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
Brookfield Renewable
(NY:
BEP
)
26.63
-1.18 (-4.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
5.164
5.152
5.152
5.152
148,640
-0.01(-0.24%)
Aug 28, 2014
5.169
5.176
5.141
5.164
143,017
-0.01(-0.10%)
Aug 27, 2014
5.096
5.171
5.079
5.169
134,853
+0.11(+2.12%)
Aug 26, 2014
5.062
5.070
5.040
5.061
222,163
+0.02(+0.33%)
Aug 25, 2014
5.088
5.088
5.034
5.045
188,893
+0.00(+0.00%)
Aug 22, 2014
5.019
5.067
5.019
5.045
69,971
+0.03(+0.68%)
Aug 21, 2014
5.028
5.064
5.002
5.010
192,209
-0.01(-0.17%)
Aug 20, 2014
5.043
5.060
5.021
5.019
218,006
-0.03(-0.58%)
Aug 19, 2014
5.065
5.080
5.045
5.048
224,492
-0.03(-0.61%)
Aug 18, 2014
5.074
5.081
5.036
5.079
248,398
+0.01(+0.24%)
Aug 15, 2014
5.046
5.071
5.028
5.067
88,752
+0.04(+0.82%)
Aug 14, 2014
4.995
5.038
4.995
5.026
91,735
+0.04(+0.86%)
Aug 13, 2014
5.012
5.016
4.976
4.983
106,061
-0.01(-0.14%)
Aug 12, 2014
5.016
5.016
4.944
4.990
104,642
-0.02(-0.41%)
Aug 11, 2014
4.968
5.019
4.968
5.010
146,715
+0.04(+0.72%)
Aug 08, 2014
4.981
4.992
4.969
4.974
97,923
-0.03(-0.62%)
Aug 07, 2014
4.962
5.016
4.962
5.005
108,349
+0.03(+0.62%)
Aug 06, 2014
4.849
4.976
4.837
4.974
236,039
+0.08(+1.72%)
Aug 05, 2014
4.896
4.901
4.841
4.891
249,046
-0.04(-0.83%)
Aug 04, 2014
4.908
4.961
4.908
4.931
131,438
+0.02(+0.45%)
Aug 01, 2014
4.882
4.923
4.875
4.909
153,364
+0.04(+0.84%)
Jul 31, 2014
4.899
4.934
4.867
4.868
236,781
-0.06(-1.25%)
Jul 30, 2014
4.983
5.019
4.925
4.930
315,451
-0.07(-1.47%)
Jul 29, 2014
5.009
5.033
4.988
5.004
739,024
-0.02(-0.34%)
Jul 28, 2014
4.974
5.029
4.968
5.021
69,218
+0.06(+1.14%)
Jul 25, 2014
5.040
5.040
4.957
4.964
151,047
-0.06(-1.19%)
Jul 24, 2014
5.050
5.053
5.017
5.024
59,954
-0.01(-0.27%)
Jul 23, 2014
4.950
5.050
4.937
5.038
147,632
+0.10(+1.94%)
Jul 22, 2014
4.988
4.998
4.929
4.942
251,854
-0.04(-0.82%)
Jul 21, 2014
4.976
4.992
4.961
4.983
196,681
+0.03(+0.52%)
Jul 18, 2014
4.974
4.988
4.952
4.957
144,234
-0.02(-0.31%)
Jul 17, 2014
4.983
4.985
4.961
4.973
93,107
-0.00(-0.07%)
Jul 16, 2014
4.995
4.995
4.964
4.976
202,203
+0.01(+0.21%)
Jul 15, 2014
4.992
5.002
4.956
4.966
158,519
-0.04(-0.72%)
Jul 14, 2014
5.036
5.077
5.002
5.002
447,694
-0.02(-0.34%)
Jul 11, 2014
5.053
5.053
5.009
5.019
137,742
-0.04(-0.78%)
Jul 10, 2014
5.065
5.070
5.031
5.058
191,964
+0.01(+0.14%)
Jul 09, 2014
5.052
5.060
5.026
5.052
220,896
+0.02(+0.34%)
Jul 08, 2014
5.069
5.069
5.024
5.034
116,253
-0.02(-0.44%)
Jul 07, 2014
