar 28, 2016
0.9700
0.9700
0.9300
0.9300
93,881
-0.02(-2.11%)
Mar 24, 2016
0.9600
0.9500
0.9500
0.9500
107,900
+0.00(+0.00%)
Mar 23, 2016
0.9800
1.000
0.9500
0.9500
133,622
-0.03(-3.05%)
Mar 22, 2016
0.9300
0.9890
0.9300
0.9799
74,429
+0.04(+4.24%)
Mar 21, 2016
0.9272
1.000
0.9272
0.9400
156,331
+0.01(+1.38%)
Mar 18, 2016
0.8800
0.9400
0.8800
0.9272
228,544
+0.03(+3.02%)
Mar 17, 2016
0.9500
0.9700
0.8800
0.9000
393,345
-0.05(-5.26%)
Mar 16, 2016
1.040
1.050
0.9230
0.9500
544,241
-0.10(-9.52%)
Mar 15, 2016
1.090
1.140
1.010
1.050
804,041
-0.14(-11.76%)
Mar 14, 2016
1.050
1.230
1.050
1.190
961,784
+0.14(+13.33%)
Mar 11, 2016
1.000
1.050
1.000
1.050
229,698
+0.05(+5.00%)
Mar 10, 2016
1.010
1.050
0.9903
1.000
112,318
+0.00(+0.00%)
Mar 09, 2016
1.000
1.030
0.9900
1.000
144,240
+0.01(+0.98%)
Mar 08, 2016
1.025
1.025
0.9901
0.9903
139,152
-0.03(-2.91%)
Mar 07, 2016
0.9901
1.030
0.9901
1.020
290,476
+0.02(+2.00%)
Mar 04, 2016
1.040
1.040
0.9800
1.000
309,438
-0.02(-1.96%)
Mar 03, 2016
1.030
1.050
1.000
1.020
243,670
+0.00(+0.00%)
Mar 02, 2016
0.9800
1.010
0.9500
1.020
169,179
+0.03(+3.03%)
Mar 01, 2016
1.020
1.020
0.9600
0.9900
344,717
+0.01(+1.02%)
Feb 29, 2016
0.9600
0.9860
0.9500
0.9800
63,288
+0.03(+2.69%)
Feb 26, 2016
0.9900
0.9950
0.9500
0.9543
67,370
-0.04(-4.19%)
Feb 25, 2016
1.000
1.000
0.9675
0.9960
53,020
+0.02(+1.65%)
Feb 24, 2016
0.9230
0.9855
0.9230
0.9798
116,289
+0.04(+4.01%)
Feb 23, 2016
1.000
1.000
0.9398
0.9420
166,293
-0.06(-5.66%)
Feb 22, 2016
0.9800
0.9800
0.9600
0.9985
182,593
+0.04(+4.01%)
Feb 19, 2016
0.9300
0.9736
0.8942
0.9600
119,627
+0.02(+1.91%)
Feb 18, 2016
0.9007
0.9605
0.9007
0.9420
99,647
-0.01(-0.74%)
Feb 17, 2016
0.9000
0.9500
0.8800
0.9490
107,109
+0.03(+3.64%)
Feb 16, 2016
0.8700
0.9301
0.8700
0.9157
111,183
+0.04(+4.25%)
Feb 12, 2016
0.8300
0.8784
0.8784
0.8784
81,100
+0.04(+4.56%)
Feb 11, 2016
0.8640
0.9000
0.8200
0.8401
209,238
-0.03(-3.45%)
Feb 10, 2016
0.8900
0.9400
0.8600
0.8701
117,136
-0.01(-1.00%)
Feb 09, 2016
0.9500
0.9900
0.8634
0.8789
295,088
-0.07(-7.59%)
Feb 08, 2016
0.9500
0.9648
0.9500
0.9511
281,864
+0.00(+0.11%)
Feb 05, 2016
1.000
1.000
0.9500
0.9501
276,643
-0.05(-4.98%)
Feb 04, 2016
0.9700
1.000
0.9690
0.9999
94,454
+0.03(+3.26%)
Feb 03, 2016
0.9800
1.000
0.9601
0.9683
104,788
-0.02(-1.94%)
Feb 02, 2016
0.9841
1.010
0.9800
0.9875
61,392
-0.00(-0.25%)
Feb 01, 2016
0.9800
1.010
0.9600
0.9900
129,928
-0.02(-1.98%)
Jan 29, 2016
0.9825
1.020
0.9800
1.010
130,202
+0.03(+3.06%)
