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 30, 2019
8.523
8.664
8.289
8.375
775,871
-0.14(-1.65%)
Aug 29, 2019
7.663
8.664
7.468
8.516
2,455,943
+1.70(+24.89%)
Aug 28, 2019
6.553
6.866
6.490
6.819
660,719
+0.21(+3.20%)
Aug 27, 2019
6.764
6.928
6.553
6.608
378,051
-0.10(-1.52%)
Aug 26, 2019
6.522
6.725
6.404
6.709
362,481
+0.24(+3.75%)
Aug 23, 2019
6.897
6.905
6.357
6.467
466,775
-0.60(-8.52%)
Aug 22, 2019
6.553
7.202
6.553
7.069
364,108
+0.55(+8.39%)
Aug 21, 2019
6.443
6.608
6.420
6.522
502,218
+0.17(+2.71%)
Aug 20, 2019
6.334
6.404
6.240
6.350
325,285
+0.05(+0.87%)
Aug 19, 2019
6.436
6.475
6.263
6.295
317,401
-0.04(-0.62%)
Aug 16, 2019
6.310
6.381
6.232
6.334
335,695
+0.05(+0.87%)
Aug 15, 2019
6.357
6.389
6.146
6.279
264,554
-0.07(-1.11%)
Aug 14, 2019
6.326
6.451
6.224
6.350
262,374
-0.20(-2.99%)
Aug 13, 2019
6.271
6.803
6.271
6.545
329,392
+0.25(+3.98%)
Aug 12, 2019
6.138
6.310
6.037
6.295
847,959
+0.08(+1.26%)
Aug 09, 2019
6.318
6.381
6.177
6.217
206,532
-0.13(-2.09%)
Aug 08, 2019
6.326
6.420
6.256
6.350
155,949
+0.04(+0.62%)
Aug 07, 2019
6.177
6.342
6.154
6.310
166,594
+0.05(+0.75%)
Aug 06, 2019
6.099
6.263
6.068
6.263
395,109
+0.16(+2.69%)
Aug 05, 2019
6.138
6.146
5.959
6.099
293,980
-0.05(-0.76%)
Aug 02, 2019
6.060
6.279
6.060
6.146
278,019
+0.02(+0.38%)
Aug 01, 2019
6.412
6.490
5.998
6.123
371,350
-0.28(-4.40%)
Jul 31, 2019
6.420
6.537
6.373
6.404
262,338
-0.03(-0.49%)
Jul 30, 2019
6.428
6.545
6.326
6.436
166,591
-0.05(-0.72%)
Jul 29, 2019
6.467
6.576
6.330
6.482
290,633
+0.02(+0.24%)
Jul 26, 2019
6.490
6.600
6.451
6.467
229,551
-0.02(-0.36%)
Jul 25, 2019
6.553
6.631
6.404
6.490
376,720
-0.06(-0.95%)
Jul 24, 2019
6.271
6.647
6.271
6.553
440,613
+0.28(+4.49%)
Jul 23, 2019
6.389
6.467
6.267
6.271
257,061
-0.09(-1.47%)
Jul 22, 2019
6.436
6.576
6.326
6.365
412,815
-0.08(-1.21%)
Jul 19, 2019
6.256
6.553
6.256
6.443
364,341
+0.19(+3.00%)
Jul 18, 2019
6.342
6.350
6.193
6.256
316,278
-0.09(-1.36%)
Jul 17, 2019
6.420
6.420
6.201
6.342
455,222
-0.11(-1.70%)
Jul 16, 2019
6.373
6.608
6.353
6.451
262,582
+0.09(+1.35%)
Jul 15, 2019
6.428
6.569
6.193
6.365
526,541
+0.00(+0.00%)
Jul 12, 2019
6.248
6.514
6.248
6.365
212,415
+0.12(+1.88%)
Jul 11, 2019
6.224
6.404
6.224
6.248
223,034
+0.05(+0.76%)
Jul 10, 2019
6.201
6.248
6.123
6.201
277,748
+0.02(+0.25%)
Jul 09, 2019
6.185
6.217
6.076
6.185
681,485
-0.03(-0.50%)
Jul 08, 2019
6.170
6.303
6.154
6.217
422,599
+0.01(+0.13%)
Jul 05, 2019
6.107
6.279
6.107
6.209
193,871
+0.09(+1.40%)
