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
Tilly's Inc
(NY:
TLYS
)
5.770
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Aug 29, 2014
5.176
5.189
5.189
5.189
710,371
+0.00(+0.00%)
Aug 28, 2014
5.030
5.221
4.973
5.189
809,476
-0.24(-4.34%)
Aug 27, 2014
5.367
5.418
5.310
5.425
660,042
+0.08(+1.43%)
Aug 26, 2014
5.310
5.361
5.285
5.348
297,572
+0.04(+0.84%)
Aug 25, 2014
5.259
5.329
5.240
5.304
90,276
+0.04(+0.85%)
Aug 22, 2014
5.285
5.291
5.221
5.259
46,482
-0.01(-0.24%)
Aug 21, 2014
5.183
5.266
5.171
5.272
514,955
+0.12(+2.35%)
Aug 20, 2014
5.100
5.195
5.081
5.151
77,209
+0.03(+0.62%)
Aug 19, 2014
5.005
5.234
5.005
5.119
117,050
+0.13(+2.68%)
Aug 18, 2014
4.934
5.011
4.871
4.985
81,329
+0.10(+1.95%)
Aug 15, 2014
4.998
4.998
4.829
4.890
74,748
-0.05(-1.03%)
Aug 14, 2014
4.973
5.042
4.915
4.941
71,010
-0.03(-0.51%)
Aug 13, 2014
5.017
4.979
4.915
4.966
107,568
-0.01(-0.26%)
Aug 12, 2014
5.138
5.151
4.966
4.979
51,093
-0.20(-3.81%)
Aug 11, 2014
5.132
5.219
5.126
5.176
70,854
+0.06(+1.12%)
Aug 08, 2014
5.081
5.177
5.062
5.119
90,350
+0.04(+0.75%)
Aug 07, 2014
5.138
5.176
4.954
5.081
119,112
-0.06(-1.12%)
Aug 06, 2014
4.909
5.145
4.871
5.138
145,967
+0.22(+4.40%)
Aug 05, 2014
4.826
4.992
4.731
4.922
194,743
+0.08(+1.71%)
Aug 04, 2014
4.763
4.852
4.683
4.839
97,950
+0.09(+1.88%)
Aug 01, 2014
4.807
4.839
4.737
4.750
164,057
-0.07(-1.45%)
Jul 31, 2014
4.737
4.852
4.661
4.820
139,487
+0.01(+0.26%)
Jul 30, 2014
4.769
4.820
4.693
4.807
128,721
+0.05(+1.07%)
Jul 29, 2014
4.756
4.814
4.731
4.756
80,975
+0.01(+0.13%)
Jul 28, 2014
4.833
4.833
4.680
4.750
118,887
-0.09(-1.84%)
Jul 25, 2014
4.756
4.871
4.756
4.839
265,419
+0.05(+1.06%)
Jul 24, 2014
4.807
4.877
4.782
4.788
139,259
-0.02(-0.40%)
Jul 23, 2014
4.852
4.915
4.756
4.807
119,313
-0.05(-1.05%)
Jul 22, 2014
4.845
4.893
4.801
4.858
127,728
+0.04(+0.79%)
Jul 21, 2014
4.852
4.877
4.788
4.820
194,397
-0.03(-0.66%)
Jul 18, 2014
4.826
4.871
4.801
4.852
167,720
+0.01(+0.13%)
Jul 17, 2014
4.845
4.941
4.775
4.845
513,876
-0.01(-0.13%)
Jul 16, 2014
4.979
4.985
4.839
4.852
271,739
-0.11(-2.18%)
Jul 15, 2014
5.005
5.030
4.941
4.960
150,179
-0.04(-0.89%)
Jul 14, 2014
5.094
5.125
4.992
5.005
205,296
-0.04(-0.76%)
Jul 11, 2014
5.005
5.094
4.979
5.043
236,913
+0.03(+0.64%)
Jul 10, 2014
4.973
5.062
4.890
5.011
251,109
+0.01(+0.25%)
Jul 09, 2014
5.113
5.126
4.973
4.998
169,703
-0.11(-2.24%)
Jul 08, 2014
5.246
5.246
5.100
5.113
153,088
-0.13(-2.55%)
Jul 07, 2014
5.317