Jan 28, 2016
1.010
1.010
0.9760
0.9800
182,156
-0.04(-3.92%)
Jan 27, 2016
1.039
1.060
1.000
1.020
170,910
+0.00(+0.00%)
Jan 26, 2016
1.040
1.040
0.9900
1.020
157,207
+0.00(+0.00%)
Jan 25, 2016
1.010
1.050
0.9911
1.020
149,037
+0.01(+0.99%)
Jan 22, 2016
1.020
1.030
0.9610
1.010
241,429
+0.00(+0.00%)
Jan 21, 2016
1.010
1.050
0.9939
1.010
96,614
+0.00(+0.00%)
Jan 20, 2016
1.000
1.010
0.9600
1.010
220,783
+0.00(+0.00%)
Jan 19, 2016
0.9700
1.010
0.9700
1.010
353,568
+0.02(+2.02%)
Jan 15, 2016
1.000
0.9900
0.9900
0.9900
298,700
-0.02(-1.98%)
Jan 14, 2016
1.020
1.030
0.9600
1.010
394,681
+0.01(+1.00%)
Jan 13, 2016
1.110
1.110
1.000
1.000
624,257
-0.05(-4.76%)
Jan 12, 2016
1.020
1.070
1.000
1.050
457,700
+0.05(+5.22%)
Jan 11, 2016
1.100
1.150
0.9628
0.9979
659,036
-0.06(-5.86%)
Jan 08, 2016
1.070
1.110
1.050
1.060
342,468
-0.02(-1.85%)
Jan 07, 2016
1.100
1.120
1.040
1.080
507,874
-0.05(-4.42%)
Jan 06, 2016
1.180
1.180
1.100
1.130
562,137
-0.04(-3.42%)
Jan 05, 2016
1.270
1.270
1.160
1.170
560,938
-0.09(-7.14%)
Jan 04, 2016
1.250
1.260
1.180
1.260
609,269
+0.00(+0.00%)
Dec 31, 2015
1.270
1.260
1.260
1.260
330,200
-0.03(-2.33%)
Dec 30, 2015
1.280
1.290
1.240
1.290
478,204
+0.03(+2.38%)
Dec 29, 2015
1.300
1.310
1.240
1.260
695,626
+0.03(+2.44%)
Dec 28, 2015
1.250
1.270
1.210
1.230
369,443
-0.03(-2.38%)
Dec 24, 2015
1.270
1.260
1.260
1.260
313,600
-0.01(-0.79%)
Dec 23, 2015
1.200
1.300
1.180
1.270
1,114,924
+0.08(+6.72%)
Dec 22, 2015
1.260
1.300
1.170
1.190
1,507,460
-0.07(-5.56%)
Dec 21, 2015
1.260
1.420
1.200
1.260
10,445,257
+0.23(+22.33%)
Dec 18, 2015
1.100
1.140
1.030
1.030
615,660
-0.06(-5.50%)
Dec 17, 2015
1.010
1.100
1.010
1.090
541,838
+0.07(+6.86%)
Dec 16, 2015
0.9700
1.030
0.9500
1.020
249,903
+0.07(+7.37%)
Dec 15, 2015
0.9600
0.9799
0.9200
0.9500
373,136
-0.03(-3.06%)
Dec 14, 2015
1.090
1.090
0.9800
0.9800
790,288
-0.11(-10.09%)
Dec 11, 2015
1.110
1.125
1.080
1.090
355,361
-0.04(-3.54%)
Dec 10, 2015
1.110
1.140
1.100
1.130
185,551
+0.02(+1.80%)
Dec 09, 2015
1.130
1.150
1.100
1.110
177,468
-0.04(-3.48%)
Dec 08, 2015
1.100
1.160
1.070
1.150
337,529
+0.03(+2.68%)
Dec 07, 2015
1.130
1.150
1.120
1.120
405,329
-0.03(-2.61%)
Dec 04, 2015
1.190
1.190
1.140
1.150
290,673
-0.03(-2.54%)
Dec 03, 2015
1.190
1.190
1.152
1.180
228,557
+0.00(+0.00%)
Dec 02, 2015
1.160
1.182
1.150
1.180
258,926
+0.00(+0.00%)
Dec 01, 2015
1.190
1.200
1.160
1.180
287,435
-0.01(-0.84%)
Nov 30, 2015
1.190
1.220
1.160
1.190
434,132
+0.01(+0.85%)
