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
Forward Inds Inc
(NQ:
FORD
)
0.5202
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
1.120
1.160
1.100
1.100
16,164
-0.04(-3.51%)
Jul 30, 2019
1.140
1.140
1.110
1.140
5,560
+0.01(+0.88%)
Jul 29, 2019
1.150
1.160
1.130
1.130
41,301
+0.05(+4.63%)
Jul 26, 2019
1.110
1.150
1.080
1.080
23,400
-0.04(-3.36%)
Jul 25, 2019
1.170
1.170
1.100
1.118
10,092
-0.05(-4.48%)
Jul 24, 2019
1.150
1.170
1.150
1.170
14,452
+0.04(+3.54%)
Jul 23, 2019
1.120
1.140
1.120
1.130
11,165
+0.04(+3.67%)
Jul 22, 2019
1.070
1.110
1.070
1.090
10,689
+0.02(+1.87%)
Jul 19, 2019
1.170
1.170
1.070
1.070
43,800
-0.11(-9.32%)
Jul 18, 2019
1.110
1.190
1.075
1.180
24,903
+0.06(+5.36%)
Jul 17, 2019
1.130
1.140
1.040
1.120
56,396
-0.03(-2.61%)
Jul 16, 2019
1.140
1.150
1.134
1.150
1,218
+0.00(+0.00%)
Jul 15, 2019
1.140
1.180
1.140
1.150
10,414
+0.00(+0.00%)
Jul 12, 2019
1.200
1.200
1.150
1.150
14,300
-0.02(-1.71%)
Jul 11, 2019
1.190
1.190
1.130
1.170
3,763
-0.03(-2.50%)
Jul 10, 2019
1.170
1.200
1.126
1.200
16,424
+0.07(+6.19%)
Jul 09, 2019
1.170
1.174
1.130
1.130
7,481
-0.05(-4.23%)
Jul 08, 2019
1.150
1.180
1.150
1.180
29,706
+0.05(+4.17%)
Jul 05, 2019
1.130
1.160
1.105
1.133
11,900
+0.01(+1.14%)
Jul 03, 2019
1.130
1.160
1.104
1.120
7,900
-0.03(-2.61%)
Jul 02, 2019
1.160
1.160
1.120
1.150
15,372
-0.01(-0.86%)
Jul 01, 2019
1.140
1.160
1.140
1.160
32,780
+0.01(+0.87%)
Jun 28, 2019
1.160
1.160
1.150
1.150
12,900
-0.01(-0.86%)
Jun 27, 2019
1.180
1.200
1.150
1.160
27,578
+0.00(+0.00%)
Jun 26, 2019
1.160
1.170
1.160
1.160
9,656
-0.01(-0.85%)
Jun 25, 2019
1.190
1.190
1.150
1.170
17,299
-0.03(-2.50%)
Jun 24, 2019
1.190
1.200
1.160
1.200
9,983
+0.02(+1.69%)
Jun 21, 2019
1.190
1.190
1.150
1.180
8,400
+0.01(+0.85%)
Jun 20, 2019
1.170
1.220
1.150
1.170
10,265
-0.01(-1.26%)
Jun 19, 2019
1.240
1.250
1.150
1.185
22,132
-0.06(-4.44%)
Jun 18, 2019
1.210
1.250
1.210
1.240
19,228
+0.03(+2.48%)
Jun 17, 2019
1.190
1.210
1.170
1.210
16,311
+0.06(+5.22%)
Jun 14, 2019
1.140
1.180
1.121
1.150
8,200
+0.03(+2.68%)
Jun 13, 2019
1.170
1.200
1.100
1.120
94,143
-0.04(-3.45%)
Jun 12, 2019
1.160
1.180
1.160
1.160
6,431
+0.00(+0.00%)
Jun 11, 2019
1.220
1.240
1.160
1.160
35,256
-0.07(-5.69%)
Jun 10, 2019
1.280
1.296
1.230
1.230
8,902
-0.06(-4.65%)
Jun 07, 2019
1.230
1.290
1.226
1.290
12,300
+0.08(+6.61%)
Jun 06, 2019
1.240
1.270
1.210
1.210
14,777
-0.05(-3.97%)
Jun 05, 2019
1.220
1.310
1.220
1.260
24,932
+0.03(+2.44%)
