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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
7.270
7.740
7.170
7.460
601,800
+0.27(+3.76%)
Aug 29, 2019
7.000
7.590
6.955
7.190
733,931
+0.22(+3.16%)
Aug 28, 2019
6.510
6.970
6.500
6.970
765,379
+0.49(+7.56%)
Aug 27, 2019
6.130
6.570
6.090
6.480
636,981
+0.41(+6.75%)
Aug 26, 2019
6.060
6.220
6.020
6.070
472,886
+0.09(+1.51%)
Aug 23, 2019
6.210
6.220
5.960
5.980
442,100
-0.34(-5.38%)
Aug 22, 2019
6.350
6.440
6.150
6.320
284,809
+0.01(+0.16%)
Aug 21, 2019
6.140
6.380
6.130
6.310
278,385
+0.23(+3.78%)
Aug 20, 2019
6.020
6.120
5.925
6.080
227,130
+0.04(+0.66%)
Aug 19, 2019
6.250
6.275
5.940
6.040
491,015
-0.09(-1.47%)
Aug 16, 2019
6.320
6.395
6.070
6.130
395,700
-0.12(-1.92%)
Aug 15, 2019
6.290
6.350
6.140
6.250
303,559
-0.02(-0.32%)
Aug 14, 2019
6.240
6.315
6.060
6.270
322,785
-0.13(-2.03%)
Aug 13, 2019
6.170
6.560
6.150
6.400
474,104
+0.23(+3.73%)
Aug 12, 2019
6.510
6.640
6.110
6.170
327,722
-0.36(-5.51%)
Aug 09, 2019
6.760
6.870
6.500
6.530
458,600
-0.24(-3.55%)
Aug 08, 2019
6.300
6.980
6.280
6.770
793,694
+0.50(+7.97%)
Aug 07, 2019
6.000
6.500
5.540
6.270
1,448,994
+0.14(+2.28%)
Aug 06, 2019
8.220
8.500
6.040
6.130
3,449,846
-3.55(-36.67%)
Aug 05, 2019
9.980
10.04
9.490
9.680
534,967
-0.41(-4.06%)
Aug 02, 2019
10.20
10.21
9.730
10.09
333,300
-0.12(-1.18%)
Aug 01, 2019
10.27
10.79
10.04
10.21
624,141
-0.04(-0.39%)
Jul 31, 2019
9.960
10.36
9.940
10.25
452,154
+0.29(+2.91%)
Jul 30, 2019
9.830
10.09
9.690
9.960
507,388
+0.02(+0.20%)
Jul 29, 2019
10.03
10.11
9.800
9.940
274,059
-0.08(-0.80%)
Jul 26, 2019
10.04
10.23
9.915
10.02
287,100
+0.02(+0.20%)
Jul 25, 2019
10.03
10.09
9.850
10.00
250,508
+0.01(+0.10%)
Jul 24, 2019
9.690
10.02
9.580
9.990
275,948
+0.22(+2.25%)
Jul 23, 2019
9.850
9.850
9.710
9.770
187,134
-0.06(-0.61%)
Jul 22, 2019
9.950
9.950
9.700
9.830
257,210
-0.12(-1.21%)
Jul 19, 2019
9.940
10.02
9.870
9.950
260,700
-0.01(-0.10%)
Jul 18, 2019
10.05
10.09
9.784
9.960
419,604
-0.12(-1.19%)
Jul 17, 2019
10.18
10.28
9.960
10.08
237,697
-0.10(-0.98%)
Jul 16, 2019
10.14
10.28
10.02
10.18
350,674
-0.03(-0.29%)
Jul 15, 2019
10.32
10.53
10.18
10.21
359,430
-0.11(-1.07%)
Jul 12, 2019
10.15
10.38
10.04
10.32
364,700
+0.24(+2.38%)
Jul 11, 2019
10.03
10.31
9.980
10.08
397,001
+0.08(+0.80%)
Jul 10, 2019
10.00
10.09
9.910
10.00
459,677
+0.06(+0.60%)
Jul 09, 2019
9.730
10.00
9.710
9.940
573,873
+0.16(+1.64%)
Jul 08, 2019
9.900
10.14
9.700
9.780
774,251
-0.16(-1.61%)
Jul 05, 2019
