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 Sea To Sky Cargo ETF
(NY:
SEA
)
17.64
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2019
6.640
6.670
6.632
6.640
35,712
-0.07(-1.07%)
Sep 27, 2019
6.738
6.749
6.708
6.712
39,008
-0.02(-0.30%)
Sep 26, 2019
6.730
6.737
6.730
6.732
6,599
+0.03(+0.47%)
Sep 25, 2019
6.674
6.700
6.644
6.700
34,604
-0.01(-0.11%)
Sep 24, 2019
6.806
6.806
6.700
6.708
37,588
-0.10(-1.44%)
Sep 23, 2019
6.806
6.813
6.783
6.806
41,015
+0.00(+0.01%)
Sep 20, 2019
6.805
6.858
6.805
6.805
156,695
-0.03(-0.44%)
Sep 19, 2019
6.865
6.903
6.835
6.835
10,002
-0.03(-0.44%)
Sep 18, 2019
6.880
6.910
6.865
6.865
10,368
-0.05(-0.76%)
Sep 17, 2019
6.971
6.971
6.858
6.918
23,476
-0.07(-0.97%)
Sep 16, 2019
7.001
7.046
6.978
6.986
15,396
-0.05(-0.75%)
Sep 13, 2019
6.963
7.038
6.963
7.038
64,169
+0.13(+1.85%)
Sep 12, 2019
6.843
6.926
6.820
6.910
31,858
+0.01(+0.19%)
Sep 11, 2019
6.843
6.898
6.843
6.898
48,129
+0.08(+1.24%)
Sep 10, 2019
6.768
6.828
6.768
6.813
37,999
+0.06(+0.95%)
Sep 09, 2019
6.655
6.749
6.655
6.749
25,453
+0.14(+2.10%)
Sep 06, 2019
6.625
6.625
6.603
6.610
41,536
+0.00(+0.05%)
Sep 05, 2019
6.535
6.625
6.535
6.607
48,318
+0.18(+2.88%)
Sep 04, 2019
6.377
6.440
6.377
6.422
21,319
+0.11(+1.66%)
Sep 03, 2019
6.302
6.317
6.272
6.317
21,548
-0.02(-0.29%)
Aug 30, 2019
6.347
6.370
6.310
6.335
22,632
+0.00(+0.00%)
Aug 29, 2019
6.317
6.370
6.317
6.335
20,760
+0.02(+0.29%)
Aug 28, 2019
6.265
6.332
6.265
6.317
22,396
+0.06(+1.04%)
Aug 27, 2019
6.300
6.309
6.242
6.252
9,187
-0.00(-0.02%)
Aug 26, 2019
6.250
6.265
6.231
6.253
43,698
+0.04(+0.67%)
Aug 23, 2019
6.332
6.347
6.201
6.212
49,391
-0.16(-2.53%)
Aug 22, 2019
6.407
6.407
6.363
6.373
30,950
-0.00(-0.06%)
Aug 21, 2019
6.332
6.385
6.332
6.377
15,417
+0.11(+1.74%)
Aug 20, 2019
6.265
6.302
6.258
6.268
54,129
+0.00(+0.06%)
Aug 19, 2019
6.189
6.265
6.186
6.265
100,260
+0.18(+2.90%)
Aug 16, 2019
6.009
6.092
6.009
6.088
39,939
+0.17(+2.92%)
Aug 15, 2019
5.987
5.987
5.896
5.915
53,341
-0.04(-0.69%)
Aug 14, 2019
6.009
6.024
5.934
5.957
74,715
-0.17(-2.79%)
Aug 13, 2019
6.039
6.160
6.024
6.128
48,439
+0.09(+1.53%)
Aug 12, 2019
6.092
6.092
6.035
6.035
30,371
-0.09(-1.41%)
Aug 09, 2019
6.204
6.204
6.114
6.122
29,688
-0.12(-1.98%)
Aug 08, 2019
6.234
6.249
6.189
6.246
76,668
+0.03(+0.42%)
Aug 07, 2019
6.174
6.219
6.123
6.219
15,588
-0.01(-0.17%)
Aug 06, 2019
6.204
6.249
6.174
6.230
43,007
+0.10(+1.64%)
Aug 05, 2019
6.317
6.325
6.114
6.129
65,171