5.319
5.240
5.246
94,044
-0.06(-1.20%)
Jul 03, 2014
5.323
5.310
5.310
5.310
108,683
+0.03(+0.60%)
Jul 02, 2014
5.221
5.355
5.221
5.278
109,337
+0.04(+0.85%)
Jul 01, 2014
5.145
5.348
5.145
5.234
359,335
+0.11(+2.24%)
Jun 30, 2014
4.992
5.227
4.947
5.119
395,376
-0.01(-0.12%)
Jun 27, 2014
5.145
5.253
5.075
5.126
841,054
+0.15(+3.07%)
Jun 26, 2014
4.928
5.011
4.890
4.973
161,452
+0.03(+0.64%)
Jun 25, 2014
4.973
5.017
4.909
4.941
286,367
-0.05(-1.02%)
Jun 24, 2014
5.024
5.106
4.985
4.992
165,034
-0.03(-0.63%)
Jun 23, 2014
5.075
5.113
5.005
5.024
229,314
-0.07(-1.38%)
Jun 20, 2014
5.094
5.151
4.973
5.094
748,393
-0.02(-0.37%)
Jun 19, 2014
5.202
5.202
5.081
5.113
235,159
-0.08(-1.59%)
Jun 18, 2014
5.126
5.221
5.119
5.196
125,732
+0.08(+1.49%)
Jun 17, 2014
5.157
5.253
5.094
5.119
173,872
-0.07(-1.35%)
Jun 16, 2014
5.145
5.221
5.043
5.189
211,033
+0.11(+2.13%)
Jun 13, 2014
5.132
5.138
4.985
5.081
234,796
-0.01(-0.25%)
Jun 12, 2014
5.227
5.272
5.081
5.094
361,233
-0.17(-3.26%)
Jun 11, 2014
5.428
5.463
5.189
5.266
195,739
-0.18(-3.27%)
Jun 10, 2014
5.565
5.590
5.425
5.444
59,802
-0.11(-1.95%)
Jun 06, 2014
5.508
5.597
5.450
5.552
206,329
+0.09(+1.63%)
Jun 05, 2014
5.310
5.520
5.170
5.463
163,149
+0.17(+3.13%)
Jun 04, 2014
5.361
5.361
5.259
5.297
110,496
-0.06(-1.07%)
Jun 03, 2014
5.317
5.355
5.094
5.355
330,753
-0.02(-0.36%)
Jun 02, 2014
5.603
5.603
5.336
5.374
373,327
-0.22(-3.98%)
May 30, 2014
5.654
6.030
5.491
5.597
442,256
+0.01(+0.23%)
May 29, 2014
5.062
5.730
5.062
5.584
2,361,663
-1.15(-17.11%)
May 28, 2014
6.749
6.927
6.673
6.736
321,455
-0.03(-0.38%)
May 27, 2014
6.775
6.940
6.711
6.762
117,039
+0.07(+1.05%)
May 23, 2014
6.692
6.692
6.692
6.692
100,359
+0.00(+0.00%)
May 22, 2014
6.475
6.705
6.456
6.692
28,827
+0.24(+3.65%)
May 21, 2014
6.673
6.692
6.405
6.456
165,742
-0.22(-3.34%)
May 20, 2014
6.940
6.953
6.635
6.679
171,133
-0.27(-3.85%)
May 19, 2014
7.010
7.036
6.712
6.947
137,299
-0.12(-1.71%)
May 16, 2014
6.985
7.087
6.927
7.067
46,587
+0.06(+0.91%)
May 15, 2014
7.055
7.131
6.794
7.004
91,520
-0.08(-1.17%)
May 14, 2014
7.278
7.316
7.041
7.087
41,139
-0.24(-3.22%)
May 13, 2014
7.500
7.545
7.309
7.322
79,541
-0.17(-2.29%)
May 12, 2014
7.341
7.609
7.341
7.494
71,308
+0.22(+2.97%)
May 09, 2014
7.258
7.373
7.163
7.278
78,037
-0.02(-0.26%)
May 08, 2014
7.125
7.386
7.048
7.297
91,211
+0.17(+2.32%)
May 07, 2014
7.144
7.176
6.997
7.131
95,836
-0.01(-0.09%)
May 06, 2014
7.176
7.176
7.093
7.138
92,513