Jul 03, 2019
6.068
6.193
6.021
6.123
214,077
+0.05(+0.90%)
Jul 02, 2019
6.076
6.138
6.013
6.068
280,704
-0.03(-0.51%)
Jul 01, 2019
6.091
6.334
6.005
6.099
469,214
+0.13(+2.23%)
Jun 28, 2019
6.076
6.201
5.966
5.966
968,080
-0.12(-1.93%)
Jun 27, 2019
6.029
6.123
6.021
6.084
323,512
+0.04(+0.65%)
Jun 26, 2019
6.005
6.248
5.974
6.045
361,853
+0.02(+0.26%)
Jun 25, 2019
6.256
6.287
6.021
6.029
571,225
-0.23(-3.75%)
Jun 24, 2019
6.357
6.412
6.217
6.263
436,262
-0.08(-1.23%)
Jun 21, 2019
6.342
6.396
6.279
6.342
438,385
-0.01(-0.12%)
Jun 20, 2019
6.342
6.381
6.240
6.350
308,647
+0.10(+1.63%)
Jun 19, 2019
6.217
6.381
6.131
6.248
990,644
+0.06(+1.01%)
Jun 18, 2019
6.263
6.420
6.162
6.185
408,858
-0.05(-0.75%)
Jun 17, 2019
6.115
6.303
6.052
6.232
346,058
+0.13(+2.05%)
Jun 14, 2019
6.170
6.232
6.068
6.107
267,405
-0.03(-0.51%)
Jun 13, 2019
6.084
6.217
6.013
6.138
311,532
+0.06(+1.03%)
Jun 12, 2019
6.060
6.224
5.982
6.076
398,951
-0.01(-0.13%)
Jun 11, 2019
6.224
6.271
6.029
6.084
474,785
-0.13(-2.02%)
Jun 10, 2019
6.381
6.524
6.146
6.209
596,620
-0.14(-2.22%)
Jun 07, 2019
6.334
6.420
6.287
6.350
380,965
+0.05(+0.74%)
Jun 06, 2019
6.287
6.357
6.177
6.303
1,203,005
+0.01(+0.12%)
Jun 05, 2019
6.482
6.568
6.248
6.295
774,548
-0.03(-0.49%)
Jun 04, 2019
6.256
6.467
6.193
6.326
699,383
+0.14(+2.28%)
Jun 03, 2019
6.107
6.350
6.029
6.185
807,831
+0.09(+1.41%)
May 31, 2019
6.514
6.514
6.060
6.099
1,195,074
-0.41(-6.25%)
May 30, 2019
6.959
7.171
6.451
6.506
2,358,193
-1.42(-17.87%)
May 29, 2019
7.929
8.054
7.616
7.921
1,001,898
-0.11(-1.36%)
May 28, 2019
8.211
8.336
7.968
8.031
389,582
-0.19(-2.28%)
May 24, 2019
8.179
8.430
8.164
8.218
340,938
+0.05(+0.57%)
May 23, 2019
8.265
8.476
8.078
8.171
266,760
-0.15(-1.79%)
May 22, 2019
8.390
8.422
8.203
8.320
367,531
-0.16(-1.84%)
May 21, 2019
8.594
8.672
8.390
8.476
500,883
-0.08(-0.91%)
May 20, 2019
8.609
8.625
8.508
8.555
328,016
-0.10(-1.17%)
May 17, 2019
8.781
8.977
8.633
8.656
184,408
-0.13(-1.42%)
May 16, 2019
8.891
9.016
8.734
8.781
199,454
-0.07(-0.79%)
May 15, 2019
8.680
8.891
8.602
8.852
212,649
+0.13(+1.43%)
May 14, 2019
8.734
8.789
8.469
8.727
279,362
+0.01(+0.09%)
May 13, 2019
8.844
8.844
8.570
8.719
278,358
-0.27(-2.96%)
May 10, 2019
9.125
9.149
8.914
8.985
204,614
-0.16(-1.71%)
May 09, 2019
9.102
9.258
9.032
9.141
189,508
-0.02(-0.17%)
May 08, 2019
9.204
9.251
9.110
9.157
222,608
-0.08(-0.85%)
May 07, 2019
9.399
9.454
9.180
9.235
182,139
-0.20(-2.07%)
May 06, 2019
9.321
9.493
9.180
9.430
157,925
