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
Synacor Inc
(NQ:
SYNC
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2017
2.700
2.764
2.650
2.700
90,543
-0.05(-1.82%)
Sep 28, 2017
2.650
2.750
2.650
2.750
125,489
+0.05(+1.85%)
Sep 27, 2017
2.650
2.850
2.650
2.700
168,375
+0.05(+1.89%)
Sep 26, 2017
2.650
2.700
2.650
2.650
11,238
+0.00(+0.00%)
Sep 25, 2017
2.600
2.700
2.550
2.650
158,988
+0.00(+0.00%)
Sep 22, 2017
2.650
2.650
2.550
2.650
90,331
+0.00(+0.00%)
Sep 21, 2017
2.600
2.650
2.575
2.650
88,515
+0.00(+0.00%)
Sep 20, 2017
2.600
2.650
2.600
2.650
58,545
+0.00(+0.00%)
Sep 19, 2017
2.650
2.700
2.600
2.650
115,461
+0.05(+1.92%)
Sep 18, 2017
2.650
2.725
2.600
2.600
128,690
-0.05(-1.89%)
Sep 15, 2017
2.800
2.800
2.650
2.650
88,062
-0.10(-3.64%)
Sep 14, 2017
2.800
2.800
2.600
2.750
94,787
-0.05(-1.79%)
Sep 13, 2017
2.800
2.850
2.550
2.800
316,752
-0.05(-1.75%)
Sep 12, 2017
2.800
2.850
2.725
2.850
202,424
+0.00(+0.00%)
Sep 11, 2017
2.850
2.900
2.700
2.850
247,347
+0.05(+1.79%)
Sep 08, 2017
2.600
2.850
2.500
2.800
377,987
+0.20(+7.69%)
Sep 07, 2017
2.450
2.600
2.400
2.600
108,933
+0.20(+8.33%)
Sep 06, 2017
2.350
2.450
2.350
2.400
70,562
+0.05(+2.13%)
Sep 05, 2017
2.300
2.400
2.300
2.350
92,446
+0.05(+2.17%)
Sep 01, 2017
2.350
2.400
2.300
2.300
185,996
+0.00(+0.00%)
Aug 31, 2017
2.400
2.450
2.300
2.300
177,183
-0.10(-4.17%)
Aug 30, 2017
2.400
2.450
2.400
2.400
137,475
+0.00(+0.00%)
Aug 29, 2017
2.400
2.450
2.400
2.400
89,007
+0.00(+0.00%)
Aug 28, 2017
2.400
2.450
2.400
2.400
137,574
-0.05(-2.04%)
Aug 25, 2017
2.400
2.450
2.400
2.450
19,234
+0.05(+2.08%)
Aug 24, 2017
2.450
2.450
2.400
2.400
180,754
-0.05(-2.04%)
Aug 23, 2017
2.400
2.450
2.400
2.450
97,423
+0.05(+2.08%)
Aug 22, 2017
2.450
2.450
2.400
2.400
176,184
-0.08(-3.03%)
Aug 21, 2017
2.500
2.550
2.400
2.475
225,641
-0.07(-2.94%)
Aug 18, 2017
2.500
2.550
2.450
2.550
114,464
+0.00(+0.00%)
Aug 17, 2017
2.500
2.550
2.450
2.550
341,793
+0.00(+0.00%)
Aug 16, 2017
2.500
2.550
2.450
2.550
394,263
+0.10(+4.08%)
Aug 15, 2017
2.600
2.600
2.400
2.450
673,184
-0.10(-3.92%)
Aug 14, 2017
2.500
2.550
2.400
2.550
539,123
+0.10(+4.08%)
Aug 11, 2017
2.450
2.550
2.350
2.450
526,466
+0.05(+2.08%)
Aug 10, 2017
2.750
2.750
2.350
2.400
1,976,882
-1.15(-32.39%)
Aug 09, 2017
3.600
3.650
3.550
3.550
278,284
+0.00(+0.00%)
Aug 08, 2017
3.650
3.650
3.450
3.550
195,599
-0.08(-2.07%)
Aug 07, 2017
3.789
3.789
3.545
3.625
299,135
-0.17(-4.61%)
Aug 04, 2017
3.750
3.750
3.800
100,076
+0.05(+1.33%)