-0.34(-5.22%)
Aug 02, 2019
6.588
6.588
6.422
6.467
29,688
-0.14(-2.16%)
Aug 01, 2019
6.708
6.741
6.603
6.610
31,549
-0.08(-1.17%)
Jul 31, 2019
6.760
6.783
6.663
6.688
46,119
-0.08(-1.12%)
Jul 30, 2019
6.798
6.798
6.711
6.764
35,575
-0.03(-0.50%)
Jul 29, 2019
6.865
6.870
6.798
6.798
22,393
-0.09(-1.24%)
Jul 26, 2019
6.903
6.903
6.873
6.883
10,650
-0.02(-0.28%)
Jul 25, 2019
6.948
6.973
6.903
6.903
10,755
-0.05(-0.65%)
Jul 24, 2019
6.895
6.948
6.895
6.948
22,037
+0.02(+0.33%)
Jul 23, 2019
6.865
6.926
6.865
6.926
37,681
+0.11(+1.60%)
Jul 22, 2019
6.798
6.836
6.798
6.817
12,522
+0.03(+0.44%)
Jul 19, 2019
6.820
6.824
6.784
6.786
8,520
-0.01(-0.17%)
Jul 18, 2019
6.768
6.802
6.760
6.798
27,732
-0.03(-0.46%)
Jul 17, 2019
6.865
6.865
6.824
6.829
12,257
-0.08(-1.12%)
Jul 16, 2019
6.865
6.933
6.865
6.907
33,313
+0.05(+0.66%)
Jul 15, 2019
6.880
6.880
6.850
6.862
20,938
-0.00(-0.05%)
Jul 12, 2019
6.835
6.880
6.829
6.865
15,975
+0.02(+0.27%)
Jul 11, 2019
6.843
6.861
6.837
6.847
6,930
+0.02(+0.28%)
Jul 10, 2019
6.825
6.832
6.802
6.828
11,606
+0.04(+0.55%)
Jul 09, 2019
6.775
6.805
6.745
6.790
16,825
-0.08(-1.20%)
Jul 08, 2019
6.865
6.891
6.865
6.873
10,398
-0.04(-0.54%)
Jul 05, 2019
6.873
6.910
6.847
6.910
48,193
+0.04(+0.60%)
Jul 03, 2019
6.843
6.880
6.843
6.869
29,688
+0.01(+0.11%)
Jul 02, 2019
6.858
6.873
6.835
6.862
17,462
-0.02(-0.22%)
Jul 01, 2019
6.888
6.918
6.858
6.877
41,487
+0.07(+0.99%)
Jun 28, 2019
6.760
6.813
6.745
6.809
30,087
+0.10(+1.51%)
Jun 27, 2019
6.700
6.708
6.693
6.708
11,666
+0.07(+1.02%)
Jun 26, 2019
6.625
6.663
6.625
6.640
18,165
+0.10(+1.55%)
Jun 25, 2019
6.542
6.565
6.527
6.539
29,585
-0.06(-0.97%)
Jun 24, 2019
6.663
6.663
6.595
6.603
18,619
-0.01(-0.17%)
Jun 21, 2019
6.599
6.636
6.599
6.614
51,197
+0.03(+0.50%)
Jun 20, 2019
6.585
6.621
6.570
6.581
62,059
+0.11(+1.76%)
Jun 19, 2019
6.446
6.497
6.443
6.468
70,378
+0.05(+0.80%)
Jun 18, 2019
6.299
6.416
6.299
6.416
37,816
+0.13(+2.04%)
Jun 17, 2019
6.248
6.296
6.248
6.288
25,127
+0.04(+0.72%)
Jun 14, 2019
6.272
6.272
6.240
6.243
5,324
-0.06(-0.88%)
Jun 13, 2019
6.255
6.310
6.255
6.299
34,138
+0.08(+1.24%)
Jun 12, 2019
6.321
6.321
6.219
6.222
25,413
-0.15(-2.30%)
Jun 11, 2019
6.394
6.397
6.350
6.369
91,795
+0.05(+0.83%)
Jun 10, 2019
6.314
6.350
6.310
6.317
38,820
-0.00(-0.07%)
Jun 07, 2019
6.270
6.350
6.270
6.321
19,659
+0.07(+1.05%)
Jun 06, 2019
6.284
6.284
6.226
6.255
33,614
-0.01(-0.23%)
Jun 05, 2019
6.343
6.343
6.259
6.270
26,977
-0.05(-0.81%)
