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
Ashford Hospitality Trust Inc
(NY:
AHT
)
7.230
+0.310 (+4.48%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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, 2018
1541
1541
1541
0
-11.87(-0.76%)
Aug 30, 2018
1560
1572
1553
1553
1,259
-7.13(-0.46%)
Aug 29, 2018
1550
1574
1539
1560
2,920
+9.50(+0.61%)
Aug 28, 2018
1520
1550
1505
1550
2,978
+35.62(+2.35%)
Aug 27, 2018
1532
1543
1508
1515
2,719
-16.62(-1.09%)
Aug 24, 2018
1539
1543
1521
1532
1,367
-14.25(-0.92%)
Aug 23, 2018
1555
1566
1541
1546
2,270
-7.12(-0.46%)
Aug 22, 2018
1550
1562
1532
1553
2,043
+2.37(+0.15%)
Aug 21, 2018
1520
1559
1508
1550
1,540
+30.87(+2.03%)
Aug 20, 2018
1536
1539
1497
1520
3,212
-16.62(-1.08%)
Aug 17, 2018
1517
1541
1508
1536
1,891
+14.24(+0.94%)
Aug 16, 2018
1520
1534
1513
1522
1,511
+4.75(+0.31%)
Aug 15, 2018
1529
1534
1503
1517
2,261
-14.24(-0.93%)
Aug 14, 2018
1510
1543
1510
1532
1,379
+23.74(+1.57%)
Aug 13, 2018
1529
1548
1508
1508
1,963
-28.49(-1.85%)
Aug 10, 2018
1548
1565
1534
1536
1,759
-14.25(-0.92%)
Aug 09, 2018
1543
1560
1539
1550
2,231
+4.75(+0.31%)
Aug 08, 2018
1548
1560
1515
1546
2,149
-2.37(-0.15%)
Aug 07, 2018
1591
1593
1529
1548
3,831
-42.74(-2.69%)
Aug 06, 2018
1664
1679
1588
1591
3,092
-64.11(-3.87%)
Aug 03, 2018
1828
1850
1641
1655
5,051
-225.57(-11.99%)
Aug 02, 2018
1878
1885
1857
1881
984
+7.12(+0.38%)
Aug 01, 2018
1864
1878
1840
1873
1,288
-2.37(-0.13%)
Jul 31, 2018
1854
1883
1840
1876
1,004
+28.49(+1.54%)
Jul 30, 2018
1847
1862
1824
1847
1,146
-2.38(-0.13%)
Jul 27, 2018
1923
1923
1845
1850
1,044
-61.73(-3.23%)
Jul 26, 2018
1883
1940
1880
1911
1,716
+4.75(+0.25%)
Jul 25, 2018
1919
1942
1888
1907
1,013
-14.25(-0.74%)
Jul 24, 2018
1971
1976
1911
1921
1,648
-40.36(-2.06%)
Jul 23, 2018
1942
1966
1931
1961
804
+18.99(+0.98%)
Jul 20, 2018
1945
1959
1930
1942
1,410
-2.37(-0.12%)
Jul 19, 2018
1902
1949
1902
1945
1,402
+28.49(+1.49%)
Jul 18, 2018
1930
1942
1888
1916
1,470
-14.25(-0.74%)
Jul 17, 2018
1945
1957
1921
1930
1,955
-16.62(-0.85%)
Jul 16, 2018
1938
1947
1914
1947
1,448
+9.50(+0.49%)
Jul 13, 2018
1935
1954
1909
1938
875
+2.37(+0.12%)
Jul 12, 2018
1945
1954
1919
1935
2,039
+2.38(+0.12%)
Jul 11, 2018
1990
1990
1930
1933
2,058
-56.99(-2.86%)
Jul 10, 2018
1985
2011
1976
1990
1,885
+0.00(+0.00%)
Jul 09, 2018
2028
2028
1967
1990
2,629
-37.99(-1.87%)
Jul 06, 2018
2042
2056
2016
