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
Destination XL Group
(NQ:
DXLG
)
3.550
+0.250 (+7.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
0.3744
0.3799
0.3428
0.3429
1,186,700
-0.03(-7.32%)
Jul 30, 2020
0.3900
0.3900
0.3600
0.3700
1,386,400
-0.01(-3.75%)
Jul 29, 2020
0.3810
0.4075
0.3800
0.3844
1,118,493
-0.02(-5.55%)
Jul 28, 2020
0.4370
0.4430
0.3950
0.4070
2,194,440
-0.01(-1.45%)
Jul 27, 2020
0.4415
0.4450
0.4120
0.4130
678,146
-0.02(-5.06%)
Jul 24, 2020
0.4511
0.4749
0.4180
0.4350
2,918,500
-0.01(-1.58%)
Jul 23, 2020
0.4666
0.4880
0.4380
0.4420
662,604
-0.04(-7.90%)
Jul 22, 2020
0.4760
0.5000
0.4530
0.4799
901,947
+0.01(+2.11%)
Jul 21, 2020
0.4700
0.4900
0.4400
0.4700
986,684
+0.01(+2.17%)
Jul 20, 2020
0.4700
0.4700
0.4400
0.4600
1,026,802
-0.01(-3.14%)
Jul 17, 2020
0.4800
0.4865
0.4551
0.4749
826,300
+0.00(+0.19%)
Jul 16, 2020
0.4900
0.5200
0.4511
0.4740
2,561,869
+0.01(+2.91%)
Jul 15, 2020
0.4151
0.4794
0.4151
0.4606
931,365
+0.02(+4.68%)
Jul 14, 2020
0.4000
0.4476
0.3900
0.4400
1,113,815
-0.01(-2.22%)
Jul 13, 2020
0.5200
0.5200
0.4400
0.4500
1,916,127
-0.07(-13.96%)
Jul 10, 2020
0.5246
0.5398
0.5200
0.5230
607,800
-0.00(-0.59%)
Jul 09, 2020
0.5680
0.5680
0.5170
0.5261
1,283,634
-0.03(-6.05%)
Jul 08, 2020
0.5500
0.6000
0.5500
0.5600
1,989,731
+0.01(+1.38%)
Jul 07, 2020
0.5560
0.5870
0.5360
0.5524
1,655,165
-0.02(-3.09%)
Jul 06, 2020
0.5800
0.5900
0.5600
0.5700
1,434,550
-0.01(-1.37%)
Jul 02, 2020
0.6100
0.6346
0.5500
0.5779
4,139,300
-0.02(-3.68%)
Jul 01, 2020
0.6400
0.6421
0.5800
0.6000
3,695,193
-0.05(-7.69%)
Jun 30, 2020
0.6100
0.7400
0.6100
0.6500
7,358,231
+0.02(+3.17%)
Jun 29, 2020
0.6800
0.7099
0.6158
0.6300
3,657,199
-0.03(-5.21%)
Jun 26, 2020
0.7201
0.7347
0.6646
0.6646
2,186,700
-0.06(-8.90%)
Jun 25, 2020
0.7107
0.7500
0.6500
0.7295
3,953,175
-0.02(-2.73%)
Jun 24, 2020
0.7000
0.7800
0.6100
0.7500
8,440,689
+0.03(+4.17%)
Jun 23, 2020
0.6200
0.8000
0.5800
0.7200
12,292,836
+0.10(+16.13%)
Jun 22, 2020
0.5800
0.6500
0.5500
0.6200
4,577,812
+0.03(+5.80%)
Jun 19, 2020
0.6200
0.6230
0.5600
0.5860
1,798,200
-0.02(-3.93%)
Jun 18, 2020
0.5200
0.6900
0.5200
0.6100
8,031,467
+0.06(+10.91%)
Jun 17, 2020
0.5590
0.6000
0.5077
0.5500
3,113,274
-0.01(-1.79%)
