Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: SPX )

5,214.08 USD +26.41 (+0.51%)
Daily Price Updated: 4:15 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 1965 1965 1931 1931 0 -39.40(-2.00%)
Jul 30, 2014 1973 1979 1962 1970 0 +0.12(+0.01%)
Jul 29, 2014 1980 1985 1970 1970 3,183,300,096 -8.96(-0.45%)
Jul 28, 2014 1978 1982 1977 1979 0 +0.57(+0.03%)
Jul 25, 2014 1985 1985 1974 1978 0 -9.64(-0.48%)
Jul 24, 2014 1988 1991 1986 1988 0 +0.97(+0.05%)
Jul 23, 2014 1985 1989 1982 1987 0 +3.48(+0.18%)
Jul 22, 2014 1976 1986 1976 1984 0 +9.90(+0.50%)
Jul 21, 2014 1977 1977 1966 1974 0 -4.59(-0.23%)
Jul 18, 2014 1962 1980 1961 1978 0 +20.10(+1.03%)
Jul 17, 2014 1980 1982 1956 1958 0 -23.45(-1.18%)
Jul 16, 2014 1976 1984 1976 1982 0 +8.29(+0.42%)
Jul 15, 2014 1977 1982 1965 1973 0 -3.82(-0.19%)
Jul 14, 2014 1970 1980 1970 1977 0 +9.53(+0.48%)
Jul 11, 2014 1966 1969 1960 1968 0 +2.89(+0.15%)
Jul 10, 2014 1967 1970 1953 1965 0 -8.15(-0.41%)
Jul 09, 2014 1965 1974 1965 1973 0 +9.12(+0.46%)
Jul 08, 2014 1976 1976 1959 1964 0 -13.94(-0.70%)
Jul 07, 2014 1984 1984 1975 1978 0 -7.79(-0.39%)
Jul 03, 2014 1976 1985 1985 1985 1,998,089,984 +10.82(+0.55%)
Jul 02, 2014 1973 1977 1973 1975 0 +1.30(+0.07%)
Jul 01, 2014 1962 1979 1962 1973 0 +13.09(+0.67%)
Jun 30, 2014 1961 1964 1958 1960 0 -0.73(-0.04%)
Jun 27, 2014 1957 1961 1952 1961 0 +3.74(+0.19%)
Jun 26, 2014 1960 1960 1945 1957 0 -2.31(-0.12%)
Jun 25, 2014 1949 1961 1947 1960 0 +9.55(+0.49%)
Jun 24, 2014 1962 1968 1948 1950 0 -12.63(-0.64%)
Jun 23, 2014 1963 1964 1959 1963 0 -0.26(-0.01%)
Jun 20, 2014 1960 1964 1959 1963 0 +3.39(+0.17%)
Jun 19, 2014 1958 1960 1952 1959 0 +2.50(+0.13%)
Jun 18, 2014 1943 1958 1939 1957 0 +14.99(+0.77%)
Jun 17, 2014 1937 1944 1934 1942 0 +4.21(+0.22%)
Jun 16, 2014 1935 1941 1931 1938 0 +1.62(+0.08%)
Jun 13, 2014 1931 1937 1928 1936 0 +6.05(+0.31%)
Jun 12, 2014 1943 1943 1926 1930 0 -13.78(-0.71%)
Jun 11, 2014 1949 1949 1940 1944 0 -6.90(-0.35%)
Jun 10, 2014 1950 1951 1945 1951 0 +1.35(+0.07%)
Jun 06, 2014 1942 1949 1942 1949 0 +8.98(+0.46%)
Jun 05, 2014 1929 1942 1923 1940 0 +12.58(+0.65%)
Jun 04, 2014 1923 1929 1919 1928 0 +3.64(+0.19%)
Jun 03, 2014 1923 1925 1919 1924 0 -0.73(-0.04%)
Jun 02, 2014 1924 1926 1916 1925 0 +1.40(+0.07%)
May 30, 2014 1920 1924 1917 1924 0 +3.54(+0.18%)
May 29, 2014 1911 1920 1910 1920 0 +10.25(+0.54%)
May 28, 2014 1912 1914 1907 1910 0 -2.13(-0.11%)
May 27, 2014 1902 1912 1902 1912 0 +11.38(+0.60%)
May 23, 2014 1893 1901 1901 1901 2,396,280,064 +5.25(+0.28%)
