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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.550
-0.110 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 28, 2018
7.374
7.449
7.321
7.444
168,723
+0.07(+1.01%)
Sep 27, 2018
7.326
7.401
7.310
7.369
169,831
+0.05(+0.65%)
Sep 26, 2018
7.399
7.400
7.321
7.321
220,022
-0.05(-0.71%)
Sep 25, 2018
7.378
7.391
7.352
7.373
148,849
+0.02(+0.21%)
Sep 24, 2018
7.457
7.504
7.334
7.358
258,708
-0.09(-1.19%)
Sep 21, 2018
7.290
7.457
7.284
7.446
678,407
+0.15(+2.07%)
Sep 20, 2018
7.290
7.311
7.232
7.295
169,542
+0.01(+0.14%)
Sep 19, 2018
7.410
7.415
7.279
7.284
242,354
-0.13(-1.76%)
Sep 18, 2018
7.519
7.530
7.410
7.415
231,308
-0.10(-1.39%)
Sep 17, 2018
7.509
7.530
7.472
7.519
227,128
+0.02(+0.21%)
Sep 14, 2018
7.545
7.587
7.410
7.504
163,277
-0.04(-0.55%)
Sep 13, 2018
7.566
7.592
7.524
7.545
147,984
-0.02(-0.21%)
Sep 12, 2018
7.598
7.598
7.514
7.561
133,289
-0.05(-0.62%)
Sep 11, 2018
7.598
7.618
7.571
7.608
143,759
+0.02(+0.21%)
Sep 10, 2018
7.629
7.639
7.592
7.592
123,916
-0.02(-0.27%)
Sep 07, 2018
7.676
7.676
7.592
7.613
110,768
-0.05(-0.61%)
Sep 06, 2018
7.624
7.691
7.603
7.660
173,551
+0.02(+0.20%)
Sep 05, 2018
7.582
7.650
7.582
7.645
127,406
+0.07(+0.90%)
Sep 04, 2018
7.639
7.655
7.566
7.577
130,769
-0.05(-0.68%)
Aug 31, 2018
7.629
7.629
7.629
0
-0.02(-0.27%)
Aug 30, 2018
7.608
7.686
7.592
7.650
195,550
+0.04(+0.55%)
Aug 29, 2018
7.577
7.618
7.566
7.608
186,991
+0.03(+0.41%)
Aug 28, 2018
7.530
7.601
7.524
7.577
188,746
+0.05(+0.62%)
Aug 27, 2018
7.530
7.556
7.488
7.530
129,623
+0.03(+0.42%)
Aug 24, 2018
7.514
7.519
7.483
7.498
112,684
-0.02(-0.21%)
Aug 23, 2018
7.509
7.519
7.488
7.514
65,677
+0.02(+0.21%)
Aug 22, 2018
7.514
7.551
7.471
7.498
296,592
-0.02(-0.21%)
Aug 21, 2018
7.431
7.530
7.431
7.514
257,660
+0.10(+1.41%)
Aug 20, 2018
7.378
7.425
7.368
7.410
148,471
+0.04(+0.50%)
Aug 17, 2018
7.352
7.376
7.321
7.373
166,918
+0.03(+0.36%)
Aug 16, 2018
7.347
7.358
7.311
7.347
68,678
+0.02(+0.28%)
Aug 15, 2018
7.321
7.368
7.290
7.326
112,799
+0.01(+0.14%)
Aug 14, 2018
7.305
7.331
7.284
7.316
129,374
+0.03(+0.36%)
Aug 13, 2018
7.279
7.311
7.240
7.290
121,823
+0.04(+0.50%)
Aug 10, 2018
7.206
7.284
7.191
7.253
113,259
+0.02(+0.29%)
Aug 09, 2018
7.217
7.243
7.196
7.232
252,469
+0.03(+0.43%)
Aug 08, 2018
7.290
7.290
7.196
7.201
309,169
-0.09(-1.22%)
Aug 07, 2018
7.347
7.368
7.274
7.290
154,776
-0.08(-1.06%)
Aug 06, 2018
7.311
7.368
7.305
7.368
143,452
+0.05(+0.64%)
Aug 03, 2018
