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 30, 2020
5.999
6.158
5.979
6.059
638,352
+0.02(+0.33%)
Sep 29, 2020
6.198
6.211
5.973
6.039
689,874
-0.23(-3.70%)
Sep 28, 2020
6.271
6.393
6.233
6.271
649,071
+0.12(+1.98%)
Sep 25, 2020
5.932
6.181
5.932
6.149
287,559
+0.17(+2.78%)
Sep 24, 2020
5.957
6.162
5.714
5.983
483,370
+0.06(+0.97%)
Sep 23, 2020
6.278
6.297
5.919
5.925
771,181
-0.29(-4.64%)
Sep 22, 2020
6.265
6.361
6.149
6.213
324,829
-0.05(-0.82%)
Sep 21, 2020
6.393
6.406
6.181
6.265
534,501
-0.26(-3.93%)
Sep 18, 2020
6.521
6.681
6.444
6.521
673,314
+0.01(+0.20%)
Sep 17, 2020
6.457
6.617
6.380
6.508
354,511
-0.02(-0.29%)
Sep 16, 2020
6.354
6.553
6.265
6.527
462,541
+0.28(+4.41%)
Sep 15, 2020
6.348
6.374
6.233
6.252
264,359
-0.05(-0.81%)
Sep 14, 2020
6.137
6.335
6.097
6.303
417,746
+0.19(+3.04%)
Sep 11, 2020
6.297
6.297
5.957
6.117
517,669
-0.17(-2.65%)
Sep 10, 2020
6.374
6.418
6.278
6.284
349,334
-0.10(-1.60%)
Sep 09, 2020
6.265
6.463
6.265
6.386
341,754
+0.15(+2.36%)
Sep 08, 2020
6.156
6.380
6.143
6.239
459,972
+0.04(+0.62%)
Sep 04, 2020
6.342
6.386
6.085
6.201
421,660
-0.06(-1.02%)
Sep 03, 2020
6.278
6.367
6.175
6.265
632,333
+0.01(+0.10%)
Sep 02, 2020
6.252
6.290
6.149
6.258
392,187
+0.01(+0.10%)
Sep 01, 2020
6.329
6.438
6.201
6.252
553,773
-0.13(-2.01%)
Aug 31, 2020
6.553
6.553
6.303
6.380
476,515
-0.17(-2.64%)
Aug 28, 2020
6.444
6.617
6.348
6.553
359,683
+0.18(+2.81%)
Aug 27, 2020
6.342
6.476
6.329
6.374
402,772
+0.07(+1.12%)
Aug 26, 2020
6.374
6.374
6.220
6.303
350,429
-0.11(-1.70%)
Aug 25, 2020
6.361
6.418
6.188
6.412
479,047
+0.04(+0.70%)
Aug 24, 2020
6.194
6.425
6.095
6.367
358,990
+0.22(+3.54%)
Aug 21, 2020
6.278
6.335
6.117
6.149
371,548
-0.17(-2.74%)
Aug 20, 2020
6.245
6.418
6.245
6.322
255,879
-0.01(-0.20%)
Aug 19, 2020
6.252
6.367
6.156
6.335
379,514
+0.10(+1.54%)
Aug 18, 2020
6.271
6.329
6.201
6.239
253,556
-0.06(-1.02%)
Aug 17, 2020
6.399
6.444
6.226
6.303
276,091
-0.05(-0.81%)
Aug 14, 2020
6.181
6.386
6.111
6.354
251,497
+0.17(+2.80%)
Aug 13, 2020
6.303
6.450
6.156
6.181
298,849
-0.12(-1.93%)
Aug 12, 2020
6.450
6.519
6.194
6.303
391,466
-0.12(-1.80%)
Aug 11, 2020
6.591
6.720
6.380
6.418
481,111
-0.01(-0.20%)
Aug 10, 2020
6.297
6.566
6.290
6.431
507,990
+0.19(+3.08%)
Aug 07, 2020
5.996
6.245
5.919
6.239
392,935
+0.26(+4.39%)
Aug 06, 2020
5.925
6.213
5.855
5.976
567,628