Jun 04, 2019
1.220
1.320
1.200
1.230
87,850
+0.00(+0.00%)
Jun 03, 2019
1.270
1.290
1.230
1.230
58,090
-0.04(-3.53%)
May 31, 2019
1.300
1.310
1.250
1.275
54,200
-0.03(-1.92%)
May 30, 2019
1.330
1.330
1.300
1.300
12,196
-0.04(-2.99%)
May 29, 2019
1.330
1.340
1.300
1.340
2,689
+0.01(+0.49%)
May 28, 2019
1.320
1.340
1.310
1.333
10,142
+0.01(+0.77%)
May 24, 2019
1.310
1.330
1.310
1.323
1,200
+0.01(+1.01%)
May 23, 2019
1.310
1.330
1.310
1.310
6,523
-0.00(-0.32%)
May 22, 2019
1.340
1.347
1.300
1.314
9,005
-0.05(-3.37%)
May 21, 2019
1.370
1.380
1.340
1.360
18,783
-0.02(-1.45%)
May 20, 2019
1.380
1.390
1.370
1.380
17,075
+0.00(+0.00%)
May 17, 2019
1.380
1.390
1.380
1.380
5,700
-0.02(-1.43%)
May 16, 2019
1.360
1.430
1.360
1.400
38,520
-0.04(-2.78%)
May 15, 2019
1.450
1.450
1.430
1.440
4,881
+0.00(+0.15%)
May 14, 2019
1.480
1.480
1.430
1.438
8,079
-0.02(-1.05%)
May 13, 2019
1.450
1.453
1.420
1.453
8,940
-0.02(-1.64%)
May 10, 2019
1.490
1.490
1.440
1.477
13,200
-0.02(-1.51%)
May 09, 2019
1.500
1.520
1.400
1.500
66,489
-0.05(-3.23%)
May 08, 2019
1.520
1.550
1.500
1.550
13,881
+0.04(+2.65%)
May 07, 2019
1.480
1.550
1.480
1.510
18,656
+0.04(+2.72%)
May 06, 2019
1.500
1.550
1.470
1.470
27,986
-0.01(-0.72%)
May 03, 2019
1.470
1.520
1.470
1.481
1,900
-0.02(-1.29%)
May 02, 2019
1.480
1.500
1.470
1.500
9,597
+0.01(+0.67%)
May 01, 2019
1.500
1.510
1.480
1.490
9,430
+0.00(+0.00%)
Apr 30, 2019
1.520
1.540
1.470
1.490
11,347
-0.03(-1.97%)
Apr 29, 2019
1.480
1.530
1.480
1.520
16,433
+0.04(+2.58%)
Apr 26, 2019
1.530
1.550
1.460
1.482
29,500
-0.03(-1.87%)
Apr 25, 2019
1.480
1.530
1.480
1.510
27,840
+0.01(+0.67%)
Apr 24, 2019
1.530
1.580
1.470
1.500
40,394
-0.03(-1.96%)
Apr 23, 2019
1.580
1.580
1.520
1.530
6,888
-0.02(-1.29%)
Apr 22, 2019
1.600
1.600
1.540
1.550
17,541
-0.04(-2.52%)
Apr 18, 2019
1.596
1.601
1.568
1.590
4,400
+0.02(+1.27%)
Apr 17, 2019
1.600
1.610
1.560
1.570
8,422
-0.03(-1.88%)
Apr 16, 2019
1.540
1.619
1.540
1.600
6,099
+0.07(+4.58%)
Apr 15, 2019
1.590
1.630
1.512
1.530
18,579
-0.05(-3.16%)
Apr 12, 2019
1.520
1.600
1.520
1.580
3,400
+0.06(+3.95%)
Apr 11, 2019
1.490
1.580
1.490
1.520
14,543
+0.01(+0.66%)
Apr 10, 2019
1.530
1.570
1.510
1.510
22,369
+0.00(+0.00%)
Apr 09, 2019
1.500
1.550
1.500
1.510
8,995
+0.00(+0.00%)
Apr 08, 2019
1.480
1.550
1.480
1.510
9,369
+0.02(+1.34%)
Apr 05, 2019
1.530
1.558
1.490
1.490
13,300
-0.03(-1.97%)
Apr 04, 2019
1.560
1.562
1.490
1.520
12,834
-0.03(-1.94%)
Apr 03, 2019
1.540
1.570