7.384
7.415
7.311
7.321
118,242
-0.08(-1.06%)
Aug 02, 2018
7.352
7.415
7.344
7.399
148,082
+0.04(+0.57%)
Aug 01, 2018
7.342
7.358
7.272
7.358
162,633
-0.01(-0.14%)
Jul 31, 2018
7.352
7.404
7.295
7.368
237,093
+0.04(+0.50%)
Jul 30, 2018
7.363
7.399
7.316
7.331
218,157
+0.02(+0.29%)
Jul 27, 2018
7.358
7.358
7.264
7.311
174,201
-0.02(-0.28%)
Jul 26, 2018
7.300
7.384
7.200
7.331
175,517
+0.07(+0.93%)
Jul 25, 2018
7.290
7.316
7.258
7.264
115,175
-0.03(-0.43%)
Jul 24, 2018
7.316
7.316
7.241
7.295
129,606
+0.02(+0.22%)
Jul 23, 2018
7.123
7.331
7.018
7.279
264,797
-0.03(-0.36%)
Jul 20, 2018
7.331
7.347
7.279
7.305
301,103
-0.02(-0.29%)
Jul 19, 2018
7.211
7.331
7.211
7.326
175,621
+0.11(+1.59%)
Jul 18, 2018
7.248
7.269
7.185
7.211
276,012
-0.03(-0.36%)
Jul 17, 2018
7.358
7.378
7.238
7.238
218,652
-0.12(-1.63%)
Jul 16, 2018
7.352
7.368
7.305
7.358
128,525
+0.01(+0.07%)
Jul 13, 2018
7.404
7.404
7.347
7.352
84,348
-0.02(-0.28%)
Jul 12, 2018
7.373
7.404
7.342
7.373
137,996
+0.01(+0.07%)
Jul 11, 2018
7.305
7.384
7.300
7.368
95,559
+0.04(+0.50%)
Jul 10, 2018
7.389
7.394
7.326
7.331
93,675
-0.06(-0.85%)
Jul 09, 2018
7.420
7.420
7.358
7.394
165,634
-0.03(-0.35%)
Jul 06, 2018
7.373
7.436
7.373
7.420
148,304
+0.06(+0.85%)
Jul 05, 2018
7.326
7.358
7.290
7.358
144,801
+0.06(+0.79%)
Jul 03, 2018
7.300
7.300
7.300
0
+0.05(+0.72%)
Jul 02, 2018
7.175
7.248
7.159
7.248
154,299
+0.04(+0.58%)
Jun 29, 2018
7.211
7.248
7.149
7.206
232,661
-0.01(-0.14%)
Jun 28, 2018
7.081
7.217
7.081
7.217
200,157
+0.13(+1.84%)
Jun 27, 2018
7.137
7.159
7.086
7.086
333,955
-0.07(-0.93%)
Jun 26, 2018
7.199
7.214
7.142
7.153
325,887
-0.05(-0.71%)
Jun 25, 2018
7.194
7.222
7.153
7.204
282,444
+0.01(+0.14%)
Jun 22, 2018
7.183
7.209
7.142
7.194
457,872
+0.02(+0.21%)
Jun 21, 2018
7.163
7.183
7.137
7.178
170,888
+0.02(+0.21%)
Jun 20, 2018
7.127
7.168
7.096
7.163
161,298
+0.05(+0.65%)
Jun 19, 2018
7.107
7.142
7.096
7.117
135,582
+0.00(+0.00%)
Jun 18, 2018
7.040
7.132
7.040
7.117
192,483
+0.09(+1.31%)
Jun 15, 2018
7.107
7.025
7.025
254,607
-0.06(-0.87%)
Jun 14, 2018
6.999
7.097
6.994
7.086
130,761
+0.09(+1.24%)
Jun 13, 2018
7.040
7.071
6.974
6.999
132,812
-0.06(-0.87%)
Jun 12, 2018
7.148
7.148
7.056
7.061
114,372
-0.07(-1.00%)
Jun 11, 2018
7.102
7.163
7.102
7.132
197,637
+0.03(+0.43%)
Jun 08, 2018
7.107
7.137
7.096
7.102
128,586
-0.01(-0.07%)
Jun 07, 2018
7.122
7.127
7.086
7.107
92,636
+0.01(+0.07%)
Jun 06, 2018
7.117
7.102
144,518
+0.00(+0.00%)
Jun 05, 2018
7.102
7.112
7.056
7.102
