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
Sirius XM Holdings
(NQ:
SIRI
)
2.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2017
4.808
4.904
4.799
4.860
17,916,356
+0.07(+1.47%)
Sep 28, 2017
4.843
4.869
4.790
4.790
13,301,354
-0.08(-1.63%)
Sep 27, 2017
4.816
4.878
4.799
4.869
18,231,254
+0.08(+1.65%)
Sep 26, 2017
4.843
4.869
4.772
4.790
16,033,030
-0.05(-1.09%)
Sep 25, 2017
4.869
4.887
4.834
4.843
14,544,589
-0.04(-0.72%)
Sep 22, 2017
4.816
4.878
4.816
4.878
9,409,537
+0.04(+0.91%)
Sep 21, 2017
4.834
4.869
4.816
4.834
8,363,860
-0.01(-0.18%)
Sep 20, 2017
4.808
4.860
4.799
4.843
23,036,828
+0.03(+0.55%)
Sep 19, 2017
4.816
4.847
4.808
4.816
12,037,308
-0.01(-0.18%)
Sep 18, 2017
4.834
4.869
4.799
4.825
20,473,804
-0.03(-0.54%)
Sep 15, 2017
4.781
4.852
4.772
4.852
34,225,864
+0.06(+1.29%)
Sep 14, 2017
4.772
4.808
4.746
4.790
19,062,370
+0.02(+0.37%)
Sep 13, 2017
4.904
4.913
4.728
4.772
30,532,428
-0.15(-3.04%)
Sep 12, 2017
4.860
4.922
4.834
4.922
21,725,476
+0.05(+1.08%)
Sep 11, 2017
4.860
4.878
4.808
4.869
22,246,124
+0.04(+0.91%)
Sep 08, 2017
4.878
4.878
4.755
4.825
28,172,602
-0.06(-1.26%)
Sep 07, 2017
4.931
4.957
4.852
4.887
17,685,582
-0.04(-0.89%)
Sep 06, 2017
4.913
4.957
4.887
4.931
16,719,081
+0.01(+0.18%)
Sep 05, 2017
5.001
5.019
4.900
4.922
22,572,836
-0.09(-1.76%)
Sep 01, 2017
5.054
5.063
4.997
5.010
14,777,123
-0.05(-1.04%)
Aug 31, 2017
5.028
5.063
5.001
5.063
15,805,799
+0.04(+0.88%)
Aug 30, 2017
4.940
5.063
4.940
5.019
18,836,408
+0.06(+1.24%)
Aug 29, 2017
4.878
4.957
4.860
4.957
12,266,821
+0.04(+0.90%)
Aug 28, 2017
4.922
4.940
4.887
4.913
11,670,733
+0.00(+0.00%)
Aug 25, 2017
4.922
4.949
4.896
4.913
11,664,789
+0.00(+0.00%)
Aug 24, 2017
4.904
4.931
4.860
4.913
12,877,387
+0.02(+0.36%)
Aug 23, 2017
4.957
4.984
4.896
4.896
19,892,122
-0.10(-1.94%)
Aug 22, 2017
4.869
4.993
4.869
4.993
26,720,920
+0.13(+2.72%)
Aug 21, 2017
4.834
4.869
4.816
4.860
11,821,828
+0.03(+0.55%)
Aug 18, 2017
4.799
4.860
4.790
4.834
14,230,339
+0.01(+0.18%)
Aug 17, 2017
4.896
4.913
4.816
4.825
21,584,608
-0.10(-1.97%)
Aug 16, 2017
4.940
4.953
4.887
4.922
12,743,581
-0.01(-0.18%)
Aug 15, 2017
4.949
4.962
4.860
4.931
24,164,796
-0.03(-0.53%)
Aug 14, 2017
4.949
4.984
4.922
4.957
16,804,924