Aug 03, 2017
3.750
3.750
3.650
3.750
117,651
+0.00(+0.00%)
Aug 02, 2017
3.900
3.900
3.750
3.750
401,040
-0.15(-3.85%)
Aug 01, 2017
3.900
3.950
3.850
3.900
129,629
+0.00(+0.00%)
Jul 31, 2017
3.950
3.700
3.900
570,037
+0.20(+5.41%)
Jul 28, 2017
3.650
3.700
3.650
3.700
48,244
+0.04(+1.08%)
Jul 27, 2017
3.650
3.750
3.650
3.660
38,862
+0.01(+0.29%)
Jul 26, 2017
3.650
3.750
3.650
3.650
81,441
+0.00(+0.00%)
Jul 25, 2017
3.650
3.700
3.650
3.650
56,658
+0.00(+0.00%)
Jul 24, 2017
3.700
3.750
3.650
3.650
143,122
-0.10(-2.67%)
Jul 21, 2017
3.700
3.775
3.700
3.750
359,941
+0.00(+0.00%)
Jul 20, 2017
3.700
3.700
3.650
3.750
146,123
+0.05(+1.35%)
Jul 19, 2017
3.700
3.800
3.700
3.700
60,624
+0.00(+0.00%)
Jul 18, 2017
3.700
3.750
3.700
3.700
36,902
+0.00(+0.00%)
Jul 17, 2017
3.750
3.800
3.675
3.700
166,932
-0.10(-2.63%)
Jul 14, 2017
3.750
3.800
3.650
3.800
73,608
+0.05(+1.33%)
Jul 13, 2017
3.650
3.750
3.625
3.750
78,617
+0.10(+2.74%)
Jul 12, 2017
3.650
3.750
3.550
3.650
227,846
+0.05(+1.39%)
Jul 11, 2017
3.800
3.806
3.600
3.600
253,552
-0.20(-5.26%)
Jul 10, 2017
3.650
3.850
3.650
3.800
249,103
+0.10(+2.70%)
Jul 07, 2017
3.650
3.800
3.600
3.700
151,354
+0.05(+1.37%)
Jul 06, 2017
3.650
3.700
3.600
3.650
87,726
+0.00(+0.00%)
Jul 05, 2017
3.600
3.700
3.550
3.650
235,343
+0.10(+2.82%)
Jul 03, 2017
3.650
3.690
3.500
3.550
183,937
-0.10(-2.74%)
Jun 30, 2017
3.650
3.650
3.575
3.650
60,276
+0.00(+0.00%)
Jun 29, 2017
3.650
3.650
3.550
3.650
54,264
+0.00(+0.00%)
Jun 28, 2017
3.500
3.750
3.450
3.650
497,741
+0.20(+5.80%)
Jun 27, 2017
3.550
3.550
3.400
3.450
86,894
-0.05(-1.43%)
Jun 26, 2017
3.650
3.650
3.500
3.500
96,273
-0.05(-1.41%)
Jun 23, 2017
3.600
3.600
3.500
3.550
44,173
+0.00(+0.00%)
Jun 22, 2017
3.600
3.650
3.550
3.550
102,002
-0.05(-1.39%)
Jun 21, 2017
3.450
3.600
3.450
3.600
148,966
+0.15(+4.35%)
Jun 20, 2017
3.450
3.500
3.450
3.450
46,445
-0.05(-1.43%)
Jun 19, 2017
3.400
3.500
3.400
3.500
48,919
+0.10(+2.94%)
Jun 16, 2017
3.500
3.500
3.400
3.400
137,832
-0.10(-2.86%)
Jun 15, 2017
3.500
3.550
3.450
3.500
58,170
+0.05(+1.45%)
Jun 14, 2017
3.350
3.500
3.350
3.450
62,504
+0.05(+1.47%)
Jun 13, 2017
3.400
3.400
3.300
3.400
47,188
+0.00(+0.00%)
Jun 12, 2017
3.350
3.400
3.300
3.400
73,973
+0.10(+3.03%)
Jun 09, 2017
3.550
3.550
3.250
3.300
212,351
-0.15(-4.35%)
Jun 08, 2017
3.500
3.550
3.350
3.450
170,914
-0.10(-2.82%)
Jun 07, 2017
3.600
3.600
3.500
3.550
101,712
-0.05(-1.39%)
Jun 06, 2017
3.600
3.600
3.500
3.600
62,501
+0.02(+0.70%)
