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
Calumet Specialty Pr
(NQ:
CLMT
)
16.20
-0.10 (-0.61%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 11, 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
3.710
3.729
3.550
3.640
197,153
-0.11(-2.93%)
Sep 27, 2019
3.780
3.940
3.750
3.750
78,200
-0.04(-1.06%)
Sep 26, 2019
3.800
3.890
3.700
3.790
228,335
-0.07(-1.81%)
Sep 25, 2019
3.980
4.040
3.850
3.860
52,493
-0.11(-2.77%)
Sep 24, 2019
4.220
4.310
3.950
3.970
211,537
-0.26(-6.15%)
Sep 23, 2019
4.330
4.330
4.170
4.230
70,056
-0.08(-1.86%)
Sep 20, 2019
4.300
4.390
4.300
4.310
43,600
+0.01(+0.23%)
Sep 19, 2019
4.400
4.450
4.190
4.300
217,577
-0.10(-2.27%)
Sep 18, 2019
4.360
4.450
4.340
4.400
97,785
+0.03(+0.69%)
Sep 17, 2019
4.370
4.450
4.350
4.370
44,578
-0.10(-2.24%)
Sep 16, 2019
4.460
4.500
4.360
4.470
116,893
+0.11(+2.52%)
Sep 13, 2019
4.340
4.650
4.290
4.360
191,200
+0.02(+0.46%)
Sep 12, 2019
4.350
4.380
4.270
4.340
41,211
-0.04(-0.91%)
Sep 11, 2019
4.370
4.440
4.210
4.380
103,742
-0.04(-0.90%)
Sep 10, 2019
4.100
4.440
4.010
4.420
144,257
+0.30(+7.28%)
Sep 09, 2019
3.940
4.180
3.935
4.120
123,291
+0.18(+4.57%)
Sep 06, 2019
3.790
3.995
3.790
3.940
80,100
+0.15(+3.96%)
Sep 05, 2019
3.720
3.870
3.710
3.790
88,418
+0.07(+1.88%)
Sep 04, 2019
3.750
3.790
3.700
3.720
123,595
-0.01(-0.27%)
Sep 03, 2019
3.990
4.015
3.690
3.730
137,717
-0.25(-6.28%)
Aug 30, 2019
4.020
4.080
3.890
3.980
147,000
-0.03(-0.75%)
Aug 29, 2019
4.000
4.070
3.840
4.010
102,468
+0.03(+0.75%)
Aug 28, 2019
3.940
4.000
3.855
3.980
96,100
+0.03(+0.76%)
Aug 27, 2019
4.040
4.100
3.920
3.950
127,614
-0.08(-1.99%)
Aug 26, 2019
3.980
4.030
3.950
4.030
101,608
+0.03(+0.75%)
Aug 23, 2019
4.060
4.160
3.960
4.000
93,300
-0.10(-2.44%)
Aug 22, 2019
4.280
4.391
4.020
4.100
189,161
-0.17(-3.98%)
Aug 21, 2019
4.100
4.420
4.100
4.270
114,762
+0.19(+4.66%)
Aug 20, 2019
3.980
4.130
3.980
4.080
81,432
+0.07(+1.75%)
Aug 19, 2019
4.090
4.090
3.890
4.010
210,780
-0.02(-0.50%)
Aug 16, 2019
3.890
4.080
3.780
4.030
181,000
+0.17(+4.40%)
Aug 15, 2019
4.100
4.100
3.820
3.860
171,961
-0.21(-5.16%)
Aug 14, 2019
4.030
4.100
3.840
4.070
260,360
-0.01(-0.25%)
Aug 13, 2019
4.140
4.320
4.030
4.080
200,683
-0.12(-2.86%)
Aug 12, 2019
4.500
4.500
4.020
4.200
449,535
-0.28(-6.25%)
Aug 09, 2019
4.650
4.650
4.365
4.480
137,300
-0.22(-4.68%)
Aug 08, 2019
4.950
4.960
4.220
4.700
744,890
-0.02(-0.42%)
Aug 07, 2019
4.620
4.870
4.500
4.720
547,001
+0.01(+0.21%)
Aug 06, 2019
4.350
4.750
4.350
4.710
394,020
+0.46(+10.82%)