+0.05(+1.08%)
Aug 11, 2017
4.816
4.935
4.808
4.904
21,001,860
+0.06(+1.27%)
Aug 10, 2017
4.843
4.878
4.834
4.843
19,309,094
-0.04(-0.90%)
Aug 09, 2017
4.869
4.904
4.825
4.887
21,106,108
+0.00(+0.00%)
Aug 08, 2017
4.913
4.966
4.869
4.887
24,581,142
-0.04(-0.72%)
Aug 07, 2017
4.878
4.931
4.878
4.922
15,947,635
+0.04(+0.72%)
Aug 04, 2017
4.966
4.988
4.878
4.887
21,526,036
-0.07(-1.42%)
Aug 03, 2017
4.975
5.045
4.944
4.957
19,787,560
-0.04(-0.70%)
Aug 02, 2017
5.063
5.089
4.931
4.992
20,973,516
-0.10(-1.90%)
Aug 01, 2017
5.177
5.177
5.028
5.089
28,638,298
-0.06(-1.19%)
Jul 31, 2017
5.151
5.177
5.107
5.151
18,802,822
+0.04(+0.86%)
Jul 28, 2017
5.080
5.159
5.054
5.107
23,685,190
-0.02(-0.34%)
Jul 27, 2017
4.878
5.177
4.878
5.124
83,256,672
+0.39(+8.16%)
Jul 26, 2017
4.764
4.825
4.738
4.738
42,949,088
+0.00(+0.00%)
Jul 25, 2017
4.729
4.790
4.729
4.738
20,533,312
+0.01(+0.19%)
Jul 24, 2017
4.808
4.817
4.720
4.729
27,433,072
-0.08(-1.65%)
Jul 21, 2017
4.790
4.808
4.742
4.808
19,293,972
+0.00(+0.00%)
Jul 20, 2017
4.825
4.781
4.808
12,877,113
+0.03(+0.55%)
Jul 19, 2017
4.755
4.790
4.738
4.781
17,983,438
+0.03(+0.55%)
Jul 18, 2017
4.790
4.808
4.738
4.755
20,501,814
-0.04(-0.92%)
Jul 17, 2017
4.799
4.817
4.786
4.799
11,563,352
-0.02(-0.36%)
Jul 14, 2017
4.799
4.817
4.773
4.817
14,944,284
+0.04(+0.92%)
Jul 13, 2017
4.738
4.808
4.738
4.773
19,859,672
+0.02(+0.46%)
Jul 12, 2017
4.755
4.781
4.729
4.751
19,348,660
+0.01(+0.28%)
Jul 11, 2017
4.702
4.746
4.676
4.738
14,320,297
+0.04(+0.94%)
Jul 10, 2017
4.711
4.746
4.676
4.694
27,324,144
-0.03(-0.56%)
Jul 07, 2017
4.702
4.764
4.694
4.720
15,543,959
+0.02(+0.37%)
Jul 06, 2017
4.768
4.694
4.702
16,904,580
-0.06(-1.29%)
Jul 05, 2017
4.720
4.790
4.720
4.764
19,604,538
+0.04(+0.74%)
Jul 03, 2017
4.834
4.834
4.720
4.729
11,767,472
-0.08(-1.65%)
Jun 30, 2017
4.764
4.825
4.698
4.808
37,653,284
+0.10(+2.05%)
Jun 29, 2017
4.746
4.781
4.641
4.711
31,790,558
-0.04(-0.74%)
Jun 28, 2017
4.632
4.755
4.632
4.746
19,486,524
+0.12(+2.66%)
Jun 27, 2017
4.650
4.720
4.623
4.623
20,942,420
-0.04(-0.75%)
Jun 26, 2017
4.720
4.777
4.658
4.658
19,902,516
-0.04(-0.93%)
Jun 23, 2017
4.738
4.702
47,747,732
+0.10(+2.10%)
Jun 22, 2017
4.614
4.658
4.579
4.606
15,822,194
+0.00(+0.00%)