-0.08(-1.06%)
May 05, 2014
7.348
7.348
7.017
7.214
86,950
-0.18(-2.41%)
May 02, 2014
7.246
7.494
7.233
7.392
82,686
+0.16(+2.20%)
May 01, 2014
7.169
7.278
7.023
7.233
84,115
+0.04(+0.53%)
Apr 30, 2014
7.087
7.271
7.036
7.195
81,098
+0.11(+1.53%)
Apr 29, 2014
6.959
7.099
6.927
7.087
85,842
+0.17(+2.39%)
Apr 28, 2014
7.023
7.227
6.902
6.921
121,824
-0.06(-0.91%)
Apr 25, 2014
7.354
7.383
6.941
6.985
107,414
-0.39(-5.35%)
Apr 24, 2014
7.335
7.449
7.316
7.379
46,999
+0.06(+0.78%)
Apr 23, 2014
7.437
7.437
7.322
7.322
26,487
-0.10(-1.37%)
Apr 22, 2014
7.208
7.545
7.208
7.424
116,527
+0.20(+2.73%)
Apr 21, 2014
7.290
7.290
7.157
7.227
41,075
+0.01(+0.09%)
Apr 17, 2014
7.214
7.220
7.220
7.220
51,200
+0.01(+0.09%)
Apr 16, 2014
7.188
7.233
7.118
7.214
58,686
+0.03(+0.44%)
Apr 15, 2014
7.112
7.188
6.972
7.182
157,038
+0.07(+0.98%)
Apr 14, 2014
6.978
7.125
6.876
7.112
83,469
+0.20(+2.95%)
Apr 11, 2014
6.896
6.959
6.845
6.908
75,064
-0.06(-0.82%)
Apr 10, 2014
7.036
7.036
6.813
6.966
226,249
-0.05(-0.73%)
Apr 09, 2014
7.017
7.023
6.857
7.017
92,381
+0.01(+0.18%)
Apr 08, 2014
6.978
7.118
6.953
7.004
94,862
+0.01(+0.18%)
Apr 07, 2014
7.138
7.138
6.870
6.991
154,693
-0.20(-2.75%)
Apr 04, 2014
7.329
7.329
7.055
7.188
140,233
-0.09(-1.22%)
Apr 03, 2014
7.322
7.341
7.188
7.278
64,099
-0.04(-0.52%)
Apr 02, 2014
7.329
7.348
7.265
7.316
116,990
+0.03(+0.35%)
Apr 01, 2014
7.437
7.481
7.208
7.290
182,269
-0.16(-2.14%)
Mar 31, 2014
7.386
7.485
7.329
7.449
190,648
+0.14(+1.92%)
Mar 28, 2014
7.271
7.481
7.201
7.309
231,312
+0.03(+0.44%)
Mar 27, 2014
7.367
7.475
7.201
7.278
102,856
-0.04(-0.61%)
Mar 26, 2014
7.647
7.755
7.322
7.322
127,626
-0.31(-4.01%)
Mar 25, 2014
7.857
7.889
7.602
7.628
284,795
-0.21(-2.68%)
Mar 24, 2014
7.972
7.972
7.761
7.838
267,022
-0.14(-1.76%)
Mar 21, 2014
7.921
7.984
7.914
7.978
185,934
+0.10(+1.29%)
Mar 20, 2014
7.863
7.946
7.577
7.876
559,770
-0.27(-3.36%)
Mar 19, 2014
7.774
8.341
7.634
8.150
610,427
+0.43(+5.61%)
Mar 18, 2014
7.411
7.723
7.322
7.717
153,691
+0.25(+3.41%)
Mar 17, 2014
7.399
7.475
7.360
7.462
91,974
+0.13(+1.74%)
Mar 14, 2014
7.182
7.392
7.150
7.335
163,093
+0.16(+2.22%)
Mar 13, 2014
7.227
7.227
7.099
7.176
147,111
-0.02(-0.27%)
Mar 12, 2014
7.405
7.405
7.169
7.195
74,005
-0.22(-2.92%)
Mar 11, 2014
7.583
7.583
7.379
7.411
86,299
-0.20(-2.59%)
Mar 10, 2014
7.583
7.641
7.522
7.609
54,941
-0.02(-0.25%)
Mar 07, 2014
7.590
7.698
7.526
7.628
87,091
+0.10(+1.35%)
Mar 06, 2014
7.220
7.621
7.214
7.526