+0.00(+0.00%)
May 03, 2019
9.329
9.540
9.266
9.430
275,461
+0.13(+1.34%)
May 02, 2019
9.251
9.438
9.165
9.305
250,098
+0.01(+0.08%)
May 01, 2019
9.227
9.376
9.188
9.297
252,802
+0.10(+1.11%)
Apr 30, 2019
9.337
9.438
9.110
9.196
356,462
-0.19(-2.00%)
Apr 29, 2019
9.235
9.462
9.235
9.384
194,300
+0.15(+1.61%)
Apr 26, 2019
9.258
9.337
9.141
9.235
284,797
-0.05(-0.59%)
Apr 25, 2019
9.384
9.477
9.172
9.290
302,523
-0.12(-1.25%)
Apr 24, 2019
9.235
9.438
9.149
9.407
457,506
+0.20(+2.21%)
Apr 23, 2019
8.750
9.305
8.703
9.204
546,250
+0.52(+5.94%)
Apr 22, 2019
8.883
8.883
8.555
8.688
423,580
-0.20(-2.20%)
Apr 18, 2019
8.797
9.047
8.781
8.883
527,009
+0.10(+1.16%)
Apr 17, 2019
8.867
8.922
8.719
8.781
210,890
-0.07(-0.79%)
Apr 16, 2019
8.695
8.938
8.680
8.852
351,905
+0.17(+1.98%)
Apr 15, 2019
8.617
8.719
8.562
8.680
199,478
+0.06(+0.73%)
Apr 12, 2019
8.664
8.680
8.519
8.617
202,823
+0.02(+0.18%)
Apr 11, 2019
8.813
8.813
8.531
8.602
293,928
-0.20(-2.22%)
Apr 10, 2019
8.648
8.828
8.641
8.797
223,267
+0.13(+1.53%)
Apr 09, 2019
8.688
8.789
8.633
8.664
285,434
-0.07(-0.81%)
Apr 08, 2019
8.860
8.899
8.695
8.734
243,902
-0.13(-1.41%)
Apr 05, 2019
8.844
9.141
8.839
8.860
336,078
+0.13(+1.52%)
Apr 04, 2019
8.609
8.781
8.609
8.727
310,408
+0.11(+1.27%)
Apr 03, 2019
8.750
8.946
8.609
8.617
268,003
-0.08(-0.90%)
Apr 02, 2019
8.774
8.821
8.656
8.695
311,119
-0.15(-1.68%)
Apr 01, 2019
8.727
8.883
8.602
8.844
429,719
+0.14(+1.62%)
Mar 29, 2019
8.938
8.961
8.648
8.703
321,372
-0.19(-2.11%)
Mar 28, 2019
8.946
9.204
8.680
8.891
436,986
-0.01(-0.09%)
Mar 27, 2019
8.688
8.910
8.625
8.899
370,796
+0.18(+2.06%)
Mar 26, 2019
8.734
8.875
8.641
8.719
324,425
+0.00(+0.00%)
Mar 25, 2019
8.570
8.907
8.500
8.719
381,958
+0.12(+1.36%)
Mar 22, 2019
9.008
9.047
8.492
8.602
575,605
-0.49(-5.42%)
Mar 21, 2019
8.922
9.176
8.883
9.094
799,140
+0.25(+2.83%)
Mar 20, 2019
8.953
9.125
8.805
8.844
517,750
-0.08(-0.88%)
Mar 19, 2019
9.516
9.587
8.875
8.922
923,496
-0.66(-6.86%)
Mar 18, 2019
9.063
9.665
9.063
9.579
977,543
+0.65(+7.27%)
Mar 15, 2019
8.367
9.305
8.250
8.930
1,660,955
-0.03(-0.35%)
Mar 14, 2019
9.219
9.219
8.774
8.961
685,339
-0.22(-2.39%)
Mar 13, 2019
9.000
9.258
8.985
9.180
502,880
+0.17(+1.91%)
Mar 12, 2019
9.172
9.172
8.883
9.008
422,987
-0.17(-1.87%)
Mar 11, 2019
8.985
9.297
8.985
9.180
417,492
+0.24(+2.71%)
Mar 08, 2019
9.290
9.321
8.797
8.938
449,127
-0.51(-5.38%)
Mar 07, 2019
9.399
9.477
9.196
9.446
436,486
+0.04(+0.42%)
Mar 06, 2019
9.110
9.571
9.110
9.407
482,752