9.670
10.00
9.660
9.940
477,900
+0.20(+2.05%)
Jul 03, 2019
9.320
9.745
9.260
9.740
348,500
+0.43(+4.62%)
Jul 02, 2019
9.250
9.450
9.050
9.310
598,010
+0.02(+0.22%)
Jul 01, 2019
9.180
9.350
9.030
9.290
508,216
+0.17(+1.86%)
Jun 28, 2019
8.690
9.120
8.600
9.120
1,025,200
+0.37(+4.23%)
Jun 27, 2019
8.710
8.860
8.670
8.750
410,661
+0.08(+0.92%)
Jun 26, 2019
8.650
9.070
8.620
8.670
519,501
+0.12(+1.40%)
Jun 25, 2019
8.490
8.610
8.270
8.550
363,368
+0.06(+0.71%)
Jun 24, 2019
8.620
8.730
8.360
8.490
414,509
-0.15(-1.74%)
Jun 21, 2019
8.480
8.740
8.410
8.640
322,600
+0.11(+1.29%)
Jun 20, 2019
8.350
8.650
8.250
8.530
778,556
+0.23(+2.77%)
Jun 19, 2019
8.250
8.370
8.021
8.300
399,813
+0.08(+0.97%)
Jun 18, 2019
7.750
8.300
7.750
8.220
973,125
+0.53(+6.89%)
Jun 17, 2019
7.830
7.891
7.630
7.690
344,819
-0.18(-2.29%)
Jun 14, 2019
8.040
8.140
7.850
7.870
223,800
-0.20(-2.48%)
Jun 13, 2019
8.090
8.140
7.970
8.070
308,369
+0.01(+0.12%)
Jun 12, 2019
7.950
8.110
7.950
8.060
196,677
+0.09(+1.13%)
Jun 11, 2019
8.000
8.110
7.860
7.970
382,141
+0.03(+0.38%)
Jun 10, 2019
7.900
8.220
7.900
7.940
308,530
+0.08(+1.02%)
Jun 07, 2019
7.860
8.080
7.830
7.860
666,000
+0.11(+1.42%)
Jun 06, 2019
7.670
7.819
7.520
7.750
267,891
+0.04(+0.52%)
Jun 05, 2019
7.790
7.900
7.560
7.710
292,031
-0.04(-0.52%)
Jun 04, 2019
7.670
8.000
7.590
7.750
438,339
+0.19(+2.51%)
Jun 03, 2019
7.730
7.820
7.470
7.560
372,365
-0.19(-2.45%)
May 31, 2019
7.750
7.910
7.620
7.750
387,100
-0.12(-1.52%)
May 30, 2019
8.040
8.120
7.835
7.870
361,410
-0.17(-2.11%)
May 29, 2019
7.950
8.080
7.820
8.040
534,463
+0.02(+0.25%)
May 28, 2019
8.160
8.290
7.950
8.020
479,622
-0.14(-1.72%)
May 24, 2019
8.050
8.250
8.050
8.160
390,300
+0.23(+2.90%)
May 23, 2019
8.120
8.120
7.800
7.930
407,435
-0.29(-3.53%)
May 22, 2019
8.280
8.360
8.050
8.220
449,580
-0.15(-1.79%)
May 21, 2019
7.950
8.450
7.920
8.370
737,648
+0.47(+5.95%)
May 20, 2019
7.690
7.920
7.530
7.900
416,569
+0.15(+1.94%)
May 17, 2019
7.590
7.880
7.500
7.750
373,300
+0.04(+0.52%)
May 16, 2019
7.860
7.950
7.670
7.710
475,996
-0.10(-1.28%)
May 15, 2019
7.480
7.970
7.450
7.810
492,996
+0.27(+3.58%)
May 14, 2019
7.680
7.910
7.500
7.540
678,296
-0.09(-1.18%)
May 13, 2019
7.980
7.984
7.580
7.630
529,280
-0.52(-6.38%)
May 10, 2019
8.240
8.380
7.890
8.150
585,100
-0.14(-1.69%)
May 09, 2019
8.600
8.690
8.110
8.290
701,244
-0.53(-6.01%)
May 08, 2019
8.830
9.280
8.670
8.820
921,172
-0.05(-0.56%)
May 07, 2019
10.00
10.65
8.710
8.870
1,992,448
-0.43(-4.62%)