168,546
+0.27(+3.68%)
Mar 05, 2014
7.220
7.272
7.169
7.258
179,585
+0.06(+0.80%)
Mar 04, 2014
7.437
7.437
7.182
7.201
343,880
-0.17(-2.33%)
Mar 03, 2014
7.583
7.653
7.290
7.373
180,427
-0.24(-3.18%)
Feb 28, 2014
7.634
7.679
7.526
7.615
163,017
+0.03(+0.42%)
Feb 27, 2014
7.309
7.609
7.284
7.583
173,170
+0.24(+3.30%)
Feb 26, 2014
7.278
7.424
7.246
7.341
76,213
+0.08(+1.14%)
Feb 25, 2014
7.284
7.297
7.220
7.258
76,527
-0.01(-0.18%)
Feb 24, 2014
7.252
7.373
7.208
7.271
113,236
+0.10(+1.33%)
Feb 21, 2014
7.195
7.222
7.131
7.176
92,368
+0.01(+0.09%)
Feb 20, 2014
7.125
7.214
7.125
7.169
258,552
+0.03(+0.36%)
Feb 19, 2014
7.112
7.303
7.099
7.144
161,995
+0.03(+0.36%)
Feb 18, 2014
7.080
7.138
7.048
7.118
140,926
+0.04(+0.54%)
Feb 14, 2014
7.138
7.080
7.080
7.080
122,976
-0.05(-0.71%)
Feb 13, 2014
7.099
7.233
7.055
7.131
84,966
+0.03(+0.45%)
Feb 12, 2014
7.227
7.239
7.048
7.099
51,068
-0.10(-1.41%)
Feb 11, 2014
7.118
7.239
7.118
7.201
53,382
+0.06(+0.89%)
Feb 10, 2014
7.106
7.144
6.978
7.138
127,978
+0.05(+0.72%)
Feb 07, 2014
7.138
7.138
7.048
7.087
101,229
+0.01(+0.09%)
Feb 06, 2014
7.023
7.163
6.978
7.080
166,217
+0.10(+1.46%)
Feb 05, 2014
7.061
7.112
6.940
6.978
215,720
-0.11(-1.62%)
Feb 04, 2014
7.208
7.208
7.048
7.093
162,541
-0.10(-1.42%)
Feb 03, 2014
7.348
7.348
7.102
7.195
176,212
-0.20(-2.67%)
Jan 31, 2014
7.169
7.424
7.138
7.392
150,062
+0.12(+1.66%)
Jan 30, 2014
7.252
7.354
7.222
7.271
86,499
+0.07(+0.97%)
Jan 29, 2014
7.316
7.395
7.169
7.201
189,340
-0.15(-2.08%)
Jan 28, 2014
7.322
7.418
7.290
7.354
210,285
-0.06(-0.86%)
Jan 27, 2014
7.297
7.583
7.290
7.418
211,845
+0.10(+1.30%)
Jan 24, 2014
7.316
7.449
7.246
7.322
399,756
-0.06(-0.86%)
Jan 23, 2014
7.182
7.417
7.182
7.386
137,538
+0.14(+1.93%)
Jan 22, 2014
7.176
7.264
7.157
7.246
175,554
+0.04(+0.53%)
Jan 21, 2014
7.348
7.348
7.118
7.208
137,648
-0.13(-1.82%)
Jan 17, 2014
7.278
7.341
7.341
7.341
112,139
+0.08(+1.14%)
Jan 16, 2014
7.246
7.335
7.163
7.258
93,815
-0.01(-0.09%)
Jan 15, 2014
7.297
7.379
7.239
7.265
142,116
-0.03(-0.44%)
Jan 14, 2014
7.010
7.475
7.004
7.297
423,965
+0.48(+7.10%)
Jan 13, 2014
6.966
6.991
6.743
6.813
186,769
-0.22(-3.08%)
Jan 10, 2014
7.061
7.067
6.876
7.029
112,570
-0.05(-0.72%)
Jan 09, 2014
7.208
7.208
6.940
7.080
165,731
-0.15(-2.03%)
Jan 08, 2014
7.456
7.513
7.214
7.227
81,104
-0.20(-2.66%)
Jan 07, 2014
7.329
7.641
7.303
7.424
299,895
+0.10(+1.30%)
Jan 06, 2014
7.405
7.405
7.271
7.329
105,198
-0.07(-0.95%)
Jan 03, 2014