Jun 05, 2017
3.500
3.600
3.500
3.575
203,321
+0.03(+0.70%)
Jun 02, 2017
3.500
3.550
3.400
3.550
265,119
+0.10(+2.90%)
Jun 01, 2017
3.450
3.500
3.350
3.450
77,297
+0.00(+0.00%)
May 31, 2017
3.400
3.450
3.350
3.450
87,603
+0.05(+1.47%)
May 30, 2017
3.350
3.400
3.350
3.400
35,865
+0.00(+0.00%)
May 26, 2017
3.400
3.400
3.350
3.400
35,492
-0.05(-1.45%)
May 25, 2017
3.350
3.450
3.350
3.450
105,136
+0.10(+2.99%)
May 24, 2017
3.350
3.350
3.275
3.350
44,481
+0.05(+1.52%)
May 23, 2017
3.400
3.400
3.250
3.300
510,539
-0.15(-4.35%)
May 22, 2017
3.500
3.500
3.400
3.450
82,207
-0.05(-1.43%)
May 19, 2017
3.500
3.550
3.450
3.500
298,277
+0.00(+0.00%)
May 18, 2017
3.500
3.550
3.450
3.500
190,079
-0.05(-1.41%)
May 17, 2017
3.550
3.600
3.450
3.550
210,870
-0.05(-1.39%)
May 16, 2017
3.500
3.750
3.500
3.600
245,689
+0.05(+1.41%)
May 15, 2017
3.550
3.550
3.350
3.550
286,212
+0.05(+1.43%)
May 12, 2017
3.550
3.675
3.450
3.500
257,905
+0.00(+0.00%)
May 11, 2017
3.800
3.850
3.475
3.500
462,034
-0.35(-9.09%)
May 10, 2017
3.700
3.900
3.650
3.850
498,013
+0.20(+5.48%)
May 09, 2017
3.600
3.700
3.550
3.650
335,588
+0.05(+1.39%)
May 08, 2017
3.500
3.600
3.450
3.600
154,140
+0.10(+2.86%)
May 05, 2017
3.550
3.588
3.405
3.500
242,474
-0.10(-2.78%)
May 04, 2017
3.600
3.625
3.550
3.600
70,310
+0.00(+0.00%)
May 03, 2017
3.650
3.650
3.550
3.600
88,797
-0.05(-1.37%)
May 02, 2017
3.700
3.700
3.600
3.650
61,773
-0.05(-1.35%)
May 01, 2017
3.550
3.700
3.550
3.700
180,260
+0.15(+4.23%)
Apr 28, 2017
3.550
3.600
3.500
3.550
215,867
+0.00(+0.00%)
Apr 27, 2017
3.550
3.600
3.500
3.550
137,094
-0.05(-1.39%)
Apr 26, 2017
3.650
3.650
3.500
3.600
258,255
+0.00(+0.00%)
Apr 25, 2017
3.600
3.600
3.450
3.600
361,370
+0.05(+1.41%)
Apr 24, 2017
3.550
3.550
3.500
3.550
109,411
+0.00(+0.00%)
Apr 21, 2017
3.600
3.650
3.500
3.550
104,425
-0.05(-1.39%)
Apr 20, 2017
3.550
3.600
3.500
3.600
123,718
+0.05(+1.41%)
Apr 19, 2017
3.500
3.575
3.450
3.550
284,430
+0.10(+2.90%)
Apr 18, 2017
3.700
3.700
3.450
3.450
555,942
-0.10(-2.82%)
Apr 17, 2017
3.500
3.600
3.500
3.550
634,138
+0.05(+1.43%)
Apr 13, 2017
3.550
3.550
3.400
3.500
642,308
-0.02(-0.71%)
Apr 12, 2017
3.500
3.600
3.450
3.525
366,806
+0.02(+0.71%)
Apr 11, 2017
3.550
3.550
3.475
3.500
169,694
+0.00(+0.00%)
Apr 10, 2017
3.500
3.600
3.400
3.500
543,321
+0.00(+0.00%)
Apr 07, 2017
3.500
3.550
3.450
3.500
363,885
+0.00(+0.00%)
Apr 06, 2017
3.600
3.650
3.425
3.500
2,669,544
-0.65(-15.66%)
Apr 05, 2017
4.150
4.190
4.050
4.150
147,707
