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
Transocean Ltd
(NY:
RIG
)
6.200
+0.300 (+5.08%)
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, 2023
8.220
8.280
8.100
8.180
9,465,393
+0.01(+0.12%)
Aug 30, 2023
8.050
8.220
7.950
8.170
13,764,956
+0.23(+2.90%)
Aug 29, 2023
7.740
8.060
7.590
7.940
11,816,041
+0.22(+2.85%)
Aug 28, 2023
7.800
7.900
7.680
7.720
10,523,846
+0.00(+0.00%)
Aug 25, 2023
7.690
7.790
7.560
7.720
9,460,631
+0.11(+1.45%)
Aug 24, 2023
7.800
7.880
7.580
7.610
12,841,998
-0.26(-3.30%)
Aug 23, 2023
7.680
7.940
7.555
7.870
12,865,287
+0.05(+0.64%)
Aug 22, 2023
8.110
8.150
7.790
7.820
13,652,306
-0.28(-3.46%)
Aug 21, 2023
8.310
8.360
7.930
8.100
8,761,655
-0.12(-1.46%)
Aug 18, 2023
7.920
8.250
7.850
8.220
10,905,508
+0.17(+2.11%)
Aug 17, 2023
8.320
8.360
8.030
8.050
11,514,619
-0.10(-1.23%)
Aug 16, 2023
8.180
8.400
8.080
8.150
11,059,864
+0.00(+0.00%)
Aug 15, 2023
8.260
8.280
8.050
8.150
9,973,513
-0.20(-2.40%)
Aug 14, 2023
8.540
8.550
8.310
8.350
10,507,943
-0.25(-2.91%)
Aug 11, 2023
8.490
8.860
8.410
8.600
20,579,712
+0.16(+1.90%)
Aug 10, 2023
8.390
8.800
8.330
8.440
26,095,780
+0.06(+0.72%)
Aug 09, 2023
8.410
8.740
8.345
8.380
13,879,590
+0.11(+1.33%)
Aug 08, 2023
7.940
8.325
7.670
8.270
14,415,236
+0.14(+1.72%)
Aug 07, 2023
8.440
8.530
8.050
8.130
15,205,337
-0.36(-4.24%)
Aug 04, 2023
8.610
8.645
8.390
8.490
10,874,437
-0.01(-0.12%)
Aug 03, 2023
8.420
8.690
8.410
8.500
11,424,115
+0.10(+1.19%)
Aug 02, 2023
8.230
8.450
8.140
8.400
14,031,440
+0.03(+0.36%)
Aug 01, 2023
8.630
8.655
8.220
8.370
20,171,716
-0.43(-4.89%)
Jul 31, 2023
8.560
8.820
8.555
8.800
18,221,138
+0.25(+2.92%)
Jul 28, 2023
8.340
8.580
8.200
8.550
9,807,095
+0.35(+4.27%)
Jul 27, 2023
8.520
8.550
8.170
8.200
12,472,390
-0.25(-2.96%)
Jul 26, 2023
8.420
8.450
8.300
8.450
10,693,834
-0.09(-1.05%)
Jul 25, 2023
8.600
8.620
8.400
8.540
9,837,208
-0.06(-0.70%)
Jul 24, 2023
8.120
8.680
8.110
8.600
17,243,104
+0.50(+6.17%)
Jul 21, 2023
8.190
8.230
8.010
8.100
13,473,185
-0.09(-1.10%)
Jul 20, 2023
8.340
8.380
8.110
8.190
13,368,430
-0.06(-0.73%)
Jul 19, 2023
8.520
8.630
8.200
8.250
11,551,074
-0.22(-2.60%)
Jul 18, 2023
8.260
8.790
8.250
8.470
26,825,656
+0.54(+6.81%)
Jul 17, 2023
7.780
7.995
7.720
7.930
9,254,654