127,537
+0.01(+0.07%)
Jun 04, 2018
7.086
7.102
7.056
7.096
137,945
+0.03(+0.43%)
Jun 01, 2018
7.061
7.066
7.009
7.066
146,478
+0.00(+0.00%)
May 31, 2018
7.061
7.076
7.028
7.066
315,534
-0.03(-0.36%)
May 30, 2018
7.050
7.091
7.020
7.091
209,817
+0.05(+0.65%)
May 29, 2018
6.969
7.061
6.969
7.045
172,870
+0.05(+0.73%)
May 25, 2018
6.994
6.994
6.994
0
-0.01(-0.15%)
May 24, 2018
7.071
7.086
7.004
7.004
286,794
-0.07(-0.94%)
May 23, 2018
6.851
7.086
6.851
7.071
604,314
-0.03(-0.43%)
May 22, 2018
7.132
7.142
7.086
7.102
521,700
-0.04(-0.50%)
May 21, 2018
7.081
7.148
7.061
7.137
239,167
+0.06(+0.87%)
May 18, 2018
7.004
7.086
6.979
7.076
304,702
+0.09(+1.24%)
May 17, 2018
6.933
6.999
6.923
6.989
249,739
+0.07(+0.96%)
May 16, 2018
6.907
6.933
6.866
6.923
289,869
+0.01(+0.07%)
May 15, 2018
6.825
6.938
6.825
6.917
287,966
+0.05(+0.74%)
May 14, 2018
6.877
6.897
6.851
6.866
245,135
-0.01(-0.07%)
May 11, 2018
6.856
6.897
6.856
6.871
158,613
+0.01(+0.07%)
May 10, 2018
6.851
6.892
6.851
6.866
279,236
+0.02(+0.30%)
May 09, 2018
6.871
6.871
6.815
6.846
150,961
+0.02(+0.22%)
May 08, 2018
6.846
6.897
6.820
6.831
239,650
-0.04(-0.52%)
May 07, 2018
6.851
6.882
6.837
6.866
317,228
+0.01(+0.07%)
May 04, 2018
6.749
6.892
6.707
6.861
461,156
+0.12(+1.82%)
May 03, 2018
6.621
6.754
6.580
6.739
396,052
+0.11(+1.70%)
May 02, 2018
6.360
6.646
6.360
6.626
721,053
+0.28(+4.43%)
May 01, 2018
6.283
6.350
6.202
6.345
171,391
+0.09(+1.47%)
Apr 30, 2018
6.273
6.294
6.245
6.253
101,876
-0.01(-0.08%)
Apr 27, 2018
6.263
6.283
6.248
6.258
141,015
+0.01(+0.08%)
Apr 26, 2018
6.227
6.263
6.212
6.253
102,912
+0.03(+0.49%)
Apr 25, 2018
6.222
6.248
6.176
6.222
148,972
-0.03(-0.41%)
Apr 24, 2018
6.227
6.263
6.222
6.248
120,490
+0.02(+0.25%)
Apr 23, 2018
6.268
6.279
6.232
6.232
115,577
-0.04(-0.65%)
Apr 20, 2018
6.304
6.340
6.263
6.273
163,526
-0.05(-0.73%)
Apr 19, 2018
6.345
6.365
6.299
6.319
127,746
-0.03(-0.48%)
Apr 18, 2018
6.330
6.376
6.329
6.350
139,754
+0.03(+0.40%)
Apr 17, 2018
6.324
6.330
6.283
6.324
122,115
+0.01(+0.08%)
Apr 16, 2018
6.299
6.350
6.283
6.319
89,274
+0.04(+0.57%)
Apr 13, 2018
6.376
6.399
6.283
6.283
90,408
-0.08(-1.21%)
Apr 12, 2018
6.391
6.416
6.350
6.360
86,782
-0.01(-0.16%)
Apr 11, 2018
6.365
6.386
6.324
6.370
157,410
+0.00(+0.00%)
Apr 10, 2018
6.422
6.422
6.314
6.370
128,668
-0.02(-0.24%)
Apr 09, 2018
6.319
6.406
6.319
6.386
324,287
+0.06(+0.89%)
Apr 06, 2018
6.345
6.401
6.314
6.330
158,867
-0.02(-0.32%)
Apr 05, 2018
6.319
6.365
6.314
6.350
131,897