May 22, 2014 1888 1896 1885 1895 0 +7.25(+0.38%)
May 21, 2014 1873 1889 1873 1888 0 +15.20(+0.81%)
May 20, 2014 1885 1885 1868 1873 0 -12.25(-0.65%)
May 19, 2014 1877 1886 1872 1885 0 +7.22(+0.38%)
May 16, 2014 1871 1878 1865 1878 0 +7.01(+0.37%)
May 15, 2014 1888 1888 1862 1871 0 -17.68(-0.94%)
May 14, 2014 1897 1897 1886 1889 0 -8.92(-0.47%)
May 13, 2014 1897 1902 1896 1897 0 +0.80(+0.04%)
May 12, 2014 1880 1897 1880 1897 0 +18.17(+0.97%)
May 09, 2014 1875 1879 1867 1878 0 +2.85(+0.15%)
May 08, 2014 1877 1889 1870 1876 0 -2.58(-0.14%)
May 07, 2014 1869 1879 1860 1878 0 +10.49(+0.56%)
May 06, 2014 1884 1884 1868 1868 0 -16.94(-0.90%)
May 05, 2014 1879 1886 1867 1885 0 +3.52(+0.19%)
May 02, 2014 1885 1891 1878 1881 0 -2.54(-0.13%)
May 01, 2014 1884 1889 1878 1884 0 -0.27(-0.01%)
Apr 30, 2014 1877 1885 1873 1884 0 +5.62(+0.30%)
Apr 29, 2014 1871 1881 1871 1878 0 +8.90(+0.48%)
Apr 28, 2014 1865 1877 1851 1869 0 +6.03(+0.32%)
Apr 25, 2014 1878 1878 1860 1863 0 -15.21(-0.81%)
Apr 24, 2014 1882 1884 1870 1879 0 +3.22(+0.17%)
Apr 23, 2014 1879 1880 1874 1875 0 -4.16(-0.22%)
Apr 22, 2014 1873 1885 1873 1880 0 +7.66(+0.41%)
Apr 21, 2014 1866 1872 1863 1872 0 +7.04(+0.38%)
Apr 17, 2014 1862 1865 1865 1865 3,341,430,016 +2.54(+0.14%)
Apr 16, 2014 1846 1862 1846 1862 0 +19.33(+1.05%)
Apr 15, 2014 1831 1844 1816 1843 0 +12.37(+0.68%)
Apr 14, 2014 1818 1834 1816 1831 0 +14.92(+0.82%)
Apr 11, 2014 1831 1834 1814 1816 0 -17.39(-0.95%)
Apr 10, 2014 1872 1873 1831 1833 0 -39.10(-2.09%)
Apr 09, 2014 1853 1872 1852 1872 0 +20.22(+1.09%)
Apr 08, 2014 1845 1855 1837 1852 0 +6.92(+0.38%)
Apr 07, 2014 1864 1864 1841 1845 0 -20.05(-1.08%)
Apr 04, 2014 1890 1897 1863 1865 0 -23.68(-1.25%)
Apr 03, 2014 1891 1894 1883 1889 0 -2.13(-0.11%)
Apr 02, 2014 1887 1893 1884 1891 0 +5.38(+0.29%)
Apr 01, 2014 1874 1886 1874 1886 0 +13.18(+0.70%)
Mar 31, 2014 1859 1875 1859 1872 0 +14.72(+0.79%)
Mar 28, 2014 1850 1867 1850 1858 0 +8.58(+0.46%)
Mar 27, 2014 1852 1856 1842 1849 0 -3.52(-0.19%)
Mar 26, 2014 1867 1876 1853 1853 0 -13.06(-0.70%)
Mar 25, 2014 1859 1872 1856 1866 0 +8.18(+0.44%)
Mar 24, 2014 1868 1873 1850 1857 0 -9.08(-0.49%)
Mar 21, 2014 1875 1884 1863 1867 0 -5.49(-0.29%)
Mar 20, 2014 1860 1873 1855 1872 0 +11.24(+0.60%)
Mar 19, 2014 1872 1874 1850 1861 0 -11.48(-0.61%)
Mar 18, 2014 1859 1874 1859 1872 0 +13.42(+0.72%)
Mar 17, 2014 1843 1862 1843 1859 0 +17.70(+0.96%)
Mar 14, 2014 1845 1852 1840 1841 0 -5.21(-0.28%)
Mar 13, 2014 1869 1874 1842 1846 0 -21.86(-1.17%)
Mar 12, 2014 1866 1868 1854 1868 0 +0.57(+0.03%)