May 06, 2019
9.120
9.350
8.750
9.300
1,230,691
+0.25(+2.76%)
May 03, 2019
8.580
9.330
8.500
9.050
1,176,100
+0.50(+5.85%)
May 02, 2019
8.590
9.100
8.480
8.550
1,550,287
+0.04(+0.47%)
May 01, 2019
7.950
8.510
7.790
8.510
1,231,043
+0.91(+11.97%)
Apr 30, 2019
7.660
7.740
7.540
7.600
486,063
-0.01(-0.13%)
Apr 29, 2019
7.450
7.740
7.410
7.610
683,929
+0.16(+2.15%)
Apr 26, 2019
7.620
7.640
7.410
7.450
349,300
-0.18(-2.36%)
Apr 25, 2019
7.700
7.770
7.580
7.630
272,180
-0.10(-1.29%)
Apr 24, 2019
7.980
8.050
7.630
7.730
299,988
-0.26(-3.25%)
Apr 23, 2019
7.830
8.080
7.790
7.990
630,275
+0.18(+2.30%)
Apr 22, 2019
7.740
7.900
7.610
7.810
542,728
+0.07(+0.90%)
Apr 18, 2019
8.130
8.150
7.510
7.740
653,100
-0.42(-5.15%)
Apr 17, 2019
8.520
8.620
7.900
8.160
400,950
-0.28(-3.32%)
Apr 16, 2019
8.340
8.480
8.340
8.440
373,067
+0.12(+1.44%)
Apr 15, 2019
8.450
8.463
8.070
8.320
521,942
-0.16(-1.89%)
Apr 12, 2019
8.710
8.800
8.450
8.480
463,400
-0.21(-2.42%)
Apr 11, 2019
8.580
8.710
8.540
8.690
534,222
+0.07(+0.81%)
Apr 10, 2019
8.750
8.780
8.480
8.620
611,202
+0.02(+0.23%)
Apr 09, 2019
8.510
8.660
8.310
8.600
587,092
+0.15(+1.78%)
Apr 08, 2019
8.390
8.770
8.240
8.450
842,995
+0.11(+1.32%)
Apr 05, 2019
8.520
8.570
8.213
8.340
543,200
-0.11(-1.30%)
Apr 04, 2019
8.500
8.670
8.280
8.450
590,116
-0.05(-0.59%)
Apr 03, 2019
8.310
9.080
8.230
8.500
1,676,179
+0.27(+3.28%)
Apr 02, 2019
7.810
8.240
7.730
8.230
796,155
+0.34(+4.31%)
Apr 01, 2019
7.640
7.960
7.440
7.890
700,222
+0.44(+5.91%)
Mar 29, 2019
7.850
7.900
7.250
7.450
716,000
-0.39(-4.97%)
Mar 28, 2019
7.600
7.930
7.400
7.840
471,930
+0.24(+3.16%)
Mar 27, 2019
7.210
7.720
7.010
7.600
763,245
+0.40(+5.56%)
Mar 26, 2019
7.250
7.320
7.080
7.200
319,846
+0.03(+0.42%)
Mar 25, 2019
7.000
7.370
6.910
7.170
539,355
+0.21(+3.02%)
Mar 22, 2019
7.150
7.370
6.850
6.960
582,600
-0.22(-3.06%)
Mar 21, 2019
7.390
7.460
7.050
7.180
782,455
-0.19(-2.58%)
Mar 20, 2019
7.090
7.580
6.968
7.370
1,217,450
+0.39(+5.59%)
Mar 19, 2019
6.510
7.150
6.510
6.980
810,563
+0.45(+6.89%)
Mar 18, 2019
6.060
7.080
6.010
6.530
1,344,242
+0.30(+4.82%)
Mar 15, 2019
5.350
6.480
5.350
6.230
2,922,500
+1.33(+27.14%)
Mar 14, 2019
4.620
4.930
4.570
4.900
150,943
+0.30(+6.52%)
Mar 13, 2019
4.610
4.750
4.570
4.600
91,072
+0.02(+0.44%)
Mar 12, 2019
4.630
4.690
4.570
4.580
48,082
-0.04(-0.87%)
Mar 11, 2019
4.450
4.710
4.450
4.620
98,086
+0.19(+4.29%)
Mar 08, 2019
4.420
4.500
4.370
4.430
102,300
+0.02(+0.45%)
Mar 07, 2019
4.630
4.650
4.410
4.410