Jun 04, 2019
6.277
6.321
6.262
6.321
30,767
+0.14(+2.21%)
Jun 03, 2019
6.153
6.204
6.153
6.184
21,512
-0.01(-0.14%)
May 31, 2019
6.160
6.216
6.160
6.193
34,404
-0.05(-0.88%)
May 30, 2019
6.270
6.290
6.248
6.248
16,186
-0.01(-0.23%)
May 29, 2019
6.277
6.277
6.211
6.262
47,829
-0.05(-0.78%)
May 28, 2019
6.358
6.375
6.312
6.312
40,372
-0.05(-0.72%)
May 24, 2019
6.358
6.380
6.343
6.358
16,110
-0.01(-0.23%)
May 23, 2019
6.424
6.424
6.343
6.372
48,457
-0.20(-3.06%)
May 22, 2019
6.619
6.629
6.574
6.574
44,634
-0.05(-0.83%)
May 21, 2019
6.599
6.656
6.599
6.629
11,316
+0.04(+0.56%)
May 20, 2019
6.607
6.613
6.563
6.592
19,834
-0.10(-1.42%)
May 17, 2019
6.680
6.750
6.680
6.687
34,131
-0.07(-0.98%)
May 16, 2019
6.709
6.783
6.709
6.753
14,719
+0.05(+0.82%)
May 15, 2019
6.636
6.709
6.636
6.698
9,262
+0.04(+0.60%)
May 14, 2019
6.592
6.679
6.592
6.658
34,841
+0.07(+1.11%)
May 13, 2019
6.629
6.673
6.570
6.585
76,380
-0.23(-3.33%)
May 10, 2019
6.724
6.812
6.694
6.812
22,527
+0.10(+1.42%)
May 09, 2019
6.724
6.752
6.659
6.717
48,681
-0.14(-2.03%)
May 08, 2019
6.885
6.900
6.848
6.856
25,095
+0.01(+0.21%)
May 07, 2019
6.907
6.936
6.812
6.841
149,960
-0.17(-2.40%)
May 06, 2019
6.980
7.032
6.973
7.010
104,963
-0.17(-2.35%)
May 03, 2019
7.112
7.178
7.112
7.178
42,869
+0.09(+1.24%)
May 02, 2019
7.061
7.112
7.061
7.090
17,165
+0.02(+0.34%)
May 01, 2019
7.119
7.127
7.066
7.066
25,140
-0.02(-0.24%)
Apr 30, 2019
7.112
7.127
7.075
7.083
47,095
-0.01(-0.10%)
Apr 29, 2019
7.017
7.090
7.017
7.090
41,309
+0.06(+0.82%)
Apr 26, 2019
7.039
7.046
7.024
7.032
22,527
+0.02(+0.22%)
Apr 25, 2019
7.039
7.039
7.017
7.017
15,489
-0.07(-0.98%)
Apr 24, 2019
7.129
7.141
7.083
7.086
14,968
-0.08(-1.18%)
Apr 23, 2019
7.134
7.171
7.119
7.171
13,467
+0.05(+0.72%)
Apr 22, 2019
7.083
7.134
7.083
7.119
28,452
+0.05(+0.73%)
Apr 18, 2019
7.097
7.097
7.046
7.068
8,601
-0.01(-0.21%)
Apr 17, 2019
7.075
7.083
7.050
7.083
43,590
+0.08(+1.15%)
Apr 16, 2019
7.061
7.061
7.002
7.002
31,801
-0.04(-0.52%)
Apr 15, 2019
7.024
7.046
7.011
7.039
20,619
+0.02(+0.31%)
Apr 12, 2019
7.017
7.052
7.002
7.017
59,389
+0.06(+0.84%)
Apr 11, 2019
6.929
6.958
6.896
6.958
86,042
+0.07(+0.96%)
Apr 10, 2019
6.797
6.900
6.797
6.892
39,782
+0.14(+2.01%)
Apr 09, 2019
6.804
6.826
6.753
6.757
64,184
-0.05(-0.70%)
Apr 08, 2019
6.790
6.822
6.790
6.804
13,622
+0.01(+0.11%)
Apr 05, 2019
6.768
6.804
6.765
6.797
100,074
+0.07(+0.98%)
Apr 04, 2019
6.709
6.731
6.695
6.731
42,544
+0.04(+0.66%)
Apr 03, 2019