Jun 16, 2020
0.5400
0.6300
0.5400
0.5600
4,357,462
+0.05(+8.74%)
Jun 15, 2020
0.5150
0.5600
0.4710
0.5150
1,708,369
-0.02(-4.58%)
Jun 12, 2020
0.5600
0.5900
0.4799
0.5397
4,920,800
+0.01(+1.83%)
Jun 11, 2020
0.5400
0.6200
0.5000
0.5300
2,196,450
-0.11(-17.19%)
Jun 10, 2020
0.6900
0.7400
0.5800
0.6400
6,171,784
-0.14(-17.95%)
Jun 09, 2020
0.6200
0.8700
0.5500
0.7800
12,332,880
+0.18(+30.00%)
Jun 08, 2020
0.6300
0.6500
0.5600
0.6000
2,736,397
+0.05(+9.49%)
Jun 05, 2020
0.3600
0.7445
0.3600
0.5480
13,677,400
+0.19(+52.22%)
Jun 04, 2020
0.3794
0.5185
0.3200
0.3600
7,869,757
+0.00(+0.00%)
Jun 03, 2020
0.3800
0.3900
0.3500
0.3600
1,216,345
-0.02(-5.54%)
Jun 02, 2020
0.3970
0.4020
0.3650
0.3811
470,501
-0.02(-5.74%)
Jun 01, 2020
0.4150
0.4150
0.3600
0.4043
1,354,715
-0.02(-5.40%)
May 29, 2020
0.4200
0.4970
0.4200
0.4274
2,373,800
-0.01(-2.86%)
May 28, 2020
0.4700
0.4800
0.4100
0.4400
2,262,944
-0.03(-6.18%)
May 27, 2020
0.4300
0.5200
0.4020
0.4690
4,889,250
+0.05(+11.88%)
May 26, 2020
0.4200
0.4300
0.3801
0.4192
358,397
-0.00(-0.99%)
May 22, 2020
0.4279
0.4500
0.4004
0.4234
234,900
+0.00(+0.81%)
May 21, 2020
0.4200
0.4400
0.4100
0.4200
241,962
-0.01(-2.33%)
May 20, 2020
0.4100
0.4300
0.3800
0.4300
537,519
+0.02(+4.88%)
May 19, 2020
0.3900
0.5500
0.3900
0.4100
1,616,698
+0.02(+5.13%)
May 18, 2020
0.4000
0.4100
0.3600
0.3900
543,818
+0.01(+3.15%)
May 15, 2020
0.3790
0.4000
0.3600
0.3781
361,000
-0.02(-5.48%)
May 14, 2020
0.4300
0.4300
0.3200
0.4000
547,777
-0.01(-2.44%)
May 13, 2020
0.3600
0.4400
0.3500
0.4100
2,119,344
+0.05(+13.89%)
May 12, 2020
0.3800
0.3800
0.3400
0.3600
214,143
-0.00(-0.74%)
May 11, 2020
0.3953
0.4000
0.3627
0.3627
153,495
-0.01(-3.79%)
May 08, 2020
0.3803
0.3900
0.3551
0.3770
177,000
-0.01(-3.33%)
May 07, 2020
0.3841
0.4100
0.3701
0.3900
436,874
+0.04(+11.43%)
May 06, 2020
0.3500
0.4500
0.3000
0.3500
2,161,455
+0.01(+2.46%)
May 05, 2020
0.3469
0.3500
0.3251
0.3416
94,874
-0.04(-9.37%)
May 04, 2020
0.3900
0.3900
0.3175
0.3769
204,144
+0.03(+7.69%)
May 01, 2020
0.3800
0.3844
0.3401
0.3500
187,800
-0.04(-9.72%)
Apr 30, 2020
0.4400
0.4500
0.3531
0.3877
1,115,796
-0.03(-7.69%)
Apr 29, 2020
0.3800
0.4900
0.3800
0.4200
593,794
+0.03(+7.69%)
Apr 28, 2020
0.3600
0.4000