1.510
1.550
17,511
+0.03(+1.97%)
Apr 02, 2019
1.460
1.520
1.460
1.520
4,336
+0.04(+2.70%)
Apr 01, 2019
1.470
1.530
1.460
1.480
27,870
+0.00(+0.00%)
Mar 29, 2019
1.480
1.520
1.470
1.480
6,900
+0.00(+0.00%)
Mar 28, 2019
1.500
1.510
1.470
1.480
8,091
-0.03(-1.99%)
Mar 27, 2019
1.470
1.510
1.460
1.510
14,253
+0.05(+3.42%)
Mar 26, 2019
1.460
1.510
1.460
1.460
12,631
-0.02(-1.02%)
Mar 25, 2019
1.520
1.540
1.450
1.475
36,432
-0.05(-3.59%)
Mar 22, 2019
1.510
1.530
1.510
1.530
17,700
+0.02(+1.32%)
Mar 21, 2019
1.530
1.530
1.510
1.510
13,573
-0.01(-0.66%)
Mar 20, 2019
1.530
1.580
1.500
1.520
21,669
+0.01(+0.66%)
Mar 19, 2019
1.530
1.600
1.510
1.510
29,620
-0.03(-1.95%)
Mar 18, 2019
1.500
1.570
1.500
1.540
21,243
+0.04(+2.67%)
Mar 15, 2019
1.520
1.552
1.500
1.500
11,000
-0.02(-1.32%)
Mar 14, 2019
1.540
1.610
1.520
1.520
16,674
-0.03(-1.94%)
Mar 13, 2019
1.550
1.600
1.550
1.550
23,894
+0.00(+0.00%)
Mar 12, 2019
1.550
1.590
1.538
1.550
12,500
-0.02(-1.27%)
Mar 11, 2019
1.560
1.600
1.550
1.570
25,086
+0.00(+0.00%)
Mar 08, 2019
1.620
1.670
1.570
1.570
45,500
-0.05(-3.09%)
Mar 07, 2019
1.640
1.680
1.620
1.620
16,565
-0.06(-3.57%)
Mar 06, 2019
1.633
1.690
1.632
1.680
43,684
+0.03(+1.82%)
Mar 05, 2019
1.650
1.680
1.620
1.650
31,873
+0.00(+0.00%)
Mar 04, 2019
1.650
1.650
1.610
1.650
16,668
+0.03(+1.85%)
Mar 01, 2019
1.630
1.640
1.620
1.620
3,500
+0.02(+1.25%)
Feb 28, 2019
1.620
1.680
1.600
1.600
11,269
-0.04(-2.44%)
Feb 27, 2019
1.660
1.680
1.619
1.640
10,692
-0.01(-0.61%)
Feb 26, 2019
1.660
1.680
1.650
1.650
6,934
-0.03(-1.79%)
Feb 25, 2019
1.670
1.700
1.660
1.680
13,396
+0.01(+0.60%)
Feb 22, 2019
1.660
1.680
1.640
1.670
19,800
+0.05(+3.19%)
Feb 21, 2019
1.620
1.670
1.570
1.618
25,171
-0.02(-1.32%)
Feb 20, 2019
1.630
1.700
1.596
1.640
20,870
+0.01(+0.61%)
Feb 19, 2019
1.640
1.640
1.600
1.630
21,849
+0.02(+1.24%)
Feb 15, 2019
1.650
1.670
1.570
1.610
49,700
-0.06(-3.59%)
Feb 14, 2019
1.690
1.690
1.621
1.670
39,460
+0.03(+1.83%)
Feb 13, 2019
1.660
1.660
1.550
1.640
53,539
+0.04(+2.76%)
Feb 12, 2019
1.557
1.670
1.550
1.596
247,471
+0.05(+2.97%)
Feb 11, 2019
1.570
1.590
1.550
1.550
10,728
+0.00(+0.00%)
Feb 08, 2019
1.550
1.580
1.550
1.550
29,400
-0.03(-1.90%)
Feb 07, 2019
1.580
1.590
1.530
1.580
15,767
-0.02(-1.25%)
Feb 06, 2019
1.570
1.600
1.530
1.600
32,841
+0.06(+3.90%)
Feb 05, 2019
1.530
1.610
1.510
1.540
98,879
+0.02(+1.32%)
Feb 04, 2019
1.510
1.520
1.450
1.520
66,201
+0.02(+1.33%)
Feb 01, 2019
1.460
1.500
1.460
1.500
