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
U S Global Inv Inc
(NQ:
GROW
)
2.590
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 9:58 AM EDT, Jun 14, 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 30, 2019
1.850
1.936
1.742
1.931
124,714
+0.12(+6.44%)
Aug 29, 2019
1.796
1.850
1.706
1.814
103,740
-0.05(-2.88%)
Aug 28, 2019
1.769
1.868
1.760
1.868
64,289
+0.11(+6.12%)
Aug 27, 2019
1.859
1.859
1.715
1.760
76,872
-0.06(-3.45%)
Aug 26, 2019
1.940
1.940
1.751
1.823
96,102
-0.03(-1.45%)
Aug 23, 2019
1.868
1.967
1.802
1.850
129,169
-0.01(-0.49%)
Aug 22, 2019
2.030
2.030
1.859
1.859
132,244
-0.13(-6.33%)
Aug 21, 2019
1.859
2.012
1.823
1.985
254,439
+0.18(+9.95%)
Aug 20, 2019
1.886
1.886
1.796
1.805
69,858
-0.02(-0.92%)
Aug 19, 2019
1.778
1.841
1.706
1.822
81,566
+0.07(+4.03%)
Aug 16, 2019
1.769
1.780
1.706
1.751
54,228
+0.03(+1.56%)
Aug 15, 2019
1.814
1.841
1.715
1.724
67,743
-0.11(-5.88%)
Aug 14, 2019
1.643
1.832
1.625
1.832
136,081
+0.19(+11.48%)
Aug 13, 2019
1.715
1.715
1.643
1.643
143,354
-0.08(-4.60%)
Aug 12, 2019
1.814
1.814
1.697
1.723
71,927
-0.02(-1.12%)
Aug 09, 2019
1.832
1.868
1.715
1.742
61,021
-0.02(-0.89%)
Aug 08, 2019
1.857
1.928
1.758
1.758
179,966
+0.00(+0.00%)
Aug 07, 2019
1.614
1.812
1.605
1.758
206,030
+0.20(+12.64%)
Aug 06, 2019
1.704
1.704
1.552
1.561
59,812
-0.14(-8.42%)
Aug 05, 2019
1.570
1.749
1.507
1.704
176,355
+0.14(+9.20%)
Aug 02, 2019
1.569
1.579
1.480
1.561
54,409
+0.00(+0.00%)
Aug 01, 2019
1.570
1.596
1.534
1.561
80,092
+0.00(+0.00%)
Jul 31, 2019
1.534
1.596
1.525
1.561
61,375
+0.01(+0.58%)
Jul 30, 2019
1.561
1.596
1.534
1.552
49,121
+0.00(+0.00%)
Jul 29, 2019
1.614
1.614
1.525
1.552
77,222
+0.00(+0.00%)
Jul 26, 2019
1.435
1.570
1.435
1.552
91,760
+0.14(+10.19%)
Jul 25, 2019
1.435
1.462
1.399
1.408
45,421
-0.04(-2.48%)
Jul 24, 2019
1.453
1.561
1.444
1.444
51,899
-0.04(-3.01%)
Jul 23, 2019
1.543
1.570
1.489
1.489
111,533
-0.05(-3.49%)
Jul 22, 2019
1.632
1.632
1.525
1.543
47,814
-0.05(-3.37%)
Jul 19, 2019
1.579
1.650
1.544
1.596
129,780
-0.01(-0.55%)
Jul 18, 2019
1.480
1.659
1.480
1.605
157,424
+0.10(+6.54%)
Jul 17, 2019
1.435
1.525
1.419
1.507
68,995
+0.08(+5.66%)
Jul 16, 2019
1.426
1.489
1.390
1.426
30,774
-0.04(-2.45%)
Jul 15, 2019
1.471
1.525
1.453
1.462
51,508
-0.04(-2.98%)
Jul 12, 2019
1.480
1.570
1.471
1.507
87,634
+0.04(+2.60%)
Jul 11, 2019
1.513
1.513
1.442
1.469
41,064
-0.04(-2.96%)
Jul 10, 2019
1.424
1.522
1.415
1.513
101,519
+0.04(+2.42%)
Jul 09, 2019
1.567
1.579
1.451
1.478
119,120