0.3300
0.3900
395,448
-0.02(-4.88%)
Apr 27, 2020
0.3000
0.4200
0.2800
0.4100
2,590,628
+0.13(+45.29%)
Apr 24, 2020
0.2938
0.2950
0.2820
0.2822
152,300
+0.00(+0.43%)
Apr 23, 2020
0.2880
0.2900
0.2700
0.2810
108,079
+0.01(+4.11%)
Apr 22, 2020
0.3000
0.3000
0.2669
0.2699
98,007
-0.03(-8.51%)
Apr 21, 2020
0.3141
0.3297
0.2657
0.2950
363,535
-0.01(-1.67%)
Apr 20, 2020
0.3357
0.3373
0.3000
0.3000
223,435
-0.02(-6.19%)
Apr 17, 2020
0.3100
0.3400
0.3000
0.3198
221,300
+0.04(+13.61%)
Apr 16, 2020
0.3570
0.3570
0.2633
0.2815
265,670
-0.06(-17.21%)
Apr 15, 2020
0.3575
0.3753
0.3297
0.3400
61,238
-0.00(-1.45%)
Apr 14, 2020
0.3899
0.3977
0.3350
0.3450
131,752
-0.04(-10.16%)
Apr 13, 2020
0.4089
0.4200
0.3300
0.3840
228,381
-0.01(-1.79%)
Apr 09, 2020
0.3800
0.4497
0.3800
0.3910
182,900
+0.00(+0.62%)
Apr 08, 2020
0.4303
0.4370
0.3545
0.3886
210,319
-0.03(-6.99%)
Apr 07, 2020
0.4200
0.4761
0.4096
0.4178
120,322
+0.01(+1.90%)
Apr 06, 2020
0.3300
0.5000
0.3300
0.4100
264,910
+0.09(+26.19%)
Apr 03, 2020
0.3695
0.3780
0.3000
0.3249
109,600
-0.02(-7.12%)
Apr 02, 2020
0.3700
0.3780
0.3494
0.3498
72,185
+0.02(+6.00%)
Apr 01, 2020
0.3700
0.4000
0.3200
0.3300
72,838
-0.02(-5.77%)
Mar 31, 2020
0.3600
0.4100
0.3501
0.3502
68,778
-0.04(-9.81%)
Mar 30, 2020
0.4022
0.4180
0.3750
0.3883
59,217
-0.03(-8.18%)
Mar 27, 2020
0.4200
0.4230
0.3900
0.4229
41,100
+0.02(+5.72%)
Mar 26, 2020
0.4620
0.4620
0.3803
0.4000
151,011
-0.04(-9.09%)
Mar 25, 2020
0.3832
0.4700
0.3832
0.4400
138,935
+0.07(+17.65%)
Mar 24, 2020
0.4000
0.4500
0.3600
0.3740
84,076
+0.00(+1.05%)
Mar 23, 2020
0.3300
0.5880
0.3274
0.3701
98,006
+0.04(+12.15%)
Mar 20, 2020
0.2500
0.4220
0.2500
0.3300
264,500
+0.09(+37.44%)
Mar 19, 2020
0.2400
0.3000
0.2400
0.2401
378,162
+0.01(+4.39%)
Mar 18, 2020
0.2900
0.2900
0.2201
0.2300
256,328
-0.06(-20.72%)
Mar 17, 2020
0.4500
0.4500
0.2800
0.2901
122,879
-0.12(-29.24%)
Mar 16, 2020
0.4751
0.4751
0.3360
0.4100
52,930
-0.11(-21.15%)
Mar 13, 2020
0.5000
0.5908
0.4322
0.5200
55,100
+0.04(+8.33%)
Mar 12, 2020
0.4200
0.5759
0.4001
0.4800
150,620
+0.00(+0.84%)
Mar 11, 2020
0.5820
0.6293
0.4502
0.4760
140,539
-0.11(-19.06%)
Mar 10, 2020
0.6300
0.6800
0.5820
0.5881
104,054
-0.03(-5.13%)
Mar 09, 2020
0.6230
0.7000
