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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.050
+0.060 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
5.620
6.030
5.460
5.790
683,125
+0.19(+3.39%)
Sep 27, 2019
6.000
6.120
5.541
5.600
582,900
-0.42(-6.98%)
Sep 26, 2019
6.090
6.270
5.970
6.020
205,127
-0.24(-3.83%)
Sep 25, 2019
6.020
6.310
6.020
6.260
200,647
+0.20(+3.30%)
Sep 24, 2019
6.320
6.490
6.050
6.060
222,977
-0.19(-3.04%)
Sep 23, 2019
6.100
6.300
6.010
6.250
325,128
+0.11(+1.79%)
Sep 20, 2019
6.040
6.140
5.940
6.140
470,500
+0.14(+2.33%)
Sep 19, 2019
6.010
6.130
5.950
6.000
145,693
+0.01(+0.17%)
Sep 18, 2019
5.890
6.150
5.850
5.990
302,145
+0.13(+2.22%)
Sep 17, 2019
5.960
6.010
5.840
5.860
179,437
-0.08(-1.35%)
Sep 16, 2019
5.990
6.100
5.800
5.940
207,836
-0.06(-1.00%)
Sep 13, 2019
5.980
6.040
5.710
6.000
451,000
-0.01(-0.17%)
Sep 12, 2019
5.970
6.080
5.922
6.010
245,774
+0.09(+1.52%)
Sep 11, 2019
5.780
6.100
5.680
5.920
317,754
+0.07(+1.20%)
Sep 10, 2019
6.000
6.160
5.630
5.850
542,277
-0.19(-3.15%)
Sep 09, 2019
6.180
6.340
5.500
6.040
1,231,893
-0.70(-10.39%)
Sep 06, 2019
6.600
6.890
6.470
6.740
864,100
+0.15(+2.28%)
Sep 05, 2019
6.480
6.900
6.420
6.590
1,946,060
+0.20(+3.13%)
Sep 04, 2019
6.370
6.470
6.220
6.390
288,530
+0.03(+0.47%)
Sep 03, 2019
6.400
6.440
6.310
6.360
379,540
-0.01(-0.16%)
Aug 30, 2019
6.180
6.480
6.173
6.370
375,500
+0.17(+2.74%)
Aug 29, 2019
6.250
6.250
6.060
6.200
280,541
-0.06(-0.96%)
Aug 28, 2019
6.270
6.380
6.160
6.260
354,471
-0.01(-0.16%)
Aug 27, 2019
6.250
6.360
6.110
6.270
321,300
+0.08(+1.29%)
Aug 26, 2019
6.140
6.390
6.031
6.190
411,187
+0.21(+3.51%)
Aug 23, 2019
6.140
6.240
5.929
5.980
276,500
-0.16(-2.61%)
Aug 22, 2019
6.120
6.140
5.990
6.140
291,754
+0.07(+1.15%)
Aug 21, 2019
6.010
6.230
6.010
6.070
266,771
+0.07(+1.17%)
Aug 20, 2019
6.000
6.080
5.960
6.000
371,105
+0.00(+0.00%)
Aug 19, 2019
6.060
6.270
5.920
6.000
315,816
+0.07(+1.18%)
Aug 16, 2019
5.650
5.990
5.640
5.930
220,000
+0.39(+7.04%)
Aug 15, 2019
5.550
5.650
5.410
5.540
209,923
-0.01(-0.18%)
Aug 14, 2019
5.820
5.950
5.350
5.550
231,381
-0.26(-4.48%)
Aug 13, 2019
5.500
5.950
5.500
5.810
365,039
+0.31(+5.64%)
Aug 12, 2019
5.500
5.910
5.460
5.500
364,306
+0.05(+0.92%)
Aug 09, 2019
5.670
5.720
5.320
5.450
204,000
-0.17(-3.02%)
Aug 08, 2019
5.320
5.700
4.853
5.620
465,834