Jun 21, 2017
4.553
4.658
4.535
4.606
23,435,534
+0.05(+1.16%)
Jun 20, 2017
4.588
4.632
4.553
4.553
26,818,892
-0.05(-1.14%)
Jun 19, 2017
4.571
4.641
4.553
4.606
20,235,524
+0.06(+1.26%)
Jun 16, 2017
4.527
4.579
4.500
4.549
31,501,262
-0.00(-0.10%)
Jun 15, 2017
4.527
4.553
4.474
4.553
18,486,354
+0.02(+0.39%)
Jun 14, 2017
4.623
4.623
4.527
4.535
18,773,408
-0.07(-1.53%)
Jun 13, 2017
4.553
4.623
4.544
4.606
17,166,004
+0.04(+0.77%)
Jun 12, 2017
4.553
4.632
4.491
4.571
28,266,452
+0.00(+0.00%)
Jun 09, 2017
4.746
4.764
4.509
4.571
43,950,200
-0.18(-3.70%)
Jun 08, 2017
4.650
4.759
4.606
4.746
31,237,960
+0.07(+1.50%)
Jun 07, 2017
4.641
4.716
4.597
4.676
17,684,220
+0.03(+0.57%)
Jun 06, 2017
4.729
4.733
4.562
4.650
48,144,132
-0.08(-1.67%)
Jun 05, 2017
4.825
4.825
4.729
4.729
27,747,712
-0.09(-1.91%)
Jun 02, 2017
4.781
4.834
4.764
4.821
31,692,096
+0.02(+0.46%)
Jun 01, 2017
4.614
4.812
4.588
4.799
59,839,548
+0.18(+4.00%)
May 31, 2017
4.614
4.636
4.579
4.614
40,898,024
+0.02(+0.38%)
May 30, 2017
4.658
4.716
4.588
4.597
29,617,404
-0.05(-1.13%)
May 26, 2017
4.491
4.702
4.491
4.650
46,958,528
+0.15(+3.32%)
May 25, 2017
4.491
4.522
4.447
4.500
22,254,144
+0.01(+0.20%)
May 24, 2017
4.395
4.500
4.386
4.491
27,435,990
+0.12(+2.82%)
May 23, 2017
4.368
4.421
4.342
4.368
16,959,592
+0.03(+0.61%)
May 22, 2017
4.307
4.377
4.307
4.342
13,805,960
+0.03(+0.61%)
May 19, 2017
4.245
4.351
4.245
4.316
20,174,802
+0.04(+1.03%)
May 18, 2017
4.166
4.351
4.157
4.272
37,214,928
+0.11(+2.75%)
May 17, 2017
4.201
4.210
4.157
4.157
28,166,870
-0.05(-1.25%)
May 16, 2017
4.210
4.237
4.201
4.210
14,511,230
+0.01(+0.21%)
May 15, 2017
4.210
4.263
4.184
4.201
26,917,386
-0.03(-0.62%)
May 12, 2017
4.263
4.263
4.210
4.228
18,198,056
-0.02(-0.41%)
May 11, 2017
4.245
4.263
4.201
4.245
21,904,846
-0.02(-0.41%)
May 10, 2017
4.272
4.298
4.237
4.263
20,738,470
-0.02(-0.41%)
May 09, 2017
4.307
4.346
4.254
4.280
30,946,532
-0.03(-0.61%)
May 08, 2017
4.294
4.324
4.267
4.307
22,511,154
+0.02(+0.41%)
May 05, 2017
4.263
4.307
4.245
4.289
16,527,201
+0.05(+1.14%)
May 04, 2017
4.272
4.272
4.219
4.241
18,257,512
-0.01(-0.31%)
May 03, 2017
4.245
4.307
4.219
4.254
32,346,706
+0.01(+0.21%)
May 02, 2017
4.359
4.368
4.166
4.245
67,107,136
-0.11(-2.42%)