5.100
5.100
5.036
5.057
180,428
-0.04(-0.84%)
Jul 03, 2014
5.069
5.100
5.100
5.100
87,566
+0.03(+0.54%)
Jul 02, 2014
5.088
5.137
5.064
5.072
276,110
+0.01(+0.14%)
Jul 01, 2014
5.106
5.106
5.041
5.065
63,912
-0.01(-0.20%)
Jun 30, 2014
5.052
5.077
5.048
5.076
106,405
+0.02(+0.47%)
Jun 27, 2014
5.050
5.064
5.028
5.052
101,431
-0.01(-0.20%)
Jun 26, 2014
5.033
5.062
5.033
5.062
38,418
+0.01(+0.24%)
Jun 25, 2014
5.034
5.053
5.010
5.050
177,183
+0.03(+0.65%)
Jun 24, 2014
5.043
5.043
5.010
5.017
152,004
-0.03(-0.51%)
Jun 23, 2014
5.046
5.076
5.029
5.043
174,853
+0.01(+0.20%)
Jun 20, 2014
4.968
5.034
4.968
5.033
131,397
+0.07(+1.35%)
Jun 19, 2014
4.981
4.994
4.937
4.966
159,973
-0.01(-0.14%)
Jun 18, 2014
4.950
4.981
4.930
4.973
118,413
+0.02(+0.45%)
Jun 17, 2014
4.954
4.985
4.949
4.950
277,599
-0.03(-0.52%)
Jun 16, 2014
4.909
4.979
4.909
4.976
107,275
+0.07(+1.36%)
Jun 13, 2014
4.903
4.916
4.891
4.909
79,528
+0.01(+0.10%)
Jun 12, 2014
4.911
4.913
4.882
4.904
149,103
+0.01(+0.25%)
Jun 11, 2014
4.916
4.923
4.861
4.892
236,156
+0.01(+0.18%)
Jun 10, 2014
4.925
4.927
4.879
4.884
326,595
-0.02(-0.45%)
Jun 06, 2014
4.921
4.930
4.890
4.906
174,369
-0.01(-0.21%)
Jun 05, 2014
4.870
4.923
4.852
4.916
361,056
+0.06(+1.16%)
Jun 04, 2014
4.898
4.906
4.860
4.860
284,855
-0.05(-0.94%)
Jun 03, 2014
4.906
4.909
4.882
4.906
302,497
+0.00(+0.00%)
Jun 02, 2014
4.903
4.925
4.896
4.906
296,163
-0.02(-0.42%)
May 30, 2014
4.961
4.971
4.908
4.927
2,239,052
-0.21(-4.13%)
May 29, 2014
5.053
5.171
5.045
5.139
194,328
+0.07(+1.42%)
May 28, 2014
5.088
5.088
5.026
5.067
170,685
+0.01(+0.26%)
May 27, 2014
5.035
5.069
5.030
5.054
222,774
+0.05(+0.98%)
May 23, 2014
4.998
5.005
5.005
5.005
115,923
-0.01(-0.24%)
May 22, 2014
5.003
5.022
4.973
5.017
73,321
+0.03(+0.68%)
May 21, 2014
4.969
5.005
4.969
4.983
101,634
-0.03(-0.61%)
May 20, 2014
5.025
5.025
4.969
5.013
102,805
-0.04(-0.77%)
May 19, 2014
5.033
5.071
5.033
5.052
51,988
+0.04(+0.78%)
May 16, 2014
4.989
5.023
4.979
5.013
38,497
+0.05(+0.95%)
May 15, 2014
4.979
4.979
4.929
4.966
74,297
-0.02(-0.44%)
May 14, 2014
4.949
4.988
4.949
4.988
42,312
+0.03(+0.65%)
May 13, 2014
4.984
5.006
4.951
4.956
110,405
-0.04(-0.74%)
May 12, 2014
4.971
4.996
4.949
4.993
78,934
+0.02(+0.47%)
May 09, 2014
5.010
5.020
4.959
4.969
118,319
-0.08(-1.57%)
May 08, 2014
5.008
5.055
5.005
5.049
103,515
+0.02(+0.37%)
May 07, 2014
4.993
5.030
4.974
5.030
181,509
+0.07(+1.33%)
May 06, 2014
5.006
5.006
4.939
4.964
102,302
-0.04(-0.74%)