+0.09(+1.52%)
Aug 05, 2020
5.823
5.919
5.733
5.887
532,150
+0.11(+1.88%)
Aug 04, 2020
5.701
5.816
5.624
5.778
416,767
+0.03(+0.56%)
Aug 03, 2020
5.816
5.816
5.606
5.746
545,938
-0.10(-1.75%)
Jul 31, 2020
5.912
5.996
5.701
5.848
541,398
-0.03(-0.54%)
Jul 30, 2020
5.733
5.887
5.650
5.880
569,764
+0.02(+0.33%)
Jul 29, 2020
5.739
5.903
5.701
5.861
485,324
+0.11(+1.89%)
Jul 28, 2020
5.605
5.810
5.605
5.752
436,029
+0.10(+1.70%)
Jul 27, 2020
5.688
5.727
5.592
5.656
346,197
+0.09(+1.61%)
Jul 24, 2020
5.733
5.778
5.528
5.566
566,845
-0.15(-2.58%)
Jul 23, 2020
5.765
5.893
5.701
5.714
589,467
-0.05(-0.89%)
Jul 22, 2020
5.579
5.816
5.547
5.765
500,808
+0.13(+2.27%)
Jul 21, 2020
5.573
5.695
5.534
5.637
430,635
+0.14(+2.56%)
Jul 20, 2020
5.534
5.579
5.426
5.496
396,654
-0.08(-1.38%)
Jul 17, 2020
5.631
5.669
5.522
5.573
213,874
-0.06(-1.02%)
Jul 16, 2020
5.688
5.762
5.554
5.631
310,679
-0.13(-2.33%)
Jul 15, 2020
5.611
5.797
5.592
5.765
760,268
+0.38(+7.14%)
Jul 14, 2020
5.304
5.544
5.195
5.381
469,640
+0.08(+1.45%)
Jul 13, 2020
5.394
5.470
5.285
5.304
566,558
-0.04(-0.84%)
Jul 10, 2020
5.099
5.362
5.054
5.349
597,911
+0.21(+4.11%)
Jul 09, 2020
5.285
5.285
5.009
5.137
783,973
-0.19(-3.49%)
Jul 08, 2020
5.323
5.387
5.176
5.323
455,730
-0.01(-0.24%)
Jul 07, 2020
5.458
5.490
5.329
5.336
619,725
-0.15(-2.69%)
Jul 06, 2020
5.566
5.656
5.400
5.483
600,999
+0.03(+0.59%)
Jul 02, 2020
5.714
5.784
5.419
5.451
559,351
-0.15(-2.63%)
Jul 01, 2020
5.823
5.970
5.528
5.599
1,132,796
-0.24(-4.17%)
Jun 30, 2020
5.893
5.951
5.720
5.842
1,496,512
+0.09(+1.56%)
Jun 29, 2020
5.695
5.791
5.509
5.752
995,650
+0.11(+1.93%)
Jun 26, 2020
5.680
5.696
5.452
5.643
1,190,570
-0.10(-1.72%)
Jun 25, 2020
5.415
5.755
5.403
5.742
700,604
+0.30(+5.44%)
Jun 24, 2020
5.705
5.724
5.285
5.446
1,588,474
-0.41(-7.06%)
Jun 23, 2020
5.742
5.897
5.680
5.859
769,986
+0.23(+4.17%)
Jun 22, 2020
5.631
5.662
5.433
5.625
702,472
-0.01(-0.11%)
Jun 19, 2020
5.736
5.884
5.557
5.631
1,224,743
+0.03(+0.55%)
Jun 18, 2020
5.489
5.650
5.483
5.600
409,042
-0.01(-0.11%)
Jun 17, 2020
5.724
5.749
5.545
5.606
574,168
-0.12(-2.05%)
Jun 16, 2020
6.174
6.174
5.501
5.724
700,047
+0.11(+1.98%)
Jun 15, 2020
5.205
5.693
5.186
5.612
979,897
+0.06(+1.00%)
Jun 12, 2020
5.526
5.640
5.211
5.557
770,931
+0.40(+7.66%)
Jun 11, 2020
5.254
5.557
5.057
5.162
1,075,084
-0.71(-12.09%)
Jun 10, 2020