6.731
6.770
6.684
6.687
91,117
+0.09(+1.33%)
Apr 02, 2019
6.570
6.599
6.555
6.599
56,572
+0.03(+0.45%)
Apr 01, 2019
6.533
6.570
6.519
6.570
34,495
+0.15(+2.38%)
Mar 29, 2019
6.424
6.424
6.395
6.417
5,597
+0.02(+0.36%)
Mar 28, 2019
6.431
6.431
6.352
6.394
14,940
-0.04(-0.57%)
Mar 27, 2019
6.424
6.453
6.394
6.431
32,595
+0.01(+0.23%)
Mar 26, 2019
6.424
6.438
6.392
6.416
21,617
+0.04(+0.69%)
Mar 25, 2019
6.372
6.402
6.343
6.372
45,570
-0.04(-0.57%)
Mar 22, 2019
6.512
6.512
6.394
6.409
26,759
-0.13(-2.02%)
Mar 21, 2019
6.482
6.548
6.482
6.541
8,268
+0.00(+0.00%)
Mar 20, 2019
6.497
6.564
6.468
6.541
11,860
+0.03(+0.45%)
Mar 19, 2019
6.541
6.575
6.504
6.512
176,759
-0.01(-0.11%)
Mar 18, 2019
6.502
6.526
6.497
6.519
13,901
+0.07(+1.14%)
Mar 15, 2019
6.402
6.464
6.402
6.446
20,479
+0.04(+0.69%)
Mar 14, 2019
6.402
6.420
6.402
6.402
18,216
-0.05(-0.79%)
Mar 13, 2019
6.431
6.453
6.431
6.453
12,429
+0.05(+0.77%)
Mar 12, 2019
6.343
6.416
6.343
6.404
29,330
+0.10(+1.54%)
Mar 11, 2019
6.255
6.318
6.255
6.306
37,987
+0.05(+0.82%)
Mar 08, 2019
6.299
6.299
6.227
6.255
36,862
-0.10(-1.50%)
Mar 07, 2019
6.438
6.438
6.350
6.350
42,182
-0.16(-2.47%)
Mar 06, 2019
6.568
6.568
6.512
6.512
5,773
-0.07(-1.11%)
Mar 05, 2019
6.570
6.585
6.541
6.585
16,900
+0.04(+0.56%)
Mar 04, 2019
6.548
6.582
6.533
6.548
18,952
+0.03(+0.45%)
Mar 01, 2019
6.577
6.577
6.512
6.519
36,725
-0.06(-0.89%)
Feb 28, 2019
6.665
6.665
6.577
6.577
31,473
-0.10(-1.43%)
Feb 27, 2019
6.783
6.783
6.665
6.673
9,851
-0.06(-0.87%)
Feb 26, 2019
6.739
6.744
6.724
6.731
21,322
-0.05(-0.76%)
Feb 25, 2019
6.746
6.783
6.746
6.783
170,925
+0.10(+1.54%)
Feb 22, 2019
6.687
6.702
6.665
6.680
115,365
+0.05(+0.83%)
Feb 21, 2019
6.680
6.717
6.621
6.625
39,781
-0.11(-1.58%)
Feb 20, 2019
6.768
6.768
6.717
6.731
18,185
-0.01(-0.11%)
Feb 19, 2019
6.680
6.752
6.680
6.739
26,067
+0.07(+0.99%)
Feb 15, 2019
6.658
6.687
6.643
6.673
37,545
+0.09(+1.33%)
Feb 14, 2019
6.559
6.614
6.554
6.585
34,298
+0.05(+0.78%)
Feb 13, 2019
6.535
6.535
6.497
6.533
16,285
+0.08(+1.25%)
Feb 12, 2019
6.431
6.475
6.431
6.453
37,257
+0.07(+1.03%)
Feb 11, 2019
6.365
6.387
6.334
6.387
23,844
+0.03(+0.46%)
Feb 08, 2019
6.372
6.372
6.299
6.358
28,534
-0.04(-0.69%)
Feb 07, 2019
6.512
6.512
6.387
6.402
16,653
-0.14(-2.07%)
Feb 06, 2019
6.548
6.558
6.526
6.537
11,495
-0.00(-0.06%)
Feb 05, 2019
6.519
6.577
6.519
6.541
24,816
+0.03(+0.45%)
Feb 04, 2019
6.490
6.526
6.482
6.512
16,212
+0.00(+0.00%)
Feb 01, 2019
6.570
6.570
6.497