May 01, 2017
4.342
4.368
4.280
4.351
43,423,864
+0.01(+0.20%)
Apr 28, 2017
4.421
4.421
4.289
4.342
46,659,412
-0.06(-1.39%)
Apr 27, 2017
4.395
4.430
4.298
4.403
69,140,160
-0.08(-1.76%)
Apr 26, 2017
4.552
4.561
4.447
4.482
39,634,496
-0.08(-1.83%)
Apr 25, 2017
4.509
4.570
4.500
4.566
31,042,346
+0.07(+1.46%)
Apr 24, 2017
4.456
4.500
4.412
4.500
66,206,956
+0.05(+1.18%)
Apr 21, 2017
4.456
4.491
4.386
4.447
90,441,592
+0.00(+0.00%)
Apr 20, 2017
4.456
4.491
4.359
4.447
43,813,472
+0.00(+0.00%)
Apr 19, 2017
4.386
4.456
4.342
4.447
57,492,948
+0.01(+0.20%)
Apr 18, 2017
4.438
4.473
4.403
4.438
23,187,268
+0.01(+0.20%)
Apr 17, 2017
4.491
4.500
4.421
4.430
18,691,482
-0.04(-0.98%)
Apr 13, 2017
4.491
4.500
4.438
4.473
24,757,276
+0.01(+0.20%)
Apr 12, 2017
4.438
4.491
4.430
4.465
23,818,550
+0.03(+0.59%)
Apr 11, 2017
4.482
4.482
4.430
4.438
23,288,246
-0.04(-0.78%)
Apr 10, 2017
4.526
4.535
4.473
4.473
18,618,406
-0.05(-1.16%)
Apr 07, 2017
4.517
4.544
4.491
4.526
19,788,558
+0.03(+0.58%)
Apr 06, 2017
4.491
4.530
4.473
4.500
14,631,913
+0.02(+0.39%)
Apr 05, 2017
4.509
4.570
4.473
4.482
27,754,418
-0.01(-0.20%)
Apr 04, 2017
4.447
4.513
4.447
4.491
20,890,306
+0.02(+0.39%)
Apr 03, 2017
4.526
4.552
4.430
4.473
25,549,164
-0.04(-0.97%)
Mar 31, 2017
4.552
4.579
4.509
4.517
15,509,382
-0.05(-1.15%)
Mar 30, 2017
4.509
4.579
4.500
4.570
15,779,502
+0.06(+1.36%)
Mar 29, 2017
4.500
4.509
4.469
4.509
19,814,200
+0.03(+0.59%)
Mar 28, 2017
4.491
4.544
4.465
4.482
29,006,944
+0.01(+0.20%)
Mar 27, 2017
4.438
4.509
4.421
4.473
22,254,318
+0.00(+0.00%)
Mar 24, 2017
4.517
4.517
4.438
4.473
29,193,266
-0.03(-0.58%)
Mar 23, 2017
4.456
4.526
4.438
4.500
30,102,656
+0.03(+0.59%)
Mar 22, 2017
4.509
4.517
4.438
4.473
37,112,644
-0.08(-1.73%)
Mar 21, 2017
4.675
4.684
4.535
4.552
38,057,496
-0.11(-2.26%)
Mar 20, 2017
4.684
4.710
4.640
4.658
15,496,415
-0.04(-0.93%)
Mar 17, 2017
4.719
4.728
4.623
4.702
42,951,324
+0.03(+0.56%)
Mar 16, 2017
4.623
4.693
4.596
4.675
21,953,370
+0.03(+0.57%)
Mar 15, 2017
4.745
4.780
4.649
4.649
36,520,436
-0.08(-1.67%)
Mar 14, 2017
4.737
4.772
4.666
4.728
34,221,224
-0.04(-0.92%)
Mar 13, 2017
4.851
4.548
4.772
72,997,672
+0.22(+4.82%)
Mar 10, 2017
4.509
4.552
4.500
4.552
29,251,308
+0.04(+0.78%)