-0.11(-6.78%)
Jul 08, 2019
1.594
1.630
1.549
1.585
43,939
-0.01(-0.56%)
Jul 05, 2019
1.549
1.594
1.549
1.594
38,524
+0.00(+0.00%)
Jul 03, 2019
1.603
1.612
1.548
1.594
72,247
+0.06(+4.09%)
Jul 02, 2019
1.433
1.558
1.395
1.531
95,744
+0.03(+1.79%)
Jul 01, 2019
1.522
1.567
1.388
1.504
249,342
-0.12(-7.18%)
Jun 28, 2019
1.612
1.657
1.522
1.621
281,619
+0.01(+0.56%)
Jun 27, 2019
1.281
1.702
1.272
1.612
905,793
+0.09(+5.88%)
Jun 26, 2019
1.218
1.845
1.209
1.522
4,023,658
+0.32(+26.87%)
Jun 25, 2019
1.236
1.236
1.164
1.200
104,236
+0.01(+0.75%)
Jun 24, 2019
1.084
1.245
1.030
1.191
363,061
+0.12(+10.83%)
Jun 21, 2019
1.048
1.075
1.048
1.075
69,567
+0.03(+3.31%)
Jun 20, 2019
1.030
1.065
1.030
1.040
44,586
-0.01(-0.73%)
Jun 19, 2019
1.039
1.075
1.030
1.048
16,952
+0.02(+1.74%)
Jun 18, 2019
1.030
1.066
1.030
1.030
18,144
+0.01(+0.88%)
Jun 17, 2019
1.012
1.057
1.012
1.021
41,512
-0.02(-1.72%)
Jun 14, 2019
1.025
1.057
1.021
1.039
12,394
-0.01(-0.86%)
Jun 13, 2019
0.9940
1.048
0.9940
1.048
38,354
+0.02(+2.01%)
Jun 12, 2019
1.003
1.039
0.9984
1.027
20,397
+0.01(+0.69%)
Jun 11, 2019
1.005
1.030
0.9940
1.020
31,896
+0.04(+3.55%)
Jun 10, 2019
1.021
1.048
0.9851
0.9851
69,191
-0.04(-4.35%)
Jun 07, 2019
1.012
1.048
0.9945
1.030
28,139
+0.03(+2.91%)
Jun 06, 2019
1.045
1.045
1.001
1.001
24,508
-0.02(-1.73%)
Jun 05, 2019
1.010
1.072
1.010
1.018
22,840
-0.01(-0.90%)
Jun 04, 2019
1.028
1.028
1.001
1.028
33,789
+0.02(+1.77%)
Jun 03, 2019
1.036
1.036
0.9918
1.010
65,183
+0.01(+0.89%)
May 31, 2019
1.001
1.028
1.001
1.001
27,978
+0.00(+0.00%)
May 30, 2019
1.036
1.036
0.9740
1.001
98,240
-0.01(-0.96%)
May 29, 2019
1.028
1.072
0.9740
1.010
95,536
-0.04(-4.17%)
May 28, 2019
1.045
1.099
1.045
1.054
30,037
+0.02(+1.72%)
May 24, 2019
1.063
1.063
1.019
1.036
11,415
-0.01(-0.86%)
May 23, 2019
1.072
1.072
1.019
1.045
39,714
-0.01(-0.85%)
May 22, 2019
1.054
1.090
1.036
1.054
57,582
+0.00(+0.00%)
May 21, 2019
1.054
1.072
1.028
1.054
32,272
+0.00(+0.42%)
May 20, 2019
1.010
1.072
1.010
1.050
78,802
-0.00(-0.42%)
May 17, 2019
1.081
1.099
1.036
1.054
36,372
-0.02(-1.67%)
May 16, 2019
1.117
1.117
1.054
1.072
52,828
-0.04(-3.23%)
May 15, 2019
1.099
1.108
1.045
1.108
25,366
+0.04(+3.33%)
May 14, 2019
1.153
1.162
1.063
1.072
264,824
-0.07(-6.25%)
May 13, 2019
1.036
1.144
1.019
1.144
632,573
+0.12(+11.86%)
May 10, 2019
1.054
1.063
1.019
1.022
100,835
-0.00(-0.37%)
May 09, 2019
1.049
1.070
1.026
1.026
18,991
+0.00(+0.09%)
May 08, 2019
1.061
1.079
1.025
1.025
38,986
-0.04(-4.17%)