13,900
+0.04(+2.74%)
Jan 31, 2019
1.440
1.460
1.440
1.460
7,264
+0.03(+2.10%)
Jan 30, 2019
1.460
1.470
1.430
1.430
17,439
-0.01(-0.69%)
Jan 29, 2019
1.480
1.480
1.430
1.440
12,107
-0.05(-3.36%)
Jan 28, 2019
1.480
1.490
1.430
1.490
19,175
+0.03(+2.05%)
Jan 25, 2019
1.470
1.470
1.420
1.460
22,600
+0.05(+3.55%)
Jan 24, 2019
1.450
1.450
1.410
1.410
8,723
-0.05(-3.42%)
Jan 23, 2019
1.450
1.460
1.410
1.460
15,109
+0.02(+1.39%)
Jan 22, 2019
1.450
1.480
1.420
1.440
26,081
-0.01(-0.69%)
Jan 18, 2019
1.460
1.465
1.410
1.450
35,500
+0.02(+1.40%)
Jan 17, 2019
1.430
1.470
1.430
1.430
29,999
-0.04(-2.72%)
Jan 16, 2019
1.470
1.470
1.440
1.470
53,465
+0.00(+0.00%)
Jan 15, 2019
1.490
1.490
1.430
1.470
60,371
+0.01(+0.68%)
Jan 14, 2019
1.470
1.490
1.450
1.460
63,884
+0.03(+2.10%)
Jan 11, 2019
1.400
1.440
1.400
1.430
73,200
+0.01(+0.70%)
Jan 10, 2019
1.380
1.420
1.341
1.420
17,579
+0.03(+2.16%)
Jan 09, 2019
1.370
1.440
1.370
1.390
23,322
+0.05(+3.73%)
Jan 08, 2019
1.370
1.380
1.320
1.340
15,800
-0.01(-0.74%)
Jan 07, 2019
1.330
1.400
1.291
1.350
22,199
+0.01(+0.75%)
Jan 04, 2019
1.320
1.390
1.300
1.340
9,700
+0.04(+3.07%)
Jan 03, 2019
1.340
1.340
1.300
1.300
9,661
-0.04(-2.98%)
Jan 02, 2019
1.270
1.340
1.260
1.340
10,332
+0.04(+3.08%)
Dec 31, 2018
1.290
1.330
1.260
1.300
21,800
+0.02(+1.17%)
Dec 28, 2018
1.300
1.300
1.250
1.285
22,000
+0.02(+1.98%)
Dec 27, 2018
1.230
1.290
1.230
1.260
26,430
+0.02(+1.61%)
Dec 26, 2018
1.290
1.290
1.230
1.240
47,148
-0.06(-4.62%)
Dec 24, 2018
1.200
1.300
1.200
1.300
37,000
+0.10(+8.33%)
Dec 21, 2018
1.350
1.380
1.200
1.200
73,600
-0.15(-11.11%)
Dec 20, 2018
1.400
1.400
1.320
1.350
58,275
-0.05(-3.57%)
Dec 19, 2018
1.400
1.430
1.350
1.400
48,609
-0.01(-0.71%)
Dec 18, 2018
1.440
1.440
1.390
1.410
14,014
+0.00(+0.00%)
Dec 17, 2018
1.420
1.480
1.390
1.410
49,067
+0.00(+0.00%)
Dec 14, 2018
1.420
1.432
1.385
1.410
26,300
+0.00(+0.00%)
Dec 13, 2018
1.420
1.440
1.400
1.410
23,637
-0.00(-0.33%)
Dec 12, 2018
1.440
1.440
1.380
1.415
44,997
-0.02(-1.07%)
Dec 11, 2018
1.410
1.430
1.380
1.430
22,303
+0.05(+3.62%)
Dec 10, 2018
1.430
1.430
1.340
1.380
17,149
-0.04(-2.82%)
Dec 07, 2018
1.420
1.430
1.360
1.420
23,400
+0.06(+4.41%)
Dec 06, 2018
1.350
1.430
1.350
1.360
15,709
-0.02(-1.45%)
Dec 04, 2018
1.440
1.440
1.380
1.380
136,200
-0.06(-4.17%)
Dec 03, 2018
1.370
1.450
1.340
1.440
94,029
+0.10(+7.46%)
Nov 30, 2018
1.360
1.390
1.330
1.340
20,000
-0.04(-2.90%)
Nov 29, 2018
1.370
1.400
1.300
1.380
29,750