May 05, 2014
5.022
5.022
4.974
5.001
117,467
+0.01(+0.20%)
May 02, 2014
4.967
5.030
4.967
4.991
150,931
+0.05(+0.99%)
May 01, 2014
4.920
4.947
4.912
4.942
189,434
+0.02(+0.41%)
Apr 30, 2014
4.905
4.957
4.905
4.922
60,238
+0.02(+0.45%)
Apr 29, 2014
4.935
4.954
4.900
4.900
50,261
-0.00(-0.03%)
Apr 28, 2014
4.903
4.908
4.861
4.902
44,636
+0.01(+0.10%)
Apr 25, 2014
4.885
4.915
4.868
4.896
89,852
+0.03(+0.52%)
Apr 24, 2014
4.809
4.895
4.768
4.871
121,276
+0.06(+1.34%)
Apr 23, 2014
4.814
4.821
4.785
4.807
94,152
-0.02(-0.46%)
Apr 22, 2014
4.861
4.861
4.814
4.829
69,530
-0.03(-0.66%)
Apr 21, 2014
4.878
4.900
4.851
4.861
103,124
-0.05(-1.07%)
Apr 17, 2014
4.951
4.913
4.913
4.913
61,510
-0.02(-0.41%)
Apr 16, 2014
4.864
4.935
4.854
4.934
71,239
+0.05(+1.11%)
Apr 15, 2014
4.834
4.886
4.819
4.880
111,292
+0.01(+0.11%)
Apr 14, 2014
4.930
4.930
4.839
4.874
185,371
-0.09(-1.74%)
Apr 11, 2014
4.920
4.967
4.903
4.961
131,975
-0.04(-0.74%)
Apr 10, 2014
5.001
5.015
4.964
4.998
149,789
-0.01(-0.27%)
Apr 09, 2014
4.966
5.026
4.947
5.011
209,449
+0.06(+1.23%)
Apr 08, 2014
4.910
4.961
4.907
4.951
123,038
+0.07(+1.42%)
Apr 07, 2014
4.944
4.944
4.819
4.881
174,175
-0.04(-0.86%)
Apr 04, 2014
4.957
4.966
4.881
4.924
247,579
+0.02(+0.31%)
Apr 03, 2014
4.902
4.918
4.881
4.908
253,376
-0.01(-0.17%)
Apr 02, 2014
4.851
4.918
4.795
4.917
153,125
+0.05(+1.01%)
Apr 01, 2014
4.939
4.940
4.836
4.868
114,048
-0.06(-1.20%)
Mar 31, 2014
4.912
4.937
4.903
4.927
199,081
+0.03(+0.55%)
Mar 28, 2014
4.903
4.915
4.846
4.900
195,260
-0.00(-0.03%)
Mar 27, 2014
4.785
4.907
4.775
4.902
58,151
+0.09(+1.90%)
Mar 26, 2014
4.716
4.810
4.704
4.810
148,482
+0.10(+2.04%)
Mar 25, 2014
4.756
4.756
4.707
4.714
91,774
-0.07(-1.48%)
Mar 24, 2014
4.760
4.795
4.710
4.785
315,898
-0.04(-0.91%)
Mar 21, 2014
4.773
4.839
4.766
4.829
226,796
+0.06(+1.20%)
Mar 20, 2014
4.847
4.854
4.770
4.771
168,639
-0.08(-1.57%)
Mar 19, 2014
4.839
4.943
4.839
4.847
85,470
-0.02(-0.42%)
Mar 18, 2014
4.915
4.939
4.849
4.868
53,295
-0.05(-1.00%)
Mar 17, 2014
4.917
4.954
4.885
4.917
123,967
+0.05(+0.94%)
Mar 14, 2014
4.846
4.924
4.837
4.871
167,687
+0.00(+0.07%)
Mar 13, 2014
4.839
4.886
4.832
4.868
97,133
+0.03(+0.59%)
Mar 12, 2014
4.846
4.869
4.795
4.839
270,409
-0.19(-3.80%)
Mar 11, 2014
4.773
5.030
4.773
5.030
242,599
+0.23(+4.72%)
Mar 10, 2014
4.863
4.863
4.793
4.803
142,095
-0.04(-0.91%)
Mar 07, 2014
4.842
4.863
4.824
4.847
83,133
-0.01(-0.14%)
Mar 06, 2014
4.807
4.869
4.807
4.854
61,747