0.5820
0.6199
75,457
-0.05(-7.84%)
Mar 06, 2020
0.7338
0.7338
0.6310
0.6726
284,200
-0.03(-3.91%)
Mar 05, 2020
0.8000
0.8000
0.6721
0.7000
240,012
-0.07(-9.57%)
Mar 04, 2020
0.8205
0.8205
0.7699
0.7741
132,205
+0.00(+0.51%)
Mar 03, 2020
0.7999
0.8980
0.7625
0.7702
43,614
-0.01(-1.85%)
Mar 02, 2020
0.8300
0.8900
0.7695
0.7847
66,161
-0.02(-1.91%)
Feb 28, 2020
0.7732
0.8490
0.7201
0.8000
99,100
-0.00(-0.44%)
Feb 27, 2020
0.8900
0.9200
0.7549
0.8035
126,429
-0.07(-7.81%)
Feb 26, 2020
0.9400
0.9400
0.8716
0.8716
52,028
-0.05(-5.26%)
Feb 25, 2020
0.9300
0.9700
0.8931
0.9200
170,864
-0.00(-0.37%)
Feb 24, 2020
0.9126
1.020
0.9000
0.9234
52,705
-0.14(-12.89%)
Feb 21, 2020
1.160
1.170
1.010
1.060
64,300
-0.03(-2.75%)
Feb 20, 2020
1.030
1.130
1.015
1.090
269,709
+0.15(+15.96%)
Feb 19, 2020
0.9400
0.9600
0.9100
0.9400
76,622
+0.00(+0.00%)
Feb 18, 2020
0.9600
1.030
0.9201
0.9400
218,528
+0.06(+7.21%)
Feb 14, 2020
1.020
1.065
0.8701
0.8768
287,100
-0.15(-14.82%)
Feb 13, 2020
1.031
1.050
1.000
1.029
51,479
+0.01(+0.91%)
Feb 12, 2020
1.057
1.067
1.020
1.020
42,413
-0.05(-4.67%)
Feb 11, 2020
1.060
1.070
1.020
1.070
52,171
+0.00(+0.00%)
Feb 10, 2020
1.075
1.075
1.050
1.070
14,001
+0.00(+0.00%)
Feb 07, 2020
1.060
1.080
1.050
1.070
29,700
+0.00(+0.00%)
Feb 06, 2020
1.050
1.070
1.050
1.070
32,771
+0.02(+1.90%)
Feb 05, 2020
1.060
1.070
1.010
1.050
14,667
+0.00(+0.00%)
Feb 04, 2020
1.090
1.120
1.000
1.050
75,169
-0.03(-2.78%)
Feb 03, 2020
1.130
1.130
1.060
1.080
66,565
-0.03(-2.70%)
Jan 31, 2020
1.150
1.170
1.100
1.110
65,700
-0.03(-2.63%)
Jan 30, 2020
1.130
1.160
1.120
1.140
46,106
-0.03(-2.55%)
Jan 29, 2020
1.160
1.180
1.140
1.170
21,746
+0.01(+0.84%)
Jan 28, 2020
1.150
1.184
1.140
1.160
75,984
+0.00(+0.00%)
Jan 27, 2020
1.180
1.200
1.160
1.160
45,687
-0.03(-2.52%)
Jan 24, 2020
1.260
1.260
1.180
1.190
91,500
-0.07(-5.56%)
Jan 23, 2020
1.280
1.280
1.260
1.260
73,893
-0.02(-1.56%)
Jan 22, 2020
1.280
1.280
1.259
1.280
401,769
-0.01(-0.78%)
Jan 21, 2020
1.290
1.310
1.250
1.290
296,835
+0.03(+2.50%)
Jan 17, 2020
1.270
1.270
1.220
1.258
169,500
+0.01(+0.68%)
Jan 16, 2020
1.190
1.280
1.140
1.250
420,417
+0.10(+8.70%)
Jan 15, 2020
1.090
1.165
1.080
1.150
650,082
+0.11(+10.58%)
Jan 14, 2020
1.120
1.120