Aug 05, 2019
4.460
4.519
4.200
4.250
222,392
-0.28(-6.18%)
Aug 02, 2019
4.470
4.690
4.430
4.530
279,400
+0.05(+1.12%)
Aug 01, 2019
4.630
4.750
4.290
4.480
309,501
-0.17(-3.66%)
Jul 31, 2019
4.750
4.750
4.530
4.650
63,856
-0.06(-1.27%)
Jul 30, 2019
4.540
4.770
4.530
4.710
86,705
+0.09(+1.95%)
Jul 29, 2019
4.660
4.661
4.540
4.620
104,071
-0.01(-0.22%)
Jul 26, 2019
4.580
4.630
4.500
4.630
58,800
+0.07(+1.54%)
Jul 25, 2019
4.630
4.630
4.450
4.560
247,051
-0.07(-1.51%)
Jul 24, 2019
4.590
4.680
4.559
4.630
77,833
+0.03(+0.65%)
Jul 23, 2019
4.600
4.750
4.550
4.600
129,909
+0.01(+0.22%)
Jul 22, 2019
4.660
4.720
4.570
4.590
100,590
-0.10(-2.13%)
Jul 19, 2019
4.640
4.700
4.590
4.690
120,800
+0.04(+0.86%)
Jul 18, 2019
4.720
4.750
4.600
4.650
88,631
-0.08(-1.69%)
Jul 17, 2019
4.850
4.870
4.640
4.730
132,193
-0.10(-2.07%)
Jul 16, 2019
4.900
5.000
4.820
4.830
172,648
-0.05(-1.02%)
Jul 15, 2019
4.640
4.900
4.600
4.880
244,466
+0.24(+5.17%)
Jul 12, 2019
4.430
4.700
4.422
4.640
445,800
+0.24(+5.45%)
Jul 11, 2019
4.320
4.431
4.260
4.400
112,483
+0.07(+1.62%)
Jul 10, 2019
4.160
4.350
4.126
4.330
156,223
+0.16(+3.84%)
Jul 09, 2019
4.140
4.190
4.110
4.170
101,042
+0.01(+0.24%)
Jul 08, 2019
4.200
4.210
4.100
4.160
149,704
-0.02(-0.48%)
Jul 05, 2019
4.150
4.270
4.120
4.180
123,800
+0.02(+0.48%)
Jul 03, 2019
4.260
4.280
4.160
4.160
61,200
-0.10(-2.35%)
Jul 02, 2019
4.300
4.300
4.170
4.260
104,244
+0.00(+0.00%)
Jul 01, 2019
4.220
4.300
4.160
4.260
120,854
+0.07(+1.67%)
Jun 28, 2019
4.330
4.330
4.110
4.190
137,900
-0.14(-3.23%)
Jun 27, 2019
4.350
4.396
4.270
4.330
71,969
+0.00(+0.00%)
Jun 26, 2019
4.200
4.430
4.200
4.330
168,524
+0.15(+3.59%)
Jun 25, 2019
4.150
4.220
4.100
4.180
66,997
+0.02(+0.48%)
Jun 24, 2019
4.260
4.310
4.150
4.160
104,833
-0.14(-3.26%)
Jun 21, 2019
4.210
4.330
4.200
4.300
114,600
+0.10(+2.38%)
Jun 20, 2019
4.330
4.404
4.120
4.200
137,798
-0.14(-3.23%)
Jun 19, 2019
4.200
4.360
4.180
4.340
158,075
+0.17(+4.08%)
Jun 18, 2019
4.310
4.407
4.130
4.170
93,532
-0.15(-3.47%)
Jun 17, 2019
4.190
4.480
4.055
4.320
102,781
+0.15(+3.60%)
Jun 14, 2019
4.070
4.180
4.010
4.170
113,200
+0.05(+1.21%)
Jun 13, 2019
4.200
4.200
4.080
4.120
185,566
-0.07(-1.67%)
Jun 12, 2019
4.200
4.428
4.120
4.190
130,417
-0.02(-0.48%)
Jun 11, 2019
4.370
4.490
4.200
4.210
137,187
-0.14(-3.22%)
Jun 10, 2019
4.250
4.440
4.250
4.350
133,055
+0.08(+1.87%)
Jun 07, 2019
4.220
4.276
4.130
4.270
118,200
+0.05(+1.18%)
Jun 06, 2019
4.220
4.239
4.130
4.220
161,133
+0.00(+0.00%)
Jun 05, 2019
4.350
4.350
4.150