231,697
-0.24(-5.16%)
Mar 06, 2019
4.810
4.830
4.590
4.650
86,223
-0.15(-3.12%)
Mar 05, 2019
4.770
4.830
4.700
4.800
78,701
+0.06(+1.27%)
Mar 04, 2019
4.800
4.860
4.720
4.740
50,659
-0.05(-1.04%)
Mar 01, 2019
4.800
4.810
4.670
4.790
67,400
+0.04(+0.84%)
Feb 28, 2019
4.740
4.810
4.700
4.750
60,748
+0.00(+0.00%)
Feb 27, 2019
4.760
4.770
4.610
4.750
70,485
-0.03(-0.63%)
Feb 26, 2019
4.590
4.850
4.530
4.780
127,941
+0.17(+3.69%)
Feb 25, 2019
4.700
4.790
4.610
4.610
173,984
-0.08(-1.71%)
Feb 22, 2019
4.490
4.760
4.430
4.690
269,700
-0.20(-4.09%)
Feb 21, 2019
4.940
4.950
4.870
4.890
257,133
-0.06(-1.21%)
Feb 20, 2019
4.970
5.020
4.930
4.950
270,939
-0.03(-0.60%)
Feb 19, 2019
4.950
5.020
4.930
4.980
96,819
+0.01(+0.20%)
Feb 15, 2019
5.000
5.080
4.950
4.970
130,500
-0.01(-0.20%)
Feb 14, 2019
4.950
5.000
4.880
4.980
55,179
+0.03(+0.61%)
Feb 13, 2019
5.000
5.020
4.930
4.950
53,108
-0.05(-1.00%)
Feb 12, 2019
4.970
5.010
4.920
5.000
56,840
+0.05(+1.01%)
Feb 11, 2019
5.000
5.010
4.870
4.950
71,092
-0.05(-1.00%)
Feb 08, 2019
5.000
5.045
4.820
5.000
115,400
-0.08(-1.57%)
Feb 07, 2019
5.060
5.080
4.950
5.080
95,433
-0.04(-0.78%)
Feb 06, 2019
4.950
5.120
4.950
5.120
92,560
+0.16(+3.23%)
Feb 05, 2019
4.880
4.980
4.860
4.960
80,958
+0.11(+2.27%)
Feb 04, 2019
4.870
4.935
4.800
4.850
91,817
-0.01(-0.21%)
Feb 01, 2019
4.780
4.900
4.740
4.860
86,300
+0.10(+2.10%)
Jan 31, 2019
4.590
4.780
4.580
4.760
192,852
+0.16(+3.48%)
Jan 30, 2019
4.580
4.680
4.390
4.600
212,478
+0.11(+2.45%)
Jan 29, 2019
4.540
4.550
4.460
4.490
122,563
-0.04(-0.88%)
Jan 28, 2019
4.570
4.590
4.370
4.530
139,438
-0.08(-1.74%)
Jan 25, 2019
4.670
4.710
4.570
4.610
101,000
-0.04(-0.86%)
Jan 24, 2019
4.590
4.730
4.560
4.650
124,374
+0.06(+1.31%)
Jan 23, 2019
4.740
4.810
4.570
4.590
125,339
-0.12(-2.55%)
Jan 22, 2019
4.830
4.920
4.660
4.710
175,229
-0.12(-2.48%)
Jan 18, 2019
4.740
4.840
4.670
4.830
132,500
+0.12(+2.55%)
Jan 17, 2019
4.760
4.790
4.590
4.710
150,872
-0.07(-1.46%)
Jan 16, 2019
4.800
4.840
4.626
4.780
107,630
+0.01(+0.21%)
Jan 15, 2019
4.670
4.805
4.640
4.770
114,954
+0.12(+2.58%)
Jan 14, 2019
4.700
4.716
4.550
4.650
119,511
-0.10(-2.11%)
Jan 11, 2019
4.790
4.930
4.700
4.750
126,000
-0.04(-0.84%)
Jan 10, 2019
4.680
4.800
4.660
4.790
79,738
+0.07(+1.48%)
Jan 09, 2019
4.750
4.810
4.590
4.720
316,626
-0.03(-0.63%)
Jan 08, 2019
4.850
4.950
4.705
4.750
219,463
-0.06(-1.25%)
Jan 07, 2019
4.710
4.820
4.700
4.810
162,487
+0.10(+2.12%)
Jan 04, 2019
4.650
4.820
4.560
4.710
153,900