6.512
14,198
-0.03(-0.46%)
Jan 31, 2019
6.551
6.585
6.522
6.541
104,458
+0.01(+0.12%)
Jan 30, 2019
6.482
6.565
6.453
6.533
22,195
+0.06(+0.91%)
Jan 29, 2019
6.475
6.482
6.460
6.474
14,582
+0.01(+0.22%)
Jan 28, 2019
6.482
6.504
6.438
6.460
4,215
-0.09(-1.34%)
Jan 25, 2019
6.547
6.558
6.537
6.548
22,936
+0.06(+0.90%)
Jan 24, 2019
6.460
6.497
6.439
6.490
24,465
+0.05(+0.80%)
Jan 23, 2019
6.482
6.519
6.428
6.438
47,567
-0.01(-0.23%)
Jan 22, 2019
6.555
6.555
6.453
6.453
23,228
-0.16(-2.38%)
Jan 18, 2019
6.541
6.628
6.541
6.610
83,281
+0.14(+2.09%)
Jan 17, 2019
6.438
6.510
6.431
6.475
42,884
+0.00(+0.00%)
Jan 16, 2019
6.468
6.512
6.468
6.475
30,330
+0.01(+0.11%)
Jan 15, 2019
6.475
6.482
6.438
6.468
46,009
+0.01(+0.11%)
Jan 14, 2019
6.468
6.475
6.452
6.460
32,935
-0.04(-0.56%)
Jan 11, 2019
6.548
6.548
6.482
6.497
25,121
-0.09(-1.33%)
Jan 10, 2019
6.570
6.607
6.555
6.585
22,789
-0.05(-0.77%)
Jan 09, 2019
6.629
6.675
6.629
6.636
30,381
+0.08(+1.23%)
Jan 08, 2019
6.541
6.592
6.528
6.555
31,016
+0.10(+1.47%)
Jan 07, 2019
6.380
6.482
6.380
6.460
25,818
+0.11(+1.79%)
Jan 04, 2019
6.175
6.372
6.131
6.347
60,208
+0.29(+4.78%)
Jan 03, 2019
6.123
6.131
6.043
6.057
61,481
-0.08(-1.31%)
Jan 02, 2019
5.984
6.167
5.984
6.138
51,145
+0.12(+1.95%)
Dec 31, 2018
6.123
6.123
6.006
6.021
114,000
+0.01(+0.24%)
Dec 28, 2018
6.057
6.109
6.006
6.006
58,297
+0.03(+0.49%)
Dec 27, 2018
5.969
5.999
5.860
5.977
99,528
-0.07(-1.21%)
Dec 26, 2018
5.867
6.072
5.823
6.050
377,110
+0.15(+2.61%)
Dec 24, 2018
5.955
5.991
5.882
5.896
84,647
-0.06(-0.94%)
Dec 21, 2018
5.974
6.084
5.941
5.952
75,672
-0.11(-1.81%)
Dec 20, 2018
6.098
6.150
6.025
6.062
70,219
-0.14(-2.24%)
Dec 19, 2018
6.289
6.369
6.179
6.201
127,173
-0.10(-1.51%)
Dec 18, 2018
6.421
6.429
6.296
6.296
261,779
-0.10(-1.60%)
Dec 17, 2018
6.523
6.530
6.384
6.399
70,260
-0.18(-2.67%)
Dec 14, 2018
6.596
6.647
6.560
6.574
47,534
-0.11(-1.64%)
Dec 13, 2018
6.757
6.786
6.663
6.684
62,431
-0.04(-0.65%)
Dec 12, 2018
6.713
6.784
6.706
6.728
49,621
+0.10(+1.43%)
Dec 11, 2018
6.684
6.705
6.618
6.633
31,487
+0.03(+0.44%)
Dec 10, 2018
6.618
6.618
6.501
6.604
47,349
-0.09(-1.31%)
Dec 07, 2018
6.757
6.845
6.669
6.691
110,776
-0.03(-0.44%)
Dec 06, 2018
6.713
6.721
6.582
6.721
64,635
-0.15(-2.13%)
Dec 04, 2018
7.072
7.072
6.867
6.867
570,276
-0.27(-3.79%)
Dec 03, 2018
7.167
7.170
7.107
7.138
51,169
+0.20(+2.96%)
Nov 30, 2018
6.970
6.970
6.911
6.933
36,060
-0.12(-1.76%)
Nov 29, 2018
7.021
7.079
7.006
7.057