+0.25(+2.73%)
Mar 05, 2019
9.305
9.376
9.149
9.157
1,127,949
-0.11(-1.18%)
Mar 04, 2019
9.516
9.579
9.266
9.266
423,781
-0.26(-2.71%)
Mar 01, 2019
9.579
9.798
9.477
9.524
394,010
+0.04(+0.41%)
Feb 28, 2019
9.321
9.524
9.274
9.485
376,514
+0.16(+1.68%)
Feb 27, 2019
9.297
9.415
9.266
9.329
253,116
-0.01(-0.08%)
Feb 26, 2019
9.297
9.407
9.243
9.337
268,079
+0.00(+0.00%)
Feb 25, 2019
9.251
9.409
9.251
9.337
289,051
+0.09(+1.02%)
Feb 22, 2019
9.196
9.274
9.133
9.243
663,205
+0.10(+1.11%)
Feb 21, 2019
9.368
9.493
9.047
9.141
547,088
-0.20(-2.09%)
Feb 20, 2019
9.172
9.337
9.172
9.337
337,257
+0.10(+1.10%)
Feb 19, 2019
9.172
9.329
9.102
9.235
960,224
-0.04(-0.42%)
Feb 15, 2019
9.258
9.344
9.172
9.274
397,335
+0.04(+0.42%)
Feb 14, 2019
9.462
9.462
9.211
9.235
593,219
-0.03(-0.34%)
Feb 13, 2019
9.273
9.324
9.021
9.266
697,217
+0.05(+0.55%)
Feb 12, 2019
9.180
9.317
9.108
9.216
441,443
+0.05(+0.55%)
Feb 11, 2019
9.086
9.223
8.978
9.165
552,252
+0.14(+1.52%)
Feb 08, 2019
8.992
9.108
8.992
9.028
252,112
-0.01(-0.08%)
Feb 07, 2019
9.172
9.331
8.855
9.035
522,173
-0.20(-2.19%)
Feb 06, 2019
9.353
9.374
9.043
9.237
443,726
-0.14(-1.46%)
Feb 05, 2019
9.266
9.450
9.209
9.374
1,007,595
+0.19(+2.12%)
Feb 04, 2019
9.230
9.281
9.093
9.180
425,498
+0.01(+0.16%)
Feb 01, 2019
9.014
9.396
8.913
9.165
821,792
+0.43(+4.95%)
Jan 31, 2019
8.596
8.740
8.552
8.733
332,782
+0.09(+1.00%)
Jan 30, 2019
8.646
8.711
8.523
8.646
388,878
+0.01(+0.08%)
Jan 29, 2019
8.560
8.660
8.350
8.639
417,541
+0.12(+1.44%)
Jan 28, 2019
8.365
8.725
8.365
8.516
443,572
+0.11(+1.29%)
Jan 25, 2019
8.379
8.560
8.365
8.408
676,737
+0.02(+0.26%)
Jan 24, 2019
8.473
8.509
8.365
8.386
217,589
-0.08(-0.94%)
Jan 23, 2019
8.495
8.552
8.401
8.466
274,772
+0.00(+0.00%)
Jan 22, 2019
8.596
8.653
8.394
8.466
324,609
-0.22(-2.57%)
Jan 18, 2019
8.675
8.725
8.588
8.689
409,925
+0.05(+0.58%)
Jan 17, 2019
8.473
8.747
8.473
8.639
364,704
+0.11(+1.27%)
Jan 16, 2019
8.624
8.697
8.509
8.531
354,911
-0.08(-0.92%)
Jan 15, 2019
8.697
8.733
8.516
8.610
379,053
+0.02(+0.25%)
Jan 14, 2019
8.509
8.870
8.509
8.588
591,615
+0.03(+0.34%)
Jan 11, 2019
8.466
8.646
8.451
8.560
600,049
+0.01(+0.17%)
Jan 10, 2019
8.509
8.632
8.199
8.545
557,458
-0.16(-1.82%)
Jan 09, 2019
8.531
8.711
8.372
8.704
1,333,186
+0.19(+2.20%)
Jan 08, 2019
8.358
8.689
8.120
8.516
697,673
+0.25(+2.96%)
Jan 07, 2019
8.055
8.358
8.055
8.271
346,624
+0.21(+2.59%)
Jan 04, 2019
7.889
8.127
7.846
8.062
345,441
+0.27(+3.42%)
Jan 03, 2019
7.874
8.105
7.781