4.220
139,474
-0.10(-2.31%)
Jun 04, 2019
4.200
4.330
4.191
4.320
143,837
+0.18(+4.35%)
Jun 03, 2019
4.220
4.320
4.130
4.140
171,167
-0.11(-2.59%)
May 31, 2019
4.360
4.360
4.150
4.250
226,700
-0.18(-4.06%)
May 30, 2019
4.540
4.580
4.360
4.430
331,168
-0.09(-1.99%)
May 29, 2019
4.470
4.590
4.350
4.520
237,997
+0.04(+0.89%)
May 28, 2019
4.570
4.740
4.440
4.480
261,480
-0.09(-1.97%)
May 24, 2019
4.390
4.660
4.340
4.570
181,200
+0.22(+5.06%)
May 23, 2019
4.630
4.680
4.260
4.350
326,667
-0.35(-7.45%)
May 22, 2019
4.750
4.770
4.600
4.700
232,267
+0.00(+0.00%)
May 21, 2019
4.650
4.730
4.530
4.700
277,489
+0.17(+3.75%)
May 20, 2019
4.420
4.650
4.400
4.530
290,483
+0.14(+3.19%)
May 17, 2019
4.310
4.420
4.220
4.390
241,500
+0.08(+1.86%)
May 16, 2019
4.180
4.380
4.000
4.310
401,597
+0.08(+1.89%)
May 15, 2019
4.020
4.320
4.020
4.230
448,943
+0.23(+5.75%)
May 14, 2019
3.950
4.020
3.930
4.000
212,296
+0.05(+1.27%)
May 13, 2019
3.900
4.010
3.800
3.950
150,225
-0.01(-0.25%)
May 10, 2019
3.950
4.090
3.760
3.960
456,400
+0.35(+9.70%)
May 09, 2019
3.620
3.740
3.570
3.610
140,489
-0.03(-0.82%)
May 08, 2019
3.600
3.690
3.530
3.640
221,660
+0.03(+0.83%)
May 07, 2019
3.610
3.750
3.419
3.610
183,531
-0.04(-1.10%)
May 06, 2019
3.450
3.680
3.370
3.650
104,028
+0.15(+4.29%)
May 03, 2019
3.400
3.650
3.400
3.500
202,100
+0.15(+4.48%)
May 02, 2019
3.320
3.450
3.300
3.350
203,710
+0.00(+0.00%)
May 01, 2019
3.410
3.463
3.320
3.350
182,920
-0.11(-3.18%)
Apr 30, 2019
3.510
3.590
3.410
3.460
195,087
-0.06(-1.70%)
Apr 29, 2019
3.560
3.608
3.480
3.520
202,638
-0.06(-1.68%)
Apr 26, 2019
3.630
3.700
3.510
3.580
167,700
-0.09(-2.45%)
Apr 25, 2019
3.650
3.750
3.600
3.670
115,291
-0.01(-0.27%)
Apr 24, 2019
3.770
3.770
3.600
3.680
141,477
-0.12(-3.16%)
Apr 23, 2019
3.670
3.870
3.670
3.800
221,488
+0.09(+2.43%)
Apr 22, 2019
3.600
3.710
3.550
3.710
208,794
+0.08(+2.20%)
Apr 18, 2019
3.580
3.670
3.550
3.630
109,300
+0.03(+0.83%)
Apr 17, 2019
3.660
3.660
3.550
3.600
114,334
-0.05(-1.37%)
Apr 16, 2019
3.740
3.740
3.600
3.650
141,259
-0.06(-1.62%)
Apr 15, 2019
3.790
3.790
3.630
3.710
121,500
-0.09(-2.37%)
Apr 12, 2019
3.870
3.880
3.710
3.800
75,600
-0.04(-1.04%)
Apr 11, 2019
3.790
3.869
3.750
3.840
46,736
+0.02(+0.52%)
Apr 10, 2019
3.750
3.840
3.698
3.820
228,518
+0.05(+1.33%)
Apr 09, 2019
3.530
3.790
3.501
3.770
306,900
+0.21(+5.90%)
Apr 08, 2019
3.690
3.700
3.490
3.560
258,855
-0.13(-3.52%)
Apr 05, 2019
3.600
3.830
3.500
3.690
388,000
+0.09(+2.50%)
Apr 04, 2019
3.680
3.750
3.530
3.600
247,091
