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 31, 2016
5.629
5.635
5.431
5.565
422,552
-0.06(-1.13%)
Aug 30, 2016
5.476
5.667
5.393
5.629
608,016
+0.18(+3.39%)
Aug 29, 2016
5.221
5.476
5.215
5.444
460,222
+0.35(+6.87%)
Aug 26, 2016
4.801
5.189
4.794
5.094
329,508
+0.33(+6.95%)
Aug 25, 2016
5.030
5.221
4.743
4.763
838,795
+0.25(+5.65%)
Aug 24, 2016
4.196
4.521
4.151
4.508
220,730
+0.30(+7.11%)
Aug 23, 2016
4.260
4.330
4.202
4.209
142,971
-0.01(-0.15%)
Aug 22, 2016
4.183
4.234
4.100
4.215
73,136
+0.08(+1.85%)
Aug 19, 2016
4.081
4.170
4.076
4.139
48,698
+0.04(+0.93%)
Aug 18, 2016
4.011
4.120
4.011
4.100
39,152
+0.05(+1.26%)
Aug 17, 2016
4.049
4.094
3.999
4.049
19,313
-0.01(-0.16%)
Aug 16, 2016
4.011
4.100
4.011
4.056
35,969
+0.02(+0.47%)
Aug 15, 2016
3.929
4.081
3.929
4.037
138,318
+0.11(+2.76%)
Aug 12, 2016
3.903
3.954
3.878
3.929
21,573
+0.04(+1.15%)
Aug 11, 2016
3.846
3.903
3.839
3.884
87,242
+0.06(+1.67%)
Aug 10, 2016
3.814
3.833
3.776
3.820
33,866
+0.06(+1.52%)
Aug 09, 2016
3.725
3.801
3.680
3.763
128,092
+0.01(+0.34%)
Aug 08, 2016
3.776
3.801
3.655
3.750
82,164
-0.03(-0.67%)
Aug 05, 2016
3.769
3.801
3.744
3.776
27,235
+0.08(+2.07%)
Aug 04, 2016
3.553
3.706
3.546
3.699
69,471
+0.14(+3.94%)
Aug 03, 2016
3.540
3.572
3.521
3.559
21,069
+0.03(+0.72%)
Aug 02, 2016
3.629
3.629
3.534
3.534
64,222
-0.09(-2.46%)
Aug 01, 2016
3.610
3.629
3.559
3.623
43,570
+0.00(+0.00%)
Jul 29, 2016
3.604
3.699
3.572
3.623
130,280
+0.03(+0.89%)
Jul 28, 2016
3.687
3.687
3.591
3.591
16,123
-0.07(-1.91%)
Jul 27, 2016
3.617
3.680
3.604
3.661
29,452
+0.06(+1.59%)
Jul 26, 2016
3.642
3.680
3.573
3.604
42,480
-0.03(-0.88%)
Jul 25, 2016
3.667
3.699
3.623
3.636
40,483
-0.03(-0.87%)
Jul 22, 2016
3.642
3.693
3.623
3.667
98,372
+0.04(+1.05%)
Jul 21, 2016
3.744
3.763
3.623
3.629
56,283
-0.13(-3.55%)
Jul 20, 2016
3.788
3.814
3.750
3.763
16,561
+0.02(+0.51%)
Jul 19, 2016
3.865
3.922
3.744
3.744
39,258
-0.10(-2.49%)
Jul 18, 2016
3.865
3.916
3.827
3.839
36,600
+0.02(+0.50%)
Jul 15, 2016
3.801
3.827
3.750
3.820
131,075
+0.06(+1.69%)
Jul 14, 2016
3.839
3.839
3.750
3.757
47,957
-0.02(-0.51%)
Jul 13, 2016
3.788
3.884
3.765
3.776
56,699
+0.01(+0.34%)
Jul 12, 2016
3.737
3.903
3.731
3.763
165,321
+0.03(+0.68%)
Jul 11, 2016
3.776
3.846
3.737
3.737
100,055
-0.01(-0.17%)
Jul 08, 2016
3.585
3.782
3.540
3.744
84,179
+0.20(+5.76%)
Jul 07, 2016
3.496
3.629
3.496
3.540
127,879
-0.04(-1.07%)
Jul 06, 2016
3.572
3.597
3.546
3.578
43,201
+0.01(+0.18%)
Jul 05, 2016
3.667
3.674
3.566
3.572