Mar 09, 2017
4.526
4.544
4.473
4.517
21,329,638
-0.01(-0.19%)
Mar 08, 2017
4.500
4.535
4.491
4.526
21,211,624
+0.04(+0.78%)
Mar 07, 2017
4.465
4.509
4.456
4.491
19,673,242
+0.03(+0.59%)
Mar 06, 2017
4.465
4.473
4.443
4.465
18,404,730
-0.01(-0.29%)
Mar 03, 2017
4.482
4.509
4.456
4.478
18,279,678
-0.02(-0.49%)
Mar 02, 2017
4.509
4.517
4.473
4.500
28,103,622
-0.03(-0.68%)
Mar 01, 2017
4.500
4.544
4.495
4.530
20,287,354
+0.07(+1.47%)
Feb 28, 2017
4.552
4.552
4.456
4.465
36,378,436
-0.08(-1.74%)
Feb 27, 2017
4.500
4.544
4.491
4.544
27,661,868
+0.05(+1.17%)
Feb 24, 2017
4.456
4.500
4.430
4.491
17,693,606
+0.04(+0.99%)
Feb 23, 2017
4.535
4.544
4.430
4.447
25,530,100
-0.07(-1.55%)
Feb 22, 2017
4.552
4.579
4.473
4.517
50,428,932
+0.10(+2.18%)
Feb 21, 2017
4.377
4.447
4.342
4.421
27,892,174
+0.09(+2.02%)
Feb 17, 2017
4.333
4.333
4.333
0
+0.03(+0.61%)
Feb 16, 2017
4.333
4.386
4.280
4.307
36,349,848
+0.03(+0.61%)
Feb 15, 2017
4.237
4.311
4.175
4.280
44,388,216
+0.12(+2.95%)
Feb 14, 2017
4.184
4.193
4.149
4.158
24,597,052
-0.02(-0.42%)
Feb 13, 2017
4.158
4.175
4.140
4.175
15,574,484
+0.03(+0.63%)
Feb 10, 2017
4.131
4.158
4.114
4.149
19,971,792
+0.02(+0.53%)
Feb 09, 2017
4.140
4.158
4.114
4.127
23,311,100
+0.00(+0.11%)
Feb 08, 2017
4.158
4.158
4.096
4.123
19,049,720
-0.01(-0.32%)
Feb 07, 2017
4.193
4.193
4.131
4.136
21,046,260
-0.05(-1.26%)
Feb 06, 2017
4.219
4.219
4.180
4.188
17,328,490
-0.02(-0.52%)
Feb 03, 2017
4.166
4.210
4.166
4.210
17,214,378
+0.05(+1.27%)
Feb 02, 2017
4.219
4.219
4.140
4.158
32,355,576
-0.02(-0.42%)
Feb 01, 2017
4.149
4.184
4.131
4.175
32,295,558
+0.04(+1.06%)
Jan 31, 2017
4.193
4.193
4.123
4.131
23,404,778
-0.04(-0.84%)
Jan 30, 2017
4.140
4.166
4.105
4.166
27,379,844
+0.01(+0.21%)
Jan 27, 2017
4.193
4.201
4.149
4.158
25,906,650
+0.00(+0.00%)
Jan 26, 2017
4.105
4.166
4.096
4.158
26,253,552
+0.07(+1.60%)
Jan 25, 2017
4.070
4.114
4.066
4.092
18,850,896
+0.04(+0.97%)
Jan 24, 2017
4.009
4.053
4.009
4.053
23,306,526
+0.04(+0.87%)
Jan 23, 2017
4.026
4.044
4.009
4.018
17,141,008
+0.00(+0.00%)
Jan 20, 2017
4.026
4.035
4.000
4.018
17,531,274
+0.00(+0.00%)
Jan 19, 2017
4.009
4.026
3.983
4.018
16,432,025
-0.01(-0.22%)
Jan 18, 2017
4.018
4.026
3.974
4.026
23,483,506
+0.03(+0.66%)
Jan 17, 2017