+0.03(+0.49%)
Apr 04, 2018
6.258
6.355
6.258
6.319
123,860
+0.00(+0.00%)
Apr 03, 2018
6.248
6.350
6.248
6.319
172,525
+0.07(+1.15%)
Apr 02, 2018
6.314
6.345
6.207
6.248
211,632
-0.07(-1.05%)
Mar 29, 2018
6.314
6.314
6.314
0
+0.00(+0.00%)
Mar 28, 2018
6.243
6.319
6.222
6.314
168,670
+0.07(+1.15%)
Mar 27, 2018
6.213
6.278
6.163
6.243
241,891
+0.03(+0.56%)
Mar 26, 2018
6.213
6.228
6.168
6.208
162,172
+0.04(+0.73%)
Mar 23, 2018
6.223
6.263
6.163
6.163
191,848
-0.04(-0.72%)
Mar 22, 2018
6.228
6.293
6.188
6.208
238,474
-0.04(-0.72%)
Mar 21, 2018
6.293
6.300
6.240
6.253
170,045
-0.02(-0.40%)
Mar 20, 2018
6.353
6.353
6.278
6.278
135,530
-0.07(-1.10%)
Mar 19, 2018
6.323
6.353
6.273
6.348
89,340
+0.02(+0.40%)
Mar 16, 2018
6.303
6.368
6.278
6.323
401,805
+0.02(+0.24%)
Mar 15, 2018
6.373
6.373
6.283
6.308
151,346
-0.05(-0.79%)
Mar 14, 2018
6.288
6.378
6.263
6.358
227,043
+0.07(+1.11%)
Mar 13, 2018
6.373
6.383
6.283
6.288
184,357
-0.07(-1.18%)
Mar 12, 2018
6.218
6.383
6.198
6.363
300,437
+0.17(+2.74%)
Mar 09, 2018
6.163
6.198
6.143
6.193
261,957
+0.03(+0.49%)
Mar 08, 2018
6.173
6.203
6.133
6.163
170,767
-0.01(-0.16%)
Mar 07, 2018
6.123
6.173
168,755
+0.00(+0.08%)
Mar 06, 2018
6.128
6.173
6.103
6.168
262,431
+0.04(+0.65%)
Mar 05, 2018
6.118
6.203
6.113
6.128
258,615
-0.03(-0.49%)
Mar 02, 2018
6.108
6.173
6.048
6.158
215,059
+0.01(+0.24%)
Mar 01, 2018
6.353
6.353
6.098
6.143
291,684
-0.01(-0.24%)
Feb 28, 2018
6.258
6.258
6.158
6.158
260,020
-0.09(-1.44%)
Feb 27, 2018
6.338
6.368
6.238
6.248
172,060
-0.08(-1.34%)
Feb 26, 2018
6.388
6.413
6.323
6.333
152,356
-0.03(-0.47%)
Feb 23, 2018
6.298
6.378
6.298
6.363
196,763
+0.07(+1.19%)
Feb 22, 2018
6.278
6.288
191,976
-0.01(-0.08%)
Feb 21, 2018
6.328
6.418
6.293
6.293
304,001
-0.03(-0.47%)
Feb 20, 2018
6.318
6.368
6.298
6.323
412,803
+0.00(+0.00%)
Feb 16, 2018
6.323
6.323
6.323
0
+0.05(+0.88%)
Feb 15, 2018
6.173
6.273
6.168
6.268
193,884
+0.09(+1.54%)
Feb 14, 2018
6.088
6.193
6.063
6.173
211,747
+0.04(+0.65%)
Feb 13, 2018
6.068
6.148
6.048
6.133
168,242
+0.06(+1.07%)
Feb 12, 2018
6.073
6.088
5.978
6.068
215,093
-0.00(-0.08%)
Feb 09, 2018
6.083
6.113
6.008
6.073
383,712
+0.04(+0.66%)
Feb 08, 2018
6.113
6.133
6.028
6.033
314,521
-0.09(-1.47%)
Feb 07, 2018
6.073
6.073
6.073
6.123
274,573
+0.05(+0.82%)
Feb 06, 2018
6.008
6.138
5.978
6.073
455,021
-0.05(-0.82%)
Feb 05, 2018
6.148
6.168
5.983
6.123
578,647
-0.06(-0.97%)
Feb 02, 2018
6.278
6.303
6.168
6.183
322,666
-0.10(-1.59%)
Feb 01, 2018
6.328
6.338