1.020
1.040
80,193
-0.08(-7.14%)
Jan 13, 2020
1.170
1.190
1.120
1.120
19,738
-0.02(-1.75%)
Jan 10, 2020
1.180
1.210
1.130
1.140
51,500
-0.03(-2.56%)
Jan 09, 2020
1.160
1.170
1.130
1.170
47,370
+0.05(+4.46%)
Jan 08, 2020
1.250
1.250
1.095
1.120
139,349
-0.12(-9.68%)
Jan 07, 2020
1.280
1.280
1.240
1.240
12,480
-0.01(-0.80%)
Jan 06, 2020
1.280
1.296
1.250
1.250
68,734
-0.03(-2.34%)
Jan 03, 2020
1.290
1.310
1.280
1.280
32,100
-0.01(-0.78%)
Jan 02, 2020
1.280
1.310
1.280
1.290
27,720
+0.01(+0.78%)
Dec 31, 2019
1.230
1.300
1.230
1.280
46,400
+0.07(+5.79%)
Dec 30, 2019
1.270
1.280
1.180
1.210
30,814
-0.04(-3.20%)
Dec 27, 2019
1.290
1.300
1.230
1.250
10,300
-0.02(-1.57%)
Dec 26, 2019
1.180
1.290
1.180
1.270
34,921
+0.08(+6.72%)
Dec 24, 2019
1.210
1.230
1.190
1.190
14,300
-0.02(-1.65%)
Dec 23, 2019
1.190
1.230
1.180
1.210
37,713
+0.01(+0.83%)
Dec 20, 2019
1.290
1.310
1.200
1.200
47,800
-0.09(-6.98%)
Dec 19, 2019
1.300
1.310
1.280
1.290
8,570
-0.02(-1.53%)
Dec 18, 2019
1.340
1.360
1.280
1.310
10,907
-0.01(-0.76%)
Dec 17, 2019
1.260
1.350
1.260
1.320
44,413
+0.04(+3.13%)
Dec 16, 2019
1.270
1.310
1.236
1.280
62,860
-0.02(-1.54%)
Dec 13, 2019
1.340
1.350
1.274
1.300
15,200
-0.02(-1.31%)
Dec 12, 2019
1.320
1.350
1.280
1.317
29,758
-0.00(-0.20%)
Dec 11, 2019
1.320
1.350
1.310
1.320
11,590
+0.01(+0.76%)
Dec 10, 2019
1.280
1.330
1.280
1.310
39,628
+0.01(+0.77%)
Dec 09, 2019
1.360
1.360
1.300
1.300
27,163
+0.00(+0.00%)
Dec 06, 2019
1.310
1.330
1.300
1.300
66,100
+0.00(+0.00%)
Dec 05, 2019
1.260
1.340
1.260
1.300
65,121
+0.01(+0.78%)
Dec 04, 2019
1.320
1.320
1.270
1.290
17,226
-0.01(-0.77%)
Dec 03, 2019
1.320
1.330
1.260
1.300
20,043
-0.01(-0.76%)
Dec 02, 2019
1.270
1.380
1.213
1.310
296,088
+0.07(+5.65%)
Nov 29, 2019
1.260
1.270
1.202
1.240
29,000
+0.01(+1.08%)
Nov 27, 2019
1.300
1.329
1.190
1.227
128,600
-0.05(-4.16%)
Nov 26, 2019
1.380
1.391
1.270
1.280
112,833
-0.13(-9.22%)
Nov 25, 2019
1.410
1.440
1.380
1.410
21,645
-0.05(-3.42%)
Nov 22, 2019
1.400
1.460
1.334
1.460
25,000
+0.00(+0.00%)
Nov 21, 2019
1.500
1.514
1.440
1.460
28,993
+0.01(+0.69%)
Nov 20, 2019
1.490
1.520
1.450
1.450
31,448
-0.03(-2.03%)
Nov 19, 2019
1.510
1.520
1.480
1.480
23,124
-0.01(-0.67%)
Nov 18, 2019
1.530
1.530
1.460