+0.12(+1.54%)
Jul 14, 2023
8.000
8.130
7.750
7.810
14,378,530
-0.24(-2.98%)
Jul 13, 2023
8.070
8.250
7.980
8.050
14,312,224
+0.03(+0.37%)
Jul 12, 2023
8.350
8.400
7.980
8.020
20,553,434
-0.20(-2.43%)
Jul 11, 2023
8.050
8.250
7.955
8.220
15,165,756
+0.23(+2.88%)
Jul 10, 2023
7.700
8.030
7.670
7.990
20,238,040
+0.26(+3.36%)
Jul 07, 2023
7.330
7.835
7.310
7.730
19,767,456
+0.43(+5.89%)
Jul 06, 2023
7.260
7.390
7.050
7.300
15,794,578
-0.05(-0.68%)
Jul 05, 2023
7.430
7.430
7.150
7.350
27,448,608
+0.38(+5.45%)
Jul 03, 2023
7.050
7.291
6.920
6.970
10,933,410
-0.04(-0.57%)
Jun 30, 2023
6.500
7.090
6.480
7.010
34,361,692
+0.59(+9.19%)
Jun 29, 2023
6.200
6.420
6.180
6.420
17,915,488
+0.35(+5.77%)
Jun 28, 2023
6.170
6.175
5.982
6.070
18,186,618
-0.13(-2.10%)
Jun 27, 2023
6.260
6.375
6.190
6.200
7,749,253
-0.08(-1.27%)
Jun 26, 2023
6.030
6.380
6.010
6.280
15,231,188
+0.29(+4.84%)
Jun 23, 2023
6.040
6.050
5.920
5.990
14,308,824
-0.18(-2.92%)
Jun 22, 2023
6.150
6.240
6.070
6.170
10,029,555
-0.12(-1.91%)
Jun 21, 2023
6.210
6.340
6.170
6.290
12,547,800
+0.05(+0.80%)
Jun 20, 2023
6.190
6.290
5.980
6.240
22,020,552
+0.01(+0.16%)
Jun 16, 2023
6.250
6.280
6.125
6.230
13,966,170
+0.01(+0.16%)
Jun 15, 2023
6.100
6.300
6.100
6.220
15,785,778
+0.06(+0.97%)
Jun 14, 2023
5.980
6.200
5.960
6.160
20,199,736
+0.30(+5.12%)
Jun 13, 2023
5.890
6.090
5.840
5.860
21,894,236
+0.15(+2.63%)
Jun 12, 2023
6.100
6.110
5.690
5.710
33,552,112
-0.53(-8.49%)
Jun 09, 2023
6.300
6.400
6.090
6.240
14,745,676
-0.06(-0.95%)
Jun 08, 2023
6.290
6.470
6.230
6.300
13,087,179
-0.04(-0.63%)
Jun 07, 2023
6.450
6.530
6.240
6.340
13,910,050
+0.03(+0.48%)
Jun 06, 2023
6.200
6.440
6.130
6.310
10,897,449
-0.01(-0.16%)
Jun 05, 2023
6.650
6.730
6.290
6.320
14,188,895
-0.26(-3.95%)
Jun 02, 2023
6.320
6.610
6.211
6.580
17,452,558
+0.45(+7.34%)
Jun 01, 2023
5.730
6.165
5.730
6.130
16,059,747
+0.41(+7.17%)
May 31, 2023
5.950
6.005
5.720
5.720
23,517,204
-0.39(-6.38%)
May 30, 2023
6.030
6.130
5.850
6.110
13,450,298
-0.09(-1.45%)
May 26, 2023
6.370
6.440
6.150
6.200
10,948,661
-0.09(-1.43%)
May 25, 2023
6.300
6.400
6.130
6.290
11,964,925
-0.18(-2.78%)
May 24, 2023
6.310
6.470
6.210
6.470
11,708,946
+0.21(+3.35%)
May 23, 2023
6.350
6.550
6.245
6.260
13,729,372
-0.07(-1.11%)