Mar 11, 2014 1878 1882 1864 1868 0 -9.54(-0.51%)
Mar 10, 2014 1878 1878 1867 1877 0 -0.87(-0.05%)
Mar 07, 2014 1879 1884 1871 1878 0 +1.01(+0.05%)
Mar 06, 2014 1874 1882 1874 1877 0 +3.22(+0.17%)
Mar 05, 2014 1874 1877 1871 1874 0 -0.10(-0.01%)
Mar 04, 2014 1849 1876 1849 1874 0 +28.18(+1.53%)
Mar 03, 2014 1858 1858 1834 1846 0 -13.72(-0.74%)
Feb 28, 2014 1855 1868 1848 1859 0 +5.16(+0.28%)
Feb 27, 2014 1845 1855 1841 1854 0 +9.13(+0.49%)
Feb 26, 2014 1846 1853 1841 1845 0 +0.04(+0.00%)
Feb 25, 2014 1848 1853 1840 1845 0 -2.49(-0.13%)
Feb 24, 2014 1840 1859 1836 1848 0 +11.36(+0.62%)
Feb 21, 2014 1841 1846 1836 1836 0 -3.53(-0.19%)
Feb 20, 2014 1829 1843 1825 1840 0 +11.03(+0.60%)
Feb 19, 2014 1839 1848 1827 1829 0 -12.01(-0.65%)
Feb 18, 2014 1839 1843 1835 1841 0 +2.13(+0.12%)
Feb 14, 2014 1828 1839 1839 1839 3,114,749,952 +8.80(+0.48%)
Feb 13, 2014 1815 1830 1809 1830 0 +10.57(+0.58%)
Feb 12, 2014 1820 1827 1816 1819 0 -0.49(-0.03%)
Feb 11, 2014 1800 1824 1800 1820 0 +19.91(+1.11%)
Feb 10, 2014 1796 1800 1792 1800 0 +2.82(+0.16%)
Feb 07, 2014 1776 1798 1776 1797 0 +23.59(+1.33%)
Feb 06, 2014 1753 1774 1753 1773 0 +21.79(+1.24%)
Feb 05, 2014 1753 1756 1738 1752 0 -3.56(-0.20%)
Feb 04, 2014 1744 1759 1744 1755 0 +13.31(+0.76%)
Feb 03, 2014 1783 1785 1740 1742 0 -40.70(-2.28%)
Jan 31, 2014 1791 1794 1772 1783 0 -11.60(-0.65%)
Jan 30, 2014 1777 1799 1777 1794 0 +19.99(+1.13%)
Jan 29, 2014 1790 1790 1770 1774 0 -18.30(-1.02%)
Jan 28, 2014 1783 1794 1779 1792 0 +10.94(+0.61%)
Jan 27, 2014 1791 1796 1773 1782 0 -8.73(-0.49%)
Jan 24, 2014 1827 1827 1790 1790 0 -38.17(-2.09%)
Jan 23, 2014 1842 1842 1820 1828 0 -16.40(-0.89%)
Jan 22, 2014 1845 1847 1841 1845 0 +1.06(+0.06%)
Jan 21, 2014 1841 1849 1832 1844 0 +5.10(+0.28%)
Jan 17, 2014 1844 1839 1839 1839 3,626,119,936 -7.19(-0.39%)
Jan 16, 2014 1848 1848 1840 1846 0 -2.49(-0.13%)
Jan 15, 2014 1839 1851 1839 1848 0 +9.50(+0.52%)
Jan 14, 2014 1821 1839 1821 1839 0 +19.68(+1.08%)
Jan 13, 2014 1841 1843 1816 1819 0 -23.17(-1.26%)
Jan 10, 2014 1840 1843 1832 1842 0 +4.24(+0.23%)
Jan 09, 2014 1839 1843 1830 1838 0 +0.64(+0.03%)
Jan 08, 2014 1838 1840 1831 1837 0 -0.39(-0.02%)
Jan 07, 2014 1829 1840 1829 1838 0 +11.11(+0.61%)
Jan 06, 2014 1832 1837 1824 1827 0 -4.60(-0.25%)
Jan 03, 2014 1833 1838 1829 1831 0 -0.61(-0.03%)
Jan 02, 2014 1846 1846 1828 1832 0 -16.38(-0.89%)
Dec 31, 2013 1843 1848 1848 1848 2,312,839,936 +7.29(+0.40%)
Dec 30, 2013 1841 1842 1839 1841 0 -0.33(-0.02%)
Dec 27, 2013 1843 1845 1840 1841 0 -0.62(-0.03%)
Dec 26, 2013 1835 1843 1835 1842 0 +8.70(+0.47%)