-0.06(-1.64%)
Apr 03, 2019
3.680
3.760
3.500
3.660
289,237
-0.03(-0.81%)
Apr 02, 2019
3.770
3.790
3.580
3.690
241,624
-0.08(-2.12%)
Apr 01, 2019
3.570
3.800
3.530
3.770
357,239
+0.21(+5.90%)
Mar 29, 2019
3.600
3.677
3.500
3.560
345,300
-0.04(-1.11%)
Mar 28, 2019
3.650
3.760
3.530
3.600
427,326
-0.09(-2.44%)
Mar 27, 2019
3.620
3.950
3.598
3.690
206,731
+0.04(+1.10%)
Mar 26, 2019
3.690
3.776
3.600
3.650
326,713
-0.03(-0.82%)
Mar 25, 2019
3.800
3.820
3.639
3.680
335,286
-0.16(-4.17%)
Mar 22, 2019
3.890
3.964
3.820
3.840
152,900
-0.08(-2.04%)
Mar 21, 2019
3.920
4.110
3.880
3.920
317,563
+0.00(+0.00%)
Mar 20, 2019
3.900
3.970
3.820
3.920
292,558
+0.02(+0.51%)
Mar 19, 2019
3.870
4.058
3.840
3.900
179,247
-0.02(-0.51%)
Mar 18, 2019
4.060
4.060
3.880
3.920
135,020
-0.13(-3.21%)
Mar 15, 2019
4.000
4.100
3.950
4.050
168,500
+0.04(+1.00%)
Mar 14, 2019
4.000
4.080
3.950
4.010
206,649
+0.01(+0.25%)
Mar 13, 2019
4.120
4.200
4.000
4.000
435,280
-0.12(-2.91%)
Mar 12, 2019
4.180
4.340
4.050
4.120
472,803
-0.07(-1.67%)
Mar 11, 2019
3.890
4.286
3.820
4.190
531,782
+0.32(+8.27%)
Mar 08, 2019
3.790
3.950
3.500
3.870
652,800
+0.16(+4.31%)
Mar 07, 2019
3.600
3.850
3.340
3.710
1,981,132
+0.87(+30.63%)
Mar 06, 2019
3.030
3.080
2.840
2.840
178,667
-0.20(-6.58%)
Mar 05, 2019
3.140
3.190
2.930
3.040
184,909
-0.10(-3.18%)
Mar 04, 2019
3.050
3.170
2.970
3.140
164,815
+0.17(+5.72%)
Mar 01, 2019
2.840
3.070
2.840
2.970
115,700
+0.12(+4.21%)
Feb 28, 2019
2.950
2.958
2.834
2.850
173,233
-0.11(-3.72%)
Feb 27, 2019
2.890
2.990
2.831
2.960
212,864
+0.06(+2.07%)
Feb 26, 2019
3.050
3.147
2.870
2.900
235,352
-0.16(-5.23%)
Feb 25, 2019
3.080
3.210
3.030
3.060
156,533
-0.04(-1.29%)
Feb 22, 2019
3.150
3.150
3.050
3.100
68,800
+0.00(+0.00%)
Feb 21, 2019
3.110
3.140
3.070
3.100
202,468
-0.04(-1.27%)
Feb 20, 2019
3.170
3.280
3.070
3.140
230,381
-0.03(-0.95%)
Feb 19, 2019
3.130
3.190
3.080
3.170
136,445
+0.02(+0.63%)
Feb 15, 2019
3.150
3.190
3.080
3.150
134,200
+0.05(+1.61%)
Feb 14, 2019
3.110
3.174
3.080
3.100
153,184
+0.00(+0.00%)
Feb 13, 2019
3.100
3.170
3.070
3.100
228,128
+0.00(+0.00%)
Feb 12, 2019
3.200
3.200
3.100
3.100
135,162
-0.04(-1.27%)
Feb 11, 2019
3.200
3.260
3.110
3.140
193,671
-0.07(-2.18%)
Feb 08, 2019
3.280
3.370
3.170
3.210
201,500
-0.07(-2.13%)
Feb 07, 2019
3.200
3.295
3.200
3.280
90,394
+0.05(+1.55%)
Feb 06, 2019
3.430
3.470
3.210
3.230
234,429
-0.21(-6.10%)
Feb 05, 2019
3.140
3.606
3.140
3.440
376,730
+0.28(+8.86%)
Feb 04, 2019
3.070
3.180
3.020
3.160
115,168
+0.04(+1.28%)
Feb 01, 2019
