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
U S Global Inv Inc
(NQ:
GROW
)
2.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2019
1.538
1.601
1.529
1.565
61,198
+0.01(+0.58%)
Jul 30, 2019
1.565
1.601
1.538
1.556
48,979
+0.00(+0.00%)
Jul 29, 2019
1.619
1.619
1.529
1.556
76,999
+0.00(+0.00%)
Jul 26, 2019
1.439
1.574
1.439
1.556
91,495
+0.14(+10.19%)
Jul 25, 2019
1.439
1.466
1.403
1.412
45,290
-0.04(-2.48%)
Jul 24, 2019
1.457
1.565
1.448
1.448
51,750
-0.04(-3.01%)
Jul 23, 2019
1.547
1.574
1.493
1.493
111,212
-0.05(-3.49%)
Jul 22, 2019
1.637
1.637
1.529
1.547
47,676
-0.05(-3.37%)
Jul 19, 2019
1.583
1.655
1.548
1.601
129,405
-0.01(-0.55%)
Jul 18, 2019
1.484
1.664
1.484
1.610
156,969
+0.10(+6.54%)
Jul 17, 2019
1.439
1.529
1.423
1.511
68,796
+0.08(+5.66%)
Jul 16, 2019
1.430
1.493
1.394
1.430
30,686
-0.04(-2.45%)
Jul 15, 2019
1.475
1.529
1.457
1.466
51,359
-0.04(-2.98%)
Jul 12, 2019
1.484
1.574
1.475
1.511
87,382
+0.04(+2.60%)
Jul 11, 2019
1.518
1.518
1.446
1.473
40,946
-0.04(-2.96%)
Jul 10, 2019
1.428
1.527
1.419
1.518
101,226
+0.04(+2.42%)
Jul 09, 2019
1.572
1.583
1.455
1.482
118,777
-0.11(-6.78%)
Jul 08, 2019
1.599
1.635
1.554
1.590
43,812
-0.01(-0.56%)
Jul 05, 2019
1.554
1.599
1.554
1.599
38,413
+0.00(+0.00%)
Jul 03, 2019
1.608
1.617
1.552
1.599
72,038
+0.06(+4.09%)
Jul 02, 2019
1.437
1.563
1.399
1.536
95,468
+0.03(+1.79%)
Jul 01, 2019
1.527
1.572
1.392
1.509
248,623
-0.12(-7.18%)
Jun 28, 2019
1.617
1.662
1.527
1.626
280,806
+0.01(+0.56%)
Jun 27, 2019
1.284
1.706
1.275
1.617
903,180
+0.09(+5.88%)
Jun 26, 2019
1.221
1.850
1.212
1.527
4,012,051
+0.32(+26.87%)
Jun 25, 2019
1.239
1.239
1.168
1.203
103,935
+0.01(+0.75%)
Jun 24, 2019
1.087
1.248
1.033
1.195
362,013
+0.12(+10.83%)
Jun 21, 2019
1.051
1.078
1.051
1.078
69,366
+0.03(+3.31%)
Jun 20, 2019
1.033
1.068
1.033
1.043
44,458
-0.01(-0.73%)
Jun 19, 2019
1.042
1.078
1.033
1.051
16,904
+0.02(+1.74%)
Jun 18, 2019
1.033
1.069
1.033
1.033
18,092
+0.01(+0.88%)
Jun 17, 2019
1.015
1.060
1.015
1.024
41,392
-0.02(-1.72%)
Jun 14, 2019
1.028
1.060
1.024
1.042
12,359
-0.01(-0.85%)
Jun 13, 2019
0.9969
1.051
0.9969
1.051
38,244
+0.02(+2.01%)
Jun 12, 2019
1.006
1.042
1.001
1.030
20,339
+0.01(+0.68%)
Jun 11, 2019
1.008
1.033
0.9969
1.023
31,804
+0.04(+3.55%)
Jun 10, 2019
1.024
1.051
0.9879
0.9879
68,991
-0.04(-4.35%)
Jun 07, 2019
1.015
1.051
0.9974
1.033
28,058
+0.03(+2.91%)
Jun 06, 2019
1.048
1.048
1.004
1.004
24,437
-0.02(-1.73%)
Jun 05, 2019
1.013
1.075
1.013
1.021
22,774
-0.01(-0.90%)