100,681
-0.11(-3.11%)
Jul 01, 2016
3.699
3.687
3.687
3.687
68,162
+0.00(+0.00%)
Jun 30, 2016
3.687
3.718
3.648
3.687
51,006
+0.03(+0.70%)
Jun 29, 2016
3.718
3.718
3.648
3.661
155,934
-0.01(-0.35%)
Jun 28, 2016
3.731
3.909
3.661
3.674
97,418
-0.03(-0.69%)
Jun 27, 2016
3.718
3.744
3.667
3.699
156,481
-0.03(-0.85%)
Jun 24, 2016
3.737
3.788
3.687
3.731
286,026
-0.08(-2.17%)
Jun 23, 2016
3.801
3.858
3.782
3.814
74,944
+0.02(+0.50%)
Jun 22, 2016
3.820
3.852
3.750
3.795
77,559
-0.03(-0.67%)
Jun 21, 2016
3.820
3.846
3.782
3.820
98,561
-0.01(-0.33%)
Jun 20, 2016
3.903
4.024
3.820
3.833
52,493
-0.04(-0.99%)
Jun 17, 2016
3.814
3.897
3.725
3.871
99,381
+0.07(+1.84%)
Jun 16, 2016
3.814
3.833
3.763
3.801
68,707
-0.02(-0.50%)
Jun 15, 2016
3.795
3.890
3.795
3.820
56,490
+0.05(+1.35%)
Jun 14, 2016
3.839
3.839
3.744
3.769
146,613
-0.06(-1.50%)
Jun 13, 2016
3.820
3.871
3.788
3.827
127,191
+0.01(+0.33%)
Jun 10, 2016
3.814
3.871
3.788
3.814
86,606
-0.03(-0.66%)
Jun 09, 2016
3.935
3.935
3.814
3.839
62,603
-0.09(-2.27%)
Jun 08, 2016
3.858
3.954
3.852
3.929
82,631
+0.04(+0.98%)
Jun 07, 2016
3.897
3.935
3.849
3.890
168,541
+0.00(+0.00%)
Jun 06, 2016
3.871
3.929
3.820
3.890
74,178
+0.03(+0.82%)
Jun 03, 2016
3.903
3.909
3.801
3.858
133,792
-0.03(-0.82%)
Jun 02, 2016
3.801
3.903
3.725
3.890
83,320
+0.06(+1.66%)
Jun 01, 2016
3.763
3.884
3.744
3.827
184,484
+0.07(+1.86%)
May 31, 2016
3.878
3.941
3.699
3.757
259,133
-0.22(-5.45%)
May 27, 2016
3.941
3.973
3.973
3.973
141,665
+0.06(+1.46%)
May 26, 2016
4.024
4.260
3.916
3.916
325,974
+0.29(+7.89%)
May 25, 2016
3.757
3.776
3.604
3.629
116,522
-0.04(-1.21%)
May 24, 2016
3.636
3.725
3.572
3.674
208,594
+0.10(+2.67%)
May 23, 2016
3.642
3.681
3.578
3.578
51,169
-0.04(-1.06%)
May 20, 2016
3.604
3.687
3.553
3.617
75,483
+0.03(+0.89%)
May 19, 2016
3.553
3.661
3.553
3.585
70,570
+0.02(+0.54%)
May 18, 2016
3.572
3.712
3.566
3.566
106,414
+0.00(+0.00%)
May 17, 2016
3.623
3.629
3.566
3.566
97,212
-0.06(-1.58%)
May 16, 2016
3.699
3.757
3.610
3.623
113,200
+0.01(+0.18%)
May 13, 2016
3.629
3.782
3.567
3.617
97,138
-0.01(-0.18%)
May 12, 2016
3.661
3.661
3.591
3.623
81,674
-0.04(-1.04%)
May 11, 2016
3.769
3.833
3.623
3.661
181,377
-0.13(-3.52%)
May 10, 2016
3.871
3.871
3.737
3.795
77,569
-0.08(-2.13%)
May 09, 2016
3.766
3.935
3.693
3.878
106,057
+0.11(+2.87%)
May 06, 2016
3.801
3.865
3.699
3.769
107,948
-0.04(-1.17%)
May 05, 2016
3.986
4.005
3.801
3.814
112,168
-0.20(-4.92%)
May 04, 2016
4.056
4.094
3.967
4.011
58,499
-0.06(-1.41%)
