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, 2020
5.505
5.699
5.302
5.593
430,576
+0.07(+1.28%)
Aug 28, 2020
5.364
5.523
5.205
5.523
496,706
+0.29(+5.56%)
Aug 27, 2020
5.434
5.487
5.223
5.232
299,482
-0.15(-2.79%)
Aug 26, 2020
5.408
5.540
5.337
5.381
615,414
-0.04(-0.65%)
Aug 25, 2020
5.443
5.514
5.302
5.417
244,197
-0.02(-0.32%)
Aug 24, 2020
5.196
5.487
5.090
5.434
301,678
+0.28(+5.48%)
Aug 21, 2020
5.073
5.293
5.029
5.152
320,218
+0.04(+0.69%)
Aug 20, 2020
5.046
5.152
4.949
5.117
695,087
+0.02(+0.35%)
Aug 19, 2020
5.240
5.240
4.976
5.099
373,171
-0.15(-2.86%)
Aug 18, 2020
5.337
5.337
4.917
5.249
455,423
-0.09(-1.65%)
Aug 17, 2020
5.293
5.390
5.108
5.337
333,380
+0.09(+1.68%)
Aug 14, 2020
5.152
5.267
4.976
5.249
226,476
+0.07(+1.36%)
Aug 13, 2020
5.179
5.187
4.949
5.179
302,700
-0.02(-0.34%)
Aug 12, 2020
5.408
5.408
5.090
5.196
305,489
-0.12(-2.32%)
Aug 11, 2020
5.593
5.655
5.276
5.320
345,272
-0.14(-2.58%)
Aug 10, 2020
5.293
5.664
5.293
5.461
599,856
+0.18(+3.34%)
Aug 07, 2020
5.214
5.373
5.117
5.284
472,902
+0.07(+1.35%)
Aug 06, 2020
5.302
5.408
5.170
5.214
366,253
-0.22(-4.06%)
Aug 05, 2020
5.479
5.531
5.346
5.434
313,562
-0.02(-0.32%)
Aug 04, 2020
5.196
5.523
5.170
5.452
232,682
+0.24(+4.57%)
Aug 03, 2020
5.320
5.320
5.020
5.214
432,445
-0.09(-1.66%)
Jul 31, 2020
5.346
5.399
5.132
5.302
351,276
-0.13(-2.44%)
Jul 30, 2020
5.399
5.531
5.179
5.434
362,997
-0.11(-1.91%)
Jul 29, 2020
5.390
5.624
5.390
5.540
333,782
+0.16(+2.95%)
Jul 28, 2020
5.284
5.408
5.267
5.381
243,984
+0.09(+1.67%)
Jul 27, 2020
5.302
5.470
5.223
5.293
167,872
-0.07(-1.32%)
Jul 24, 2020
5.531
5.531
5.302
5.364
249,713
-0.15(-2.72%)
Jul 23, 2020
5.470
5.558
5.232
5.514
402,421
+0.02(+0.32%)
Jul 22, 2020
5.487
5.611
5.373
5.496
355,604
-0.08(-1.42%)
Jul 21, 2020
5.673
5.787
5.470
5.576
504,490
-0.04(-0.78%)
Jul 20, 2020
5.876
5.911
5.514
5.620
496,483
-0.33(-5.49%)
Jul 17, 2020
5.770
6.026
5.734
5.946
490,472
+0.19(+3.37%)
Jul 16, 2020
5.293
5.814
5.227
5.752
468,319
+0.46(+8.67%)
Jul 15, 2020
5.099
5.355
5.073
5.293
394,104
+0.40(+8.11%)
Jul 14, 2020
4.887
4.905
4.750
4.896
206,934
+0.02(+0.36%)
Jul 13, 2020
5.020
5.029
4.711
4.879
221,610
-0.06(-1.25%)
Jul 10, 2020
4.755
5.037
4.623
4.940
334,160
+0.19(+4.09%)
Jul 09, 2020
4.702
4.746
4.464
4.746
449,161
+0.04(+0.94%)
Jul 08, 2020
4.658
4.755
4.535
4.702
203,204
+0.01(+0.19%)
Jul 07, 2020
4.667
4.782
4.455
4.693
353,339
-0.04(-0.93%)
Jul 06, 2020
4.940
4.949
4.614
4.737
207,253
-0.04(-0.74%)
Jul 02, 2020
4.720
4.896