6.156
6.292
5.711
5.872
956,260
-0.30(-4.90%)
Jun 09, 2020
6.483
6.656
6.113
6.174
1,447,015
-0.62(-9.17%)
Jun 08, 2020
6.884
7.076
6.650
6.798
1,518,773
+0.54(+8.58%)
Jun 05, 2020
6.329
6.958
6.143
6.261
1,627,539
+0.28(+4.64%)
Jun 04, 2020
5.711
6.100
5.625
5.983
1,490,465
+0.33(+5.79%)
Jun 03, 2020
5.495
5.958
5.458
5.656
1,629,315
+0.42(+8.02%)
Jun 02, 2020
5.137
5.458
5.001
5.236
1,471,024
+0.28(+5.74%)
Jun 01, 2020
4.977
5.217
4.853
4.952
1,735,787
+0.35(+7.65%)
May 29, 2020
4.797
4.872
4.555
4.600
1,223,934
-0.33(-6.64%)
May 28, 2020
5.057
5.193
4.828
4.927
1,048,263
-0.02(-0.50%)
May 27, 2020
4.785
5.032
4.754
4.952
956,958
+0.25(+5.25%)
May 26, 2020
4.538
4.767
4.375
4.705
849,640
+0.26(+5.83%)
May 22, 2020
4.347
4.470
4.229
4.446
283,106
+0.07(+1.69%)
May 21, 2020
4.415
4.501
4.266
4.371
625,583
-0.06(-1.26%)
May 20, 2020
4.384
4.581
4.371
4.427
555,919
+0.12(+2.72%)
May 19, 2020
4.334
4.513
4.087
4.310
776,889
-0.01(-0.29%)
May 18, 2020
3.952
4.396
3.952
4.322
947,169
+0.52(+13.64%)
May 15, 2020
3.877
3.915
3.723
3.803
586,782
-0.09(-2.22%)
May 14, 2020
3.729
3.955
3.519
3.890
1,097,088
+0.00(+0.00%)
May 13, 2020
4.106
4.106
3.723
3.890
1,317,451
-0.27(-6.53%)
May 12, 2020
4.446
4.446
4.094
4.162
1,027,830
-0.25(-5.73%)
May 11, 2020
4.600
4.618
4.217
4.415
1,123,167
-0.19(-4.03%)
May 08, 2020
4.655
4.946
4.322
4.600
1,428,004
-0.06(-1.32%)
May 07, 2020
4.501
4.723
4.483
4.662
916,068
+0.24(+5.45%)
May 06, 2020
4.618
4.709
4.328
4.421
824,309
-0.17(-3.63%)
May 05, 2020
4.828
5.075
4.390
4.588
1,390,210
-0.13(-2.75%)
May 04, 2020
4.662
4.797
4.489
4.717
1,053,145
-0.07(-1.55%)
May 01, 2020
4.705
4.841
4.476
4.791
1,112,019
+0.01(+0.13%)
Apr 30, 2020
5.057
5.100
4.716
4.785
883,636
-0.35(-6.74%)
Apr 29, 2020
5.051
5.557
5.026
5.131
1,364,714
+0.26(+5.32%)
Apr 28, 2020
4.557
5.131
4.557
4.872
1,093,854
+0.45(+10.20%)
Apr 27, 2020
4.155
4.631
3.970
4.421
1,242,975
+0.34(+8.32%)
Apr 24, 2020
4.217
4.229
3.964
4.081
793,767
-0.12(-2.79%)
Apr 23, 2020
4.174
4.427
4.100
4.199
713,665
+0.02(+0.44%)
Apr 22, 2020
4.390
4.483
3.952
4.180
1,133,707
-0.15(-3.56%)
Apr 21, 2020
4.081
4.378
4.081
4.334
1,167,184
+0.08(+1.89%)
Apr 20, 2020
4.322
4.507
4.162
4.254
987,834
-0.29(-6.39%)
Apr 17, 2020
4.458
4.708
4.334
4.544
1,124,166
+0.31(+7.29%)
Apr 16, 2020
4.452
4.458
4.106
4.236
1,381,581
-0.22(-4.99%)