May 03, 2016
4.043
4.139
3.954
4.069
163,229
+0.05(+1.27%)
May 02, 2016
4.005
4.030
3.954
4.018
129,698
+0.01(+0.32%)
Apr 29, 2016
4.005
4.030
3.967
4.005
52,281
+0.01(+0.16%)
Apr 28, 2016
4.037
4.081
3.979
3.999
77,826
-0.04(-1.10%)
Apr 27, 2016
4.177
4.177
4.043
4.043
82,780
-0.15(-3.64%)
Apr 26, 2016
4.037
4.202
4.005
4.196
89,301
+0.15(+3.78%)
Apr 25, 2016
4.075
4.132
4.030
4.043
170,669
-0.04(-1.09%)
Apr 22, 2016
4.100
4.158
4.049
4.088
80,779
+0.01(+0.31%)
Apr 21, 2016
4.209
4.234
4.049
4.075
68,473
-0.14(-3.32%)
Apr 20, 2016
4.088
4.260
4.088
4.215
48,445
+0.12(+2.96%)
Apr 19, 2016
4.285
4.381
4.049
4.094
132,550
-0.25(-5.72%)
Apr 18, 2016
4.151
4.374
4.151
4.342
75,734
+0.17(+3.96%)
Apr 15, 2016
4.094
4.240
4.075
4.177
84,859
+0.08(+1.86%)
Apr 14, 2016
4.107
4.139
4.043
4.100
115,866
+0.02(+0.47%)
Apr 13, 2016
4.151
4.209
4.069
4.081
118,140
+0.01(+0.31%)
Apr 12, 2016
4.037
4.183
4.018
4.069
95,644
+0.04(+1.11%)
Apr 11, 2016
4.107
4.107
4.024
4.024
66,575
-0.04(-1.10%)
Apr 08, 2016
4.113
4.170
4.011
4.069
123,740
-0.04(-0.93%)
Apr 07, 2016
4.240
4.323
4.075
4.107
193,378
-0.15(-3.44%)
Apr 06, 2016
4.291
4.393
4.202
4.253
377,801
-0.04(-0.89%)
Apr 05, 2016
4.260
4.410
4.204
4.291
73,733
-0.01(-0.30%)
Apr 04, 2016
4.342
4.412
4.285
4.304
110,873
-0.01(-0.29%)
Apr 01, 2016
4.260
4.342
4.260
4.317
69,306
+0.06(+1.35%)
Mar 31, 2016
4.234
4.330
4.177
4.260
132,898
+0.02(+0.45%)
Mar 30, 2016
4.330
4.361
4.228
4.240
158,590
-0.09(-2.06%)
Mar 29, 2016
4.272
4.330
4.209
4.330
68,692
+0.04(+0.89%)
Mar 28, 2016
4.139
4.368
4.139
4.291
100,812
+0.18(+4.33%)
Mar 24, 2016
4.183
4.113
4.113
4.113
137,268
-0.12(-2.86%)
Mar 23, 2016
4.272
4.298
4.170
4.234
216,568
-0.01(-0.30%)
Mar 22, 2016
4.374
4.438
4.213
4.247
149,787
-0.13(-2.91%)
Mar 21, 2016
4.673
4.909
4.349
4.374
273,996
-0.36(-7.66%)
Mar 18, 2016
4.400
4.737
4.317
4.737
231,350
+0.37(+8.45%)
Mar 17, 2016
4.775
4.775
4.145
4.368
531,922
-0.69(-13.71%)
Mar 16, 2016
5.005
5.161
4.979
5.062
97,735
+0.02(+0.38%)
Mar 15, 2016
5.323
5.329
4.941
5.043
112,123
-0.24(-4.46%)
Mar 14, 2016
5.342
5.476
5.215
5.278
97,802
-0.08(-1.54%)
Mar 11, 2016
5.342
5.476
5.291
5.361
80,539
+0.05(+0.96%)
Mar 10, 2016
5.323
5.406
5.234
5.310
132,511
+0.05(+0.97%)
Mar 09, 2016
5.234
5.488
5.234
5.259
82,659
-0.02(-0.36%)
Mar 08, 2016
5.183
5.552
5.157
5.278
377,476
+0.04(+0.85%)
Mar 07, 2016
5.024
5.259
4.998
5.234
164,580
+0.21(+4.18%)
Mar 04, 2016
4.896
5.129
4.896
5.024
150,098
+0.13(+2.60%)
Mar 03, 2016
4.673