4.693
4.773
168,440
+0.20(+4.44%)
Jul 01, 2020
4.993
5.249
4.490
4.570
608,689
-0.43(-8.64%)
Jun 30, 2020
5.046
5.090
4.870
5.002
236,982
-0.13(-2.58%)
Jun 29, 2020
4.843
5.311
4.799
5.134
334,574
+0.40(+8.38%)
Jun 26, 2020
4.640
4.896
4.539
4.737
633,975
-0.01(-0.19%)
Jun 25, 2020
4.808
4.843
4.632
4.746
197,744
-0.07(-1.47%)
Jun 24, 2020
5.064
5.090
4.702
4.817
369,276
-0.31(-6.02%)
Jun 23, 2020
5.293
5.346
5.042
5.126
297,191
-0.12(-2.35%)
Jun 22, 2020
5.029
5.267
5.011
5.249
303,361
+0.22(+4.39%)
Jun 19, 2020
5.117
5.240
4.989
5.029
390,949
-0.05(-1.04%)
Jun 18, 2020
5.064
5.143
4.896
5.082
185,973
+0.02(+0.35%)
Jun 17, 2020
5.399
5.399
4.932
5.064
218,261
-0.36(-6.67%)
Jun 16, 2020
5.593
5.655
5.284
5.426
194,826
+0.13(+2.50%)
Jun 15, 2020
5.196
5.496
5.170
5.293
231,534
-0.23(-4.15%)
Jun 12, 2020
5.470
5.549
5.152
5.523
460,207
+0.34(+6.46%)
Jun 11, 2020
5.284
5.408
5.046
5.187
482,886
-0.35(-6.37%)
Jun 10, 2020
5.743
5.829
5.320
5.540
258,900
-0.34(-5.71%)
Jun 09, 2020
5.928
6.008
5.562
5.876
213,526
-0.23(-3.76%)
Jun 08, 2020
5.805
6.175
5.699
6.105
477,641
+0.46(+8.13%)
Jun 05, 2020
5.717
5.884
5.390
5.646
779,518
+0.22(+4.06%)
Jun 04, 2020
5.646
5.884
5.196
5.426
789,358
-0.13(-2.38%)
Jun 03, 2020
5.470
5.743
5.196
5.558
1,039,412
+0.21(+3.96%)
Jun 02, 2020
5.073
5.381
4.658
5.346
518,559
+0.32(+6.32%)
Jun 01, 2020
4.570
5.099
4.535
5.029
388,242
+0.51(+11.33%)
May 29, 2020
4.799
4.799
4.420
4.517
388,682
-0.36(-7.41%)
May 28, 2020
5.276
5.276
4.870
4.879
247,188
-0.24(-4.66%)
May 27, 2020
4.835
5.258
4.782
5.117
413,431
+0.46(+9.85%)
May 26, 2020
4.570
4.711
4.455
4.658
194,790
+0.29(+6.67%)
May 22, 2020
4.376
4.446
4.279
4.367
263,542
+0.04(+0.81%)
May 21, 2020
3.899
4.429
3.899
4.332
290,857
+0.46(+11.85%)
May 20, 2020
4.005
4.129
3.811
3.873
184,423
-0.12(-3.09%)
May 19, 2020
4.111
4.208
3.952
3.996
188,206
-0.12(-3.00%)
May 18, 2020
4.041
4.301
3.979
4.120
365,351
+0.28(+7.36%)
May 15, 2020
3.599
3.917
3.529
3.838
251,187
+0.24(+6.62%)
May 14, 2020
3.573
3.644
3.255
3.599
417,340
+0.02(+0.49%)
May 13, 2020
3.829
3.842
3.546
3.582
459,960
-0.34(-8.56%)
May 12, 2020
4.279
4.393
3.891
3.917
286,405
-0.34(-7.88%)
May 11, 2020
4.411
4.411
4.063
4.252
273,045
-0.27(-6.04%)
May 08, 2020
4.349
4.543
4.226
4.526
236,111
+0.33(+7.77%)
May 07, 2020
4.146
4.376
4.120
4.199
389,784
+0.11(+2.59%)
May 06, 2020
4.138
4.191
4.010
4.093
294,774
+0.04(+1.09%)
May 05, 2020
4.685
4.729
4.023
4.049
388,995
-0.56(-12.07%)
May 04, 2020
4.887
4.932