1.490
7,157
-0.02(-1.32%)
Nov 15, 2019
1.530
1.530
1.490
1.510
2,100
+0.03(+2.03%)
Nov 14, 2019
1.490
1.530
1.470
1.480
4,136
+0.00(+0.00%)
Nov 13, 2019
1.510
1.560
1.450
1.480
88,766
-0.07(-4.52%)
Nov 12, 2019
1.510
1.560
1.510
1.550
2,466
+0.02(+1.31%)
Nov 11, 2019
1.530
1.548
1.521
1.530
3,379
-0.04(-2.36%)
Nov 08, 2019
1.570
1.570
1.520
1.567
3,000
+0.02(+1.10%)
Nov 07, 2019
1.540
1.570
1.530
1.550
26,538
+0.03(+1.97%)
Nov 06, 2019
1.490
1.550
1.490
1.520
17,121
+0.02(+1.33%)
Nov 05, 2019
1.590
1.590
1.460
1.500
20,982
-0.04(-2.60%)
Nov 04, 2019
1.540
1.570
1.510
1.540
6,947
+0.01(+0.65%)
Nov 01, 2019
1.480
1.540
1.475
1.530
8,200
+0.08(+5.52%)
Oct 31, 2019
1.470
1.490
1.430
1.450
15,588
-0.05(-3.33%)
Oct 30, 2019
1.550
1.550
1.470
1.500
16,197
-0.04(-2.60%)
Oct 29, 2019
1.560
1.600
1.530
1.540
15,579
-0.02(-1.28%)
Oct 28, 2019
1.350
1.650
1.339
1.560
707,061
+0.18(+13.04%)
Oct 25, 2019
1.290
1.390
1.250
1.380
51,200
+0.09(+6.98%)
Oct 24, 2019
1.310
1.345
1.280
1.290
21,655
-0.02(-1.53%)
Oct 23, 2019
1.330
1.340
1.300
1.310
16,928
-0.01(-0.76%)
Oct 22, 2019
1.330
1.365
1.280
1.320
56,999
+0.00(+0.00%)
Oct 21, 2019
1.390
1.405
1.318
1.320
36,697
-0.07(-5.04%)
Oct 18, 2019
1.490
1.510
1.390
1.390
126,600
-0.09(-6.08%)
Oct 17, 2019
1.580
1.580
1.474
1.480
163,695
-0.03(-1.99%)
Oct 16, 2019
1.510
1.570
1.500
1.510
25,789
-0.02(-1.31%)
Oct 15, 2019
1.590
1.600
1.500
1.530
19,129
-0.06(-3.77%)
Oct 14, 2019
1.580
1.590
1.568
1.590
2,167
+0.01(+0.63%)
Oct 11, 2019
1.560
1.625
1.560
1.580
73,300
+0.02(+1.28%)
Oct 10, 2019
1.520
1.630
1.520
1.560
38,250
+0.05(+3.31%)
Oct 09, 2019
1.540
1.570
1.490
1.510
27,693
-0.02(-1.31%)
Oct 08, 2019
1.520
1.560
1.448
1.530
9,091
+0.01(+0.66%)
Oct 07, 2019
1.480
1.570
1.428
1.520
9,968
+0.05(+3.40%)
Oct 04, 2019
1.570
1.570
1.450
1.470
53,400
-0.10(-6.37%)
Oct 03, 2019
1.590
1.600
1.460
1.570
9,285
-0.01(-0.63%)
Oct 02, 2019
1.690
1.700
1.550
1.580
274,024
-0.11(-6.51%)
Oct 01, 2019
1.660
1.800
1.640
1.690
125,993
+0.00(+0.00%)
Sep 30, 2019
1.570
1.700
1.540
1.690
39,125
+0.11(+6.96%)
Sep 27, 2019
1.580
1.600
1.520
1.580
92,100
+0.00(+0.00%)
Sep 26, 2019
1.530
1.600
1.530
1.580
45,449
+0.04(+2.60%)
Sep 25, 2019
1.430
1.580
1.420
1.540
370,901