Jun 04, 2019
1.031
1.031
1.004
1.031
33,691
+0.02(+1.77%)
Jun 03, 2019
1.040
1.040
0.9947
1.013
64,995
+0.01(+0.89%)
May 31, 2019
1.004
1.031
1.004
1.004
27,898
+0.00(+0.00%)
May 30, 2019
1.040
1.040
0.9768
1.004
97,956
-0.01(-0.95%)
May 29, 2019
1.031
1.075
0.9768
1.013
95,260
-0.04(-4.17%)
May 28, 2019
1.048
1.102
1.048
1.057
29,951
+0.02(+1.72%)
May 24, 2019
1.066
1.066
1.022
1.040
11,382
-0.01(-0.85%)
May 23, 2019
1.075
1.075
1.022
1.048
39,599
-0.01(-0.85%)
May 22, 2019
1.057
1.093
1.040
1.057
57,416
+0.00(+0.00%)
May 21, 2019
1.057
1.075
1.031
1.057
32,179
+0.00(+0.43%)
May 20, 2019
1.013
1.075
1.013
1.053
78,575
-0.00(-0.42%)
May 17, 2019
1.084
1.102
1.040
1.057
36,267
-0.02(-1.67%)
May 16, 2019
1.120
1.120
1.057
1.075
52,675
-0.04(-3.23%)
May 15, 2019
1.102
1.111
1.048
1.111
25,293
+0.04(+3.33%)
May 14, 2019
1.156
1.165
1.066
1.075
264,060
-0.07(-6.25%)
May 13, 2019
1.040
1.147
1.022
1.147
630,748
+0.12(+11.86%)
May 10, 2019
1.057
1.066
1.022
1.025
100,544
-0.00(-0.37%)
May 09, 2019
1.052
1.073
1.029
1.029
18,937
+0.00(+0.09%)
May 08, 2019
1.064
1.082
1.028
1.028
38,873
-0.04(-4.17%)
May 07, 2019
1.091
1.100
1.028
1.073
38,852
+0.04(+4.35%)
May 06, 2019
1.082
1.082
1.028
1.028
21,534
-0.04(-4.17%)
May 03, 2019
1.073
1.109
1.055
1.073
22,255
+0.03(+2.56%)
May 02, 2019
1.091
1.091
1.028
1.046
43,622
-0.04(-4.10%)
May 01, 2019
1.064
1.109
1.056
1.091
26,122
+0.04(+3.39%)
Apr 30, 2019
1.010
1.064
1.010
1.055
23,577
+0.04(+3.51%)
Apr 29, 2019
1.046
1.082
1.010
1.019
112,274
-0.04(-4.20%)
Apr 26, 2019
1.068
1.073
1.051
1.064
23,485
+0.00(+0.00%)
Apr 25, 2019
1.055
1.091
1.029
1.064
18,777
+0.01(+0.85%)
Apr 24, 2019
1.153
1.153
1.010
1.055
73,031
-0.03(-2.48%)
Apr 23, 2019
1.073
1.189
1.066
1.082
123,544
+0.02(+1.68%)
Apr 22, 2019
1.064
1.073
1.055
1.064
42,104
+0.00(+0.00%)
Apr 18, 2019
1.064
1.073
1.037
1.064
35,563
+0.03(+2.59%)
Apr 17, 2019
1.064
1.073
1.037
1.037
27,478
-0.02(-2.11%)
Apr 16, 2019
1.046
1.073
1.024
1.060
52,469
-0.00(-0.42%)
Apr 15, 2019
1.064
1.109
1.013
1.064
71,133
+0.00(+0.00%)
Apr 12, 2019
1.100
1.109
1.037
1.064
128,945
-0.05(-4.61%)
Apr 11, 2019
1.160
1.196
1.071
1.115
219,720
-0.07(-6.01%)
Apr 10, 2019
1.008
1.223
1.008
1.187
1,262,063
+0.17(+16.67%)
Apr 09, 2019
1.026
1.044
0.9995
1.017
29,654
-0.01(-0.87%)
Apr 08, 2019
0.9816
1.044
0.9816
1.026
42,190
+0.05(+5.50%)
Apr 05, 2019
1.044
1.053
0.9727
0.9727
44,375
-0.04(-3.54%)
Apr 04, 2019
1.053
1.089
1.008
1.008
90,664
-0.05(-5.04%)
Apr 03, 2019