4.973
4.635
4.896
120,924
+0.21(+4.48%)
Mar 02, 2016
4.629
4.712
4.470
4.686
105,104
+0.15(+3.37%)
Mar 01, 2016
4.597
4.693
4.476
4.533
75,249
-0.04(-0.97%)
Feb 29, 2016
4.686
4.731
4.572
4.578
93,862
-0.10(-2.04%)
Feb 26, 2016
4.540
4.775
4.444
4.673
153,702
+0.14(+3.09%)
Feb 25, 2016
4.444
4.559
4.330
4.533
77,123
+0.12(+2.74%)
Feb 24, 2016
4.463
4.489
4.361
4.412
124,915
-0.08(-1.70%)
Feb 23, 2016
4.533
4.667
4.476
4.489
89,623
-0.04(-0.98%)
Feb 22, 2016
4.247
4.584
4.247
4.533
115,487
+0.34(+8.21%)
Feb 19, 2016
4.253
4.291
4.177
4.190
95,223
-0.07(-1.64%)
Feb 18, 2016
4.209
4.272
4.088
4.260
75,571
+0.04(+1.06%)
Feb 17, 2016
4.221
4.291
4.145
4.215
62,468
+0.00(+0.00%)
Feb 16, 2016
4.024
4.221
3.999
4.215
56,243
+0.20(+4.91%)
Feb 12, 2016
4.049
4.018
4.018
4.018
39,264
+0.00(+0.00%)
Feb 11, 2016
3.935
4.043
3.932
4.018
76,882
+0.01(+0.32%)
Feb 10, 2016
4.145
4.164
3.979
4.005
88,641
-0.10(-2.33%)
Feb 09, 2016
4.043
4.132
4.037
4.100
74,820
+0.02(+0.47%)
Feb 08, 2016
4.030
4.094
3.979
4.081
77,930
+0.04(+0.95%)
Feb 05, 2016
4.049
4.075
3.979
4.043
165,119
-0.08(-1.85%)
Feb 04, 2016
3.999
4.132
3.979
4.120
117,563
+0.10(+2.37%)
Feb 03, 2016
4.221
4.234
4.018
4.024
86,697
-0.18(-4.24%)
Feb 02, 2016
4.170
4.260
4.139
4.202
61,348
-0.01(-0.30%)
Feb 01, 2016
4.113
4.260
4.095
4.215
79,753
+0.08(+2.00%)
Jan 29, 2016
3.973
4.151
3.973
4.132
55,640
+0.15(+3.67%)
Jan 28, 2016
4.049
4.062
3.973
3.986
56,019
-0.02(-0.48%)
Jan 27, 2016
4.221
4.240
3.941
4.005
108,234
-0.25(-5.84%)
Jan 26, 2016
4.075
4.317
4.043
4.253
73,762
+0.20(+5.03%)
Jan 25, 2016
4.120
4.151
4.037
4.049
56,426
-0.07(-1.70%)
Jan 22, 2016
4.183
4.342
4.088
4.120
102,723
-0.03(-0.77%)
Jan 21, 2016
4.113
4.253
4.049
4.151
76,306
+0.03(+0.62%)
Jan 20, 2016
3.954
4.164
3.878
4.126
147,018
+0.10(+2.37%)
Jan 19, 2016
4.037
4.069
3.970
4.030
134,083
-0.01(-0.16%)
Jan 15, 2016
4.088
4.037
4.037
4.037
132,713
-0.17(-3.94%)
Jan 14, 2016
4.062
4.323
4.043
4.202
149,694
+0.17(+4.10%)
Jan 13, 2016
4.062
4.113
3.923
4.037
161,174
-0.03(-0.63%)
Jan 12, 2016
4.100
4.240
3.988
4.062
132,870
+0.01(+0.31%)
Jan 11, 2016
3.935
4.107
3.922
4.049
115,412
+0.10(+2.58%)
Jan 08, 2016
4.196
4.247
3.948
3.948
182,709
-0.28(-6.63%)
Jan 07, 2016
4.069
4.298
4.069
4.228
141,255
+0.11(+2.63%)
Jan 06, 2016
3.960
4.145
3.960
4.120
178,590
+0.05(+1.25%)
Jan 05, 2016
4.088
4.170
3.979
4.069
210,920
-0.07(-1.69%)
Jan 04, 2016
4.151
4.221
4.011
4.139
352,642
-0.08(-1.96%)
Dec 31, 2015
4.170
4.221
4.221
4.221