7.265
7.418
7.218
7.399
65,829
+0.13(+1.75%)
Jan 02, 2014
7.284
7.424
7.138
7.271
98,237
-0.02(-0.26%)
Dec 31, 2013
7.214
7.290
7.290
7.290
172,449
+0.10(+1.42%)
Dec 30, 2013
7.118
7.284
7.093
7.188
97,807
+0.03(+0.44%)
Dec 27, 2013
7.036
7.195
7.036
7.157
136,324
+0.12(+1.72%)
Dec 26, 2013
7.195
7.195
7.010
7.036
123,470
-0.11(-1.52%)
Dec 24, 2013
7.169
7.271
7.055
7.144
54,652
-0.01(-0.09%)
Dec 23, 2013
7.055
7.169
6.940
7.150
187,578
+0.17(+2.37%)
Dec 20, 2013
6.845
7.004
6.845
6.985
157,233
+0.12(+1.76%)
Dec 19, 2013
6.966
6.966
6.832
6.864
140,324
-0.14(-2.00%)
Dec 18, 2013
7.029
7.131
6.915
7.004
195,699
-0.03(-0.45%)
Dec 17, 2013
7.036
7.080
6.953
7.036
106,511
-0.02(-0.27%)
Dec 16, 2013
7.125
7.169
7.017
7.055
159,853
-0.05(-0.72%)
Dec 13, 2013
7.118
7.208
7.106
7.106
103,860
+0.01(+0.09%)
Dec 12, 2013
7.239
7.239
7.099
7.099
96,670
-0.10(-1.33%)
Dec 11, 2013
7.233
7.303
7.144
7.195
131,083
+0.00(+0.00%)
Dec 10, 2013
7.246
7.258
7.144
7.195
223,613
-0.04(-0.62%)
Dec 09, 2013
7.348
7.379
7.214
7.239
217,964
-0.11(-1.47%)
Dec 06, 2013
7.437
7.437
7.163
7.348
216,674
-0.01(-0.17%)
Dec 05, 2013
7.602
7.609
7.329
7.360
336,549
-0.27(-3.51%)
Dec 04, 2013
7.685
7.800
7.558
7.628
400,944
-0.06(-0.75%)
Dec 03, 2013
7.641
7.704
7.577
7.685
219,878
+0.11(+1.43%)
Dec 02, 2013
7.755
7.818
7.513
7.577
423,538
-0.09(-1.16%)
Nov 29, 2013
7.666
7.736
7.577
7.666
256,944
+0.03(+0.33%)
Nov 27, 2013
7.723
7.742
7.405
7.641
1,884,822
-2.47(-24.43%)
Nov 26, 2013
9.684
10.16
9.672
10.11
155,015
+0.42(+4.34%)
Nov 25, 2013
9.595
9.733
9.583
9.691
18,873
+0.14(+1.47%)
Nov 22, 2013
9.653
9.713
9.487
9.551
68,079
-0.07(-0.73%)
Nov 21, 2013
9.640
9.850
9.461
9.621
74,352
+0.01(+0.07%)
Nov 20, 2013
9.627
9.748
9.544
9.614
46,159
+0.07(+0.73%)
Nov 19, 2013
9.672
9.799
9.391
9.544
67,950
-0.08(-0.79%)
Nov 18, 2013
9.653
9.805
9.487
9.621
34,422
+0.04(+0.47%)
Nov 15, 2013
9.551
9.595
9.391
9.576
65,260
-0.04(-0.40%)
Nov 14, 2013
9.697
9.748
9.589
9.614
8,181
-0.19(-1.95%)
Nov 12, 2013
9.844
9.844
9.519
9.805
27,417
-0.06(-0.58%)
Nov 11, 2013
9.729
9.977
9.506
9.863
43,357
+0.05(+0.52%)
Nov 08, 2013
9.602
9.907
9.514
9.812
58,119
+0.20(+2.05%)
Nov 07, 2013
9.487
9.754
9.487
9.614
56,548
+0.19(+2.03%)
Nov 06, 2013
9.506
9.570
9.150
9.423
102,747
-0.14(-1.46%)
Nov 05, 2013
9.347
9.589
9.328
9.563
25,006
+0.18(+1.90%)
Nov 04, 2013
9.232
9.426
9.200
9.385
41,160
+0.22(+2.36%)
Nov 01, 2013
9.251
9.296
9.054
9.169
78,217
-0.10(-1.10%)