6.273
6.283
144,173
-0.05(-0.79%)
Jan 31, 2018
6.423
6.447
6.288
6.333
277,945
-0.07(-1.09%)
Jan 30, 2018
6.438
6.438
6.377
6.403
301,780
-0.04(-0.70%)
Jan 29, 2018
6.522
6.522
6.413
6.448
295,295
-0.09(-1.38%)
Jan 26, 2018
6.612
6.612
6.492
6.537
187,216
-0.06(-0.91%)
Jan 25, 2018
6.627
6.627
6.542
6.597
161,332
-0.02(-0.30%)
Jan 24, 2018
6.622
6.632
6.542
6.617
264,235
+0.00(+0.08%)
Jan 23, 2018
6.572
6.617
6.552
6.612
217,856
+0.03(+0.53%)
Jan 22, 2018
6.542
6.587
6.532
6.577
258,023
+0.04(+0.61%)
Jan 19, 2018
6.473
6.552
6.457
6.537
207,814
+0.05(+0.85%)
Jan 18, 2018
6.482
6.507
6.443
6.482
299,675
+0.01(+0.15%)
Jan 17, 2018
6.473
6.527
6.453
6.473
550,830
+0.03(+0.47%)
Jan 16, 2018
6.453
6.507
6.438
6.443
262,833
+0.00(+0.00%)
Jan 12, 2018
6.443
6.443
6.443
0
-0.02(-0.31%)
Jan 11, 2018
6.373
6.468
6.358
6.463
315,379
+0.10(+1.65%)
Jan 10, 2018
6.398
6.358
267,561
-0.00(-0.08%)
Jan 09, 2018
6.273
6.388
6.263
6.363
318,060
+0.09(+1.43%)
Jan 08, 2018
6.318
6.323
6.248
6.273
338,600
-0.02(-0.32%)
Jan 05, 2018
6.298
6.318
6.253
6.293
206,499
+0.02(+0.32%)
Jan 04, 2018
6.278
6.363
6.248
6.273
231,779
+0.00(+0.00%)
Jan 03, 2018
6.398
6.478
6.273
6.273
313,765
-0.12(-1.88%)
Jan 02, 2018
6.448
6.468
6.373
6.393
329,381
-0.05(-0.85%)
Dec 29, 2017
6.448
6.448
6.448
0
-0.07(-1.15%)
Dec 28, 2017
6.572
6.572
6.497
6.522
320,877
-0.01(-0.15%)
Dec 27, 2017
6.562
6.577
6.503
6.532
230,100
-0.03(-0.45%)
Dec 26, 2017
6.552
6.605
6.540
6.562
95,584
+0.02(+0.37%)
Dec 22, 2017
6.523
6.572
6.522
6.537
114,363
+0.01(+0.23%)
Dec 21, 2017
6.474
6.557
6.474
6.523
180,879
+0.05(+0.76%)
Dec 20, 2017
6.493
6.528
6.469
6.474
258,973
-0.01(-0.23%)
Dec 19, 2017
6.650
6.660
6.464
6.488
301,089
-0.16(-2.43%)
Dec 18, 2017
6.626
6.674
6.626
6.650
198,126
+0.05(+0.74%)
Dec 15, 2017
6.547
6.650
6.547
6.601
345,091
+0.06(+0.90%)
Dec 14, 2017
6.567
6.601
6.532
6.542
105,080
-0.03(-0.52%)
Dec 13, 2017
6.528
6.626
6.528
6.577
125,307
+0.04(+0.67%)
Dec 12, 2017
6.552
6.591
6.528
6.532
111,286
+0.01(+0.15%)
Dec 11, 2017
6.537
6.570
6.508
6.523
194,447
-0.02(-0.37%)
Dec 08, 2017
6.537
6.567
6.523
6.547
65,635
+0.00(+0.00%)
Dec 07, 2017
6.518
6.572
6.518
119,146
+0.00(+0.00%)
Dec 06, 2017
6.557
6.567
6.523
6.542
98,764
-0.01(-0.15%)
Dec 05, 2017
6.577
6.591
6.537
6.552
111,817
-0.01(-0.22%)
Dec 04, 2017
6.591
6.591
6.557
6.567
155,244
-0.00(-0.07%)
Dec 01, 2017
6.586
6.610
6.493
6.572
227,441
-0.03(-0.45%)
Nov 30, 2017
6.572
6.621
6.518
6.601
334,798
+0.04(+0.67%)