+0.15(+3.29%)
Jan 03, 2019
4.620
4.780
4.440
4.560
200,142
-0.06(-1.30%)
Jan 02, 2019
4.690
4.710
4.570
4.620
122,262
-0.13(-2.74%)
Dec 31, 2018
4.900
4.910
4.670
4.750
144,200
-0.07(-1.45%)
Dec 28, 2018
4.650
4.950
4.590
4.820
178,800
+0.17(+3.66%)
Dec 27, 2018
4.850
4.915
4.435
4.650
379,423
-0.22(-4.52%)
Dec 26, 2018
4.960
5.200
4.690
4.870
286,743
+0.07(+1.46%)
Dec 24, 2018
4.950
4.960
4.770
4.800
133,500
-0.21(-4.19%)
Dec 21, 2018
5.220
5.290
5.000
5.010
336,800
-0.20(-3.84%)
Dec 20, 2018
5.600
5.660
5.210
5.210
266,855
-0.38(-6.80%)
Dec 19, 2018
5.850
5.920
5.580
5.590
116,501
-0.24(-4.12%)
Dec 18, 2018
6.090
6.090
5.800
5.830
167,991
-0.18(-3.00%)
Dec 17, 2018
6.350
6.370
5.970
6.010
162,242
-0.32(-5.06%)
Dec 14, 2018
6.370
6.450
6.250
6.330
180,300
-0.12(-1.86%)
Dec 13, 2018
6.500
6.620
6.440
6.450
205,917
+0.00(+0.00%)
Dec 12, 2018
6.340
6.500
6.340
6.450
329,631
+0.12(+1.90%)
Dec 11, 2018
6.200
6.430
6.200
6.330
214,786
+0.11(+1.77%)
Dec 10, 2018
6.020
6.290
6.010
6.220
264,012
+0.16(+2.64%)
Dec 07, 2018
6.070
6.120
5.970
6.060
151,700
+0.03(+0.50%)
Dec 06, 2018
6.100
6.170
5.980
6.030
186,826
-0.09(-1.47%)
Dec 04, 2018
6.400
6.400
6.100
6.120
155,800
-0.30(-4.67%)
Dec 03, 2018
6.450
6.570
6.390
6.420
255,723
-0.02(-0.31%)
Nov 30, 2018
6.360
6.500
6.240
6.440
316,300
+0.07(+1.10%)
Nov 29, 2018
6.280
6.480
6.280
6.370
162,395
+0.02(+0.31%)
Nov 28, 2018
6.290
6.490
6.220
6.350
266,385
+0.11(+1.76%)
Nov 27, 2018
6.180
6.260
6.090
6.240
207,612
+0.05(+0.81%)
Nov 26, 2018
6.060
6.230
6.000
6.190
171,999
+0.10(+1.64%)
Nov 23, 2018
6.000
6.300
6.000
6.090
105,400
+0.06(+1.00%)
Nov 21, 2018
6.030
6.030
6.030
0
-0.13(-2.11%)
Nov 20, 2018
6.220
6.380
6.080
6.160
225,796
-0.18(-2.84%)
Nov 19, 2018
6.530
6.780
6.280
6.340
253,459
-0.18(-2.76%)
Nov 16, 2018
6.610
6.990
6.110
6.520
677,400
-0.14(-2.10%)
Nov 15, 2018
5.840
6.670
5.840
6.660
622,926
+0.86(+14.83%)
Nov 14, 2018
5.720
5.930
5.630
5.800
211,819
+0.19(+3.39%)
Nov 13, 2018
5.610
5.700
5.520
5.610
172,530
+0.01(+0.18%)
Nov 12, 2018
5.640
5.670
5.347
5.600
126,058
-0.06(-1.06%)
Nov 09, 2018
5.710
5.750
5.570
5.660
122,800
-0.04(-0.70%)
Nov 08, 2018
5.130
5.810
5.030
5.700
166,653
+0.09(+1.60%)
Nov 07, 2018
5.640
5.680
5.550
5.610
131,111
-0.02(-0.36%)
Nov 06, 2018
5.510
5.630
5.470
5.630
88,155
+0.15(+2.74%)
Nov 05, 2018
5.560
5.610
5.380
5.480
82,238
-0.06(-1.08%)
Nov 02, 2018
5.560
5.650
5.475
5.540
73,600
+0.01(+0.18%)
Nov 01, 2018
5.310
5.550
5.260
5.530
70,274
+0.23(+4.34%)