+0.01(+0.24%)
Mar 05, 2014
4.781
4.842
4.781
4.842
73,871
+0.06(+1.20%)
Mar 04, 2014
4.819
4.819
4.771
4.785
124,783
-0.03(-0.70%)
Mar 03, 2014
4.785
4.832
4.754
4.819
182,343
+0.01(+0.25%)
Feb 28, 2014
4.825
4.849
4.751
4.807
133,170
-0.01(-0.21%)
Feb 27, 2014
4.697
4.822
4.697
4.817
281,434
+0.13(+2.70%)
Feb 26, 2014
4.687
4.705
4.667
4.690
273,006
+0.02(+0.50%)
Feb 25, 2014
4.655
4.685
4.641
4.667
332,942
+0.02(+0.40%)
Feb 24, 2014
4.627
4.665
4.625
4.648
109,528
+0.04(+0.91%)
Feb 21, 2014
4.630
4.632
4.596
4.606
98,603
-0.02(-0.47%)
Feb 20, 2014
4.640
4.684
4.618
4.628
142,051
-0.03(-0.68%)
Feb 19, 2014
4.660
4.705
4.652
4.660
215,707
-0.09(-1.94%)
Feb 18, 2014
4.787
4.787
4.732
4.752
146,433
-0.02(-0.32%)
Feb 14, 2014
4.759
4.767
4.767
4.767
130,739
+0.01(+0.18%)
Feb 13, 2014
4.715
4.761
4.690
4.759
141,872
+0.05(+1.03%)
Feb 12, 2014
4.665
4.722
4.665
4.710
220,662
+0.03(+0.68%)
Feb 11, 2014
4.674
4.697
4.630
4.679
141,466
+0.01(+0.25%)
Feb 10, 2014
4.685
4.685
4.627
4.667
202,197
-0.01(-0.14%)
Feb 07, 2014
4.588
4.762
4.588
4.674
172,450
+0.10(+2.24%)
Feb 06, 2014
4.414
4.581
4.414
4.571
245,873
+0.17(+3.92%)
Feb 05, 2014
4.287
4.399
4.271
4.399
53,423
+0.10(+2.42%)
Feb 04, 2014
4.322
4.349
4.292
4.295
142,398
-0.02(-0.43%)
Feb 03, 2014
4.442
4.461
4.303
4.313
305,816
-0.10(-2.31%)
Jan 31, 2014
4.323
4.447
4.302
4.416
95,278
+0.07(+1.58%)
Jan 30, 2014
4.317
4.372
4.307
4.347
153,072
+0.05(+1.26%)
Jan 29, 2014
4.350
4.382
4.290
4.293
127,813
-0.06(-1.47%)
Jan 28, 2014
4.375
4.375
4.320
4.357
118,089
-0.01(-0.19%)
Jan 27, 2014
4.315
4.422
4.295
4.365
222,943
+0.08(+1.76%)
Jan 24, 2014
4.290
4.375
4.201
4.290
214,764
+0.06(+1.34%)
Jan 23, 2014
4.323
4.323
4.233
4.233
297,028
-0.06(-1.36%)
Jan 22, 2014
4.352
4.357
4.288
4.292
121,951
-0.06(-1.31%)
Jan 21, 2014
4.364
4.380
4.323
4.349
160,206
+0.07(+1.60%)
Jan 17, 2014
4.322
4.280
4.280
4.280
171,333
-0.03(-0.62%)
Jan 16, 2014
4.285
4.350
4.275
4.307
174,515
+0.04(+0.82%)
Jan 15, 2014
4.305
4.332
4.271
4.271
235,807
-0.03(-0.78%)
Jan 14, 2014
4.362
4.362
4.305
4.305
192,646
-0.06(-1.42%)
Jan 13, 2014
4.395
4.399
4.357
4.367
207,355
-0.01(-0.12%)
Jan 10, 2014
4.392
4.392
4.355
4.372
394,873
-0.02(-0.34%)
Jan 09, 2014
4.377
4.399
4.377
4.387
153,072
-0.01(-0.30%)
Jan 08, 2014
4.424
4.429
4.389
4.400
437,158
-0.02(-0.53%)
Jan 07, 2014
4.473
4.473
4.414
4.424
182,043
-0.04(-0.94%)
Jan 06, 2014
4.489
4.496
4.464
4.466
138,852
-0.01(-0.30%)
Jan 03, 2014
4.422
4.498