+0.05(+1.22%)
Apr 04, 2017
4.050
4.200
4.050
4.100
166,599
+0.00(+0.00%)
Apr 03, 2017
4.100
4.200
4.100
4.100
146,279
-0.05(-1.20%)
Mar 31, 2017
4.100
4.150
4.100
4.150
83,712
+0.00(+0.00%)
Mar 30, 2017
4.200
4.200
4.050
4.150
260,757
-0.05(-1.19%)
Mar 29, 2017
4.050
4.250
4.050
4.200
319,535
+0.10(+2.44%)
Mar 28, 2017
3.900
4.250
3.838
4.100
561,385
+0.20(+5.13%)
Mar 27, 2017
3.550
3.950
3.525
3.900
364,724
+0.35(+9.86%)
Mar 24, 2017
3.500
3.550
3.500
3.550
48,663
+0.00(+0.00%)
Mar 23, 2017
3.550
3.550
3.450
3.550
80,002
+0.00(+0.00%)
Mar 22, 2017
3.500
3.600
3.450
3.550
117,422
+0.05(+1.43%)
Mar 21, 2017
3.350
3.600
3.300
3.500
265,342
+0.15(+4.48%)
Mar 20, 2017
3.300
3.350
3.250
3.350
98,250
+0.00(+0.00%)
Mar 17, 2017
3.300
3.350
3.200
3.350
242,416
+0.10(+3.08%)
Mar 16, 2017
3.150
3.300
3.050
3.250
387,994
+0.10(+3.17%)
Mar 15, 2017
3.050
3.200
3.050
3.150
96,317
+0.05(+1.61%)
Mar 14, 2017
3.100
3.127
3.050
3.100
92,471
+0.00(+0.00%)
Mar 13, 2017
3.050
3.100
3.050
3.100
35,398
+0.05(+1.64%)
Mar 10, 2017
3.100
3.100
3.050
3.050
55,747
-0.05(-1.61%)
Mar 09, 2017
3.075
3.100
3.050
3.100
31,316
+0.00(+0.00%)
Mar 08, 2017
3.050
3.100
3.050
3.100
20,166
+0.00(+0.00%)
Mar 07, 2017
3.050
3.100
3.050
3.100
17,652
+0.00(+0.00%)
Mar 06, 2017
3.050
3.100
3.050
3.100
29,521
+0.05(+1.64%)
Mar 03, 2017
3.050
3.100
3.050
3.050
52,686
-0.05(-1.61%)
Mar 02, 2017
3.050
3.100
3.050
3.100
35,730
+0.05(+1.64%)
Mar 01, 2017
3.050
3.100
3.000
3.050
43,544
+0.05(+1.67%)
Feb 28, 2017
3.050
3.100
3.000
3.000
157,770
-0.10(-3.23%)
Feb 27, 2017
3.050
3.100
3.050
3.100
64,282
+0.00(+0.00%)
Feb 24, 2017
3.100
3.100
3.050
3.100
37,151
+0.00(+0.00%)
Feb 23, 2017
3.000
3.100
3.000
3.100
73,117
+0.00(+0.00%)
Feb 22, 2017
3.105
3.150
3.050
3.100
86,698
-0.05(-1.59%)
Feb 21, 2017
3.200
3.250
3.050
3.150
227,485
+0.00(+0.00%)
Feb 17, 2017
3.150
3.150
3.150
0
+0.00(+0.00%)
Feb 16, 2017
3.150
3.200
3.100
3.150
45,303
-0.05(-1.56%)
Feb 15, 2017
3.150
3.250
3.100
3.200
123,996
+0.05(+1.59%)
Feb 14, 2017
3.100
3.250
3.100
3.150
226,192
+0.00(+0.00%)
Feb 13, 2017
3.000
3.150
3.000
3.150
149,182
+0.10(+3.28%)
Feb 10, 2017
3.050
3.050
3.000
3.050
71,214
+0.00(+0.00%)
Feb 09, 2017
3.050
3.050
2.900
3.050
152,769
+0.00(+0.00%)
Feb 08, 2017
3.050
3.100
2.950
3.050
146,570
-0.05(-1.61%)
Feb 07, 2017
3.050
3.150
3.050
3.100
48,809
+0.00(+0.00%)
Feb 06, 2017
3.100
3.100
3.050
3.100
62,490
-0.05(-1.59%)
Feb 03, 2017
3.100
3.150
3.100
3.150
27,064
+0.00(+0.00%)