3.190
3.260
3.080
3.120
115,600
-0.09(-2.80%)
Jan 31, 2019
3.270
3.400
3.190
3.210
90,053
-0.07(-2.13%)
Jan 30, 2019
3.230
3.390
3.210
3.280
92,915
+0.08(+2.50%)
Jan 29, 2019
3.120
3.220
3.100
3.200
82,103
+0.10(+3.23%)
Jan 28, 2019
3.150
3.200
3.040
3.100
88,988
-0.07(-2.21%)
Jan 25, 2019
2.810
3.200
2.790
3.170
260,500
+0.38(+13.62%)
Jan 24, 2019
2.900
2.920
2.775
2.790
226,293
-0.18(-6.06%)
Jan 23, 2019
3.030
3.065
2.920
2.970
234,782
-0.06(-1.98%)
Jan 22, 2019
3.170
3.170
3.000
3.030
163,754
-0.15(-4.72%)
Jan 18, 2019
3.270
3.400
3.130
3.180
221,300
-0.07(-2.15%)
Jan 17, 2019
3.280
3.380
3.156
3.250
117,140
-0.06(-1.81%)
Jan 16, 2019
3.520
3.520
3.250
3.310
253,475
-0.21(-5.97%)
Jan 15, 2019
3.380
3.650
3.338
3.520
174,757
+0.19(+5.71%)
Jan 14, 2019
3.210
3.460
3.200
3.330
175,410
+0.03(+0.91%)
Jan 11, 2019
3.450
3.450
3.170
3.300
299,400
-0.16(-4.62%)
Jan 10, 2019
3.710
3.730
3.400
3.460
395,623
-0.29(-7.73%)
Jan 09, 2019
3.370
3.750
3.370
3.750
451,140
+0.41(+12.28%)
Jan 08, 2019
3.240
3.400
3.098
3.340
398,628
+0.12(+3.73%)
Jan 07, 2019
2.710
3.280
2.650
3.220
708,439
+0.54(+20.15%)
Jan 04, 2019
2.450
2.700
2.410
2.680
333,100
+0.27(+11.20%)
Jan 03, 2019
2.420
2.568
2.350
2.410
229,973
+0.00(+0.00%)
Jan 02, 2019
2.190
2.550
2.120
2.410
259,812
+0.20(+9.05%)
Dec 31, 2018
2.190
2.250
2.020
2.210
472,600
+0.06(+2.79%)
Dec 28, 2018
2.190
2.380
2.100
2.150
587,000
-0.00(-0.23%)
Dec 27, 2018
2.130
2.267
2.080
2.155
521,323
+0.05(+2.62%)
Dec 26, 2018
2.020
2.140
2.020
2.100
532,368
+0.08(+3.96%)
Dec 24, 2018
2.010
2.090
1.990
2.020
335,400
-0.05(-2.42%)
Dec 21, 2018
2.220
2.300
2.060
2.070
670,800
-0.16(-7.17%)
Dec 20, 2018
2.370
2.465
2.200
2.230
454,017
-0.17(-7.08%)
Dec 19, 2018
2.270
2.550
2.260
2.400
518,917
+0.14(+6.19%)
Dec 18, 2018
2.400
2.490
2.250
2.260
424,875
-0.14(-5.83%)
Dec 17, 2018
2.660
2.670
2.340
2.400
663,039
-0.26(-9.77%)
Dec 14, 2018
2.860
2.910
2.500
2.660
772,700
-0.20(-6.99%)
Dec 13, 2018
3.040
3.086
2.850
2.860
372,263
-0.19(-6.23%)
Dec 12, 2018
3.110
3.370
3.040
3.050
237,103
-0.06(-1.93%)
Dec 11, 2018
3.090
3.150
3.025
3.110
268,427
+0.06(+1.97%)
Dec 10, 2018
3.110
3.150
2.960
3.050
208,716
-0.12(-3.79%)
Dec 07, 2018
3.050
3.300
3.050
3.170
358,900
+0.18(+6.02%)
Dec 06, 2018
3.050
3.081
2.870
2.990
526,500
-0.09(-2.92%)
Dec 04, 2018
3.200
3.350
3.050
3.080
336,500
-0.08(-2.53%)
Dec 03, 2018
3.050
3.200
3.040
3.160
379,508
+0.13(+4.29%)
Nov 30, 2018
3.050
3.100
2.940
3.030
376,100
-0.02(-0.66%)
Nov 29, 2018
3.150
3.160