Apr 15, 2020
4.563
4.600
4.285
4.458
1,046,869
-0.30(-6.36%)
Apr 14, 2020
5.063
5.186
4.594
4.760
1,105,345
+0.01(+0.26%)
Apr 13, 2020
5.081
5.094
4.322
4.748
1,275,168
-0.27(-5.41%)
Apr 09, 2020
5.310
6.147
4.728
5.020
3,207,948
-0.02(-0.37%)
Apr 08, 2020
3.834
5.279
3.649
5.038
3,823,269
+1.48(+41.42%)
Apr 07, 2020
3.439
4.859
3.396
3.563
3,542,987
+0.44(+14.03%)
Apr 06, 2020
2.649
3.235
2.649
3.124
1,915,935
+0.54(+20.76%)
Apr 03, 2020
3.087
3.167
2.451
2.587
1,413,427
-0.51(-16.53%)
Apr 02, 2020
3.254
3.618
3.093
3.100
1,655,330
-0.34(-9.87%)
Apr 01, 2020
3.896
4.069
3.274
3.439
1,087,568
-0.88(-20.31%)
Mar 31, 2020
4.316
4.631
4.260
4.316
1,344,751
-0.09(-2.10%)
Mar 30, 2020
5.248
5.298
4.013
4.408
2,492,511
-0.82(-15.60%)
Mar 27, 2020
4.350
5.550
4.237
5.223
3,602,325
+0.92(+21.24%)
Mar 26, 2020
3.536
5.241
3.536
4.308
2,586,306
+0.89(+26.09%)
Mar 25, 2020
3.084
3.762
3.078
3.417
1,501,954
+0.34(+11.22%)
Mar 24, 2020
3.251
3.500
2.983
3.072
1,090,487
-0.06(-1.90%)
Mar 23, 2020
3.417
3.512
2.835
3.132
1,294,949
-0.46(-12.75%)
Mar 20, 2020
3.684
4.397
3.509
3.589
2,507,845
+0.00(+0.00%)
Mar 19, 2020
2.627
3.684
2.526
3.589
2,703,194
+1.03(+40.46%)
Mar 18, 2020
3.738
3.803
1.652
2.555
2,664,118
-1.41(-35.53%)
Mar 17, 2020
4.427
4.457
3.857
3.964
2,125,789
-0.10(-2.34%)
Mar 16, 2020
5.954
6.246
3.993
4.059
1,742,396
-3.11(-43.37%)
Mar 13, 2020
7.048
7.345
6.691
7.167
1,290,523
+0.45(+6.73%)
Mar 12, 2020
7.606
7.636
6.709
6.715
1,491,805
-1.35(-16.73%)
Mar 11, 2020
8.427
8.427
7.868
8.064
1,024,169
-0.51(-5.96%)
Mar 10, 2020
8.504
8.664
8.201
8.575
685,123
+0.23(+2.78%)
Mar 09, 2020
8.676
8.896
8.296
8.343
860,352
-0.89(-9.65%)
Mar 06, 2020
9.235
9.330
8.920
9.235
785,857
-0.18(-1.96%)
Mar 05, 2020
9.413
9.502
9.336
9.419
598,424
-0.12(-1.31%)
Mar 04, 2020
9.556
9.645
9.282
9.544
944,535
+0.13(+1.39%)
Mar 03, 2020
9.484
9.799
9.247
9.413
835,710
-0.04(-0.38%)
Mar 02, 2020
9.116
9.461
9.021
9.449
891,070
+0.38(+4.19%)
Feb 28, 2020
9.116
9.235
8.789
9.068
1,877,308
-0.30(-3.17%)
Feb 27, 2020
9.781
9.781
9.342
9.365
1,211,116
-0.54(-5.46%)
Feb 26, 2020
9.995
10.08
9.888
9.906
529,890
-0.11(-1.07%)
Feb 25, 2020
10.29
10.35
9.924
10.01
887,632
-0.34(-3.33%)
Feb 24, 2020
10.31
10.51
10.31
10.36
645,625
-0.15(-1.41%)
Feb 21, 2020
10.48
10.53
10.32
10.51
716,190
+0.04(+0.34%)
Feb 20, 2020
10.16
10.51
10.10