4.422
4.479
181,840
+0.06(+1.33%)
Jan 02, 2014
4.414
4.422
4.367
4.421
213,952
+0.04(+0.88%)
Dec 31, 2013
4.380
4.382
4.382
4.382
186,258
+0.05(+1.16%)
Dec 30, 2013
4.307
4.380
4.303
4.332
357,956
+0.03(+0.70%)
Dec 27, 2013
4.367
4.367
4.271
4.302
318,979
+0.01(+0.24%)
Dec 26, 2013
4.319
4.367
4.263
4.291
267,914
-0.03(-0.65%)
Dec 24, 2013
4.266
4.323
4.266
4.319
141,198
+0.05(+1.18%)
Dec 23, 2013
4.283
4.301
4.243
4.269
239,296
+0.02(+0.37%)
Dec 20, 2013
4.245
4.324
4.230
4.253
340,427
+0.02(+0.46%)
Dec 19, 2013
4.202
4.271
4.192
4.234
209,085
+0.03(+0.75%)
Dec 18, 2013
4.294
4.294
4.195
4.202
195,287
-0.06(-1.43%)
Dec 17, 2013
4.298
4.298
4.242
4.263
192,351
-0.01(-0.31%)
Dec 16, 2013
4.359
4.359
4.275
4.276
162,073
-0.08(-1.82%)
Dec 13, 2013
4.336
4.379
4.317
4.356
171,560
+0.07(+1.66%)
Dec 12, 2013
4.377
4.380
4.283
4.285
214,733
-0.05(-1.26%)
Dec 11, 2013
4.326
4.344
4.321
4.339
84,185
+0.03(+0.69%)
Dec 10, 2013
4.318
4.319
4.294
4.309
97,904
+0.02(+0.38%)
Dec 09, 2013
4.349
4.354
4.281
4.293
78,300
-0.04(-0.99%)
Dec 06, 2013
4.281
4.337
4.278
4.336
99,895
+0.04(+0.92%)
Dec 05, 2013
4.276
4.311
4.273
4.296
62,958
+0.01(+0.15%)
Dec 04, 2013
4.407
4.407
4.243
4.290
387,487
-0.11(-2.43%)
Dec 03, 2013
4.323
4.408
4.311
4.396
157,793
+0.06(+1.40%)
Dec 02, 2013
4.471
4.471
4.332
4.336
216,108
-0.14(-3.03%)
Nov 29, 2013
4.499
4.499
4.465
4.471
115,346
-0.00(-0.07%)
Nov 27, 2013
4.476
4.488
4.382
4.475
115,667
+0.01(+0.15%)
Nov 26, 2013
4.569
4.584
4.468
4.468
169,811
-0.09(-1.96%)
Nov 25, 2013
4.554
4.584
4.518
4.557
162,303
+0.05(+1.21%)
Nov 22, 2013
4.402
4.503
4.402
4.503
114,063
+0.10(+2.37%)
Nov 21, 2013
4.400
4.435
4.387
4.399
162,455
-0.02(-0.56%)
Nov 20, 2013
4.486
4.486
4.391
4.423
138,413
-0.03(-0.70%)
Nov 19, 2013
4.526
4.541
4.452
4.455
145,714
-0.07(-1.53%)
Nov 18, 2013
4.574
4.574
4.516
4.524
139,091
-0.00(-0.04%)
Nov 15, 2013
4.584
4.584
4.519
4.526
192,702
-0.02(-0.51%)
Nov 14, 2013
4.579
4.579
4.496
4.549
108,378
+0.06(+1.36%)
Nov 12, 2013
4.534
4.544
4.460
4.488
167,770
-0.05(-1.02%)
Nov 11, 2013
4.531
4.542
4.509
4.534
439,578
+0.00(+0.07%)
Nov 08, 2013
4.552
4.555
4.514
4.531
223,954
-0.02(-0.36%)
Nov 07, 2013
4.574
4.577
4.544
4.547
232,690
+0.01(+0.14%)
Nov 06, 2013
4.529
4.582
4.529
4.541
225,147
+0.02(+0.52%)
Nov 05, 2013
4.560
4.560
4.418
4.517
318,892
+0.01(+0.18%)
Nov 04, 2013
4.470
4.511
4.427
4.509
217,095
+0.09(+2.02%)
Nov 01, 2013
4.498
4.626
4.397
4.420
424,987
-0.12(-2.55%)