104,129
+0.03(+0.61%)
Dec 30, 2015
4.177
4.209
4.145
4.196
243,649
-0.02(-0.45%)
Dec 29, 2015
3.999
4.234
3.999
4.215
220,475
+0.23(+5.75%)
Dec 28, 2015
4.056
4.132
3.916
3.986
231,818
-0.11(-2.80%)
Dec 24, 2015
3.986
4.100
4.100
4.100
104,600
+0.10(+2.55%)
Dec 23, 2015
3.916
4.094
3.827
3.999
1,118,023
+0.10(+2.45%)
Dec 22, 2015
3.820
3.916
3.750
3.903
308,749
+0.08(+2.17%)
Dec 21, 2015
3.865
3.871
3.798
3.820
238,364
+0.00(+0.00%)
Dec 18, 2015
3.820
3.884
3.769
3.820
245,692
-0.04(-1.15%)
Dec 17, 2015
3.852
3.884
3.839
3.865
140,045
+0.02(+0.50%)
Dec 16, 2015
3.922
3.935
3.820
3.846
185,550
-0.03(-0.66%)
Dec 15, 2015
3.979
4.018
3.865
3.871
224,678
-0.02(-0.49%)
Dec 14, 2015
3.903
3.960
3.788
3.890
311,699
+0.00(+0.00%)
Dec 11, 2015
3.788
3.916
3.788
3.890
143,487
+0.04(+0.99%)
Dec 10, 2015
3.858
3.929
3.846
3.852
166,799
-0.03(-0.66%)
Dec 09, 2015
3.903
3.941
3.846
3.878
184,160
+0.01(+0.33%)
Dec 08, 2015
3.820
3.954
3.795
3.865
268,943
+0.01(+0.17%)
Dec 07, 2015
3.858
3.909
3.807
3.858
145,906
-0.04(-1.14%)
Dec 04, 2015
3.916
3.986
3.843
3.903
273,086
-0.01(-0.33%)
Dec 03, 2015
4.113
4.113
3.706
3.916
634,975
+0.00(+0.00%)
Dec 02, 2015
3.916
3.960
3.757
3.916
410,224
+0.04(+0.99%)
Dec 01, 2015
3.935
3.973
3.846
3.878
216,934
-0.05(-1.30%)
Nov 30, 2015
4.177
4.177
3.897
3.929
251,434
-0.25(-6.09%)
Nov 27, 2015
4.183
4.196
4.151
4.183
47,274
+0.01(+0.31%)
Nov 25, 2015
4.209
4.170
4.170
4.170
173,548
-0.01(-0.30%)
Nov 24, 2015
4.151
4.209
4.062
4.183
114,328
+0.03(+0.77%)
Nov 23, 2015
4.011
4.160
3.941
4.151
182,725
+0.16(+3.99%)
Nov 20, 2015
3.769
4.005
3.769
3.992
253,289
+0.27(+7.36%)
Nov 19, 2015
3.801
3.852
3.642
3.718
99,912
-0.06(-1.52%)
Nov 18, 2015
3.769
3.801
3.655
3.776
144,673
+0.05(+1.37%)
Nov 17, 2015
3.820
3.820
3.667
3.725
194,014
-0.08(-2.01%)
Nov 16, 2015
3.820
3.849
3.718
3.801
157,795
+0.00(+0.00%)
Nov 13, 2015
3.808
3.878
3.741
3.801
257,035
-0.07(-1.81%)
Nov 12, 2015
3.763
4.011
3.763
3.871
155,716
+0.04(+1.16%)
Nov 11, 2015
3.941
3.960
3.769
3.827
180,286
-0.10(-2.59%)
Nov 10, 2015
4.043
4.190
3.922
3.929
236,883
-0.10(-2.37%)
Nov 09, 2015
4.151
4.177
4.018
4.024
210,336
-0.19(-4.53%)
Nov 06, 2015
4.336
4.361
4.148
4.215
197,130
-0.13(-2.93%)
Nov 05, 2015
4.591
4.591
4.330
4.342
290,069
-0.34(-7.34%)
Nov 04, 2015
4.705
4.763
4.591
4.686
90,256
+0.00(+0.00%)
Nov 03, 2015
4.578
4.756
4.489
4.686
121,791
+0.15(+3.23%)
Nov 02, 2015
4.642
4.642
4.361
4.540
120,444
-0.10(-2.19%)
Oct 30, 2015
4.546
4.721
4.533
4.642