55,098
+0.02(+0.31%)
Nov 28, 2018
6.940
7.050
6.912
7.035
45,611
+0.10(+1.48%)
Nov 27, 2018
6.823
6.933
6.823
6.933
28,000
+0.14(+1.99%)
Nov 26, 2018
6.706
6.798
6.706
6.798
60,192
+0.22(+3.28%)
Nov 23, 2018
6.589
6.618
6.582
6.582
8,058
-0.10(-1.43%)
Nov 21, 2018
6.677
6.677
6.677
0
+0.12(+1.90%)
Nov 20, 2018
6.735
6.735
6.552
6.552
53,813
-0.26(-3.87%)
Nov 19, 2018
6.860
6.860
6.794
6.816
137,706
-0.07(-1.06%)
Nov 16, 2018
6.845
6.889
6.831
6.889
27,728
+0.07(+1.02%)
Nov 15, 2018
6.772
6.860
6.740
6.820
28,924
+0.03(+0.38%)
Nov 14, 2018
6.860
6.860
6.765
6.794
47,313
-0.02(-0.32%)
Nov 13, 2018
6.867
6.930
6.816
6.816
362,408
-0.04(-0.53%)
Nov 12, 2018
7.014
7.014
6.852
6.852
22,184
-0.18(-2.50%)
Nov 09, 2018
7.035
7.057
6.999
7.028
24,450
-0.08(-1.13%)
Nov 08, 2018
7.160
7.173
7.109
7.109
20,855
-0.09(-1.26%)
Nov 07, 2018
7.226
7.240
7.145
7.200
27,486
+0.02(+0.25%)
Nov 06, 2018
7.131
7.208
7.131
7.182
9,557
+0.06(+0.87%)
Nov 05, 2018
7.116
7.151
7.065
7.120
40,460
+0.00(+0.05%)
Nov 02, 2018
7.123
7.189
7.072
7.116
80,726
+0.13(+1.89%)
Nov 01, 2018
6.882
6.999
6.882
6.984
25,907
+0.19(+2.80%)
Oct 31, 2018
6.757
6.838
6.757
6.794
16,583
+0.13(+1.98%)
Oct 30, 2018
6.560
6.673
6.560
6.662
26,391
+0.06(+0.89%)
Oct 29, 2018
6.706
6.754
6.582
6.604
21,588
-0.03(-0.40%)
Oct 26, 2018
6.552
6.655
6.541
6.630
26,362
-0.03(-0.48%)
Oct 25, 2018
6.618
6.691
6.618
6.662
161,047
+0.08(+1.22%)
Oct 24, 2018
6.787
6.787
6.552
6.582
81,999
-0.20(-2.92%)
Oct 23, 2018
6.809
6.816
6.713
6.779
165,098
-0.20(-2.83%)
Oct 22, 2018
6.992
7.010
6.964
6.977
27,375
-0.00(-0.00%)
Oct 19, 2018
7.014
7.035
6.970
6.977
23,084
-0.01(-0.21%)
Oct 18, 2018
7.101
7.101
6.992
6.992
18,978
-0.15(-2.05%)
Oct 17, 2018
7.189
7.189
7.116
7.138
76,053
-0.19(-2.60%)
Oct 16, 2018
7.233
7.338
7.233
7.328
17,552
+0.17(+2.35%)
Oct 15, 2018
7.131
7.192
7.123
7.160
50,255
+0.04(+0.51%)
Oct 12, 2018
7.109
7.138
7.054
7.123
46,714
+0.10(+1.35%)
Oct 11, 2018
7.087
7.109
7.017
7.028
109,528
-0.08(-1.13%)
Oct 10, 2018
7.314
7.314
7.109
7.109
67,997
-0.26(-3.57%)
Oct 09, 2018
7.314
7.376
7.314
7.372
13,185
+0.03(+0.40%)
Oct 08, 2018
7.284
7.347
7.273
7.343
32,470
+0.00(+0.00%)
Oct 05, 2018
7.402
7.402
7.314
7.343
10,790
-0.09(-1.18%)
Oct 04, 2018
7.519
7.519
7.402
7.431
62,145
-0.10(-1.36%)
Oct 03, 2018
7.504
7.577
7.504
7.533
51,154
+0.01(+0.15%)
Oct 02, 2018
7.526
7.555
7.522
7.522
40,161
-0.03(-0.44%)
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.