2028
1,795
-11.87(-0.58%)
Jul 05, 2018
2018
2040
1981
2040
2,680
+28.49(+1.42%)
Jul 03, 2018
2011
2011
2011
0
+80.73(+4.18%)
Jul 02, 2018
1916
1952
1885
1930
3,835
+7.13(+0.37%)
Jun 29, 2018
1878
1928
1869
1923
4,785
+47.49(+2.53%)
Jun 28, 2018
1828
1897
1821
1876
4,806
+0.00(+0.00%)
Jun 27, 2018
-890.70
-957.62
-887.05
-953.97
4,294,957,042
+0.00(+0.00%)
Jun 26, 2018
-882.18
-899.22
-875.49
-877.32
4,294,962,087
+0.00(+0.00%)
Jun 25, 2018
-878.53
-887.05
-868.80
-882.18
4,294,962,858
+0.00(+0.00%)
Jun 22, 2018
-861.50
-885.83
-860.28
-883.40
4,294,954,405
+0.00(+0.00%)
Jun 21, 2018
-852.98
-863.93
-843.85
-861.50
4,294,963,503
+0.00(+0.00%)
Jun 20, 2018
-852.98
-857.85
-846.89
-854.20
4,294,963,698
+0.00(+0.00%)
Jun 19, 2018
-846.89
-860.28
-843.25
-848.11
4,294,963,463
+0.00(+0.00%)
Jun 18, 2018
-842.03
-873.06
-842.03
-852.98
4,294,963,306
+0.00(+0.00%)
Jun 15, 2018
-863.93
-842.03
-842.03
4,294,951,354
+0.00(+0.00%)
Jun 14, 2018
-854.20
-865.15
-849.94
-863.93
4,294,964,095
+0.00(+0.00%)
Jun 13, 2018
-872.45
-873.66
-845.07
-849.33
4,294,963,510
+0.00(+0.00%)
Jun 12, 2018
-870.01
-880.97
-867.58
-870.01
4,294,963,214
+0.00(+0.00%)
Jun 11, 2018
-879.75
-884.62
-867.58
-873.66
4,294,963,704
+0.00(+0.00%)
Jun 08, 2018
-899.22
-904.09
-882.18
-882.18
4,294,963,767
+0.00(+0.00%)
Jun 07, 2018
-898.00
-910.17
-896.78
-898.00
4,294,963,911
+0.00(+0.00%)
Jun 06, 2018
-895.57
-900.43
4,294,964,762
+0.00(+0.00%)
Jun 05, 2018
-910.17
-914.43
-898.00
-899.22
4,294,962,583
+0.00(+0.00%)
Jun 04, 2018
-901.65
-921.12
-901.04
-908.95
4,294,963,393
+0.00(+0.00%)
Jun 01, 2018
-904.09
-907.74
-891.33
-900.43
4,294,963,550
+0.00(+0.00%)
May 31, 2018
-902.87
-911.39
-892.53
-896.78
4,294,961,035
+0.00(+0.00%)
May 30, 2018
-887.05
-911.39
-878.53
-904.09
4,294,963,366
+0.00(+0.00%)
May 29, 2018
-878.53
-890.70
-877.92
-885.83
4,294,963,923
+0.00(+0.00%)
May 25, 2018
-885.83
-885.83
-885.83
0
+0.00(+0.00%)
May 24, 2018
-877.32
-890.70
-873.66
-888.27
4,294,964,393
+0.00(+0.00%)
May 23, 2018
-851.76
-879.14
-846.89
-876.10
4,294,963,729
+0.00(+0.00%)
May 22, 2018
-849.33
-861.50
-844.46
-851.76
4,294,963,890
+0.00(+0.00%)
May 21, 2018
-844.46
-855.41
-839.60
-850.55
4,294,964,389
+0.00(+0.00%)
May 18, 2018
-835.94
-842.03
-827.43
-835.94
4,294,964,591
+0.00(+0.00%)
May 17, 2018
-832.29
-844.46
-828.64
-829.86
4,294,964,398
+0.00(+0.00%)
May 16, 2018
-832.29