May 07, 2019
1.088
1.097
1.025
1.070
38,964
+0.04(+4.35%)
May 06, 2019
1.079
1.079
1.025
1.025
21,597
-0.04(-4.17%)
May 03, 2019
1.070
1.106
1.052
1.070
22,319
+0.03(+2.56%)
May 02, 2019
1.088
1.088
1.025
1.043
43,748
-0.04(-4.10%)
May 01, 2019
1.061
1.106
1.053
1.088
26,197
+0.04(+3.39%)
Apr 30, 2019
1.008
1.061
1.008
1.052
23,645
+0.04(+3.51%)
Apr 29, 2019
1.043
1.079
1.008
1.016
112,599
-0.04(-4.20%)
Apr 26, 2019
1.065
1.070
1.048
1.061
23,553
+0.00(+0.00%)
Apr 25, 2019
1.052
1.088
1.026
1.061
18,831
+0.01(+0.85%)
Apr 24, 2019
1.150
1.150
1.008
1.052
73,242
-0.03(-2.48%)
Apr 23, 2019
1.070
1.186
1.063
1.079
123,901
+0.02(+1.68%)
Apr 22, 2019
1.061
1.070
1.052
1.061
42,226
+0.00(+0.00%)
Apr 18, 2019
1.061
1.070
1.034
1.061
35,666
+0.03(+2.59%)
Apr 17, 2019
1.061
1.070
1.034
1.034
27,558
-0.02(-2.11%)
Apr 16, 2019
1.043
1.070
1.022
1.057
52,621
-0.00(-0.42%)
Apr 15, 2019
1.061
1.106
1.010
1.061
71,339
+0.00(+0.00%)
Apr 12, 2019
1.097
1.106
1.034
1.061
129,318
-0.05(-4.61%)
Apr 11, 2019
1.157
1.192
1.068
1.112
220,356
-0.07(-6.01%)
Apr 10, 2019
1.005
1.219
1.005
1.183
1,265,714
+0.17(+16.67%)
Apr 09, 2019
1.023
1.041
0.9966
1.014
29,739
-0.01(-0.87%)
Apr 08, 2019
0.9788
1.041
0.9788
1.023
42,312
+0.05(+5.50%)
Apr 05, 2019
1.041
1.050
0.9699
0.9699
44,503
-0.04(-3.54%)
Apr 04, 2019
1.050
1.086
1.005
1.005
90,927
-0.05(-5.04%)
Apr 03, 2019
1.068
1.077
1.032
1.059
222,089
+0.00(+0.00%)
Apr 02, 2019
1.041
1.139
1.014
1.059
391,826
+0.04(+3.49%)
Apr 01, 2019
0.9699
1.032
0.9699
1.023
21,451
+0.05(+5.50%)
Mar 29, 2019
0.9788
1.005
0.9699
0.9699
12,699
-0.01(-0.91%)
Mar 28, 2019
0.9432
1.014
0.9432
0.9788
26,230
+0.04(+3.77%)
Mar 27, 2019
0.9788
1.041
0.9432
0.9432
41,360
-0.05(-5.36%)
Mar 26, 2019
0.9699
1.041
0.9699
0.9966
10,433
+0.00(+0.00%)
Mar 25, 2019
1.005
1.014
0.9521
0.9966
39,665
-0.02(-1.52%)
Mar 22, 2019
1.005
1.032
0.9165
1.012
160,820
-0.01(-1.10%)
Mar 21, 2019
1.077
1.103
1.023
1.023
77,718
-0.06(-5.74%)
Mar 20, 2019
1.103
1.148
1.041
1.086
40,020
-0.03(-2.40%)
Mar 19, 2019
1.121
1.157
1.068
1.112
59,711
+0.01(+0.60%)
Mar 18, 2019
1.112
1.121
1.068
1.106
44,633
-0.01(-0.60%)
Mar 15, 2019
1.130
1.201
1.103
1.112
32,029
-0.04(-3.85%)
Mar 14, 2019
1.086
1.171
1.086
1.157
128,782
+0.08(+7.44%)
Mar 13, 2019
1.103
1.121
1.060
1.077
108,175
-0.03(-2.42%)
Mar 12, 2019
1.077
1.130
1.068
1.103
79,381
+0.02(+1.64%)
Mar 11, 2019
1.148
1.193
1.077
1.086
101,431
-0.07(-6.15%)
Mar 08, 2019
1.139
1.210
1.139
1.157
22,813
+0.02(+1.76%)
Mar 07, 2019