7.795
433,301
-0.17(-2.08%)
Jan 02, 2019
7.709
7.975
7.687
7.961
472,151
+0.13(+1.66%)
Dec 31, 2018
7.774
7.867
7.615
7.831
454,162
+0.10(+1.31%)
Dec 28, 2018
7.651
7.853
7.572
7.730
515,041
+0.01(+0.19%)
Dec 27, 2018
7.687
7.748
7.507
7.716
467,972
-0.04(-0.47%)
Dec 26, 2018
7.478
7.774
7.420
7.752
328,805
+0.32(+4.37%)
Dec 24, 2018
7.449
7.637
7.348
7.427
347,521
-0.09(-1.25%)
Dec 21, 2018
7.644
7.810
7.471
7.521
1,451,518
-0.11(-1.42%)
Dec 20, 2018
7.716
7.745
7.435
7.629
618,793
-0.04(-0.56%)
Dec 19, 2018
7.846
7.961
7.651
7.673
501,431
-0.18(-2.30%)
Dec 18, 2018
7.853
8.134
7.788
7.853
737,120
+0.06(+0.83%)
Dec 17, 2018
7.752
7.983
7.658
7.788
803,661
-0.03(-0.37%)
Dec 14, 2018
7.586
7.932
7.586
7.817
863,533
+0.17(+2.26%)
Dec 13, 2018
7.766
7.846
7.528
7.644
766,880
-0.13(-1.67%)
Dec 12, 2018
7.939
7.961
7.651
7.774
1,177,069
-0.20(-2.53%)
Dec 11, 2018
8.386
8.473
7.907
7.975
958,233
-0.27(-3.24%)
Dec 10, 2018
8.300
8.437
8.185
8.242
1,029,151
-0.03(-0.35%)
Dec 07, 2018
8.048
8.567
8.048
8.271
1,106,077
+0.17(+2.14%)
Dec 06, 2018
7.903
8.386
7.730
8.098
1,893,458
+0.29(+3.69%)
Dec 04, 2018
8.286
8.495
7.802
7.810
1,931,613
-0.53(-6.40%)
Dec 03, 2018
8.451
8.473
8.127
8.343
2,226,419
+0.04(+0.52%)
Nov 30, 2018
8.733
8.819
8.249
8.300
2,783,498
-0.38(-4.40%)
Nov 29, 2018
9.447
9.728
8.581
8.682
6,758,580
-2.32(-21.10%)
Nov 28, 2018
10.73
11.03
10.38
11.00
1,544,316
+0.22(+2.07%)
Nov 27, 2018
10.88
11.05
10.55
10.78
835,730
-0.35(-3.11%)
Nov 26, 2018
11.14
11.35
10.93
11.13
592,779
+0.10(+0.92%)
Nov 23, 2018
10.98
11.29
10.98
11.03
229,646
-0.03(-0.26%)
Nov 21, 2018
11.05
11.05
11.05
0
+0.26(+2.40%)
Nov 20, 2018
10.71
11.25
10.66
10.79
777,686
-0.20(-1.84%)
Nov 19, 2018
11.39
11.55
10.85
11.00
599,295
-0.42(-3.66%)
Nov 16, 2018
11.54
11.62
11.13
11.42
777,277
-0.26(-2.22%)
Nov 15, 2018
11.64
11.83
11.42
11.67
495,571
-0.11(-0.92%)
Nov 14, 2018
11.86
12.23
11.73
11.78
474,953
+0.01(+0.06%)
Nov 13, 2018
11.92
12.23
11.50
11.78
551,475
-0.31(-2.57%)
Nov 12, 2018
12.45
12.48
11.99
12.09
537,256
-0.38(-3.06%)
Nov 09, 2018
12.94
12.94
12.43
12.47
245,317
-0.54(-4.16%)
Nov 08, 2018
12.85
13.18
12.62
13.01
648,923
+0.17(+1.35%)
Nov 07, 2018
12.61
12.94
12.23
12.84
405,238
+0.19(+1.48%)
Nov 06, 2018
12.02
12.89
12.00
12.65
463,408
+0.63(+5.22%)
Nov 05, 2018
11.94
12.07
11.67
12.02
526,099
-0.01(-0.06%)
Nov 02, 2018
12.68
12.68
11.83
12.03
658,154
-0.58(-4.58%)
Nov 01, 2018
12.80
12.80
12.27
12.60
376,202
-0.19(-1.47%)
Oct 31, 2018
13.02