-839.60
-827.43
-829.86
4,294,964,166
+0.00(+0.00%)
May 15, 2018
-854.20
-854.20
-829.86
-832.29
4,294,962,490
+0.00(+0.00%)
May 14, 2018
-872.45
-878.53
-843.25
-844.46
4,294,961,743
+0.00(+0.00%)
May 11, 2018
-872.45
-879.75
-866.36
-868.80
4,294,964,628
+0.00(+0.00%)
May 10, 2018
-873.66
-885.83
-871.23
-874.88
4,294,963,749
+0.00(+0.00%)
May 09, 2018
-856.63
-873.66
-852.61
-868.80
4,294,964,327
+0.00(+0.00%)
May 08, 2018
-861.50
-873.66
-852.98
-856.63
4,294,961,262
+0.00(+0.00%)
May 07, 2018
-857.85
-876.10
-851.76
-872.45
4,294,963,435
+0.00(+0.00%)
May 04, 2018
-851.76
-867.58
-843.25
-854.20
4,294,963,904
+0.00(+0.00%)
May 03, 2018
-851.76
-861.50
-849.33
-856.63
4,294,964,509
+0.00(+0.00%)
May 02, 2018
-839.60
-857.85
-831.08
-851.76
4,294,963,531
+0.00(+0.00%)
May 01, 2018
-837.16
-845.68
-826.82
-840.81
4,294,964,503
+0.00(+0.00%)
Apr 30, 2018
-845.68
-855.41
-837.16
-837.16
4,294,964,429
+0.00(+0.00%)
Apr 27, 2018
-837.16
-851.76
-837.16
-843.25
4,294,962,505
+0.00(+0.00%)
Apr 26, 2018
-854.20
-855.41
-838.38
-838.38
4,294,965,015
+0.00(+0.00%)
Apr 25, 2018
-862.71
-868.80
-846.29
-849.33
4,294,962,647
+0.00(+0.00%)
Apr 24, 2018
-862.71
-868.80
-856.63
-865.15
4,294,964,283
+0.00(+0.00%)
Apr 23, 2018
-846.89
-859.06
-845.68
-857.85
4,294,964,490
+0.00(+0.00%)
Apr 20, 2018
-842.03
-852.98
-840.81
-842.03
4,294,964,854
+0.00(+0.00%)
Apr 19, 2018
-862.71
-866.36
-839.60
-845.68
4,294,964,329
+0.00(+0.00%)
Apr 18, 2018
-854.20
-868.80
-854.20
-862.71
4,294,963,377
+0.00(+0.00%)
Apr 17, 2018
-845.68
-856.63
-833.51
-852.98
4,294,962,185
+0.00(+0.00%)
Apr 16, 2018
-821.34
-845.68
-817.70
-840.81
4,294,963,092
+0.00(+0.00%)
Apr 13, 2018
-815.26
-821.34
-806.74
-820.13
4,294,963,106
+0.00(+0.00%)
Apr 12, 2018
-809.17
-815.26
-787.88
-812.83
4,294,963,959
+0.00(+0.00%)
Apr 11, 2018
-786.05
-801.87
-786.05
-801.87
4,294,964,974
+0.00(+0.00%)
Apr 10, 2018
-800.66
-801.87
-788.49
-789.71
4,294,964,611
+0.00(+0.00%)
Apr 09, 2018
-815.26
-815.26
-788.49
-792.14
4,294,964,295
+0.00(+0.00%)
Apr 06, 2018
-815.26
-823.78
-804.31
-807.96
4,294,964,034
+0.00(+0.00%)
Apr 05, 2018
-817.69
-820.13
-809.17
-818.91
4,294,964,464
+0.00(+0.00%)
Apr 04, 2018
-789.71
-820.13
-788.49
-816.48
4,294,962,434
+0.00(+0.00%)
Apr 03, 2018
-778.75
-799.44
-776.32
-795.79
4,294,962,274
+0.00(+0.00%)
Apr 02, 2018
-784.84
-789.10
-767.79
-777.54
4,294,962,847