Oct 31, 2018
5.500
5.540
5.270
5.300
112,541
-0.14(-2.57%)
Oct 30, 2018
5.160
5.450
5.140
5.440
138,742
+0.27(+5.22%)
Oct 29, 2018
5.300
5.340
5.110
5.170
129,492
-0.10(-1.90%)
Oct 26, 2018
5.190
5.420
5.150
5.270
197,100
-0.01(-0.19%)
Oct 25, 2018
5.120
5.320
5.100
5.280
121,396
+0.13(+2.52%)
Oct 24, 2018
5.480
5.490
5.140
5.150
114,278
-0.32(-5.85%)
Oct 23, 2018
5.390
5.500
5.240
5.470
112,137
+0.00(+0.00%)
Oct 22, 2018
5.400
5.590
5.400
5.470
127,277
+0.06(+1.11%)
Oct 19, 2018
5.760
5.820
5.350
5.410
278,000
-0.35(-6.08%)
Oct 18, 2018
5.940
5.950
5.740
5.760
99,393
-0.16(-2.70%)
Oct 17, 2018
5.960
5.960
5.800
5.920
52,037
-0.01(-0.17%)
Oct 16, 2018
5.850
5.960
5.850
5.930
135,357
+0.14(+2.42%)
Oct 15, 2018
5.750
5.860
5.665
5.790
201,069
-0.02(-0.34%)
Oct 12, 2018
5.650
5.820
5.590
5.810
263,200
+0.23(+4.12%)
Oct 11, 2018
5.650
5.790
5.510
5.580
186,707
-0.08(-1.41%)
Oct 10, 2018
5.800
5.800
5.594
5.660
267,991
-0.12(-2.08%)
Oct 09, 2018
5.770
5.940
5.750
5.780
170,044
+0.00(+0.00%)
Oct 08, 2018
6.030
6.040
5.770
5.780
301,978
-0.26(-4.30%)
Oct 05, 2018
6.150
6.210
5.960
6.040
245,500
-0.11(-1.79%)
Oct 04, 2018
6.080
6.180
6.000
6.150
328,591
+0.07(+1.15%)
Oct 03, 2018
5.880
6.110
5.740
6.080
299,079
+0.21(+3.58%)
Oct 02, 2018
5.810
5.940
5.770
5.870
129,223
+0.07(+1.21%)
Oct 01, 2018
5.970
5.990
5.670
5.800
440,971
-0.13(-2.19%)
Sep 28, 2018
5.760
5.990
5.760
5.930
178,100
+0.17(+2.95%)
Sep 27, 2018
5.740
5.830
5.620
5.760
201,705
+0.03(+0.52%)
Sep 26, 2018
5.930
6.020
5.700
5.730
330,564
-0.21(-3.54%)
Sep 25, 2018
5.880
6.053
5.860
5.940
218,241
+0.06(+1.02%)
Sep 24, 2018
5.740
5.930
5.710
5.880
111,730
+0.12(+2.08%)
Sep 21, 2018
5.720
5.800
5.690
5.760
374,800
+0.04(+0.70%)
Sep 20, 2018
5.590
5.820
5.540
5.720
301,453
+0.17(+3.06%)
Sep 19, 2018
5.450
5.620
5.430
5.550
211,280
+0.09(+1.65%)
Sep 18, 2018
5.410
5.595
5.410
5.460
211,855
+0.04(+0.74%)
Sep 17, 2018
5.520
5.570
5.390
5.420
215,567
-0.13(-2.34%)
Sep 14, 2018
5.680
5.680
5.500
5.550
138,500
-0.10(-1.77%)
Sep 13, 2018
5.700
5.790
5.600
5.650
213,846
-0.05(-0.88%)
Sep 12, 2018
6.070
6.070
5.660
5.700
293,410
-0.32(-5.32%)
Sep 11, 2018
6.260
6.260
5.960
6.020
315,666
-0.17(-2.75%)
Sep 10, 2018
6.290
6.350
6.120
6.190
249,234
-0.08(-1.28%)
Sep 07, 2018
6.400
6.515
6.260
6.270
198,300
-0.13(-2.03%)
Sep 06, 2018
6.550
6.560
6.180
6.400
221,570
-0.15(-2.29%)
Sep 05, 2018
6.490
6.650
6.360
6.550
412,501
+0.08(+1.24%)
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.