1.071
1.080
1.035
1.062
221,448
+0.00(+0.00%)
Apr 02, 2019
1.044
1.142
1.017
1.062
390,696
+0.04(+3.49%)
Apr 01, 2019
0.9727
1.035
0.9727
1.026
21,389
+0.05(+5.50%)
Mar 29, 2019
0.9816
1.008
0.9727
0.9727
12,662
-0.01(-0.91%)
Mar 28, 2019
0.9459
1.017
0.9459
0.9816
26,154
+0.04(+3.77%)
Mar 27, 2019
0.9816
1.044
0.9459
0.9459
41,241
-0.05(-5.36%)
Mar 26, 2019
0.9727
1.044
0.9727
0.9995
10,403
+0.00(+0.00%)
Mar 25, 2019
1.008
1.017
0.9549
0.9995
39,551
-0.02(-1.52%)
Mar 22, 2019
1.008
1.035
0.9192
1.015
160,356
-0.01(-1.10%)
Mar 21, 2019
1.080
1.107
1.026
1.026
77,494
-0.06(-5.74%)
Mar 20, 2019
1.107
1.151
1.044
1.089
39,905
-0.03(-2.40%)
Mar 19, 2019
1.124
1.160
1.071
1.115
59,539
+0.01(+0.60%)
Mar 18, 2019
1.115
1.124
1.071
1.109
44,504
-0.01(-0.60%)
Mar 15, 2019
1.133
1.205
1.107
1.115
31,936
-0.04(-3.85%)
Mar 14, 2019
1.089
1.174
1.089
1.160
128,410
+0.08(+7.44%)
Mar 13, 2019
1.107
1.124
1.063
1.080
107,863
-0.03(-2.42%)
Mar 12, 2019
1.080
1.133
1.071
1.107
79,152
+0.02(+1.64%)
Mar 11, 2019
1.151
1.196
1.080
1.089
101,138
-0.07(-6.15%)
Mar 08, 2019
1.142
1.214
1.142
1.160
22,747
+0.02(+1.76%)
Mar 07, 2019
1.167
1.182
1.140
1.140
34,285
-0.05(-4.48%)
Mar 06, 2019
1.229
1.238
1.176
1.193
24,354
-0.02(-1.47%)
Mar 05, 2019
1.229
1.238
1.202
1.211
28,462
-0.01(-0.73%)
Mar 04, 2019
1.220
1.238
1.202
1.220
54,696
+0.00(+0.00%)
Mar 01, 2019
1.158
1.256
1.158
1.220
88,924
+0.05(+4.58%)
Feb 28, 2019
1.131
1.185
1.131
1.167
34,313
+0.01(+1.03%)
Feb 27, 2019
1.158
1.185
1.131
1.155
31,509
+0.01(+0.52%)
Feb 26, 2019
1.176
1.185
1.140
1.149
26,054
-0.02(-1.53%)
Feb 25, 2019
1.176
1.185
1.087
1.167
70,215
+0.02(+1.55%)
Feb 22, 2019
1.158
1.185
1.131
1.149
47,269
+0.00(+0.00%)
Feb 21, 2019
1.176
1.185
1.140
1.149
37,109
-0.02(-1.53%)
Feb 20, 2019
1.167
1.202
1.149
1.167
120,675
+0.02(+1.55%)
Feb 19, 2019
0.9975
1.247
0.9975
1.149
413,240
+0.15(+15.18%)
Feb 15, 2019
1.069
1.078
0.9975
0.9975
40,195
-0.03(-2.61%)
Feb 14, 2019
1.033
1.042
1.024
1.024
19,398
-0.00(-0.46%)
Feb 13, 2019
1.113
1.113
0.9886
1.029
27,068
-0.01(-0.90%)
Feb 12, 2019
1.060
1.074
1.033
1.038
31,600
+0.01(+0.50%)
Feb 11, 2019
1.051
1.088
1.033
1.033
56,919
+0.00(+0.00%)
Feb 08, 2019
0.9797
1.051
0.9797
1.033
58,609
+0.01(+1.09%)
Feb 07, 2019
1.022
1.031
1.014
1.022
22,497
+0.02(+1.77%)
Feb 06, 2019
0.9954
1.022
0.9866
1.004
43,432
+0.01(+0.89%)
Feb 05, 2019
1.022
1.040
0.9954
0.9954
57,115
-0.04(-3.45%)
Feb 04, 2019
1.040
1.058
1.022
1.031
72,108
-0.01(-0.85%)
Feb 01, 2019