4.473
4.605
164,768
-0.31(-6.28%)
May 01, 2020
5.073
5.073
4.667
4.914
409,992
-0.28(-5.43%)
Apr 30, 2020
4.940
5.196
4.870
5.196
575,615
+0.18(+3.51%)
Apr 29, 2020
4.755
5.126
4.711
5.020
621,834
+0.43(+9.42%)
Apr 28, 2020
4.332
4.676
4.314
4.588
427,097
+0.40(+9.47%)
Apr 27, 2020
3.838
4.393
3.838
4.191
300,072
+0.38(+9.95%)
Apr 24, 2020
3.714
3.908
3.546
3.811
351,503
+0.13(+3.60%)
Apr 23, 2020
3.617
3.820
3.564
3.679
348,820
+0.03(+0.72%)
Apr 22, 2020
3.988
3.988
3.573
3.652
593,105
-0.29(-7.38%)
Apr 21, 2020
3.917
4.076
3.864
3.943
315,596
-0.11(-2.83%)
Apr 20, 2020
4.296
4.349
3.988
4.058
312,730
-0.25(-5.74%)
Apr 17, 2020
4.323
4.464
4.208
4.305
375,873
+0.27(+6.78%)
Apr 16, 2020
4.155
4.252
3.988
4.032
323,564
-0.12(-2.97%)
Apr 15, 2020
4.191
4.261
4.049
4.155
292,141
-0.23(-5.23%)
Apr 14, 2020
4.482
4.490
4.164
4.385
455,386
+0.00(+0.00%)
Apr 13, 2020
4.446
4.490
4.293
4.385
405,830
-0.15(-3.31%)
Apr 09, 2020
4.085
4.605
4.023
4.535
746,193
+0.57(+14.48%)
Apr 08, 2020
3.855
4.071
3.855
3.961
285,309
+0.11(+2.75%)
Apr 07, 2020
3.891
4.082
3.776
3.855
491,347
+0.24(+6.59%)
Apr 06, 2020
3.335
3.688
3.282
3.617
440,979
+0.43(+13.57%)
Apr 03, 2020
3.185
3.308
3.052
3.185
423,028
-0.02(-0.55%)
Apr 02, 2020
3.273
3.352
3.132
3.202
346,120
-0.08(-2.42%)
Apr 01, 2020
3.529
3.661
3.236
3.282
300,040
-0.36(-9.93%)
Mar 31, 2020
3.749
4.093
3.617
3.644
521,042
-0.08(-2.13%)
Mar 30, 2020
3.855
3.943
3.546
3.723
422,707
-0.10(-2.54%)
Mar 27, 2020
3.838
4.014
3.670
3.820
358,757
-0.19(-4.84%)
Mar 26, 2020
3.908
4.141
3.829
4.014
534,749
+0.12(+3.17%)
Mar 25, 2020
3.741
4.182
3.732
3.891
501,555
+0.08(+2.08%)
Mar 24, 2020
3.688
3.988
3.626
3.811
519,545
+0.45(+13.39%)
Mar 23, 2020
3.529
3.661
3.308
3.361
479,769
-0.16(-4.51%)
Mar 20, 2020
3.873
4.110
3.494
3.520
740,865
-0.14(-3.86%)
Mar 19, 2020
3.291
3.688
3.158
3.661
778,581
+0.40(+12.16%)
Mar 18, 2020
3.379
3.749
3.264
3.264
690,781
-0.33(-9.09%)
Mar 17, 2020
3.449
3.873
3.352
3.591
792,090
+0.15(+4.36%)
Mar 16, 2020
4.093
4.102
3.326
3.441
813,523
-1.06(-23.53%)
Mar 13, 2020
4.579
4.711
4.102
4.499
1,208,101
+0.67(+17.51%)
Mar 12, 2020
3.820
3.996
3.767
3.829
618,007
-0.29(-7.07%)
Mar 11, 2020
4.588
4.632
4.076
4.120
600,142
-0.59(-12.55%)
Mar 10, 2020
4.808
5.117
4.632
4.711
397,747
+0.03(+0.57%)
Mar 09, 2020
4.826
4.887
4.588
4.685
363,307
-0.45(-8.76%)
Mar 06, 2020
5.187
5.399
5.020
5.134
540,460
-0.19(-3.48%)
Mar 05, 2020
5.487
5.523
5.232
5.320
420,193
-0.21(-3.83%)
Mar 04, 2020
5.311
5.611
5.293