1.163
1.179
1.137
1.137
34,384
-0.05(-4.48%)
Mar 06, 2019
1.226
1.234
1.172
1.190
24,424
-0.02(-1.47%)
Mar 05, 2019
1.226
1.234
1.199
1.208
28,544
-0.01(-0.73%)
Mar 04, 2019
1.217
1.234
1.199
1.217
54,854
+0.00(+0.00%)
Mar 01, 2019
1.155
1.252
1.155
1.217
89,181
+0.05(+4.58%)
Feb 28, 2019
1.128
1.181
1.128
1.163
34,412
+0.01(+1.03%)
Feb 27, 2019
1.155
1.181
1.128
1.152
31,600
+0.01(+0.52%)
Feb 26, 2019
1.172
1.181
1.137
1.146
26,129
-0.02(-1.53%)
Feb 25, 2019
1.172
1.181
1.083
1.163
70,418
+0.02(+1.55%)
Feb 22, 2019
1.155
1.181
1.128
1.146
47,405
+0.00(+0.00%)
Feb 21, 2019
1.172
1.181
1.137
1.146
37,216
-0.02(-1.53%)
Feb 20, 2019
1.163
1.199
1.146
1.163
121,024
+0.02(+1.55%)
Feb 19, 2019
0.9946
1.243
0.9946
1.146
414,436
+0.15(+15.18%)
Feb 15, 2019
1.066
1.075
0.9946
0.9946
40,311
-0.03(-2.61%)
Feb 14, 2019
1.030
1.039
1.021
1.021
19,454
-0.00(-0.46%)
Feb 13, 2019
1.110
1.110
0.9858
1.026
27,146
-0.01(-0.90%)
Feb 12, 2019
1.057
1.071
1.030
1.035
31,692
+0.01(+0.50%)
Feb 11, 2019
1.048
1.085
1.030
1.030
57,084
+0.00(+0.00%)
Feb 08, 2019
0.9769
1.048
0.9769
1.030
58,778
+0.01(+1.09%)
Feb 07, 2019
1.019
1.028
1.011
1.019
22,562
+0.02(+1.77%)
Feb 06, 2019
0.9925
1.019
0.9837
1.001
43,558
+0.01(+0.89%)
Feb 05, 2019
1.019
1.037
0.9925
0.9925
57,280
-0.04(-3.45%)
Feb 04, 2019
1.037
1.055
1.019
1.028
72,316
-0.01(-0.85%)
Feb 01, 2019
1.081
1.108
1.037
1.037
97,952
-0.07(-6.41%)
Jan 31, 2019
1.090
1.125
1.090
1.108
52,600
-0.01(-0.60%)
Jan 30, 2019
1.125
1.125
1.108
1.114
40,561
-0.00(-0.19%)
Jan 29, 2019
1.143
1.143
1.081
1.117
61,133
-0.02(-1.56%)
Jan 28, 2019
1.090
1.143
1.090
1.134
26,892
+0.02(+1.59%)
Jan 25, 2019
1.117
1.134
1.099
1.117
46,380
+0.02(+1.61%)
Jan 24, 2019
1.099
1.117
1.063
1.099
17,129
+0.00(+0.00%)
Jan 23, 2019
1.081
1.117
1.072
1.099
19,051
+0.03(+2.48%)
Jan 22, 2019
1.081
1.117
1.072
1.072
10,501
-0.04(-3.20%)
Jan 18, 2019
1.099
1.152
1.072
1.108
15,121
+0.04(+3.31%)
Jan 17, 2019
1.135
1.152
1.010
1.072
174,828
-0.04(-3.20%)
Jan 16, 2019
1.090
1.143
1.090
1.108
19,272
+0.00(+0.00%)
Jan 15, 2019
1.152
1.152
1.099
1.108
21,955
-0.03(-2.34%)
Jan 14, 2019
1.134
1.152
1.108
1.134
15,808
+0.02(+1.59%)
Jan 11, 2019
1.063
1.117
1.063
1.117
47,960
+0.06(+5.22%)
Jan 10, 2019
1.150
1.150
1.052
1.061
53,491
-0.08(-6.98%)
Jan 09, 2019
1.114
1.185
1.088
1.141
139,797
+0.04(+4.03%)
Jan 08, 2019
1.150
1.150
1.043
1.097
56,117
-0.03(-2.36%)
Jan 07, 2019
1.097
1.141
1.097
1.123
25,709
+0.03(+2.42%)
Jan 04, 2019
1.150
1.150
1.079
1.097
132,760