May 22, 2023
5.960
6.420
5.940
6.330
20,525,586
+0.40(+6.75%)
May 19, 2023
5.880
6.030
5.840
5.930
12,511,297
+0.13(+2.24%)
May 18, 2023
5.820
5.905
5.720
5.800
9,627,060
-0.09(-1.53%)
May 17, 2023
5.860
5.990
5.760
5.890
8,750,340
+0.10(+1.73%)
May 16, 2023
5.810
5.845
5.640
5.790
9,320,689
-0.07(-1.19%)
May 15, 2023
5.910
5.960
5.770
5.860
10,391,362
+0.02(+0.34%)
May 12, 2023
5.730
5.870
5.645
5.840
14,363,269
+0.17(+3.00%)
May 11, 2023
5.840
5.850
5.600
5.670
14,253,272
-0.28(-4.71%)
May 10, 2023
6.060
6.090
5.810
5.950
11,939,819
+0.01(+0.17%)
May 09, 2023
5.930
6.020
5.840
5.940
9,728,391
-0.07(-1.16%)
May 08, 2023
6.300
6.390
5.995
6.010
16,915,980
-0.15(-2.44%)
May 05, 2023
6.110
6.300
6.040
6.160
15,445,296
+0.25(+4.23%)
May 04, 2023
5.660
5.960
5.560
5.910
17,538,728
+0.26(+4.60%)
May 03, 2023
5.590
5.880
5.560
5.650
14,466,479
-0.08(-1.40%)
May 02, 2023
5.850
6.005
5.430
5.730
29,456,644
-0.22(-3.70%)
May 01, 2023
5.780
6.055
5.680
5.950
18,493,544
+0.05(+0.85%)
Apr 28, 2023
5.780
6.040
5.740
5.900
12,457,750
+0.11(+1.90%)
Apr 27, 2023
5.700
5.860
5.651
5.790
9,950,996
+0.04(+0.70%)
Apr 26, 2023
5.970
6.075
5.680
5.750
16,417,997
-0.12(-2.04%)
Apr 25, 2023
6.110
6.180
5.870
5.870
15,510,127
-0.41(-6.53%)
Apr 24, 2023
6.090
6.320
6.020
6.280
13,993,317
+0.22(+3.63%)
Apr 21, 2023
6.230
6.240
5.980
6.060
12,906,588
-0.16(-2.57%)
Apr 20, 2023
6.180
6.340
6.125
6.220
14,747,285
-0.11(-1.74%)
Apr 19, 2023
6.450
6.470
6.120
6.330
22,595,258
-0.29(-4.38%)
Apr 18, 2023
6.530
6.740
6.475
6.620
9,331,501
+0.07(+1.07%)
Apr 17, 2023
6.510
6.630
6.450
6.550
7,135,644
+0.00(+0.00%)
Apr 14, 2023
6.730
6.780
6.480
6.550
8,911,641
-0.13(-1.95%)
Apr 13, 2023
6.700
6.850
6.650
6.680
8,262,734
-0.04(-0.60%)
Apr 12, 2023
6.650
6.790
6.490
6.720
12,058,229
+0.17(+2.60%)
Apr 11, 2023
6.500
6.660
6.310
6.550
11,111,567
+0.14(+2.18%)
Apr 10, 2023
6.330
6.630
6.310
6.410
13,132,701
+0.05(+0.79%)
Apr 06, 2023
6.440
6.490
6.340
6.360
11,894,452
-0.07(-1.09%)
Apr 05, 2023
6.600
6.670
6.340
6.430
13,175,525
-0.19(-2.87%)
Apr 04, 2023
7.130
7.130
6.470
6.620
22,268,416
-0.42(-5.97%)
Apr 03, 2023
6.980
7.110
6.780
7.040
35,144,512
+0.68(+10.69%)
Mar 31, 2023
6.480
6.540
6.320
6.360
16,478,383
-0.09(-1.40%)
Mar 30, 2023