3.040
3.050
373,891
-0.12(-3.79%)
Nov 28, 2018
3.200
3.290
3.130
3.170
451,881
-0.04(-1.25%)
Nov 27, 2018
3.260
3.400
3.165
3.210
370,073
-0.11(-3.31%)
Nov 26, 2018
3.450
3.470
3.310
3.320
215,727
-0.09(-2.64%)
Nov 23, 2018
3.460
3.570
3.370
3.410
215,000
-0.09(-2.57%)
Nov 21, 2018
3.500
3.500
3.500
0
-0.04(-1.13%)
Nov 20, 2018
3.550
3.610
3.419
3.540
312,096
-0.02(-0.56%)
Nov 19, 2018
3.390
3.729
3.370
3.560
394,834
+0.12(+3.49%)
Nov 16, 2018
3.490
3.570
3.180
3.440
820,500
-0.06(-1.71%)
Nov 15, 2018
3.600
3.700
3.490
3.500
493,751
-0.09(-2.51%)
Nov 14, 2018
3.640
3.770
3.560
3.590
308,000
-0.03(-0.83%)
Nov 13, 2018
3.650
3.740
3.490
3.620
615,802
-0.03(-0.82%)
Nov 12, 2018
3.910
3.950
3.610
3.650
720,818
-0.21(-5.32%)
Nov 09, 2018
4.500
4.612
3.790
3.855
928,400
-0.81(-17.27%)
Nov 08, 2018
4.750
4.900
4.600
4.660
315,994
-0.14(-2.92%)
Nov 07, 2018
4.900
4.960
4.750
4.800
129,559
-0.08(-1.64%)
Nov 06, 2018
4.700
4.890
4.700
4.880
299,473
+0.17(+3.61%)
Nov 05, 2018
4.780
4.780
4.550
4.710
170,825
-0.02(-0.42%)
Nov 02, 2018
4.820
4.890
4.700
4.730
238,200
-0.14(-2.87%)
Nov 01, 2018
4.660
4.880
4.500
4.870
538,670
+0.23(+4.96%)
Oct 31, 2018
4.550
4.730
4.545
4.640
633,766
+0.09(+1.98%)
Oct 30, 2018
4.390
4.730
4.340
4.550
442,006
+0.11(+2.48%)
Oct 29, 2018
4.800
4.850
4.400
4.440
423,399
-0.35(-7.31%)
Oct 26, 2018
5.240
5.280
4.650
4.790
1,043,500
-0.51(-9.62%)
Oct 25, 2018
5.350
5.430
5.220
5.300
276,786
-0.05(-0.93%)
Oct 24, 2018
5.590
5.590
5.330
5.350
183,476
-0.19(-3.43%)
Oct 23, 2018
5.400
5.600
5.320
5.540
292,762
+0.03(+0.54%)
Oct 22, 2018
5.550
5.640
5.400
5.510
193,722
+0.00(+0.00%)
Oct 19, 2018
5.530
5.770
5.460
5.510
222,800
-0.03(-0.54%)
Oct 18, 2018
5.770
5.923
5.440
5.540
278,499
-0.29(-4.97%)
Oct 17, 2018
5.820
5.960
5.790
5.830
105,463
-0.02(-0.34%)
Oct 16, 2018
5.790
5.910
5.760
5.850
148,141
+0.03(+0.52%)
Oct 15, 2018
5.870
5.911
5.771
5.820
205,024
-0.06(-1.02%)
Oct 12, 2018
5.870
6.030
5.810
5.880
166,600
-0.02(-0.34%)
Oct 11, 2018
5.950
6.150
5.761
5.900
361,712
-0.09(-1.50%)
Oct 10, 2018
6.200
6.250
5.950
5.990
321,204
-0.24(-3.85%)
Oct 09, 2018
6.280
6.400
6.160
6.230
160,925
-0.04(-0.64%)
Oct 08, 2018
6.250
6.315
6.100
6.270
281,938
-0.01(-0.16%)
Oct 05, 2018
6.330
6.410
6.250
6.280
183,500
-0.07(-1.10%)
Oct 04, 2018
6.410
6.550
6.320
6.350
162,671
-0.05(-0.78%)
Oct 03, 2018
6.350
6.650
6.350
6.400
156,366
+0.04(+0.63%)
Oct 02, 2018
6.300
6.470
6.300
6.360
98,733
+0.05(+0.79%)
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.