Oct 31, 2013
9.391
9.481
9.048
9.270
63,042
-0.12(-1.29%)
Oct 30, 2013
9.697
10.06
9.328
9.391
67,305
-0.28(-2.90%)
Oct 29, 2013
9.379
9.742
9.347
9.672
76,315
+0.35(+3.76%)
Oct 28, 2013
9.105
9.391
9.041
9.321
26,570
+0.20(+2.16%)
Oct 25, 2013
9.041
9.200
8.939
9.124
51,059
+0.12(+1.34%)
Oct 24, 2013
8.946
9.111
8.946
9.003
17,832
+0.06(+0.64%)
Oct 23, 2013
9.239
9.296
8.914
8.946
57,783
-0.27(-2.97%)
Oct 22, 2013
9.360
9.360
9.169
9.220
26,707
-0.02(-0.21%)
Oct 21, 2013
9.417
9.423
9.220
9.239
28,925
-0.14(-1.49%)
Oct 18, 2013
9.430
9.455
9.347
9.379
40,244
+0.05(+0.55%)
Oct 17, 2013
9.455
9.544
9.270
9.328
40,230
-0.19(-2.01%)
Oct 16, 2013
9.532
9.664
9.487
9.519
28,017
+0.08(+0.88%)
Oct 15, 2013
9.633
9.684
9.347
9.436
160,707
-0.20(-2.05%)
Oct 14, 2013
9.473
9.672
9.449
9.633
68,456
+0.18(+1.89%)
Oct 11, 2013
9.239
9.474
9.137
9.455
77,696
+0.17(+1.78%)
Oct 10, 2013
8.965
9.366
8.952
9.290
123,899
+0.41(+4.59%)
Oct 09, 2013
8.914
9.009
8.774
8.882
113,612
+0.04(+0.43%)
Oct 08, 2013
8.997
8.997
8.825
8.844
47,290
-0.22(-2.39%)
Oct 07, 2013
9.162
9.178
8.955
9.060
40,310
-0.15(-1.66%)
Oct 04, 2013
9.156
9.360
9.099
9.213
44,808
+0.04(+0.42%)
Oct 03, 2013
9.105
9.270
9.041
9.175
52,080
-0.06(-0.69%)
Oct 02, 2013
9.277
9.366
9.232
9.239
15,554
-0.08(-0.82%)
Oct 01, 2013
9.175
9.372
9.169
9.315
118,444
+0.00(+0.00%)
Sep 27, 2013
9.200
9.442
9.118
9.315
37,492
+0.09(+0.97%)
Sep 26, 2013
9.137
9.290
9.099
9.226
100,201
+0.08(+0.91%)
Sep 25, 2013
9.175
9.217
9.035
9.143
68,186
-0.09(-0.97%)
Sep 24, 2013
9.321
9.411
9.143
9.232
35,774
-0.18(-1.89%)
Sep 23, 2013
9.519
9.627
9.188
9.411
60,016
-0.10(-1.00%)
Sep 20, 2013
9.156
9.589
9.137
9.506
134,215
+0.41(+4.48%)
Sep 19, 2013
9.086
9.156
8.978
9.099
93,394
+0.04(+0.42%)
Sep 18, 2013
8.997
9.092
8.850
9.060
223,656
+0.36(+4.10%)
Sep 17, 2013
8.704
8.748
8.602
8.704
101,748
+0.02(+0.22%)
Sep 16, 2013
8.774
8.736
8.627
8.685
101,561
-0.04(-0.44%)
Sep 13, 2013
8.717
8.811
8.659
8.723
38,306
+0.04(+0.51%)
Sep 12, 2013
8.780
8.780
8.627
8.678
45,314
-0.10(-1.16%)
Sep 11, 2013
8.869
8.971
8.710
8.780
159,377
-0.11(-1.22%)
Sep 10, 2013
8.869
8.939
8.710
8.888
37,758
-0.03(-0.29%)
Sep 09, 2013
8.812
8.952
8.640
8.914
72,354
+0.13(+1.45%)
Sep 06, 2013
8.787
8.844
8.659
8.787
133,508
+0.06(+0.73%)
Sep 05, 2013
8.793
8.793
8.691
8.723
66,378
-0.07(-0.80%)
Sep 04, 2013
8.818
8.978
8.659
8.793
51,609
-0.03(-0.29%)
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.