5.531
453,466
+0.26(+5.03%)
Mar 03, 2020
5.373
5.569
5.223
5.267
628,001
-0.12(-2.29%)
Mar 02, 2020
5.743
5.796
5.346
5.390
489,255
-0.34(-6.00%)
Feb 28, 2020
5.540
5.858
5.479
5.734
444,791
+0.08(+1.40%)
Feb 27, 2020
5.646
5.902
5.408
5.655
639,196
-0.07(-1.23%)
Feb 26, 2020
5.884
5.964
5.655
5.726
300,188
-0.12(-2.11%)
Feb 25, 2020
6.061
6.061
5.743
5.849
376,785
-0.20(-3.35%)
Feb 24, 2020
6.149
6.175
5.973
6.052
447,640
-0.24(-3.79%)
Feb 21, 2020
6.493
6.502
6.237
6.290
379,727
-0.22(-3.39%)
Feb 20, 2020
6.440
6.564
6.431
6.511
292,889
+0.07(+1.10%)
Feb 19, 2020
6.493
6.564
6.352
6.440
311,911
-0.05(-0.82%)
Feb 18, 2020
6.502
6.581
6.387
6.493
451,483
-0.04(-0.67%)
Feb 14, 2020
6.837
6.837
6.493
6.537
371,906
-0.29(-4.26%)
Feb 13, 2020
6.925
6.952
6.705
6.828
447,232
-0.18(-2.52%)
Feb 12, 2020
7.040
7.199
6.978
7.005
398,630
+0.04(+0.51%)
Feb 11, 2020
6.969
7.181
6.846
6.969
639,020
+0.09(+1.28%)
Feb 10, 2020
6.873
6.999
6.795
6.881
696,502
+0.04(+0.57%)
Feb 07, 2020
6.858
6.920
6.686
6.842
685,968
-0.02(-0.23%)
Feb 06, 2020
6.913
6.944
6.803
6.858
398,899
-0.02(-0.23%)
Feb 05, 2020
6.694
6.920
6.670
6.873
437,642
+0.23(+3.41%)
Feb 04, 2020
6.772
6.834
6.631
6.647
650,344
+0.00(+0.00%)
Feb 03, 2020
6.647
6.764
6.647
6.647
405,707
+0.00(+0.00%)
Jan 31, 2020
6.764
6.780
6.553
6.647
579,569
-0.10(-1.51%)
Jan 30, 2020
6.764
6.827
6.676
6.748
331,518
+0.00(+0.00%)
Jan 29, 2020
6.952
6.971
6.654
6.748
373,603
-0.13(-1.82%)
Jan 28, 2020
6.780
6.940
6.756
6.873
473,571
+0.10(+1.50%)
Jan 27, 2020
6.881
6.920
6.740
6.772
587,722
-0.16(-2.26%)
Jan 24, 2020
7.210
7.217
6.889
6.928
835,592
+0.07(+1.03%)
Jan 23, 2020
6.850
6.959
6.662
6.858
825,533
-0.02(-0.23%)
Jan 22, 2020
6.740
6.936
6.670
6.873
596,961
+0.22(+3.29%)
Jan 21, 2020
6.701
6.701
6.529
6.654
673,826
-0.04(-0.58%)
Jan 17, 2020
6.873
6.920
6.631
6.694
560,131
-0.13(-1.95%)
Jan 16, 2020
6.725
6.920
6.725
6.827
620,049
+0.11(+1.63%)
Jan 15, 2020
6.842
6.881
6.654
6.717
914,389
-0.23(-3.27%)
Jan 14, 2020
6.881
7.155
6.858
6.944
852,034
-0.16(-2.20%)
Jan 13, 2020
8.125
8.203
6.803
7.100
1,829,303
-2.03(-22.26%)
Jan 10, 2020
9.344
9.360
9.079
9.133
393,242
-0.23(-2.42%)
Jan 09, 2020
9.399
9.501
9.231
9.360
430,504
-0.07(-0.75%)
Jan 08, 2020
9.438
9.540
9.266
9.430
334,500
+0.03(+0.33%)
Jan 07, 2020
9.415
9.509
9.282
9.399
315,559
-0.04(-0.41%)
Jan 06, 2020
9.423
9.501
9.366
9.438
365,329
-0.02(-0.17%)
Jan 03, 2020
9.344
9.501
9.251
9.454
482,761
+0.02(+0.17%)
Jan 02, 2020
9.579
9.665
9.329
9.438