Nov 27, 2015
1.190
1.270
1.180
1.180
451,091
-0.02(-1.67%)
Nov 25, 2015
1.130
1.200
1.200
1.200
400,300
+0.05(+4.35%)
Nov 24, 2015
1.130
1.160
1.120
1.150
231,944
-0.01(-0.86%)
Nov 23, 2015
1.160
1.180
1.140
1.160
350,288
+0.00(+0.00%)
Nov 20, 2015
1.160
1.180
1.140
1.160
228,415
+0.00(+0.00%)
Nov 19, 2015
1.130
1.190
1.130
1.160
329,597
+0.02(+1.75%)
Nov 18, 2015
1.140
1.170
1.130
1.140
232,434
+0.00(+0.00%)
Nov 17, 2015
1.150
1.190
1.120
1.140
559,155
-0.02(-1.72%)
Nov 16, 2015
1.180
1.190
1.150
1.160
331,477
+0.00(+0.00%)
Nov 13, 2015
1.190
1.199
1.160
1.160
476,564
-0.04(-3.33%)
Nov 12, 2015
1.250
1.250
1.180
1.200
498,079
-0.04(-3.23%)
Nov 11, 2015
1.290
1.300
1.220
1.240
482,624
-0.04(-3.13%)
Nov 10, 2015
1.240
1.304
1.200
1.280
846,216
+0.04(+3.23%)
Nov 09, 2015
1.330
1.470
1.240
1.240
2,847,034
+0.01(+0.81%)
Nov 06, 2015
1.230
1.250
1.180
1.230
318,676
-0.01(-0.81%)
Nov 05, 2015
1.300
1.315
1.220
1.240
255,070
-0.03(-2.36%)
Nov 04, 2015
1.260
1.290
1.220
1.270
328,540
+0.04(+3.25%)
Nov 03, 2015
1.250
1.300
1.220
1.230
660,593
+0.01(+0.82%)
Nov 02, 2015
1.190
1.275
1.180
1.220
434,346
+0.06(+5.17%)
Oct 30, 2015
1.180
1.200
1.160
1.160
277,341
-0.01(-0.85%)
Oct 29, 2015
1.190
1.210
1.170
1.170
171,303
-0.04(-3.31%)
Oct 28, 2015
1.190
1.200
1.170
1.210
203,452
+0.03(+2.54%)
Oct 27, 2015
1.220
1.220
1.170
1.180
273,559
-0.03(-2.48%)
Oct 26, 2015
1.220
1.240
1.180
1.210
162,488
+0.01(+0.83%)
Oct 23, 2015
1.210
1.210
1.180
1.200
211,201
+0.01(+0.84%)
Oct 22, 2015
1.210
1.220
1.160
1.190
323,345
-0.03(-2.46%)
Oct 21, 2015
1.260
1.260
1.160
1.220
608,035
-0.02(-1.61%)
Oct 20, 2015
1.200
1.250
1.200
1.240
325,792
+0.04(+3.33%)
Oct 19, 2015
1.220
1.270
1.200
1.200
247,072
-0.04(-3.23%)
Oct 16, 2015
1.240
1.287
1.240
1.240
190,682
-0.02(-1.59%)
Oct 15, 2015
1.220
1.280
1.220
1.260
244,570
+0.03(+2.44%)
Oct 14, 2015
1.230
1.280
1.220
1.230
256,360
-0.03(-2.38%)
Oct 13, 2015
1.240
1.290
1.230
1.260
278,319
+0.02(+1.61%)
Oct 12, 2015
1.270
1.320
1.230
1.240
206,608
-0.03(-2.36%)
Oct 09, 2015
1.220
1.320
1.210
1.270
538,499
+0.05(+4.10%)
Oct 08, 2015
1.220
1.240
1.200
1.220
289,184
+0.00(+0.00%)
Oct 07, 2015
1.190
1.230
1.190
1.220
279,415
+0.01(+0.83%)
Oct 06, 2015
1.190
1.220
1.170
1.210
246,545
+0.01(+0.83%)
Oct 05, 2015
1.230
1.253
1.180
1.200
207,784
-0.04(-3.23%)
Oct 02, 2015
1.170
1.240
1.161
1.240
246,485
+0.06(+5.08%)
Oct 01, 2015
1.220
1.220
1.160
1.180
186,114
-0.03(-2.48%)
Sep 30, 2015
1.190
1.240
1.150
1.210