+0.12(+8.45%)
Sep 24, 2019
1.500
1.516
1.420
1.420
88,092
-0.08(-5.33%)
Sep 23, 2019
1.470
1.530
1.450
1.500
104,373
+0.00(+0.00%)
Sep 20, 2019
1.430
1.510
1.400
1.500
478,900
+0.08(+5.63%)
Sep 19, 2019
1.320
1.440
1.280
1.420
267,536
+0.11(+8.40%)
Sep 18, 2019
1.430
1.490
1.310
1.310
231,146
-0.13(-9.02%)
Sep 17, 2019
1.460
1.490
1.390
1.440
335,246
-0.02(-1.38%)
Sep 16, 2019
1.520
1.530
1.410
1.460
69,682
-0.03(-2.01%)
Sep 13, 2019
1.520
1.550
1.470
1.490
57,800
-0.03(-1.97%)
Sep 12, 2019
1.550
1.590
1.430
1.520
75,780
-0.03(-1.94%)
Sep 11, 2019
1.626
1.626
1.540
1.550
39,105
-0.05(-3.13%)
Sep 10, 2019
1.640
1.700
1.555
1.600
85,701
-0.03(-1.84%)
Sep 09, 2019
1.730
1.740
1.550
1.630
61,834
-0.10(-5.78%)
Sep 06, 2019
1.760
1.780
1.690
1.730
39,800
-0.03(-1.70%)
Sep 05, 2019
1.760
1.800
1.750
1.760
32,361
+0.02(+1.15%)
Sep 04, 2019
1.770
1.800
1.720
1.740
16,128
-0.02(-1.14%)
Sep 03, 2019
1.790
1.790
1.750
1.760
7,808
-0.03(-1.68%)
Aug 30, 2019
1.840
1.840
1.760
1.790
5,900
-0.02(-1.10%)
Aug 29, 2019
1.690
1.900
1.660
1.810
48,325
+0.12(+7.10%)
Aug 28, 2019
1.650
1.730
1.540
1.690
23,009
-0.05(-2.87%)
Aug 27, 2019
1.770
1.890
1.700
1.740
9,152
-0.11(-5.95%)
Aug 26, 2019
1.550
1.880
1.550
1.850
372,055
+0.23(+14.20%)
Aug 23, 2019
1.650
1.700
1.600
1.620
15,100
-0.08(-4.71%)
Aug 22, 2019
1.640
1.770
1.590
1.700
51,048
+0.05(+3.03%)
Aug 21, 2019
1.700
1.750
1.520
1.650
104,338
-0.05(-2.94%)
Aug 20, 2019
1.620
1.700
1.618
1.700
8,816
+0.08(+4.94%)
Aug 19, 2019
1.610
1.640
1.600
1.620
2,259
+0.02(+1.25%)
Aug 16, 2019
1.600
1.630
1.590
1.600
7,900
+0.01(+0.63%)
Aug 15, 2019
1.570
1.625
1.500
1.590
163,121
+0.00(+0.00%)
Aug 14, 2019
1.580
1.590
1.550
1.590
13,715
+0.01(+0.63%)
Aug 13, 2019
1.600
1.600
1.570
1.580
33,307
-0.03(-1.86%)
Aug 12, 2019
1.580
1.660
1.550
1.610
13,072
+0.04(+2.55%)
Aug 09, 2019
1.700
1.700
1.550
1.570
56,000
-0.12(-7.10%)
Aug 08, 2019
1.710
1.720
1.680
1.690
43,342
-0.02(-1.17%)
Aug 07, 2019
1.690
1.720
1.690
1.710
22,885
+0.02(+1.18%)
Aug 06, 2019
1.700
1.730
1.690
1.690
16,492
+0.00(+0.00%)
Aug 05, 2019
1.760
1.770
1.690
1.690
39,437
-0.07(-3.98%)
Aug 02, 2019
1.740
1.770
1.730
1.760
21,000
+0.00(+0.00%)
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.