Feb 02, 2017
3.150
3.200
3.100
3.150
67,974
+0.00(+0.00%)
Feb 01, 2017
3.150
3.150
3.050
3.150
80,470
+0.00(+0.00%)
Jan 31, 2017
3.100
3.150
3.050
3.150
51,261
+0.00(+0.00%)
Jan 30, 2017
3.150
3.200
3.100
3.150
35,349
+0.00(+0.00%)
Jan 27, 2017
3.100
3.150
3.075
3.150
98,974
+0.05(+1.61%)
Jan 26, 2017
3.000
3.100
3.000
3.100
43,689
+0.05(+1.64%)
Jan 25, 2017
3.050
3.100
3.000
3.050
70,646
+0.00(+0.00%)
Jan 24, 2017
3.150
3.150
2.950
3.050
144,779
-0.05(-1.61%)
Jan 23, 2017
3.050
3.150
3.050
3.100
58,969
+0.00(+0.00%)
Jan 20, 2017
3.100
3.100
3.050
3.100
58,567
+0.00(+0.00%)
Jan 19, 2017
3.150
3.175
3.050
3.100
178,384
-0.10(-3.13%)
Jan 18, 2017
3.200
3.200
3.150
3.200
49,139
+0.00(+0.00%)
Jan 17, 2017
3.250
3.300
3.150
3.200
127,097
-0.10(-3.03%)
Jan 13, 2017
3.300
3.300
3.300
0
+0.00(+0.00%)
Jan 12, 2017
3.200
3.350
3.200
3.300
130,407
+0.05(+1.54%)
Jan 11, 2017
3.050
3.250
3.050
3.250
120,066
+0.20(+6.56%)
Jan 10, 2017
3.150
3.150
3.050
3.050
103,894
-0.10(-3.17%)
Jan 09, 2017
3.150
3.150
3.100
3.150
46,781
+0.00(+0.00%)
Jan 06, 2017
3.150
3.150
3.100
3.150
19,599
+0.00(+0.00%)
Jan 05, 2017
3.100
3.150
3.100
3.150
32,634
+0.05(+1.61%)
Jan 04, 2017
3.150
3.150
3.100
3.100
63,697
-0.05(-1.59%)
Jan 03, 2017
3.150
3.150
3.100
3.150
57,594
+0.05(+1.61%)
Dec 30, 2016
3.100
3.100
3.100
0
-0.05(-1.59%)
Dec 29, 2016
3.150
3.155
3.100
3.150
75,455
+0.00(+0.00%)
Dec 28, 2016
3.400
3.400
3.100
3.150
200,941
-0.20(-5.97%)
Dec 27, 2016
3.200
3.350
3.200
3.350
390,215
+0.15(+4.69%)
Dec 23, 2016
3.200
3.200
3.200
0
+0.05(+1.59%)
Dec 22, 2016
3.150
3.150
3.100
3.150
63,067
+0.00(+0.00%)
Dec 21, 2016
3.050
3.150
3.050
3.150
52,613
+0.05(+1.61%)
Dec 20, 2016
3.150
3.200
3.050
3.100
85,249
-0.05(-1.59%)
Dec 19, 2016
3.300
3.300
3.100
3.150
253,953
-0.10(-3.08%)
Dec 16, 2016
3.050
3.300
2.900
3.250
1,200,109
+0.20(+6.56%)
Dec 15, 2016
3.000
3.050
3.000
3.050
26,420
+0.05(+1.67%)
Dec 14, 2016
3.050
3.100
3.000
3.000
55,147
-0.10(-3.23%)
Dec 13, 2016
3.100
3.150
3.050
3.100
87,542
-0.05(-1.59%)
Dec 12, 2016
3.100
3.150
2.900
3.150
127,551
+0.05(+1.61%)
Dec 09, 2016
3.100
3.200
3.050
3.100
131,837
-0.05(-1.59%)
Dec 08, 2016
3.150
3.200
3.100
3.150
74,323
+0.00(+0.00%)
Dec 07, 2016
3.150
3.250
3.050
3.150
198,883
+0.05(+1.61%)
Dec 06, 2016
3.100
3.150
3.100
3.100
57,785
-0.05(-1.59%)
Dec 05, 2016
3.000
3.150
2.975
3.150
128,483
+0.15(+5.00%)
Dec 02, 2016
3.000
3.050
2.900
3.000
92,463
+0.00(+0.00%)
Dec 01, 2016
3.050
3.075
2.950
3.000
175,087