10.47
882,227
+0.37(+3.65%)
Feb 19, 2020
10.05
10.16
10.05
10.10
501,909
+0.05(+0.53%)
Feb 18, 2020
10.03
10.05
10.02
10.05
343,647
+0.02(+0.18%)
Feb 14, 2020
10.03
10.04
10.00
10.03
336,555
+0.00(+0.00%)
Feb 13, 2020
9.942
10.07
9.942
10.03
326,341
+0.08(+0.78%)
Feb 12, 2020
9.882
10.00
9.882
9.954
348,848
+0.08(+0.78%)
Feb 11, 2020
9.877
9.906
9.841
9.877
306,982
+0.02(+0.24%)
Feb 10, 2020
9.906
9.960
9.835
9.853
447,794
-0.04(-0.42%)
Feb 07, 2020
10.01
10.05
9.853
9.894
482,452
-0.12(-1.25%)
Feb 06, 2020
10.07
10.14
10.02
10.02
983,853
+0.01(+0.12%)
Feb 05, 2020
9.942
10.01
9.856
10.01
497,545
+0.07(+0.66%)
Feb 04, 2020
9.805
9.966
9.758
9.942
909,086
+0.15(+1.52%)
Feb 03, 2020
9.722
9.805
9.722
9.793
504,788
+0.08(+0.86%)
Jan 31, 2020
9.787
9.823
9.704
9.710
1,027,168
-0.08(-0.85%)
Jan 30, 2020
9.758
9.823
9.758
9.793
494,129
+0.03(+0.30%)
Jan 29, 2020
9.710
9.817
9.710
9.764
620,889
+0.08(+0.80%)
Jan 28, 2020
9.680
9.728
9.660
9.686
793,250
+0.05(+0.49%)
Jan 27, 2020
9.579
9.671
9.579
9.639
845,818
+0.05(+0.50%)
Jan 24, 2020
9.591
9.666
9.570
9.591
1,130,995
+0.02(+0.25%)
Jan 23, 2020
9.520
9.674
9.514
9.568
5,603,144
-0.26(-2.66%)
Jan 22, 2020
9.799
9.847
9.781
9.829
287,556
+0.05(+0.49%)
Jan 21, 2020
9.746
9.799
9.716
9.781
505,163
+0.04(+0.43%)
Jan 17, 2020
9.775
9.775
9.651
9.740
447,955
-0.01(-0.12%)
Jan 16, 2020
9.716
9.775
9.710
9.752
288,369
+0.07(+0.67%)
Jan 15, 2020
9.657
9.704
9.621
9.686
420,566
+0.04(+0.43%)
Jan 14, 2020
9.651
9.657
9.573
9.645
441,290
-0.01(-0.06%)
Jan 13, 2020
9.591
9.651
9.550
9.651
586,118
+0.06(+0.62%)
Jan 10, 2020
9.538
9.591
9.502
9.591
614,719
+0.09(+0.94%)
Jan 09, 2020
9.508
9.550
9.449
9.502
690,819
+0.08(+0.82%)
Jan 08, 2020
9.413
9.520
9.389
9.425
675,004
+0.11(+1.21%)
Jan 07, 2020
9.270
9.327
9.258
9.312
215,579
+0.01(+0.06%)
Jan 06, 2020
9.300
9.348
9.264
9.306
331,586
-0.02(-0.19%)
Jan 03, 2020
9.306
9.383
9.294
9.324
509,377
+0.02(+0.19%)
Jan 02, 2020
9.389
9.389
9.276
9.306
424,447
-0.11(-1.14%)
Dec 31, 2019
9.407
9.478
9.389
9.413
197,894
+0.01(+0.13%)
Dec 30, 2019
9.502
9.522
9.377
9.401
323,563
-0.10(-1.06%)
Dec 27, 2019
9.461
9.510
9.401
9.502
439,710
+0.00(+0.00%)
Dec 26, 2019
9.490
9.528
9.461
9.502
461,697
+0.05(+0.49%)
Dec 24, 2019
9.479
9.520
9.426
9.456
290,087
-0.01(-0.12%)
Dec 23, 2019
9.432
9.493
9.386
9.467
608,604
+0.05(+0.49%)
Dec 20, 2019