6.660
6.780
6.410
6.450
17,395,962
-0.29(-4.30%)
Mar 29, 2023
6.850
6.900
6.590
6.740
22,339,564
+0.06(+0.90%)
Mar 28, 2023
6.210
6.700
6.140
6.680
25,044,332
+0.48(+7.74%)
Mar 27, 2023
5.920
6.215
5.770
6.200
19,808,400
+0.51(+8.96%)
Mar 24, 2023
5.650
5.765
5.560
5.690
21,020,196
-0.22(-3.72%)
Mar 23, 2023
6.140
6.340
5.830
5.910
20,035,512
-0.12(-1.99%)
Mar 22, 2023
6.180
6.340
6.010
6.030
18,426,568
-0.09(-1.47%)
Mar 21, 2023
6.250
6.430
6.000
6.120
29,121,452
+0.22(+3.73%)
Mar 20, 2023
5.660
5.970
5.660
5.900
22,459,930
+0.27(+4.80%)
Mar 17, 2023
5.690
5.735
5.510
5.630
43,358,084
-0.14(-2.43%)
Mar 16, 2023
5.800
5.950
5.490
5.770
32,976,316
-0.05(-0.86%)
Mar 15, 2023
6.050
6.090
5.450
5.820
53,972,848
-0.57(-8.92%)
Mar 14, 2023
6.420
6.730
6.270
6.390
20,065,422
+0.09(+1.43%)
Mar 13, 2023
6.340
6.720
6.070
6.300
28,671,736
-0.38(-5.69%)
Mar 10, 2023
6.820
7.070
6.570
6.680
26,455,420
+0.02(+0.30%)
Mar 09, 2023
7.150
7.480
6.620
6.660
30,765,700
-0.44(-6.20%)
Mar 08, 2023
7.290
7.420
6.950
7.100
18,110,920
-0.19(-2.61%)
Mar 07, 2023
7.640
7.740
7.280
7.290
18,061,532
-0.30(-3.95%)
Mar 06, 2023
7.510
7.680
7.450
7.590
16,056,834
+0.08(+1.07%)
Mar 03, 2023
7.230
7.610
7.160
7.510
19,719,410
+0.15(+2.04%)
Mar 02, 2023
6.760
7.435
6.720
7.360
29,671,878
+0.28(+3.95%)
Mar 01, 2023
7.050
7.180
6.950
7.080
15,312,456
+0.09(+1.29%)
Feb 28, 2023
6.920
7.110
6.860
6.990
19,947,416
+0.14(+2.04%)
Feb 27, 2023
6.610
7.000
6.610
6.850
15,715,297
+0.10(+1.48%)
Feb 24, 2023
6.380
6.780
6.305
6.750
24,406,876
+0.23(+3.53%)
Feb 23, 2023
6.200
6.550
6.200
6.520
29,704,468
+0.42(+6.89%)
Feb 22, 2023
6.410
6.500
5.610
6.100
53,593,144
-0.74(-10.82%)
Feb 21, 2023
6.930
7.160
6.730
6.840
23,531,836
-0.17(-2.43%)
Feb 17, 2023
7.330
7.410
7.000
7.010
23,851,380
-0.48(-6.41%)
Feb 16, 2023
7.440
7.690
7.440
7.490
12,283,592
-0.12(-1.58%)
Feb 15, 2023
7.440
7.645
7.220
7.610
17,945,096
+0.08(+1.06%)
Feb 14, 2023
7.270
7.590
7.185
7.530
14,527,638
+0.19(+2.59%)
Feb 13, 2023
7.210
7.490
7.040
7.340
17,734,802
-0.01(-0.14%)
Feb 10, 2023
7.240
7.549
7.200
7.350
24,689,432
-0.02(-0.27%)
Feb 09, 2023
7.500
7.530
7.300
7.370
17,029,632
-0.15(-1.99%)
Feb 08, 2023
7.360
7.600
7.222
7.520
25,908,956
+0.15(+2.04%)
Feb 07, 2023
6.990