1.084
1.111
1.040
1.040
97,669
-0.07(-6.41%)
Jan 31, 2019
1.093
1.129
1.093
1.111
52,449
-0.01(-0.60%)
Jan 30, 2019
1.129
1.129
1.111
1.118
40,444
-0.00(-0.19%)
Jan 29, 2019
1.146
1.146
1.084
1.120
60,957
-0.02(-1.56%)
Jan 28, 2019
1.093
1.146
1.093
1.138
26,815
+0.02(+1.59%)
Jan 25, 2019
1.120
1.138
1.102
1.120
46,246
+0.02(+1.61%)
Jan 24, 2019
1.102
1.120
1.066
1.102
17,079
+0.00(+0.00%)
Jan 23, 2019
1.084
1.120
1.075
1.102
18,996
+0.03(+2.48%)
Jan 22, 2019
1.084
1.120
1.075
1.075
10,471
-0.04(-3.20%)
Jan 18, 2019
1.102
1.155
1.075
1.111
15,078
+0.04(+3.31%)
Jan 17, 2019
1.138
1.155
1.013
1.075
174,324
-0.04(-3.20%)
Jan 16, 2019
1.093
1.146
1.093
1.111
19,216
+0.00(+0.00%)
Jan 15, 2019
1.155
1.155
1.102
1.111
21,892
-0.03(-2.34%)
Jan 14, 2019
1.138
1.155
1.111
1.138
15,763
+0.02(+1.59%)
Jan 11, 2019
1.066
1.120
1.066
1.120
47,822
+0.06(+5.22%)
Jan 10, 2019
1.153
1.153
1.055
1.064
53,336
-0.08(-6.98%)
Jan 09, 2019
1.117
1.188
1.091
1.144
139,394
+0.04(+4.03%)
Jan 08, 2019
1.153
1.153
1.046
1.100
55,956
-0.03(-2.36%)
Jan 07, 2019
1.100
1.144
1.100
1.126
25,635
+0.03(+2.42%)
Jan 04, 2019
1.153
1.153
1.082
1.100
132,377
-0.07(-6.06%)
Jan 03, 2019
1.091
1.180
1.073
1.171
81,791
+0.08(+7.32%)
Jan 02, 2019
0.9844
1.100
0.9844
1.091
91,824
+0.12(+11.82%)
Dec 31, 2018
1.020
1.020
0.9667
0.9755
126,852
-0.04(-3.51%)
Dec 28, 2018
0.9933
1.011
0.9401
1.011
99,565
+0.00(+0.00%)
Dec 27, 2018
0.8248
1.020
0.8159
1.011
324,042
+0.18(+21.28%)
Dec 26, 2018
0.8602
0.8869
0.8336
0.8336
396,433
-0.07(-7.84%)
Dec 24, 2018
0.8780
0.9223
0.8780
0.9046
119,185
+0.03(+3.03%)
Dec 21, 2018
0.8869
0.8869
0.8780
0.8780
80,170
-0.00(-0.50%)
Dec 20, 2018
0.8691
0.8869
0.8688
0.8824
231,537
+0.01(+1.57%)
Dec 19, 2018
0.8691
0.8851
0.8426
0.8688
85,779
+0.01(+1.45%)
Dec 18, 2018
0.8957
0.9046
0.8514
0.8563
87,777
-0.04(-4.40%)
Dec 17, 2018
0.9046
0.9312
0.8957
0.8957
103,652
-0.04(-3.81%)
Dec 14, 2018
0.9312
0.9489
0.9046
0.9312
54,800
+0.00(+0.24%)
Dec 13, 2018
0.9290
0.9378
0.9113
0.9290
67,539
-0.02(-1.87%)
Dec 12, 2018
0.9555
0.9644
0.9290
0.9467
184,362
+0.00(+0.00%)
Dec 11, 2018
0.9555
0.9732
0.9378
0.9467
75,615
-0.02(-1.83%)
Dec 10, 2018
0.9821
1.009
0.9467
0.9644
79,318
-0.04(-4.39%)
Dec 07, 2018
0.9998
1.026
0.9998
1.009
19,327
+0.02(+1.79%)
Dec 06, 2018
0.9998
0.9998
0.9732
0.9909
81,655
-0.01(-0.88%)
Dec 04, 2018
1.009
1.044
0.9998
0.9998
44,532
-0.04(-3.42%)
Dec 03, 2018
1.053
1.053
1.001
1.035
38,577
+0.04(+3.54%)
Nov 30, 2018
1.168
1.194
0.9998
0.9998