Oct 31, 2013
4.542
4.548
4.461
4.536
69,043
+0.03(+0.73%)
Oct 30, 2013
4.531
4.532
4.478
4.503
84,076
+0.02(+0.44%)
Oct 29, 2013
4.435
4.511
4.435
4.483
156,546
+0.05(+1.12%)
Oct 28, 2013
4.466
4.475
4.413
4.433
179,158
-0.02(-0.52%)
Oct 25, 2013
4.425
4.460
4.375
4.456
636,700
+0.06(+1.35%)
Oct 24, 2013
4.422
4.450
4.389
4.397
686,618
-0.04(-1.00%)
Oct 23, 2013
4.456
4.466
4.427
4.441
126,038
-0.02(-0.37%)
Oct 22, 2013
4.499
4.537
4.458
4.458
108,608
-0.05(-1.21%)
Oct 21, 2013
4.522
4.574
4.504
4.513
220,418
+0.01(+0.33%)
Oct 18, 2013
4.418
4.502
4.407
4.498
483,672
+0.11(+2.41%)
Oct 17, 2013
4.389
4.402
4.364
4.392
327,513
+0.03(+0.61%)
Oct 16, 2013
4.301
4.369
4.294
4.365
165,615
+0.05(+1.07%)
Oct 15, 2013
4.227
4.332
4.210
4.319
220,624
+0.05(+1.08%)
Oct 14, 2013
4.217
4.298
4.212
4.273
88,665
+0.05(+1.29%)
Oct 11, 2013
4.228
4.237
4.205
4.218
310,313
+0.00(+0.00%)
Oct 10, 2013
4.252
4.252
4.195
4.218
213,904
+0.01(+0.35%)
Oct 09, 2013
4.204
4.231
4.195
4.204
172,269
-0.04(-0.90%)
Oct 08, 2013
4.286
4.294
4.184
4.242
149,868
-0.08(-1.87%)
Oct 07, 2013
4.362
4.390
4.298
4.322
167,207
-0.04(-1.02%)
Oct 04, 2013
4.402
4.403
4.346
4.367
64,157
-0.09(-1.93%)
Oct 03, 2013
4.440
4.453
4.374
4.453
82,102
+0.01(+0.23%)
Oct 02, 2013
4.351
4.449
4.351
4.443
63,629
+0.09(+2.17%)
Oct 01, 2013
4.382
4.382
4.161
4.348
200,858
+0.07(+1.60%)
Sep 27, 2013
4.254
4.306
4.221
4.280
266,475
+0.02(+0.42%)
Sep 26, 2013
4.276
4.276
4.231
4.262
64,764
-0.03(-0.76%)
Sep 25, 2013
4.324
4.336
4.288
4.294
84,393
-0.01(-0.30%)
Sep 24, 2013
4.303
4.338
4.286
4.307
155,097
-0.00(-0.11%)
Sep 23, 2013
4.325
4.338
4.298
4.312
81,061
-0.04(-0.98%)
Sep 20, 2013
4.449
4.449
4.327
4.355
113,851
-0.05(-1.18%)
Sep 19, 2013
4.480
4.544
4.378
4.407
92,971
-0.04(-0.99%)
Sep 18, 2013
4.312
4.456
4.311
4.451
150,525
+0.13(+2.94%)
Sep 17, 2013
4.304
4.328
4.294
4.324
152,581
+0.04(+0.87%)
Sep 16, 2013
4.311
4.335
4.280
4.286
138,671
+0.03(+0.69%)
Sep 13, 2013
4.250
4.296
4.249
4.257
113,010
+0.01(+0.15%)
Sep 12, 2013
4.234
4.285
4.224
4.250
100,463
+0.02(+0.42%)
Sep 11, 2013
4.275
4.275
4.224
4.232
69,936
-0.05(-1.07%)
Sep 10, 2013
4.254
4.278
4.237
4.278
100,947
+0.05(+1.12%)
Sep 09, 2013
4.237
4.250
4.215
4.231
73,980
+0.00(+0.04%)
Sep 06, 2013
4.299
4.299
4.229
4.229
52,026
-0.04(-0.95%)
Sep 05, 2013
4.319
4.333
4.244
4.270
63,678
-0.01(-0.34%)
Sep 04, 2013
4.166
4.345
4.154
4.285
137,137
+0.13(+3.09%)
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.