7.400
6.990
7.370
20,861,264
+0.43(+6.20%)
Feb 06, 2023
6.970
7.070
6.800
6.940
19,648,482
-0.02(-0.29%)
Feb 03, 2023
6.950
7.400
6.930
6.960
27,089,648
-0.01(-0.14%)
Feb 02, 2023
7.160
7.210
6.800
6.970
30,425,508
-0.17(-2.38%)
Feb 01, 2023
6.940
7.230
6.740
7.140
38,207,888
+0.40(+5.93%)
Jan 31, 2023
6.440
6.830
6.420
6.740
17,551,446
+0.25(+3.85%)
Jan 30, 2023
6.500
6.680
6.430
6.490
20,228,996
-0.14(-2.11%)
Jan 27, 2023
6.660
6.765
6.400
6.630
34,682,768
-0.03(-0.45%)
Jan 26, 2023
6.500
6.690
6.230
6.660
26,853,576
+0.24(+3.74%)
Jan 25, 2023
6.210
6.470
6.090
6.420
29,301,130
+0.18(+2.88%)
Jan 24, 2023
5.500
7.540
5.000
6.240
17,407,484
+0.01(+0.16%)
Jan 23, 2023
6.130
6.310
6.030
6.230
30,230,624
+0.22(+3.66%)
Jan 20, 2023
5.890
6.048
5.720
6.010
18,871,248
+0.30(+5.25%)
Jan 19, 2023
5.730
5.890
5.570
5.710
23,497,098
-0.02(-0.35%)
Jan 18, 2023
6.130
6.180
5.720
5.730
35,302,868
-0.34(-5.60%)
Jan 17, 2023
5.640
6.090
5.600
6.070
43,385,716
+0.41(+7.24%)
Jan 13, 2023
5.520
5.670
5.400
5.660
24,911,030
+0.21(+3.85%)
Jan 12, 2023
5.450
5.800
5.380
5.450
38,676,272
+0.03(+0.55%)
Jan 11, 2023
5.490
5.520
5.230
5.420
30,761,504
+0.03(+0.56%)
Jan 10, 2023
5.210
5.490
5.120
5.390
29,910,956
+0.15(+2.86%)
Jan 09, 2023
5.010
5.365
5.000
5.240
41,265,308
+0.34(+6.94%)
Jan 06, 2023
4.660
5.000
4.620
4.900
31,208,208
+0.30(+6.52%)
Jan 05, 2023
4.280
4.600
4.260
4.600
16,601,159
+0.33(+7.73%)
Jan 04, 2023
4.210
4.445
4.160
4.270
15,728,533
-0.05(-1.16%)
Jan 03, 2023
4.500
4.620
4.250
4.320
17,227,154
-0.24(-5.26%)
Dec 30, 2022
4.500
4.590
4.490
4.560
9,536,014
+0.00(+0.00%)
Dec 29, 2022
4.490
4.645
4.470
4.560
10,356,787
+0.01(+0.22%)
Dec 28, 2022
4.680
4.720
4.460
4.550
13,724,771
-0.18(-3.81%)
Dec 27, 2022
4.670
4.790
4.590
4.730
12,981,950
+0.06(+1.28%)
Dec 23, 2022
4.550
4.675
4.500
4.670
13,877,768
+0.20(+4.47%)
Dec 22, 2022
4.590
4.590
4.385
4.470
16,728,380
-0.12(-2.61%)
Dec 21, 2022
4.500
4.650
4.470
4.590
20,488,756
+0.14(+3.15%)
Dec 20, 2022
4.170
4.480
4.130
4.450
15,168,957
+0.28(+6.71%)
Dec 19, 2022
4.340
4.380
4.150
4.170
12,783,027
-0.11(-2.57%)
Dec 16, 2022
4.060
4.330
4.030
4.280
21,184,176
+0.04(+0.94%)
Dec 15, 2022
4.190
4.400
4.160
4.240
20,152,388
-0.13(-2.97%)
Dec 14, 2022
4.120
4.450
4.065