+0.00(+0.00%)
Mar 29, 2018
-786.05
-786.05
-786.05
0
+0.00(+0.00%)
Mar 28, 2018
-751.99
-795.79
-749.55
-784.84
4,294,958,803
+0.00(+0.00%)
Mar 27, 2018
678.70
688.96
671.13
678.70
4,303
-3.24(-0.48%)
Mar 26, 2018
689.50
690.59
674.38
681.94
3,898
+4.32(+0.64%)
Mar 23, 2018
710.04
715.44
676.54
677.62
4,592
-31.34(-4.42%)
Mar 22, 2018
713.28
726.25
708.96
708.96
4,467
-12.97(-1.80%)
Mar 21, 2018
721.93
726.25
713.82
721.93
3,524
-1.08(-0.15%)
Mar 20, 2018
718.68
726.25
712.20
723.01
6,129
+2.16(+0.30%)
Mar 19, 2018
719.76
722.47
707.88
720.85
4,342
-2.16(-0.30%)
Mar 16, 2018
711.12
723.01
705.17
723.01
6,955
+12.97(+1.83%)
Mar 15, 2018
715.44
717.60
698.15
710.04
4,491
-7.57(-1.05%)
Mar 14, 2018
710.04
717.60
706.80
717.60
4,070
+10.81(+1.53%)
Mar 13, 2018
710.04
716.52
704.63
706.80
3,552
-2.16(-0.30%)
Mar 12, 2018
705.72
710.04
695.99
708.96
3,063
+5.40(+0.77%)
Mar 09, 2018
698.15
704.63
688.42
703.55
3,440
+10.81(+1.56%)
Mar 08, 2018
701.39
703.55
688.42
692.75
4,024
-8.65(-1.23%)
Mar 07, 2018
701.39
701.39
5,329
+14.05(+2.04%)
Mar 06, 2018
675.46
688.42
670.05
687.34
4,797
+12.97(+1.92%)
Mar 05, 2018
652.76
674.38
648.44
674.38
7,234
+22.70(+3.48%)
Mar 02, 2018
621.42
651.68
597.64
651.68
13,122
+48.63(+8.06%)
Mar 01, 2018
595.48
612.77
590.08
603.05
5,389
+7.57(+1.27%)
Feb 28, 2018
604.13
609.53
594.40
595.48
5,430
-6.49(-1.08%)
Feb 27, 2018
633.31
634.39
599.80
601.97
5,714
-30.26(-4.79%)
Feb 26, 2018
644.11
644.65
630.07
632.23
2,803
-7.57(-1.18%)
Feb 23, 2018
628.98
643.03
626.81
639.79
3,860
+16.21(+2.60%)
Feb 22, 2018
622.50
623.58
2,078
-3.24(-0.52%)
Feb 21, 2018
635.47
642.22
622.50
626.82
3,671
-2.16(-0.34%)
Feb 20, 2018
640.87
649.52
627.90
628.98
3,604
-15.13(-2.35%)
Feb 16, 2018
644.11
644.11
644.11
0
+3.24(+0.51%)
Feb 15, 2018
634.39
643.03
634.39
640.87
3,003
+11.89(+1.89%)
Feb 14, 2018
616.01
632.23
607.37
628.98
4,785
+6.48(+1.04%)
Feb 13, 2018
612.77
626.82
606.29
622.50
2,993
+7.57(+1.23%)
Feb 12, 2018
619.26
621.42
585.75
614.93
6,523
-2.16(-0.35%)
Feb 09, 2018
605.21
622.50
587.92
617.10
6,529
+17.29(+2.88%)
Feb 08, 2018
623.58
628.98
599.80
599.80
5,406
-21.62(-3.48%)
Feb 07, 2018
627.90
633.31
621.42
621.42
8,084
-9.73(-1.54%)
Feb 06, 2018
623.58
643.03
617.10
631.15
9,781
-11.89(-1.85%)
Feb 05, 2018
673.29
674.60
632.23
643.03
5,662
-34.58(-5.10%)
Feb 02, 2018
693.83
693.83
667.89
677.62
6,502
-21.61(-3.09%)