13.11
12.55
12.79
449,782
-0.14(-1.12%)
Oct 30, 2018
12.63
13.05
12.55
12.94
473,512
+0.25(+1.99%)
Oct 29, 2018
12.63
13.11
12.55
12.68
422,392
+0.09(+0.75%)
Oct 26, 2018
12.37
12.80
12.23
12.59
296,766
+0.07(+0.58%)
Oct 25, 2018
12.32
12.66
12.32
12.52
309,009
+0.26(+2.12%)
Oct 24, 2018
12.40
12.71
12.23
12.26
645,905
+0.01(+0.06%)
Oct 23, 2018
12.08
12.31
11.86
12.25
404,284
-0.04(-0.35%)
Oct 22, 2018
12.09
12.44
12.08
12.29
319,506
+0.27(+2.28%)
Oct 19, 2018
12.36
12.41
11.89
12.02
523,223
-0.31(-2.51%)
Oct 18, 2018
12.61
12.76
12.27
12.33
673,826
-0.34(-2.67%)
Oct 17, 2018
12.47
12.79
12.17
12.67
585,235
+0.14(+1.09%)
Oct 16, 2018
12.33
12.70
12.31
12.53
549,196
+0.22(+1.82%)
Oct 15, 2018
12.04
12.60
11.88
12.31
540,937
+0.27(+2.22%)
Oct 12, 2018
11.86
12.26
11.63
12.04
588,401
+0.37(+3.15%)
Oct 11, 2018
11.75
12.29
11.65
11.67
764,953
-0.16(-1.34%)
Oct 10, 2018
11.92
11.95
11.57
11.83
1,153,487
-0.07(-0.61%)
Oct 09, 2018
11.74
12.05
11.65
11.91
843,625
+0.11(+0.92%)
Oct 08, 2018
12.01
12.18
11.73
11.80
541,606
-0.22(-1.86%)
Oct 05, 2018
12.17
12.33
11.70
12.02
827,616
-0.12(-0.95%)
Oct 04, 2018
12.84
12.84
12.06
12.14
1,353,674
-0.74(-5.77%)
Oct 03, 2018
13.16
13.41
12.74
12.88
822,277
-0.25(-1.87%)
Oct 02, 2018
13.50
13.56
13.04
13.12
766,606
-0.49(-3.60%)
Oct 01, 2018
13.63
13.96
13.31
13.61
749,360
-0.05(-0.37%)
Sep 28, 2018
13.86
14.16
13.58
13.66
1,007,756
-0.19(-1.40%)
Sep 27, 2018
13.53
13.88
13.53
13.86
821,286
+0.37(+2.73%)
Sep 26, 2018
13.32
13.62
13.28
13.49
634,093
+0.17(+1.30%)
Sep 25, 2018
13.61
13.84
13.17
13.32
810,314
-0.18(-1.34%)
Sep 24, 2018
13.33
13.66
13.15
13.50
722,144
-0.12(-0.90%)
Sep 21, 2018
13.62
13.80
13.51
13.62
1,332,534
+0.03(+0.21%)
Sep 20, 2018
13.40
13.84
13.20
13.59
648,173
+0.28(+2.11%)
Sep 19, 2018
13.20
13.33
12.89
13.31
823,303
+0.21(+1.60%)
Sep 18, 2018
12.91
13.38
12.83
13.10
809,323
+0.16(+1.23%)
Sep 17, 2018
13.48
13.58
12.84
12.94
882,028
-0.44(-3.29%)
Sep 14, 2018
13.56
13.56
13.12
13.38
842,316
-0.16(-1.17%)
Sep 13, 2018
13.92
14.04
13.49
13.54
793,672
-0.29(-2.09%)
Sep 12, 2018
14.13
14.16
13.40
13.83
987,653
-0.39(-2.74%)
Sep 11, 2018
14.05
14.42
13.96
14.22
1,083,606
+0.17(+1.18%)
Sep 10, 2018
13.48
14.10
13.46
14.05
1,946,471
+0.63(+4.73%)
Sep 07, 2018
13.56
14.13
13.33
13.42
5,719,818
-0.81(-5.68%)
Sep 06, 2018
15.89
15.89
14.16
14.23
2,645,117
-1.66(-10.44%)
Sep 05, 2018
16.74
16.99
15.28
15.89
1,664,914
-2.24(-12.37%)
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.