-0.01(-0.72%)
Nov 28, 2018
1.320
1.390
1.320
1.390
19,911
+0.07(+5.30%)
Nov 27, 2018
1.370
1.400
1.310
1.320
64,848
-0.08(-5.71%)
Nov 26, 2018
1.390
1.410
1.359
1.400
22,096
+0.01(+0.72%)
Nov 23, 2018
1.350
1.390
1.330
1.390
20,200
+0.04(+2.96%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.04(-2.88%)
Nov 20, 2018
1.360
1.390
1.327
1.390
10,845
+0.04(+2.96%)
Nov 19, 2018
1.340
1.410
1.340
1.350
25,213
-0.01(-0.74%)
Nov 16, 2018
1.370
1.390
1.330
1.360
60,200
-0.02(-1.45%)
Nov 15, 2018
1.390
1.430
1.380
1.380
19,320
-0.03(-2.13%)
Nov 14, 2018
1.450
1.450
1.380
1.410
47,238
-0.07(-4.73%)
Nov 13, 2018
1.460
1.480
1.390
1.480
59,279
+0.04(+2.78%)
Nov 12, 2018
1.500
1.500
1.440
1.440
20,098
-0.09(-5.88%)
Nov 09, 2018
1.520
1.560
1.460
1.530
40,600
+0.02(+1.09%)
Nov 08, 2018
1.500
1.569
1.480
1.514
196,271
+0.02(+1.58%)
Nov 07, 2018
1.500
1.500
1.470
1.490
40,857
+0.01(+0.49%)
Nov 06, 2018
1.500
1.500
1.457
1.483
5,840
+0.00(+0.18%)
Nov 05, 2018
1.460
1.500
1.450
1.480
9,313
+0.01(+0.68%)
Nov 02, 2018
1.520
1.520
1.470
1.470
22,000
-0.03(-2.00%)
Nov 01, 2018
1.510
1.510
1.470
1.500
44,458
+0.04(+2.74%)
Oct 31, 2018
1.490
1.500
1.460
1.460
16,198
-0.01(-0.68%)
Oct 30, 2018
1.460
1.470
1.430
1.470
36,622
+0.02(+1.38%)
Oct 29, 2018
1.520
1.520
1.450
1.450
24,403
-0.08(-5.23%)
Oct 26, 2018
1.490
1.540
1.480
1.530
24,000
+0.04(+2.68%)
Oct 25, 2018
1.500
1.510
1.411
1.490
49,232
+0.01(+0.68%)
Oct 24, 2018
1.510
1.510
1.470
1.480
31,433
-0.02(-1.17%)
Oct 23, 2018
1.530
1.530
1.480
1.498
29,489
-0.05(-3.39%)
Oct 22, 2018
1.540
1.560
1.480
1.550
77,790
+0.08(+5.44%)
Oct 19, 2018
1.500
1.500
1.460
1.470
25,400
-0.03(-2.00%)
Oct 18, 2018
1.500
1.520
1.457
1.500
26,969
-0.01(-0.66%)
Oct 17, 2018
1.500
1.520
1.490
1.510
27,011
+0.02(+1.34%)
Oct 16, 2018
1.490
1.550
1.460
1.490
52,484
+0.00(+0.00%)
Oct 15, 2018
1.490
1.500
1.450
1.490
11,858
+0.04(+2.76%)
Oct 12, 2018
1.540
1.540
1.450
1.450
21,300
-0.09(-5.84%)
Oct 11, 2018
1.480
1.540
1.470
1.540
37,789
+0.06(+4.05%)
Oct 10, 2018
1.490
1.510
1.460
1.480
39,908
-0.02(-1.33%)
Oct 09, 2018
1.500
1.540
1.460
1.500
36,040
-0.01(-0.66%)
Oct 08, 2018
1.510
1.530
1.500
1.510
10,979
-0.02(-1.31%)
Oct 05, 2018
1.510
1.530
1.500
1.530
17,200
+0.02(+1.32%)
Oct 04, 2018
1.540
1.570
1.510
1.510
18,166
-0.06(-3.82%)
Oct 03, 2018
1.570
1.570
1.530
1.570
20,496
+0.01(+0.64%)
Oct 02, 2018
1.550
1.590
1.520
1.560
55,677
+0.01(+0.65%)
Oct 01, 2018
1.560
1.560
1.520
1.550
32,230