4.018
4.031
3.991
4.000
14,876,094
-0.04(-0.87%)
Jan 13, 2017
4.035
4.035
4.035
0
+0.03(+0.66%)
Jan 12, 2017
4.018
4.035
3.956
4.009
22,883,602
-0.01(-0.22%)
Jan 11, 2017
4.044
4.053
3.983
4.018
37,099,216
-0.04(-0.86%)
Jan 10, 2017
4.026
4.083
4.000
4.053
23,489,032
+0.03(+0.65%)
Jan 09, 2017
3.991
4.035
3.969
4.026
38,497,944
+0.04(+0.88%)
Jan 06, 2017
4.070
4.070
3.991
3.991
28,766,540
-0.07(-1.72%)
Jan 05, 2017
3.991
4.061
3.991
4.061
41,412,688
+0.10(+2.43%)
Jan 04, 2017
3.904
3.983
3.898
3.965
30,643,968
+0.08(+2.03%)
Jan 03, 2017
3.930
3.947
3.851
3.886
38,981,664
-0.01(-0.22%)
Dec 30, 2016
3.895
3.895
3.895
0
-0.02(-0.56%)
Dec 29, 2016
3.930
3.956
3.904
3.917
21,031,610
-0.02(-0.56%)
Dec 28, 2016
3.965
3.983
3.939
3.939
17,066,644
-0.02(-0.55%)
Dec 27, 2016
3.939
4.009
3.939
3.961
22,437,038
+0.01(+0.33%)
Dec 23, 2016
3.948
3.948
3.948
0
+0.00(+0.00%)
Dec 22, 2016
3.956
3.983
3.939
3.948
13,060,814
-0.02(-0.44%)
Dec 21, 2016
3.974
4.000
3.956
3.965
17,165,430
+0.00(+0.00%)
Dec 20, 2016
3.956
3.991
3.956
3.965
19,499,268
+0.00(+0.00%)
Dec 19, 2016
3.956
3.974
3.948
3.965
30,529,548
+0.01(+0.22%)
Dec 16, 2016
3.948
3.974
3.921
3.956
35,444,548
+0.03(+0.67%)
Dec 15, 2016
3.956
3.983
3.921
3.930
29,991,494
-0.02(-0.44%)
Dec 14, 2016
3.948
4.018
3.930
3.948
32,376,240
-0.03(-0.66%)
Dec 13, 2016
3.913
3.974
3.913
3.974
36,117,108
+0.08(+2.02%)
Dec 12, 2016
3.948
3.974
3.895
3.895
23,606,336
-0.07(-1.87%)
Dec 09, 2016
4.000
4.009
3.956
3.969
27,901,418
-0.00(-0.11%)
Dec 08, 2016
3.948
4.000
3.921
3.974
26,494,302
+0.04(+0.89%)
Dec 07, 2016
3.851
3.983
3.834
3.939
36,264,120
+0.08(+2.04%)
Dec 06, 2016
3.790
3.869
3.781
3.860
31,987,212
+0.07(+1.85%)
Dec 05, 2016
3.781
3.825
3.751
3.790
54,555,020
+0.03(+0.70%)
Dec 02, 2016
3.965
4.026
3.694
3.764
106,627,896
-0.22(-5.60%)
Dec 01, 2016
4.000
4.035
3.948
3.987
35,379,908
-0.01(-0.33%)
Nov 30, 2016
4.044
4.070
3.991
4.000
35,827,900
-0.04(-0.87%)
Nov 29, 2016
3.991
4.053
3.983
4.035
41,663,688
+0.06(+1.54%)
Nov 28, 2016
4.009
4.035
3.974
3.974
24,343,512
-0.06(-1.41%)
Nov 25, 2016
4.018
4.053
4.009
4.031
12,185,963
+0.01(+0.33%)
Nov 23, 2016
4.018
4.018
4.018
0
-0.02(-0.43%)
Nov 22, 2016
4.009
4.070
3.974
4.035
34,881,644
+0.04(+0.88%)