-0.05(-1.64%)
Nov 30, 2016
3.050
3.050
2.955
3.050
32,009
+0.00(+0.00%)
Nov 29, 2016
2.900
3.050
2.900
3.050
128,150
+0.10(+3.39%)
Nov 28, 2016
3.150
3.150
2.900
2.950
174,051
-0.20(-6.35%)
Nov 25, 2016
3.050
3.200
3.050
3.150
113,020
+0.05(+1.61%)
Nov 23, 2016
3.100
3.100
3.100
0
+0.10(+3.33%)
Nov 22, 2016
3.000
3.000
2.918
3.000
250,348
+0.05(+1.69%)
Nov 21, 2016
2.950
3.000
2.900
2.950
186,549
-0.05(-1.67%)
Nov 18, 2016
2.800
3.000
2.800
3.000
337,083
+0.00(+0.00%)
Nov 17, 2016
2.750
3.000
2.750
3.000
461,325
+0.15(+5.26%)
Nov 16, 2016
2.758
2.850
2.750
2.850
183,993
+0.05(+1.79%)
Nov 15, 2016
2.750
2.800
2.650
2.800
278,217
+0.05(+1.82%)
Nov 14, 2016
2.813
2.850
2.700
2.750
186,949
-0.05(-1.79%)
Nov 11, 2016
2.700
2.850
2.700
2.800
198,012
+0.05(+1.82%)
Nov 10, 2016
2.800
2.800
2.700
2.750
113,241
-0.05(-1.79%)
Nov 09, 2016
2.700
2.800
2.700
2.800
109,364
+0.05(+1.82%)
Nov 08, 2016
2.725
2.800
2.700
2.750
109,008
+0.00(+0.00%)
Nov 07, 2016
2.750
2.777
2.700
2.750
90,880
+0.00(+0.00%)
Nov 04, 2016
2.750
2.750
2.700
2.750
91,762
+0.00(+0.00%)
Nov 03, 2016
2.750
2.791
2.700
2.750
69,244
+0.00(+0.00%)
Nov 02, 2016
2.700
2.800
2.650
2.750
121,096
+0.05(+1.85%)
Nov 01, 2016
2.800
2.900
2.700
2.700
273,227
-0.07(-2.70%)
Oct 31, 2016
2.850
2.950
2.750
2.775
201,595
-0.08(-2.63%)
Oct 28, 2016
2.900
3.000
2.850
2.850
156,921
-0.10(-3.39%)
Oct 27, 2016
3.100
3.100
2.900
2.950
130,273
-0.10(-3.28%)
Oct 26, 2016
3.050
3.100
3.000
3.050
55,911
-0.05(-1.61%)
Oct 25, 2016
3.100
3.150
3.050
3.100
108,480
+0.00(+0.00%)
Oct 24, 2016
2.950
3.100
2.950
3.100
246,045
+0.15(+5.08%)
Oct 21, 2016
2.950
3.000
2.900
2.950
102,845
+0.00(+0.00%)
Oct 20, 2016
2.900
3.000
2.900
2.950
94,325
+0.05(+1.72%)
Oct 19, 2016
2.950
3.000
2.900
2.900
161,249
-0.05(-1.69%)
Oct 18, 2016
2.900
3.000
2.850
2.950
250,359
+0.10(+3.51%)
Oct 17, 2016
2.800
2.850
2.750
2.850
77,314
+0.05(+1.79%)
Oct 14, 2016
2.750
2.823
2.750
2.800
65,771
+0.05(+1.82%)
Oct 13, 2016
2.750
2.850
2.700
2.750
69,260
-0.05(-1.79%)
Oct 12, 2016
2.800
2.800
2.700
2.800
74,586
+0.00(+0.00%)
Oct 11, 2016
2.800
2.850
2.750
2.800
76,341
+0.00(+0.00%)
Oct 10, 2016
2.900
2.900
2.800
2.800
82,804
-0.03(-1.06%)
Oct 07, 2016
2.871
2.871
2.800
2.830
76,309
-0.03(-1.05%)
Oct 06, 2016
2.860
2.900
2.840
2.860
69,399
-0.03(-1.04%)
Oct 05, 2016
2.860
2.890
2.790
2.890
100,579
+0.04(+1.40%)
Oct 04, 2016
2.900
2.930
2.830
2.850
141,491
-0.06(-2.06%)
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.