Feb 01, 2018
692.75
703.55
690.59
699.23
3,101
+3.24(+0.47%)
Jan 31, 2018
693.83
700.31
686.26
695.99
4,359
+2.16(+0.31%)
Jan 30, 2018
708.96
708.96
693.83
693.83
2,710
-15.13(-2.13%)
Jan 29, 2018
723.01
724.09
699.23
708.96
3,800
-14.05(-1.94%)
Jan 26, 2018
742.46
743.54
715.44
723.01
3,347
-18.37(-2.48%)
Jan 25, 2018
751.11
751.65
735.98
741.38
2,798
-8.65(-1.15%)
Jan 24, 2018
740.30
753.27
738.14
750.03
3,740
+10.81(+1.46%)
Jan 23, 2018
726.25
739.76
719.76
739.22
3,378
+12.97(+1.79%)
Jan 22, 2018
718.68
728.41
714.36
726.25
2,546
+4.32(+0.60%)
Jan 19, 2018
707.88
726.25
707.88
721.93
4,426
+10.81(+1.52%)
Jan 18, 2018
730.57
732.73
708.96
711.12
2,773
-19.45(-2.66%)
Jan 17, 2018
728.41
732.73
725.17
730.57
3,401
+4.32(+0.60%)
Jan 16, 2018
726.25
738.14
724.09
726.25
3,842
+3.24(+0.45%)
Jan 12, 2018
723.01
723.01
723.01
0
-7.57(-1.04%)
Jan 11, 2018
721.93
734.89
719.76
730.57
3,324
+6.49(+0.90%)
Jan 10, 2018
732.19
724.09
5,300
+1.08(+0.15%)
Jan 09, 2018
715.44
732.73
710.04
723.01
3,805
+7.56(+1.06%)
Jan 08, 2018
713.28
720.85
704.63
715.44
4,332
+5.40(+0.76%)
Jan 05, 2018
704.63
712.10
699.23
710.04
5,225
+6.49(+0.92%)
Jan 04, 2018
716.52
718.68
701.39
703.55
3,966
-9.73(-1.36%)
Jan 03, 2018
737.06
738.21
708.42
713.28
4,750
-24.86(-3.37%)
Jan 02, 2018
727.33
742.46
723.01
738.14
3,873
+10.81(+1.49%)
Dec 29, 2017
727.33
727.33
727.33
0
-9.73(-1.32%)
Dec 28, 2017
707.88
740.30
706.80
737.06
4,852
+0.00(+0.00%)
Dec 27, 2017
-552.23
-553.84
-546.60
-546.60
4,294,964,530
+0.00(+0.00%)
Dec 26, 2017
-542.58
-553.84
-542.58
-549.01
4,294,964,168
+0.00(+0.00%)
Dec 22, 2017
-543.39
-546.60
-539.37
-543.39
4,294,962,707
+0.00(+0.00%)
Dec 21, 2017
-536.15
-553.03
-533.74
-540.97
4,294,961,484
+0.00(+0.00%)
Dec 20, 2017
-532.94
-540.97
-532.13
-532.13
4,294,959,795
+0.00(+0.00%)
Dec 19, 2017
-563.48
-563.48
-528.11
-529.72
4,294,956,960
+0.00(+0.00%)
Dec 18, 2017
-549.82
-566.70
-549.82
-563.48
4,294,957,392
+0.00(+0.00%)
Dec 15, 2017
-541.78
-550.62
-540.97
-544.99
4,294,942,916
+0.00(+0.00%)
Dec 14, 2017
-547.40
-551.42
-538.96
-542.58
4,294,961,474
+0.00(+0.00%)
Dec 13, 2017
-538.56
-552.23
-536.15
-549.01
4,294,961,506
+0.00(+0.00%)
Dec 12, 2017
-537.76
-543.39
-527.31
-539.37
4,294,960,525
+0.00(+0.00%)
Dec 11, 2017
-532.94
-538.56
-532.94
-536.15
4,294,961,686
+0.00(+0.00%)
Dec 08, 2017
-539.37
-543.39
-536.15
-538.56
4,294,963,290