134,502
-0.17(-14.39%)
Nov 29, 2018
1.150
1.194
1.088
1.168
24,067
+0.03(+2.33%)
Nov 28, 2018
1.106
1.194
1.088
1.141
76,773
+0.05(+4.88%)
Nov 27, 2018
1.115
1.150
1.088
1.088
32,271
-0.03(-2.85%)
Nov 26, 2018
1.203
1.203
1.106
1.120
46,759
-0.05(-4.08%)
Nov 23, 2018
1.177
1.230
1.124
1.168
21,249
-0.01(-0.75%)
Nov 21, 2018
1.177
1.177
1.177
0
+0.00(+0.15%)
Nov 20, 2018
1.124
1.230
1.115
1.175
35,235
+0.02(+1.37%)
Nov 19, 2018
1.168
1.203
1.113
1.159
10,657
+0.00(+0.00%)
Nov 16, 2018
1.159
1.194
1.150
1.159
11,076
-0.05(-4.38%)
Nov 15, 2018
1.194
1.212
1.150
1.212
8,786
+0.04(+3.79%)
Nov 14, 2018
1.194
1.212
1.139
1.168
38,742
-0.04(-3.65%)
Nov 13, 2018
1.239
1.239
1.194
1.212
12,327
+0.00(+0.00%)
Nov 12, 2018
1.194
1.283
1.194
1.212
56,938
+0.00(+0.00%)
Nov 09, 2018
1.283
1.283
1.194
1.212
71,998
-0.12(-8.67%)
Nov 08, 2018
1.354
1.380
1.301
1.327
70,539
-0.05(-3.69%)
Nov 07, 2018
1.484
1.495
1.325
1.378
48,361
-0.09(-6.02%)
Nov 06, 2018
1.457
1.537
1.378
1.466
126,536
+0.03(+1.84%)
Nov 05, 2018
1.254
1.525
1.254
1.440
299,440
+0.19(+14.79%)
Nov 02, 2018
1.201
1.281
1.201
1.254
51,962
+0.06(+5.18%)
Nov 01, 2018
1.157
1.201
1.157
1.192
62,043
+0.04(+3.05%)
Oct 31, 2018
1.157
1.192
1.148
1.157
22,974
-0.02(-1.50%)
Oct 30, 2018
1.157
1.184
1.148
1.175
25,475
-0.04(-2.92%)
Oct 29, 2018
1.166
1.254
1.148
1.210
64,411
+0.01(+0.74%)
Oct 26, 2018
1.157
1.281
1.148
1.201
100,868
-0.04(-2.86%)
Oct 25, 2018
1.060
1.272
1.046
1.237
272,287
+0.17(+15.70%)
Oct 24, 2018
1.069
1.104
1.025
1.069
142,692
-0.02(-1.63%)
Oct 23, 2018
1.139
1.175
1.060
1.086
133,265
-0.06(-5.38%)
Oct 22, 2018
1.139
1.184
1.131
1.148
115,462
+0.04(+3.17%)
Oct 19, 2018
1.175
1.192
1.104
1.113
110,265
-0.07(-5.97%)
Oct 18, 2018
1.184
1.237
1.175
1.184
30,747
-0.02(-1.47%)
Oct 17, 2018
1.184
1.237
1.166
1.201
82,617
+0.00(+0.27%)
Oct 16, 2018
1.201
1.272
1.192
1.198
71,471
-0.00(-0.26%)
Oct 15, 2018
1.237
1.272
1.192
1.201
194,261
-0.03(-2.16%)
Oct 12, 2018
1.325
1.334
1.219
1.228
102,114
-0.03(-2.63%)
Oct 11, 2018
1.261
1.393
1.261
1.261
59,029
-0.02(-1.38%)
Oct 10, 2018
1.323
1.384
1.261
1.279
66,109
-0.07(-5.23%)
Oct 09, 2018
1.349
1.402
1.305
1.349
43,430
+0.00(+0.33%)
Oct 08, 2018
1.340
1.402
1.323
1.345
47,062
+0.01(+0.66%)
Oct 05, 2018
1.402
1.402
1.279
1.336
71,673
-0.05(-3.50%)
Oct 04, 2018
1.402
1.402
1.376
1.384
28,093
+0.00(+0.00%)
Oct 03, 2018
1.340
1.411
1.340
1.384
50,256
+0.04(+2.61%)
Oct 02, 2018
1.384
1.411
1.340
1.349
38,941
-0.04(-2.55%)
Oct 01, 2018