+0.02(+1.31%)
Sep 28, 2018
1.510
1.540
1.510
1.530
42,000
+0.02(+1.32%)
Sep 27, 2018
1.550
1.550
1.510
1.510
72,918
-0.05(-3.21%)
Sep 26, 2018
1.560
1.560
1.530
1.560
44,362
+0.01(+0.65%)
Sep 25, 2018
1.540
1.560
1.520
1.550
31,887
+0.00(+0.00%)
Sep 24, 2018
1.610
1.610
1.520
1.550
69,260
-0.06(-3.73%)
Sep 21, 2018
1.560
1.660
1.530
1.610
428,300
+0.06(+3.87%)
Sep 20, 2018
1.520
1.570
1.520
1.550
67,651
+0.04(+2.65%)
Sep 19, 2018
1.480
1.550
1.480
1.510
32,993
+0.01(+0.67%)
Sep 18, 2018
1.500
1.550
1.490
1.500
62,375
-0.07(-4.46%)
Sep 17, 2018
1.550
1.650
1.460
1.570
103,569
+0.05(+3.29%)
Sep 14, 2018
1.500
1.630
1.500
1.520
174,500
+0.00(+0.00%)
Sep 13, 2018
1.550
1.550
1.500
1.520
40,976
-0.02(-1.30%)
Sep 12, 2018
1.500
1.540
1.500
1.540
104,019
+0.08(+5.48%)
Sep 11, 2018
1.450
1.510
1.450
1.460
63,110
+0.01(+0.69%)
Sep 10, 2018
1.510
1.520
1.450
1.450
37,239
-0.06(-3.97%)
Sep 07, 2018
1.500
1.520
1.450
1.510
86,800
+0.00(+0.00%)
Sep 06, 2018
1.500
1.530
1.500
1.510
63,458
+0.01(+0.67%)
Sep 05, 2018
1.530
1.570
1.470
1.500
130,097
-0.05(-3.23%)
Sep 04, 2018
1.510
1.620
1.440
1.550
592,766
+0.01(+0.65%)
Aug 31, 2018
1.540
1.540
1.540
0
+0.09(+6.21%)
Aug 30, 2018
1.470
1.480
1.430
1.450
90,278
-0.02(-1.36%)
Aug 29, 2018
1.500
1.510
1.450
1.470
99,220
-0.02(-1.34%)
Aug 28, 2018
1.520
1.520
1.480
1.490
75,525
+0.01(+0.68%)
Aug 27, 2018
1.530
1.549
1.480
1.480
105,683
-0.05(-3.27%)
Aug 24, 2018
1.560
1.600
1.470
1.530
225,500
+0.01(+0.66%)
Aug 23, 2018
1.630
1.730
1.520
1.520
287,119
-0.09(-5.59%)
Aug 22, 2018
1.500
1.640
1.500
1.610
577,215
+0.11(+7.33%)
Aug 21, 2018
1.490
1.530
1.470
1.500
65,361
+0.03(+2.04%)
Aug 20, 2018
1.420
1.528
1.420
1.470
56,407
+0.02(+1.38%)
Aug 17, 2018
1.440
1.460
1.420
1.450
100,600
-0.03(-2.03%)
Aug 16, 2018
1.570
1.570
1.440
1.480
93,742
-0.02(-1.33%)
Aug 15, 2018
1.600
1.610
1.430
1.500
335,178
-0.21(-12.28%)
Aug 14, 2018
1.700
1.720
1.660
1.710
76,562
+0.03(+1.79%)
Aug 13, 2018
1.690
1.740
1.680
1.680
54,253
+0.00(+0.00%)
Aug 10, 2018
1.710
1.740
1.680
1.680
38,800
-0.03(-1.75%)
Aug 09, 2018
1.660
1.710
1.654
1.710
33,609
+0.06(+3.64%)
Aug 08, 2018
1.680
1.690
1.630
1.650
64,013
-0.04(-2.37%)
Aug 07, 2018
1.690
1.720
1.600
1.690
167,448
-0.01(-0.59%)
Aug 06, 2018
1.760
1.780
1.690
1.700
119,921
-0.06(-3.41%)
Aug 03, 2018
1.780
1.790
1.750
1.760
18,700
-0.01(-0.56%)
Aug 02, 2018
1.760
1.772
1.720
1.770
57,063
+0.01(+0.57%)
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.