+0.00(+0.00%)
Dec 07, 2017
-535.35
-544.99
-532.94
-540.17
4,294,962,841
+0.00(+0.00%)
Dec 06, 2017
-528.92
-543.39
-526.50
-540.17
4,294,960,602
+0.00(+0.00%)
Dec 05, 2017
-522.49
-531.33
-517.26
-529.72
4,294,960,984
+0.00(+0.00%)
Dec 04, 2017
-524.09
-532.13
-519.27
-523.29
4,294,959,113
+0.00(+0.00%)
Dec 01, 2017
-520.88
-526.50
-516.46
-524.09
4,294,962,324
+0.00(+0.00%)
Nov 30, 2017
-531.33
-531.80
-519.27
-523.29
4,294,960,101
+0.00(+0.00%)
Nov 29, 2017
-509.62
-532.13
-509.62
-531.33
4,294,960,405
+0.00(+0.00%)
Nov 28, 2017
-515.25
-515.25
-505.61
-508.82
4,294,961,374
+0.00(+0.00%)
Nov 27, 2017
-521.68
-522.49
-512.84
-515.25
4,294,962,691
+0.00(+0.00%)
Nov 24, 2017
-519.27
-523.29
-517.97
-522.49
4,294,964,809
+0.00(+0.00%)
Nov 22, 2017
-520.08
-526.50
-518.47
-518.47
4,294,963,309
+0.00(+0.00%)
Nov 21, 2017
-516.05
-529.32
-516.05
-520.88
4,294,962,791
+0.00(+0.00%)
Nov 20, 2017
-516.86
-517.66
-508.82
-514.45
4,294,963,132
+0.00(+0.00%)
Nov 17, 2017
-507.21
-521.68
-506.49
-517.66
4,294,963,826
+0.00(+0.00%)
Nov 16, 2017
-504.80
-517.66
-504.80
-510.43
4,294,962,222
+0.00(+0.00%)
Nov 15, 2017
-503.19
-510.43
-501.59
-505.61
4,294,961,478
+0.00(+0.00%)
Nov 14, 2017
-503.19
-508.82
-500.78
-505.61
4,294,961,835
+0.00(+0.00%)
Nov 13, 2017
-505.61
-508.02
-500.78
-505.61
4,294,963,244
+0.00(+0.00%)
Nov 10, 2017
-507.21
-515.25
-506.41
-507.21
4,294,964,381
+0.00(+0.00%)
Nov 09, 2017
-508.82
-515.25
-505.61
-511.23
4,294,962,548
+0.00(+0.00%)
Nov 08, 2017
-498.37
-514.85
-497.57
-510.43
4,294,960,567
+0.00(+0.00%)
Nov 07, 2017
-504.00
-519.27
-495.16
-498.37
4,294,957,580
+0.00(+0.00%)
Nov 06, 2017
-506.41
-508.83
-501.59
-504.80
4,294,961,355
+0.00(+0.00%)
Nov 03, 2017
-536.96
-556.25
-499.18
-507.21
4,294,953,589
+0.00(+0.00%)
Nov 02, 2017
-565.89
-574.74
-555.04
-570.72
4,294,961,745
+0.00(+0.00%)
Nov 01, 2017
-567.50
-571.52
-557.85
-565.89
4,294,962,956
+0.00(+0.00%)
Oct 31, 2017
-557.85
-567.10
-552.23
-565.09
4,294,960,437
+0.00(+0.00%)
Oct 30, 2017
-557.05
-557.45
-550.62
-554.64
4,294,962,498
+0.00(+0.00%)
Oct 27, 2017
-558.66
-562.68
-552.23
-558.66
4,294,962,538
+0.00(+0.00%)
Oct 26, 2017
-569.91
-570.72
-554.64
-555.44
4,294,960,347
+0.00(+0.00%)
Oct 25, 2017
-557.85
-567.50
-557.85
-566.70
4,294,960,156
+0.00(+0.00%)
Oct 24, 2017
-547.40
-561.07
-545.80
-558.66
4,294,961,892
+0.00(+0.00%)
Oct 23, 2017
-553.03
-553.84