1.367
1.481
1.358
1.384
82,387
+0.04(+3.29%)
Sep 28, 2018
1.314
1.367
1.305
1.340
44,682
+0.02(+1.40%)
Sep 27, 2018
1.323
1.340
1.305
1.322
46,123
-0.02(-1.38%)
Sep 26, 2018
1.323
1.384
1.323
1.340
46,453
-0.01(-0.65%)
Sep 25, 2018
1.446
1.446
1.331
1.349
66,931
-0.10(-6.71%)
Sep 24, 2018
1.455
1.464
1.411
1.446
75,556
+0.00(+0.00%)
Sep 21, 2018
1.340
1.446
1.323
1.446
89,364
+0.12(+9.33%)
Sep 20, 2018
1.296
1.331
1.270
1.323
87,146
+0.05(+4.17%)
Sep 19, 2018
1.252
1.323
1.252
1.270
74,622
-0.01(-0.69%)
Sep 18, 2018
1.287
1.287
1.252
1.279
60,336
+0.03(+2.11%)
Sep 17, 2018
1.287
1.314
1.243
1.252
130,869
-0.06(-4.70%)
Sep 14, 2018
1.323
1.349
1.305
1.314
45,816
-0.01(-0.67%)
Sep 13, 2018
1.323
1.358
1.323
1.323
39,881
-0.01(-0.83%)
Sep 12, 2018
1.323
1.402
1.323
1.334
60,801
-0.01(-0.49%)
Sep 11, 2018
1.323
1.367
1.287
1.340
45,497
+0.03(+2.01%)
Sep 10, 2018
1.349
1.384
1.305
1.314
74,542
-0.06(-4.49%)
Sep 07, 2018
1.323
1.411
1.323
1.376
65,208
-0.03(-2.35%)
Sep 06, 2018
1.426
1.453
1.382
1.409
53,181
-0.04(-3.03%)
Sep 05, 2018
1.461
1.470
1.417
1.453
33,219
-0.02(-1.20%)
Sep 04, 2018
1.417
1.497
1.409
1.470
73,167
+0.04(+3.09%)
Aug 31, 2018
1.426
1.426
1.426
0
+0.00(+0.01%)
Aug 30, 2018
1.479
1.497
1.391
1.426
55,142
-0.03(-1.82%)
Aug 29, 2018
1.417
1.479
1.417
1.453
47,804
+0.02(+1.23%)
Aug 28, 2018
1.426
1.453
1.409
1.435
53,629
+0.03(+1.87%)
Aug 27, 2018
1.409
1.461
1.391
1.409
120,679
-0.03(-1.84%)
Aug 24, 2018
1.444
1.461
1.426
1.435
29,986
+0.01(+0.62%)
Aug 23, 2018
1.444
1.470
1.426
1.426
40,475
-0.02(-1.20%)
Aug 22, 2018
1.417
1.453
1.416
1.444
57,222
+0.03(+1.84%)
Aug 21, 2018
1.453
1.497
1.399
1.417
73,423
-0.02(-1.23%)
Aug 20, 2018
1.338
1.461
1.338
1.435
88,146
+0.07(+5.16%)
Aug 17, 2018
1.338
1.382
1.338
1.365
40,095
+0.03(+1.97%)
Aug 16, 2018
1.329
1.417
1.329
1.338
38,315
+0.01(+0.66%)
Aug 15, 2018
1.400
1.409
1.277
1.329
177,078
-0.04(-2.58%)
Aug 14, 2018
1.409
1.444
1.356
1.365
55,188
-0.06(-4.32%)
Aug 13, 2018
1.409
1.497
1.409
1.426
53,094
-0.01(-0.61%)
Aug 10, 2018
1.514
1.514
1.417
1.435
92,230
-0.07(-4.54%)
Aug 09, 2018
1.468
1.530
1.451
1.503
152,314
+0.04(+3.01%)
Aug 08, 2018
1.433
1.467
1.415
1.459
43,450
+0.03(+1.84%)
Aug 07, 2018
1.424
1.494
1.415
1.433
85,618
-0.03(-1.81%)
Aug 06, 2018
1.442
1.468
1.398
1.459
57,376
+0.04(+2.47%)
Aug 03, 2018
1.415
1.468
1.398
1.424
41,518
+0.03(+1.89%)
Aug 02, 2018
1.433
1.486
1.398
1.398
129,448
-0.04(-2.45%)
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.