376,826
-0.14(-1.47%)
Dec 31, 2019
9.407
9.602
9.329
9.579
384,418
+0.17(+1.83%)
Dec 30, 2019
9.485
9.485
9.196
9.407
445,246
-0.03(-0.33%)
Dec 27, 2019
9.626
9.626
9.376
9.438
203,718
-0.14(-1.47%)
Dec 26, 2019
9.556
9.634
9.485
9.579
205,896
+0.06(+0.66%)
Dec 24, 2019
9.493
9.595
9.360
9.516
150,902
-0.02(-0.16%)
Dec 23, 2019
9.579
9.728
9.470
9.532
442,465
+0.02(+0.25%)
Dec 20, 2019
9.556
9.595
9.376
9.509
534,042
+0.02(+0.25%)
Dec 19, 2019
9.509
9.564
9.360
9.485
421,322
-0.05(-0.57%)
Dec 18, 2019
9.368
9.563
9.360
9.540
362,907
+0.17(+1.84%)
Dec 17, 2019
9.211
9.376
9.079
9.368
264,991
+0.17(+1.87%)
Dec 16, 2019
9.251
9.352
9.133
9.196
434,303
+0.01(+0.09%)
Dec 13, 2019
9.493
9.509
9.172
9.188
402,066
-0.30(-3.21%)
Dec 12, 2019
9.446
9.665
9.360
9.493
419,577
+0.03(+0.33%)
Dec 11, 2019
9.774
9.915
9.321
9.462
435,579
-0.39(-3.97%)
Dec 10, 2019
9.861
9.970
9.587
9.853
367,827
+0.12(+1.20%)
Dec 09, 2019
9.219
9.954
9.141
9.735
670,856
+0.61(+6.68%)
Dec 06, 2019
9.297
9.384
8.985
9.125
756,304
-0.02(-0.26%)
Dec 05, 2019
9.000
9.149
8.742
9.149
1,488,542
+0.20(+2.18%)
Dec 04, 2019
7.687
7.913
7.577
8.953
552,956
+1.34(+17.68%)
Dec 03, 2019
7.780
7.780
7.585
7.608
303,676
-0.15(-1.92%)
Dec 02, 2019
7.710
7.812
7.671
7.757
220,439
+0.05(+0.61%)
Nov 29, 2019
7.820
7.890
7.603
7.710
159,471
-0.16(-2.09%)
Nov 27, 2019
7.820
7.968
7.796
7.874
207,555
+0.06(+0.80%)
Nov 26, 2019
7.679
7.984
7.655
7.812
238,760
+0.06(+0.81%)
Nov 25, 2019
7.632
7.867
7.577
7.749
256,385
+0.12(+1.54%)
Nov 22, 2019
7.468
7.687
7.429
7.632
405,775
+0.38(+5.29%)
Nov 21, 2019
7.374
7.374
7.139
7.249
233,723
-0.09(-1.17%)
Nov 20, 2019
7.585
7.624
7.272
7.335
281,395
-0.29(-3.79%)
Nov 19, 2019
7.608
7.702
7.421
7.624
223,773
-0.04(-0.51%)
Nov 18, 2019
7.624
7.698
7.515
7.663
265,520
-0.02(-0.20%)
Nov 15, 2019
7.773
7.882
7.577
7.679
236,457
-0.05(-0.61%)
Nov 14, 2019
7.788
7.945
7.702
7.726
137,943
-0.05(-0.70%)
Nov 13, 2019
7.843
7.882
7.624
7.780
164,734
-0.13(-1.58%)
Nov 12, 2019
7.999
8.070
7.835
7.906
130,258
-0.09(-1.17%)
Nov 11, 2019
7.913
7.999
7.796
7.999
135,985
+0.00(+0.00%)
Nov 08, 2019
8.179
8.203
7.921
7.999
237,863
-0.27(-3.22%)
Nov 07, 2019
8.226
8.414
8.187
8.265
162,303
+0.15(+1.83%)
Nov 06, 2019
8.085
8.117
7.874
8.117
345,021
+0.03(+0.39%)
Nov 05, 2019
8.125
8.234
7.968
8.085
218,706
-0.05(-0.58%)
Nov 04, 2019
8.179
8.250
7.968
8.132
224,399
+0.02(+0.19%)
Nov 01, 2019
8.062
8.179
7.984
8.117
327,766
+0.09(+1.17%)
Oct 31, 2019
8.054
8.101
7.894
8.023
213,869