440,704
+0.05(+4.31%)
Sep 29, 2015
1.200
1.220
1.160
1.160
561,121
-0.06(-4.92%)
Sep 28, 2015
1.300
1.330
1.182
1.220
826,583
-0.08(-6.15%)
Sep 25, 2015
1.350
1.360
1.300
1.300
431,219
-0.03(-2.26%)
Sep 24, 2015
1.340
1.400
1.300
1.330
283,581
-0.02(-1.48%)
Sep 23, 2015
1.320
1.380
1.290
1.350
345,519
+0.02(+1.50%)
Sep 22, 2015
1.390
1.390
1.280
1.330
766,305
-0.06(-4.32%)
Sep 21, 2015
1.400
1.460
1.390
1.390
509,264
-0.02(-1.42%)
Sep 18, 2015
1.500
1.530
1.410
1.410
686,171
-0.09(-6.00%)
Sep 17, 2015
1.540
1.540
1.480
1.500
396,990
-0.02(-1.32%)
Sep 16, 2015
1.470
1.570
1.440
1.520
1,091,777
+0.07(+4.83%)
Sep 15, 2015
1.400
1.500
1.380
1.450
948,181
+0.04(+2.84%)
Sep 14, 2015
1.360
1.470
1.360
1.410
403,397
+0.05(+3.68%)
Sep 11, 2015
1.340
1.387
1.340
1.360
398,068
+0.00(+0.00%)
Sep 10, 2015
1.330
1.380
1.330
1.360
488,188
+0.02(+1.49%)
Sep 09, 2015
1.400
1.400
1.330
1.340
299,347
-0.03(-2.19%)
Sep 08, 2015
1.390
1.430
1.360
1.370
428,600
-0.02(-1.44%)
Sep 04, 2015
1.350
1.390
1.390
1.390
467,900
+0.05(+3.73%)
Sep 03, 2015
1.390
1.390
1.340
1.340
258,240
-0.03(-2.19%)
Sep 02, 2015
1.400
1.410
1.320
1.370
572,622
+0.01(+0.74%)
Sep 01, 2015
1.350
1.440
1.344
1.360
843,692
-0.01(-0.73%)
Aug 31, 2015
1.450
1.450
1.370
1.370
664,592
-0.05(-3.52%)
Aug 28, 2015
1.400
1.440
1.350
1.420
957,551
+0.02(+1.43%)
Aug 27, 2015
1.330
1.409
1.310
1.400
994,835
+0.07(+5.26%)
Aug 26, 2015
1.320
1.340
1.200
1.330
1,464,575
+0.05(+3.91%)
Aug 25, 2015
1.310
1.360
1.270
1.280
645,334
+0.01(+0.79%)
Aug 24, 2015
1.180
1.350
1.170
1.270
1,630,095
-0.10(-7.30%)
Aug 21, 2015
1.350
1.430
1.310
1.370
1,708,033
-0.02(-1.44%)
Aug 20, 2015
1.500
1.520
1.380
1.390
1,338,319
-0.15(-9.74%)
Aug 19, 2015
1.560
1.580
1.450
1.540
2,702,005
-0.06(-3.75%)
Aug 18, 2015
1.720
1.720
1.550
1.600
3,940,753
-0.10(-5.88%)
Aug 17, 2015
2.470
2.590
1.630
1.700
38,180,500
+0.53(+45.30%)
Aug 14, 2015
1.140
1.200
1.140
1.170
554,600
+0.00(+0.00%)
Aug 13, 2015
1.250
1.260
1.160
1.170
1,168,154
-0.11(-8.59%)
Aug 12, 2015
1.370
1.370
1.250
1.280
1,364,206
-0.09(-6.57%)
Aug 11, 2015
1.450
1.450
1.350
1.370
616,897
-0.09(-6.16%)
Aug 10, 2015
1.460
1.541
1.360
1.460
455,999
+0.04(+2.82%)
Aug 07, 2015
1.420
1.480
1.350
1.420
586,801
+0.03(+2.16%)
Aug 06, 2015
1.430
1.440
1.380
1.390
499,756
-0.02(-1.42%)
Aug 05, 2015
1.490
1.550
1.380
1.410
325,582
-0.03(-2.08%)
Aug 04, 2015
1.440
1.460
1.400
1.440
225,140
-0.01(-0.69%)
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.