9.357
9.421
9.327
9.421
557,674
+0.08(+0.81%)
Dec 19, 2019
9.322
9.345
9.281
9.345
374,001
+0.04(+0.44%)
Dec 18, 2019
9.304
9.333
9.217
9.304
284,702
+0.03(+0.38%)
Dec 17, 2019
9.141
9.275
9.130
9.269
383,404
+0.15(+1.60%)
Dec 16, 2019
9.188
9.194
9.112
9.124
288,829
+0.01(+0.06%)
Dec 13, 2019
9.065
9.124
9.036
9.118
217,608
+0.05(+0.51%)
Dec 12, 2019
9.083
9.164
9.071
9.071
531,683
+0.02(+0.19%)
Dec 11, 2019
9.118
9.124
9.048
9.054
324,866
-0.05(-0.58%)
Dec 10, 2019
9.083
9.141
9.065
9.106
305,573
+0.02(+0.26%)
Dec 09, 2019
9.095
9.112
9.065
9.083
166,045
-0.01(-0.13%)
Dec 06, 2019
9.083
9.106
9.054
9.095
269,305
+0.05(+0.58%)
Dec 05, 2019
9.077
9.077
9.007
9.042
298,672
+0.00(+0.00%)
Dec 04, 2019
9.019
9.133
9.019
9.042
544,362
+0.03(+0.32%)
Dec 03, 2019
8.926
9.036
8.920
9.013
333,959
+0.09(+0.98%)
Dec 02, 2019
9.100
9.106
8.873
8.926
871,984
-0.18(-1.98%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
Nov 01, 2019
9.031
9.065
8.955
9.019
513,019
-0.01(-0.06%)
Oct 31, 2019
8.984
9.025
8.958
9.025
233,454
+0.03(+0.32%)
Oct 30, 2019
9.013
9.025
8.966
8.996
189,085
-0.03(-0.32%)
Oct 29, 2019
8.955
9.060
8.955
9.025
222,642
+0.06(+0.65%)
Oct 28, 2019
8.996
9.013
8.943
8.966
245,382
+0.01(+0.06%)
Oct 25, 2019
8.955
9.001
8.897
8.961
312,071
-0.02(-0.19%)
Oct 24, 2019
9.013
9.025
8.949
8.978
298,990
-0.04(-0.45%)
Oct 23, 2019
8.972
9.031
8.972
9.019
220,787
+0.05(+0.52%)
Oct 22, 2019
8.920
9.001
8.918
8.972
359,239
+0.02(+0.20%)
Oct 21, 2019
8.914
8.984
8.908
8.955
262,321
+0.05(+0.52%)
Oct 18, 2019
8.856
8.920
8.856
8.908
284,075
+0.03(+0.33%)
Oct 17, 2019
8.897
8.931
8.867
8.879
399,756
-0.02(-0.20%)
Oct 16, 2019
8.897
8.955
8.891
8.897
321,555
-0.01(-0.13%)
Oct 15, 2019
8.949
8.949
8.873
8.908
277,956
+0.05(+0.59%)
Oct 14, 2019
8.879
8.891
8.833
8.856
193,819
-0.02(-0.20%)
Oct 11, 2019
8.879
8.949
8.856
8.873
334,742
+0.03(+0.40%)
Oct 10, 2019
8.856
8.885
8.833
8.838
190,748
+0.01(+0.13%)
Oct 09, 2019
8.803
8.873
8.774
8.827
342,828
+0.03(+0.33%)
Oct 08, 2019
8.809
8.821
8.739
8.798
276,862
-0.03(-0.40%)
Oct 07, 2019
8.850
8.870
8.815
8.833
351,907
-0.05(-0.52%)
Oct 04, 2019
8.867
8.901
8.821
8.879
323,922
+0.01(+0.13%)
Oct 03, 2019
8.803
8.920
8.751
8.867
675,387
+0.06(+0.66%)
Oct 02, 2019
8.739
8.847
8.716
8.809
617,440
+0.02(+0.20%)
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.