-0.02(-0.29%)
Oct 30, 2019
8.101
8.128
7.859
8.046
305,491
-0.07(-0.87%)
Oct 29, 2019
8.171
8.242
7.882
8.117
266,720
-0.14(-1.70%)
Oct 28, 2019
8.312
8.312
8.148
8.258
140,444
+0.02(+0.19%)
Oct 25, 2019
8.125
8.303
8.125
8.242
217,530
+0.05(+0.57%)
Oct 24, 2019
8.336
8.336
8.039
8.195
157,541
-0.15(-1.78%)
Oct 23, 2019
8.383
8.406
8.195
8.344
193,761
-0.05(-0.65%)
Oct 22, 2019
8.211
8.430
8.101
8.398
208,013
+0.22(+2.68%)
Oct 21, 2019
8.117
8.242
8.046
8.179
232,866
+0.18(+2.25%)
Oct 18, 2019
7.999
8.085
7.874
7.999
262,417
-0.09(-1.06%)
Oct 17, 2019
7.968
8.132
7.923
8.085
244,370
+0.12(+1.47%)
Oct 16, 2019
7.812
7.968
7.812
7.968
220,131
+0.12(+1.49%)
Oct 15, 2019
7.679
7.851
7.593
7.851
256,378
+0.22(+2.87%)
Oct 14, 2019
7.734
7.741
7.499
7.632
294,286
-0.12(-1.51%)
Oct 11, 2019
7.741
7.921
7.679
7.749
395,033
+0.10(+1.33%)
Oct 10, 2019
7.429
7.730
7.429
7.648
310,991
+0.18(+2.41%)
Oct 09, 2019
7.374
7.569
7.280
7.468
369,676
+0.15(+2.03%)
Oct 08, 2019
7.108
7.382
6.889
7.319
429,616
+0.19(+2.63%)
Oct 07, 2019
7.108
7.247
7.092
7.131
441,373
-0.05(-0.76%)
Oct 04, 2019
7.178
7.237
7.131
7.186
343,623
+0.04(+0.55%)
Oct 03, 2019
7.077
7.171
6.959
7.147
363,495
+0.06(+0.88%)
Oct 02, 2019
7.202
7.202
6.897
7.085
646,372
-0.19(-2.58%)
Oct 01, 2019
7.350
7.479
7.124
7.272
501,646
-0.11(-1.48%)
Sep 30, 2019
7.429
7.487
7.331
7.382
422,447
-0.03(-0.42%)
Sep 27, 2019
7.444
7.640
7.382
7.413
408,716
-0.03(-0.42%)
Sep 26, 2019
7.538
7.562
7.264
7.444
271,323
-0.09(-1.24%)
Sep 25, 2019
7.483
7.663
7.374
7.538
309,605
+0.02(+0.21%)
Sep 24, 2019
7.694
7.796
7.390
7.522
411,986
-0.13(-1.74%)
Sep 23, 2019
7.679
7.788
7.483
7.655
328,938
-0.11(-1.41%)
Sep 20, 2019
7.835
7.945
7.710
7.765
351,296
-0.07(-0.90%)
Sep 19, 2019
7.921
7.937
7.734
7.835
195,478
-0.05(-0.69%)
Sep 18, 2019
7.960
8.015
7.683
7.890
343,364
-0.02(-0.30%)
Sep 17, 2019
7.984
8.023
7.851
7.913
292,119
-0.14(-1.75%)
Sep 16, 2019
8.148
8.195
7.976
8.054
348,442
-0.16(-2.00%)
Sep 13, 2019
8.171
8.304
8.023
8.218
279,554
+0.05(+0.57%)
Sep 12, 2019
8.297
8.422
8.062
8.171
536,696
-0.16(-1.97%)
Sep 11, 2019
8.265
8.383
8.093
8.336
393,432
+0.09(+1.04%)
Sep 10, 2019
8.195
8.258
8.148
8.250
348,234
+0.00(+0.00%)
Sep 09, 2019
8.085
8.250
8.023
8.250
367,545
+0.21(+2.63%)
Sep 06, 2019
8.140
8.211
7.913
8.039
283,006
-0.02(-0.29%)
Sep 05, 2019
7.984
8.195
7.984
8.062
488,858
+0.14(+1.78%)
Sep 04, 2019
7.921
7.976
7.710
7.921
433,854
+0.00(+0.00%)
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.