Dec 24, 2013 1828 1833 1828 1833 0 +5.33(+0.29%)
Dec 23, 2013 1823 1830 1823 1828 0 +9.67(+0.53%)
Dec 20, 2013 1810 1824 1810 1818 0 +8.72(+0.48%)
Dec 19, 2013 1809 1811 1801 1810 0 -1.05(-0.06%)
Dec 18, 2013 1781 1811 1768 1811 0 +29.65(+1.66%)
Dec 17, 2013 1786 1787 1777 1781 0 -5.54(-0.31%)
Dec 16, 2013 1777 1792 1777 1787 0 +11.22(+0.63%)
Dec 13, 2013 1778 1781 1772 1775 0 -0.18(-0.01%)
Dec 12, 2013 1782 1783 1772 1776 0 -6.72(-0.38%)
Dec 11, 2013 1803 1803 1780 1782 0 -20.40(-1.13%)
Dec 10, 2013 1808 1809 1802 1803 0 -5.75(-0.32%)
Dec 09, 2013 1806 1812 1806 1808 0 +3.28(+0.18%)
Dec 06, 2013 1788 1806 1788 1805 0 +20.06(+1.12%)
Dec 05, 2013 1793 1793 1783 1785 0 -7.78(-0.43%)
Dec 04, 2013 1793 1800 1779 1793 0 -2.34(-0.13%)
Dec 03, 2013 1800 1801 1788 1795 0 -5.75(-0.32%)
Dec 02, 2013 1807 1810 1799 1801 0 -4.91(-0.27%)
Nov 29, 2013 1809 1814 1804 1806 0 -1.42(-0.08%)
Nov 27, 2013 1803 1808 1803 1807 0 +4.48(+0.25%)
Nov 26, 2013 1803 1808 1801 1803 0 +0.27(+0.01%)
Nov 25, 2013 1806 1808 1801 1802 0 -2.28(-0.13%)
Nov 22, 2013 1797 1805 1795 1805 0 +8.91(+0.50%)
Nov 21, 2013 1784 1797 1784 1796 0 +14.48(+0.81%)
Nov 20, 2013 1790 1796 1777 1781 0 -6.50(-0.36%)
Nov 19, 2013 1791 1796 1785 1788 0 -3.66(-0.20%)
Nov 18, 2013 1799 1802 1788 1792 0 -6.65(-0.37%)
Nov 15, 2013 1791 1798 1791 1798 0 +7.56(+0.42%)
Nov 14, 2013 1783 1792 1780 1791 0 +8.62(+0.48%)
Nov 13, 2013 1764 1782 1761 1782 0 +14.31(+0.81%)
Nov 12, 2013 1770 1772 1762 1768 0 -4.20(-0.24%)
Nov 11, 2013 1770 1773 1768 1772 0 +1.28(+0.07%)
Nov 08, 2013 1748 1771 1748 1771 0 +23.46(+1.34%)
Nov 07, 2013 1771 1775 1746 1747 0 -23.34(-1.32%)
Nov 06, 2013 1765 1774 1764 1770 0 +7.52(+0.43%)
Nov 05, 2013 1766 1767 1756 1763 0 -4.96(-0.28%)
Nov 04, 2013 1763 1769 1762 1768 0 +6.29(+0.36%)
Nov 01, 2013 1759 1766 1753 1762 0 +5.10(+0.29%)
Oct 31, 2013 1763 1769 1756 1757 0 -6.77(-0.38%)
Oct 30, 2013 1772 1775 1757 1763 0 -8.64(-0.49%)
Oct 29, 2013 1763 1772 1763 1772 0 +9.84(+0.56%)
Oct 28, 2013 1759 1765 1758 1762 0 +2.34(+0.13%)
Oct 25, 2013 1756 1760 1752 1760 0 +7.70(+0.44%)
Oct 24, 2013 1747 1754 1746 1752 0 +5.69(+0.33%)
Oct 23, 2013 1752 1752 1740 1746 0 -8.29(-0.47%)
Oct 22, 2013 1746 1759 1746 1755 0 +10.01(+0.57%)
Oct 21, 2013 1745 1748 1741 1745 0 +0.16(+0.01%)
Oct 18, 2013 1737 1745 1736 1744 0 +11.35(+0.65%)
Oct 17, 2013 1720 1733 1714 1733 0 +11.61(+0.67%)
Oct 16, 2013 1700 1722 1700 1722 0 +23.48(+1.38%)
Oct 15, 2013 1709 1712 1696 1698 0 -12.08(-0.71%)
Oct 14, 2013 1700 1711 1692 1710 0 +6.94(+0.41%)