109,838
+0.14(+3.11%)
Oct 29, 2015
4.667
4.731
4.482
4.502
68,800
-0.14(-3.02%)
Oct 28, 2015
4.546
4.681
4.476
4.642
118,793
+0.20(+4.59%)
Oct 27, 2015
4.610
4.610
4.393
4.438
164,140
-0.17(-3.60%)
Oct 26, 2015
4.667
4.724
4.559
4.603
76,400
-0.03(-0.69%)
Oct 23, 2015
4.877
4.877
4.623
4.635
55,251
-0.22(-4.46%)
Oct 22, 2015
4.877
4.890
4.801
4.852
64,429
+0.01(+0.13%)
Oct 21, 2015
4.992
4.992
4.820
4.845
67,515
-0.14(-2.81%)
Oct 20, 2015
4.947
5.005
4.909
4.985
38,565
+0.02(+0.38%)
Oct 19, 2015
4.966
5.055
4.794
4.966
118,889
-0.01(-0.13%)
Oct 16, 2015
5.043
5.062
4.814
4.973
71,219
-0.04(-0.76%)
Oct 15, 2015
4.782
5.036
4.782
5.011
118,820
+0.23(+4.79%)
Oct 14, 2015
4.973
4.973
4.693
4.782
110,643
-0.22(-4.33%)
Oct 13, 2015
5.106
5.126
4.934
4.998
104,862
-0.06(-1.26%)
Oct 12, 2015
5.132
5.183
5.017
5.062
73,419
-0.03(-0.63%)
Oct 09, 2015
5.253
5.253
4.966
5.094
139,569
-0.15(-2.91%)
Oct 08, 2015
5.387
5.438
5.170
5.246
442,363
+0.29(+5.78%)
Oct 07, 2015
4.877
4.960
4.877
4.960
79,433
+0.08(+1.56%)
Oct 06, 2015
4.922
4.954
4.845
4.884
90,904
-0.07(-1.41%)
Oct 05, 2015
4.973
4.973
4.858
4.954
150,088
+0.03(+0.65%)
Oct 02, 2015
4.737
4.966
4.699
4.922
146,779
+0.13(+2.66%)
Oct 01, 2015
4.686
4.845
4.629
4.794
112,618
+0.11(+2.31%)
Sep 30, 2015
4.591
4.731
4.572
4.686
95,381
+0.13(+2.94%)
Sep 29, 2015
4.616
4.635
4.476
4.552
193,972
-0.04(-0.83%)
Sep 28, 2015
4.635
4.705
4.495
4.591
129,743
-0.04(-0.83%)
Sep 25, 2015
4.731
4.731
4.533
4.629
210,625
-0.03(-0.55%)
Sep 24, 2015
4.737
4.768
4.623
4.654
183,747
-0.08(-1.61%)
Sep 23, 2015
4.973
4.998
4.712
4.731
146,402
-0.26(-5.23%)
Sep 22, 2015
4.928
5.024
4.788
4.992
247,097
+0.04(+0.90%)
Sep 21, 2015
5.024
5.043
4.903
4.947
106,555
-0.04(-0.77%)
Sep 18, 2015
5.036
5.087
4.826
4.985
186,147
-0.11(-2.25%)
Sep 17, 2015
4.922
5.240
4.922
5.100
170,964
+0.23(+4.71%)
Sep 16, 2015
4.814
4.903
4.750
4.871
154,858
+0.08(+1.59%)
Sep 15, 2015
4.884
4.934
4.788
4.794
138,336
-0.09(-1.83%)
Sep 14, 2015
4.960
5.036
4.839
4.884
196,246
-0.06(-1.29%)
Sep 11, 2015
4.934
4.960
4.839
4.947
389,851
+0.01(+0.13%)
Sep 10, 2015
4.966
5.132
4.928
4.941
388,134
-0.06(-1.27%)
Sep 09, 2015
5.024
5.132
4.934
5.005
331,044
-0.01(-0.25%)
Sep 08, 2015
5.336
5.342
4.992
5.017
280,159
-0.26(-4.95%)
Sep 04, 2015
5.030
5.278
5.278
5.278
89,208
+0.17(+3.37%)
Sep 03, 2015
5.234
5.272
5.068
5.106
98,347
-0.13(-2.55%)
Sep 02, 2015
5.202
5.272
5.043
5.240
146,748
+0.12(+2.36%)
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.