-0.07(-6.06%)
Jan 03, 2019
1.088
1.176
1.070
1.167
82,027
+0.08(+7.32%)
Jan 02, 2019
0.9816
1.097
0.9816
1.088
92,090
+0.11(+11.82%)
Dec 31, 2018
1.017
1.017
0.9639
0.9727
127,219
-0.04(-3.51%)
Dec 28, 2018
0.9904
1.008
0.9374
1.008
99,853
+0.00(+0.00%)
Dec 27, 2018
0.8224
1.017
0.8136
1.008
324,979
+0.18(+21.28%)
Dec 26, 2018
0.8578
0.8843
0.8312
0.8312
397,579
-0.07(-7.84%)
Dec 24, 2018
0.8755
0.9197
0.8755
0.9020
119,529
+0.03(+3.03%)
Dec 21, 2018
0.8843
0.8843
0.8755
0.8755
80,402
-0.00(-0.50%)
Dec 20, 2018
0.8666
0.8843
0.8663
0.8799
232,206
+0.01(+1.57%)
Dec 19, 2018
0.8666
0.8825
0.8402
0.8663
86,027
+0.01(+1.45%)
Dec 18, 2018
0.8931
0.9020
0.8489
0.8539
88,031
-0.04(-4.40%)
Dec 17, 2018
0.9020
0.9285
0.8931
0.8931
103,952
-0.04(-3.81%)
Dec 14, 2018
0.9285
0.9462
0.9020
0.9285
54,958
+0.00(+0.24%)
Dec 13, 2018
0.9263
0.9351
0.9087
0.9263
67,734
-0.02(-1.87%)
Dec 12, 2018
0.9528
0.9616
0.9263
0.9439
184,896
+0.00(+0.00%)
Dec 11, 2018
0.9528
0.9704
0.9351
0.9439
75,833
-0.02(-1.83%)
Dec 10, 2018
0.9792
1.006
0.9439
0.9616
79,548
-0.04(-4.39%)
Dec 07, 2018
0.9969
1.023
0.9969
1.006
19,383
+0.02(+1.79%)
Dec 06, 2018
0.9969
0.9969
0.9704
0.9881
81,891
-0.01(-0.88%)
Dec 04, 2018
1.006
1.041
0.9969
0.9969
44,661
-0.04(-3.42%)
Dec 03, 2018
1.050
1.050
0.9984
1.032
38,688
+0.04(+3.54%)
Nov 30, 2018
1.164
1.191
0.9969
0.9969
134,891
-0.17(-14.39%)
Nov 29, 2018
1.147
1.191
1.085
1.164
24,137
+0.03(+2.33%)
Nov 28, 2018
1.103
1.191
1.085
1.138
76,995
+0.05(+4.88%)
Nov 27, 2018
1.112
1.147
1.085
1.085
32,364
-0.03(-2.85%)
Nov 26, 2018
1.200
1.200
1.103
1.117
46,894
-0.05(-4.08%)
Nov 23, 2018
1.173
1.226
1.120
1.164
21,310
-0.01(-0.75%)
Nov 21, 2018
1.173
1.173
1.173
0
+0.00(+0.15%)
Nov 20, 2018
1.120
1.226
1.112
1.172
35,336
+0.02(+1.37%)
Nov 19, 2018
1.164
1.200
1.110
1.156
10,688
+0.00(+0.00%)
Nov 16, 2018
1.156
1.191
1.147
1.156
11,108
-0.05(-4.38%)
Nov 15, 2018
1.191
1.209
1.147
1.209
8,812
+0.04(+3.79%)
Nov 14, 2018
1.191
1.209
1.135
1.164
38,854
-0.04(-3.65%)
Nov 13, 2018
1.235
1.235
1.191
1.209
12,363
+0.00(+0.00%)
Nov 12, 2018
1.191
1.279
1.191
1.209
57,103
+0.00(+0.00%)
Nov 09, 2018
1.279
1.279
1.191
1.209
72,206
-0.11(-8.67%)
Nov 08, 2018
1.350
1.376
1.297
1.323
70,743
-0.05(-3.69%)
Nov 07, 2018
1.480
1.490
1.321
1.374
48,501
-0.09(-6.02%)
Nov 06, 2018
1.453
1.533
1.374
1.462
126,902
+0.03(+1.84%)
Nov 05, 2018
1.251
1.520
1.251
1.436
300,307
+0.18(+14.79%)
Nov 02, 2018
1.198
1.277
1.198
1.251
52,113
+0.06(+5.19%)
Nov 01, 2018
1.154