Oct 11, 2013 1691 1703 1689 1703 0 +10.64(+0.63%)
Oct 10, 2013 1661 1693 1661 1693 0 +36.16(+2.18%)
Oct 09, 2013 1657 1662 1646 1656 0 +0.95(+0.06%)
Oct 08, 2013 1676 1677 1655 1655 0 -20.67(-1.23%)
Oct 07, 2013 1687 1687 1675 1676 0 -14.38(-0.85%)
Oct 04, 2013 1679 1692 1677 1690 0 +11.84(+0.71%)
Oct 03, 2013 1692 1692 1670 1679 0 -15.21(-0.90%)
Oct 02, 2013 1692 1694 1680 1694 0 -1.13(-0.07%)
Oct 01, 2013 1682 1697 1682 1695 0 +13.45(+0.80%)
Sep 30, 2013 1687 1687 1675 1682 0 -10.20(-0.60%)
Sep 27, 2013 1696 1696 1687 1692 0 -6.92(-0.41%)
Sep 26, 2013 1694 1704 1693 1699 0 +5.90(+0.35%)
Sep 25, 2013 1698 1702 1692 1693 0 -4.65(-0.27%)
Sep 24, 2013 1703 1708 1695 1697 0 -4.42(-0.26%)
Sep 23, 2013 1711 1711 1697 1702 0 -8.07(-0.47%)
Sep 20, 2013 1722 1725 1709 1710 0 -12.43(-0.72%)
Sep 19, 2013 1727 1730 1720 1722 0 -3.18(-0.18%)
Sep 18, 2013 1706 1729 1700 1726 0 +20.76(+1.22%)
Sep 17, 2013 1698 1706 1698 1705 0 +7.16(+0.42%)
Sep 16, 2013 1699 1705 1688 1698 0 +9.61(+0.57%)
Sep 13, 2013 1685 1689 1682 1688 0 +4.57(+0.27%)
Sep 12, 2013 1689 1690 1682 1683 0 -5.71(-0.34%)
Sep 11, 2013 1681 1689 1679 1689 0 +5.14(+0.31%)
Sep 10, 2013 1674 1684 1674 1684 0 +12.28(+0.73%)
Sep 09, 2013 1657 1672 1657 1672 0 +16.54(+1.00%)
Sep 06, 2013 1657 1665 1641 1655 0 +0.09(+0.01%)
Sep 05, 2013 1653 1659 1653 1655 0 +2.00(+0.12%)
Sep 04, 2013 1641 1656 1637 1653 0 +13.31(+0.81%)
Sep 03, 2013 1636 1651 1633 1640 0 +6.80(+0.42%)
Aug 30, 2013 1639 1640 1628 1633 0 -5.20(-0.32%)
Aug 29, 2013 1634 1646 1631 1638 0 +3.21(+0.20%)
Aug 28, 2013 1630 1641 1627 1635 0 +4.48(+0.27%)
Aug 27, 2013 1653 1653 1629 1630 0 -26.30(-1.59%)
Aug 26, 2013 1664 1670 1656 1657 0 -6.72(-0.40%)
Aug 23, 2013 1660 1665 1655 1664 0 +6.54(+0.39%)
Aug 22, 2013 1645 1660 1645 1657 0 +14.16(+0.86%)
Aug 21, 2013 1651 1657 1639 1643 0 -9.55(-0.58%)
Aug 20, 2013 1647 1659 1646 1652 0 +6.29(+0.38%)
Aug 19, 2013 1655 1659 1646 1646 0 -9.77(-0.59%)
Aug 16, 2013 1661 1664 1653 1656 0 -5.49(-0.33%)
Aug 15, 2013 1664 1668 1659 1661 0 -24.07(-1.43%)
Aug 14, 2013 1694 1696 1685 1685 0 -8.77(-0.52%)
Aug 13, 2013 1691 1697 1683 1694 0 +4.69(+0.28%)
Aug 12, 2013 1688 1691 1683 1689 0 -1.95(-0.12%)
Aug 09, 2013 1696 1699 1686 1691 0 -6.06(-0.36%)
Aug 08, 2013 1693 1700 1688 1697 0 +6.57(+0.39%)
Aug 07, 2013 1695 1695 1685 1691 0 -6.46(-0.38%)
Aug 06, 2013 1706 1706 1693 1697 0 -9.77(-0.57%)
Aug 05, 2013 1708 1709 1704 1707 0 -2.53(-0.15%)
Aug 02, 2013 1706 1710 1701 1710 0 +2.80(+0.16%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.