4.370
32,252,984
+0.25(+6.07%)
Dec 13, 2022
4.100
4.140
3.970
4.120
20,322,184
+0.21(+5.37%)
Dec 12, 2022
3.760
3.975
3.710
3.910
13,363,269
+0.18(+4.83%)
Dec 09, 2022
3.870
3.920
3.730
3.730
12,008,452
-0.11(-2.86%)
Dec 08, 2022
3.880
4.090
3.830
3.840
25,165,360
+0.17(+4.63%)
Dec 07, 2022
3.900
3.920
3.650
3.670
22,969,028
-0.19(-4.92%)
Dec 06, 2022
3.960
4.040
3.780
3.860
23,006,080
-0.11(-2.77%)
Dec 05, 2022
4.280
4.280
3.960
3.970
17,977,574
-0.22(-5.25%)
Dec 02, 2022
4.020
4.190
3.980
4.190
13,381,836
+0.12(+2.95%)
Dec 01, 2022
4.300
4.400
4.070
4.070
17,621,556
-0.18(-4.24%)
Nov 30, 2022
4.180
4.250
4.060
4.250
19,334,532
+0.19(+4.68%)
Nov 29, 2022
3.980
4.080
3.950
4.060
20,611,280
+0.18(+4.64%)
Nov 28, 2022
3.910
4.000
3.880
3.880
15,192,991
-0.18(-4.43%)
Nov 25, 2022
4.080
4.150
4.050
4.060
5,781,006
-0.01(-0.25%)
Nov 23, 2022
3.980
4.090
3.920
4.070
15,613,674
-0.02(-0.49%)
Nov 22, 2022
4.100
4.220
4.070
4.090
22,429,096
+0.09(+2.25%)
Nov 21, 2022
4.000
4.046
3.735
4.000
36,985,332
-0.14(-3.38%)
Nov 18, 2022
4.110
4.190
3.990
4.140
19,447,910
-0.08(-1.90%)
Nov 17, 2022
4.180
4.280
4.110
4.220
19,689,808
-0.06(-1.40%)
Nov 16, 2022
4.400
4.430
4.260
4.280
18,557,484
-0.17(-3.82%)
Nov 15, 2022
4.530
4.580
4.410
4.450
24,343,088
+0.02(+0.45%)
Nov 14, 2022
4.400
4.580
4.370
4.430
28,558,828
+0.01(+0.23%)
Nov 11, 2022
4.110
4.540
4.106
4.420
37,934,768
+0.43(+10.78%)
Nov 10, 2022
4.040
4.050
3.890
3.990
19,360,064
+0.14(+3.64%)
Nov 09, 2022
4.100
4.160
3.850
3.850
25,117,552
-0.34(-8.11%)
Nov 08, 2022
4.250
4.280
4.120
4.190
19,024,708
-0.07(-1.64%)
Nov 07, 2022
4.080
4.280
4.080
4.260
24,246,766
+0.20(+4.93%)
Nov 04, 2022
4.260
4.340
3.980
4.060
36,161,592
-0.10(-2.40%)
Nov 03, 2022
3.600
4.190
3.580
4.160
54,553,992
+0.55(+15.24%)
Nov 02, 2022
3.660
3.610
30,713,638
-0.05(-1.37%)
Nov 01, 2022
3.800
3.820
3.550
3.660
21,765,896
-0.02(-0.54%)
Oct 31, 2022
3.560
3.780
3.540
3.680
21,335,172
+0.06(+1.66%)
Oct 28, 2022
3.640
3.670
3.510
3.620
18,228,488
-0.02(-0.55%)
Oct 27, 2022
3.780
3.830
3.630
3.640
26,843,428
-0.07(-1.89%)
Oct 26, 2022
3.610
3.800
3.595
3.710
30,469,772
+0.15(+4.21%)
Oct 25, 2022
3.500
3.635
3.440
3.560
21,013,380
+0.05(+1.42%)
Oct 24, 2022
3.500
3.600
3.470
3.510
21,631,860