1.198
1.154
1.189
62,223
+0.04(+3.05%)
Oct 31, 2018
1.154
1.189
1.145
1.154
23,040
-0.02(-1.50%)
Oct 30, 2018
1.154
1.180
1.145
1.171
25,548
-0.04(-2.92%)
Oct 29, 2018
1.163
1.251
1.145
1.207
64,597
+0.01(+0.74%)
Oct 26, 2018
1.154
1.277
1.145
1.198
101,160
-0.04(-2.86%)
Oct 25, 2018
1.057
1.268
1.043
1.233
273,075
+0.17(+15.70%)
Oct 24, 2018
1.066
1.101
1.022
1.066
143,105
-0.02(-1.63%)
Oct 23, 2018
1.136
1.171
1.057
1.083
133,651
-0.06(-5.38%)
Oct 22, 2018
1.136
1.180
1.127
1.145
115,796
+0.04(+3.17%)
Oct 19, 2018
1.171
1.189
1.101
1.110
110,584
-0.07(-5.97%)
Oct 18, 2018
1.180
1.233
1.171
1.180
30,836
-0.02(-1.47%)
Oct 17, 2018
1.180
1.233
1.163
1.198
82,856
+0.00(+0.27%)
Oct 16, 2018
1.198
1.268
1.189
1.195
71,678
-0.00(-0.26%)
Oct 15, 2018
1.233
1.268
1.189
1.198
194,823
-0.03(-2.16%)
Oct 12, 2018
1.321
1.330
1.215
1.224
102,409
-0.03(-2.63%)
Oct 11, 2018
1.257
1.389
1.257
1.257
59,200
-0.02(-1.38%)
Oct 10, 2018
1.319
1.380
1.257
1.275
66,300
-0.07(-5.23%)
Oct 09, 2018
1.345
1.398
1.301
1.345
43,555
+0.00(+0.33%)
Oct 08, 2018
1.336
1.398
1.319
1.341
47,198
+0.01(+0.66%)
Oct 05, 2018
1.398
1.398
1.275
1.332
71,880
-0.05(-3.50%)
Oct 04, 2018
1.398
1.398
1.372
1.380
28,174
+0.00(+0.00%)
Oct 03, 2018
1.336
1.407
1.336
1.380
50,401
+0.04(+2.61%)
Oct 02, 2018
1.380
1.407
1.336
1.345
39,054
-0.04(-2.55%)
Oct 01, 2018
1.363
1.477
1.354
1.380
82,626
+0.04(+3.29%)
Sep 28, 2018
1.310
1.363
1.301
1.336
44,811
+0.02(+1.40%)
Sep 27, 2018
1.319
1.336
1.301
1.318
46,257
-0.02(-1.38%)
Sep 26, 2018
1.319
1.380
1.319
1.336
46,588
-0.01(-0.65%)
Sep 25, 2018
1.442
1.442
1.328
1.345
67,125
-0.10(-6.71%)
Sep 24, 2018
1.451
1.460
1.407
1.442
75,774
+0.00(+0.00%)
Sep 21, 2018
1.336
1.442
1.319
1.442
89,623
+0.12(+9.33%)
Sep 20, 2018
1.292
1.328
1.266
1.319
87,398
+0.05(+4.17%)
Sep 19, 2018
1.249
1.319
1.249
1.266
74,838
-0.01(-0.69%)
Sep 18, 2018
1.284
1.284
1.249
1.275
60,511
+0.03(+2.11%)
Sep 17, 2018
1.284
1.310
1.240
1.249
131,247
-0.06(-4.70%)
Sep 14, 2018
1.319
1.345
1.301
1.310
45,948
-0.01(-0.67%)
Sep 13, 2018
1.319
1.354
1.319
1.319
39,997
-0.01(-0.83%)
Sep 12, 2018
1.319
1.398
1.319
1.330
60,977
-0.01(-0.49%)
Sep 11, 2018
1.319
1.363
1.284
1.336
45,629
+0.03(+2.01%)
Sep 10, 2018
1.345
1.380
1.301
1.310
74,757
-0.06(-4.49%)
Sep 07, 2018
1.319
1.407
1.319
1.372
65,397
-0.03(-2.35%)
Sep 06, 2018
1.422
1.448
1.378
1.405
53,335
-0.04(-3.03%)
Sep 05, 2018
1.457
1.466
1.413
1.448
33,316
-0.02(-1.20%)
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.