-544.99
-545.80
4,294,962,552
+0.00(+0.00%)
Oct 20, 2017
-570.72
-570.72
-549.01
-550.62
4,294,961,643
+0.00(+0.00%)
Oct 19, 2017
-565.09
-569.11
-561.07
-566.70
4,294,961,807
+0.00(+0.00%)
Oct 18, 2017
-561.87
-573.13
-561.87
-566.70
4,294,963,255
+0.00(+0.00%)
Oct 17, 2017
-565.09
-569.11
-557.85
-561.87
4,294,961,725
+0.00(+0.00%)
Oct 16, 2017
-572.32
-578.75
-563.48
-563.48
4,294,962,241
+0.00(+0.00%)
Oct 13, 2017
-572.32
-573.93
-565.09
-569.91
4,294,962,617
+0.00(+0.00%)
Oct 12, 2017
-555.44
-572.32
-555.44
-570.72
4,294,963,079
+0.00(+0.00%)
Oct 11, 2017
-557.05
-561.87
-549.82
-555.44
4,294,962,912
+0.00(+0.00%)
Oct 10, 2017
-557.05
-558.66
-551.42
-555.44
4,294,961,507
+0.00(+0.00%)
Oct 09, 2017
-551.42
-557.85
-550.62
-553.84
4,294,962,947
+0.00(+0.00%)
Oct 06, 2017
-545.80
-554.64
-541.78
-554.64
4,294,961,520
+0.00(+0.00%)
Oct 05, 2017
-539.37
-552.23
-538.96
-547.40
4,294,961,711
+0.00(+0.00%)
Oct 04, 2017
-536.96
-540.97
-531.33
-538.56
4,294,963,613
+0.00(+0.00%)
Oct 03, 2017
-541.78
-541.78
-531.33
-538.56
4,294,961,650
+0.00(+0.00%)
Oct 02, 2017
-536.15
-542.58
-532.94
-541.78
4,294,960,851
+0.00(+0.00%)
Sep 29, 2017
-540.17
-540.97
-531.33
-536.15
4,294,961,153
+0.00(+0.00%)
Sep 28, 2017
-522.49
-540.17
-518.47
-539.37
4,294,958,265
+0.00(+0.00%)
Sep 27, 2017
414.36
420.04
408.67
419.41
12,973
+5.05(+1.22%)
Sep 26, 2017
411.20
417.52
410.57
414.36
6,767
+3.79(+0.92%)
Sep 25, 2017
408.67
418.15
408.04
410.57
9,008
+1.90(+0.46%)
Sep 22, 2017
409.94
412.78
408.67
408.67
4,561
+1.89(+0.47%)
Sep 21, 2017
406.15
416.89
406.15
406.78
7,278
+0.00(+0.00%)
Sep 20, 2017
406.15
408.67
404.25
406.78
9,315
+3.16(+0.78%)
Sep 19, 2017
407.41
409.31
400.46
403.62
7,759
-3.79(-0.93%)
Sep 18, 2017
411.20
413.10
404.57
407.41
7,255
-1.89(-0.46%)
Sep 15, 2017
408.67
411.83
404.25
409.31
16,284
+1.89(+0.47%)
Sep 14, 2017
411.83
412.15
402.04
407.41
7,080
-5.05(-1.23%)
Sep 13, 2017
406.78
412.46
406.78
412.46
7,914
+4.42(+1.08%)
Sep 12, 2017
408.04
412.46
405.52
408.04
9,298
+1.26(+0.31%)
Sep 11, 2017
401.73
408.04
401.73
406.78
7,487
+8.21(+2.06%)
Sep 08, 2017
392.88
402.36
391.63
398.57
7,045
+4.42(+1.12%)
Sep 07, 2017
394.78
396.67
391.56
394.15
4,213
+0.00(+0.00%)
Sep 06, 2017
389.73
396.04
389.09
394.15
7,436
+5.05(+1.30%)
Sep 05, 2017
396.67
397.94
385.94
389.09
8,136
-6.32(-1.60%)
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.