Nov 21, 2016
3.991
4.018
3.983
4.000
34,780,620
+0.01(+0.22%)
Nov 18, 2016
3.991
4.044
3.991
3.991
20,374,762
-0.02(-0.44%)
Nov 17, 2016
3.948
4.018
3.939
4.009
24,905,362
+0.05(+1.33%)
Nov 16, 2016
4.000
4.009
3.948
3.956
50,313,276
-0.05(-1.31%)
Nov 15, 2016
3.930
4.026
3.886
4.009
90,413,464
+0.08(+2.12%)
Nov 14, 2016
3.816
3.991
3.816
3.926
88,284,488
+0.11(+2.87%)
Nov 11, 2016
3.746
3.834
3.738
3.816
53,912,620
+0.04(+1.16%)
Nov 10, 2016
3.764
3.825
3.746
3.773
72,677,312
+0.02(+0.47%)
Nov 09, 2016
3.624
3.790
3.615
3.755
74,929,792
+0.02(+0.47%)
Nov 08, 2016
3.685
3.755
3.685
3.738
57,019,580
+0.05(+1.31%)
Nov 07, 2016
3.641
3.694
3.632
3.689
44,348,824
+0.07(+2.06%)
Nov 04, 2016
3.598
3.650
3.589
3.615
53,116,564
+0.01(+0.24%)
Nov 03, 2016
3.615
3.632
3.598
3.606
54,124,516
+0.00(+0.00%)
Nov 02, 2016
3.632
3.650
3.598
3.606
49,387,248
-0.03(-0.72%)
Nov 01, 2016
3.650
3.656
3.615
3.632
60,205,036
-0.01(-0.24%)
Oct 31, 2016
3.589
3.641
3.580
3.641
58,925,044
+0.05(+1.46%)
Oct 28, 2016
3.571
3.624
3.571
3.589
87,022,536
+0.00(+0.00%)
Oct 27, 2016
3.729
3.729
3.554
3.589
125,648,912
-0.11(-3.07%)
Oct 26, 2016
3.659
3.711
3.641
3.702
73,531,808
+0.04(+1.19%)
Oct 25, 2016
3.632
3.659
3.624
3.659
42,186,568
+0.01(+0.24%)
Oct 24, 2016
3.632
3.659
3.624
3.650
65,637,496
+0.03(+0.72%)
Oct 21, 2016
3.606
3.624
3.589
3.624
30,090,076
+0.02(+0.48%)
Oct 20, 2016
3.615
3.632
3.598
3.606
52,731,376
-0.00(-0.12%)
Oct 19, 2016
3.580
3.624
3.580
3.611
39,339,288
+0.03(+0.85%)
Oct 18, 2016
3.598
3.615
3.580
3.580
38,010,784
-0.01(-0.24%)
Oct 17, 2016
3.589
3.606
3.563
3.589
60,110,380
+0.00(+0.00%)
Oct 14, 2016
3.589
3.615
3.580
3.589
51,924,096
+0.01(+0.24%)
Oct 13, 2016
3.571
3.589
3.536
3.580
49,245,812
+0.00(+0.00%)
Oct 12, 2016
3.571
3.589
3.554
3.580
48,132,776
+0.02(+0.49%)
Oct 11, 2016
3.615
3.615
3.554
3.563
51,032,364
-0.05(-1.33%)
Oct 10, 2016
3.632
3.650
3.606
3.611
37,619,840
-0.02(-0.60%)
Oct 07, 2016
3.641
3.641
3.598
3.632
46,571,620
+0.00(+0.12%)
Oct 06, 2016
3.632
3.641
3.615
3.628
36,288,252
-0.00(-0.12%)
Oct 05, 2016
3.650
3.659
3.632
3.632
35,472,684
-0.02(-0.48%)
Oct 04, 2016
3.667
3.685
3.624
3.650
50,784,948
-0.01(-0.24%)
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.