Nov 29, 2017
6.508
6.601
6.508
6.557
204,608
+0.04(+0.68%)
Nov 28, 2017
6.577
6.611
6.498
6.513
358,818
-0.07(-1.04%)
Nov 27, 2017
6.586
6.616
6.567
6.581
141,744
+0.00(+0.00%)
Nov 24, 2017
6.601
6.626
6.572
6.581
90,314
+0.01(+0.15%)
Nov 22, 2017
6.552
6.611
6.532
6.572
238,950
+0.03(+0.45%)
Nov 21, 2017
6.513
6.577
6.513
6.542
208,323
+0.03(+0.45%)
Nov 20, 2017
6.439
6.552
6.434
6.513
407,620
+0.07(+1.06%)
Nov 17, 2017
6.405
6.444
6.390
6.444
259,292
+0.01(+0.15%)
Nov 16, 2017
6.410
6.461
6.395
6.435
166,278
+0.04(+0.69%)
Nov 15, 2017
6.361
6.405
6.341
6.390
182,198
-0.00(-0.08%)
Nov 14, 2017
6.332
6.405
6.332
6.395
86,981
+0.03(+0.46%)
Nov 13, 2017
6.361
6.390
6.302
6.366
239,404
+0.00(+0.00%)
Nov 10, 2017
6.356
6.430
6.346
6.366
229,575
+0.01(+0.23%)
Nov 09, 2017
6.293
6.376
6.283
6.351
221,888
+0.02(+0.39%)
Nov 08, 2017
6.327
6.351
6.297
6.327
209,097
-0.02(-0.31%)
Nov 07, 2017
6.317
6.435
6.302
6.346
243,817
+0.01(+0.23%)
Nov 06, 2017
6.317
6.371
6.283
6.332
219,593
+0.00(+0.00%)
Nov 03, 2017
6.376
6.400
6.297
6.332
419,552
-0.05(-0.84%)
Nov 02, 2017
6.439
6.439
6.283
6.386
387,309
-0.06(-0.91%)
Nov 01, 2017
6.621
6.660
6.356
6.444
629,946
+0.09(+1.39%)
Oct 31, 2017
6.386
6.390
6.341
6.356
172,843
-0.02(-0.38%)
Oct 30, 2017
6.361
6.386
6.346
6.381
237,878
+0.01(+0.15%)
Oct 27, 2017
6.322
6.390
6.234
6.371
220,557
+0.06(+0.93%)
Oct 26, 2017
6.425
6.425
6.302
6.312
213,273
-0.09(-1.38%)
Oct 25, 2017
6.459
6.479
6.376
6.400
264,801
-0.06(-0.98%)
Oct 24, 2017
6.484
6.498
6.444
6.464
120,429
-0.02(-0.30%)
Oct 23, 2017
6.640
6.640
6.464
6.484
244,145
-0.16(-2.36%)
Oct 20, 2017
6.626
6.694
6.596
6.640
94,422
+0.02(+0.30%)
Oct 19, 2017
6.596
6.630
6.577
6.621
94,622
+0.01(+0.22%)
Oct 18, 2017
6.606
6.628
6.606
6.606
176,993
+0.00(+0.00%)
Oct 17, 2017
6.655
6.665
6.572
6.606
223,759
-0.03(-0.44%)
Oct 16, 2017
6.714
6.719
6.621
6.635
221,121
-0.04(-0.66%)
Oct 13, 2017
6.684
6.689
6.650
6.679
312,883
+0.04(+0.59%)
Oct 12, 2017
6.630
6.650
6.591
6.640
185,925
+0.03(+0.52%)
Oct 11, 2017
6.611
6.650
6.601
6.606
137,989
+0.00(+0.07%)
Oct 10, 2017
6.645
6.650
6.591
6.601
216,934
-0.03(-0.52%)
Oct 09, 2017
6.630
6.660
6.626
6.635
91,514
-0.01(-0.22%)
Oct 06, 2017
6.689
6.689
6.626
6.650
157,260
-0.03(-0.51%)
Oct 05, 2017
6.650
6.684
6.635
6.684
194,189
+0.05(+0.74%)
Oct 04, 2017
6.611
6.638
6.601
6.635
221,966
+0.02(+0.37%)
Oct 03, 2017
6.581
6.611
6.562
6.611
224,261
+0.03(+0.52%)
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.