-0.08(-2.23%)
Oct 21, 2022
3.430
3.640
3.400
3.590
29,747,548
+0.19(+5.59%)
Oct 20, 2022
3.430
3.505
3.380
3.400
27,113,914
+0.03(+0.89%)
Oct 19, 2022
3.190
3.370
3.140
3.370
32,225,716
+0.25(+8.01%)
Oct 18, 2022
3.180
3.225
3.030
3.120
18,010,712
+0.03(+0.97%)
Oct 17, 2022
3.000
3.110
2.960
3.090
21,503,484
+0.18(+6.19%)
Oct 14, 2022
2.920
3.000
2.870
2.910
15,470,335
-0.04(-1.36%)
Oct 13, 2022
2.780
2.970
2.740
2.950
21,457,174
+0.09(+3.15%)
Oct 12, 2022
2.890
2.935
2.800
2.860
16,549,223
-0.08(-2.72%)
Oct 11, 2022
2.910
3.000
2.835
2.940
25,705,796
-0.06(-2.00%)
Oct 10, 2022
3.050
3.100
2.950
3.000
21,223,372
-0.09(-2.91%)
Oct 07, 2022
3.170
3.240
3.070
3.090
32,600,528
-0.11(-3.44%)
Oct 06, 2022
3.090
3.230
3.050
3.200
61,497,568
+0.20(+6.67%)
Oct 05, 2022
2.850
3.020
2.830
3.000
30,955,174
+0.10(+3.45%)
Oct 04, 2022
2.780
2.910
2.730
2.900
34,378,156
+0.23(+8.61%)
Oct 03, 2022
2.600
2.695
2.570
2.670
21,845,184
+0.20(+8.10%)
Sep 30, 2022
2.500
2.580
2.450
2.470
22,374,804
-0.01(-0.40%)
Sep 29, 2022
2.640
2.650
2.420
2.480
30,484,120
-0.25(-9.16%)
Sep 28, 2022
2.540
2.730
2.480
2.730
33,290,316
+0.25(+10.08%)
Sep 27, 2022
2.510
2.635
2.440
2.480
40,753,764
+0.09(+3.77%)
Sep 26, 2022
2.360
2.440
2.340
2.390
32,293,964
+0.03(+1.27%)
Sep 23, 2022
2.450
2.460
2.330
2.360
35,930,448
-0.19(-7.45%)
Sep 22, 2022
2.710
2.760
2.550
2.550
33,483,904
-0.13(-4.85%)
Sep 21, 2022
2.810
2.860
2.670
2.680
28,243,454
-0.05(-1.83%)
Sep 20, 2022
2.910
2.910
2.700
2.730
43,640,324
-0.21(-7.14%)
Sep 19, 2022
2.930
3.010
2.900
2.940
25,602,500
-0.09(-2.97%)
Sep 16, 2022
3.220
3.220
3.000
3.030
33,333,272
-0.20(-6.19%)
Sep 15, 2022
3.310
3.330
3.220
3.230
26,284,748
-0.18(-5.28%)
Sep 14, 2022
3.580
3.610
3.330
3.410
43,795,776
-0.24(-6.58%)
Sep 13, 2022
3.790
3.860
3.650
3.650
17,317,402
-0.26(-6.65%)
Sep 12, 2022
3.840
3.910
3.780
3.910
11,689,778
+0.16(+4.27%)
Sep 09, 2022
3.700
3.780
3.650
3.750
13,859,539
+0.15(+4.17%)
Sep 08, 2022
3.550
3.660
3.510
3.600
11,523,669
+0.04(+1.12%)
Sep 07, 2022
3.500
3.620
3.430
3.560
11,529,743
+0.00(+0.00%)
Sep 06, 2022
3.660
3.680
3.465
3.560
14,262,358
+0.00(+0.00%)
Sep 02, 2022
3.480
3.620
3.415
3.560
15,573,509
+0.16(+4.71%)
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.