+0.97(+20.86%)
Aug 07, 2019
4.550
4.800
4.500
4.650
74,963
+0.10(+2.20%)
Aug 06, 2019
4.660
4.690
4.370
4.550
116,098
-0.06(-1.30%)
Aug 05, 2019
4.750
4.750
4.250
4.610
166,163
-0.20(-4.16%)
Aug 02, 2019
5.130
5.235
4.760
4.810
366,600
-0.32(-6.24%)
Aug 01, 2019
5.190
5.280
5.010
5.130
124,179
-0.02(-0.39%)
Jul 31, 2019
5.260
5.523
5.124
5.150
329,567
-0.06(-1.15%)
Jul 30, 2019
5.060
5.270
5.060
5.210
191,477
+0.18(+3.58%)
Jul 29, 2019
5.020
5.050
4.950
5.030
87,233
+0.05(+1.00%)
Jul 26, 2019
4.950
5.010
4.917
4.980
37,600
+0.06(+1.22%)
Jul 25, 2019
5.000
5.000
4.910
4.920
39,309
-0.04(-0.81%)
Jul 24, 2019
5.000
5.010
4.957
4.960
55,408
-0.01(-0.20%)
Jul 23, 2019
5.000
5.020
4.920
4.970
65,552
-0.02(-0.40%)
Jul 22, 2019
5.000
5.093
4.950
4.990
198,927
+0.00(+0.00%)
Jul 19, 2019
4.990
5.010
4.954
4.990
96,900
+0.04(+0.81%)
Jul 18, 2019
4.930
5.020
4.910
4.950
73,581
+0.00(+0.00%)
Jul 17, 2019
4.990
5.000
4.940
4.950
47,573
-0.04(-0.80%)
Jul 16, 2019
5.100
5.220
4.970
4.990
92,068
-0.17(-3.29%)
Jul 15, 2019
5.250
5.400
5.110
5.160
122,345
+0.04(+0.78%)
Jul 12, 2019
5.240
5.400
5.040
5.120
299,600
-0.03(-0.58%)
Jul 11, 2019
4.950
5.240
4.770
5.150
321,211
+0.20(+4.04%)
Jul 10, 2019
4.500
4.950
4.490
4.950
295,827
+0.44(+9.76%)
Jul 09, 2019
4.421
4.543
4.420
4.510
22,729
+0.04(+0.89%)
Jul 08, 2019
4.540
4.550
4.460
4.470
43,992
-0.11(-2.40%)
Jul 05, 2019
4.460
4.589
4.440
4.580
23,100
+0.03(+0.66%)
Jul 03, 2019
4.480
4.550
4.240
4.550
26,000
+0.05(+1.11%)
Jul 02, 2019
4.510
4.540
4.390
4.500
32,879
-0.01(-0.22%)
Jul 01, 2019
4.480
4.530
4.413
4.510
46,614
+0.01(+0.22%)
Jun 28, 2019
4.310
4.500
4.310
4.500
62,100
+0.19(+4.41%)
Jun 27, 2019
4.250
4.360
4.190
4.310
92,605
+0.04(+0.94%)
Jun 26, 2019
4.220
4.270
4.200
4.270
26,762
+0.05(+1.18%)
Jun 25, 2019
4.269
4.284
4.140
4.220
39,230
+0.00(+0.00%)
Jun 24, 2019
4.420
4.420
4.172
4.220
29,737
-0.26(-5.80%)
Jun 21, 2019
4.216
4.500
4.152
4.480
87,500
+0.21(+4.92%)
Jun 20, 2019
4.330
4.330
4.220
4.270
21,696
-0.05(-1.16%)
Jun 19, 2019
4.220
4.320
4.160
4.320
47,347
+0.12(+2.86%)
Jun 18, 2019
4.140
4.300
4.130
4.200
65,873
+0.06(+1.45%)
Jun 17, 2019
4.120
4.150
4.080
4.140
40,064
+0.03(+0.73%)
Jun 14, 2019
4.098
4.140
4.065
4.110
30,600
+0.02(+0.49%)
Jun 13, 2019
4.010
4.090
4.000
4.090
21,864
+0.10(+2.51%)
Jun 12, 2019
4.040
4.070
3.980
3.990
49,066
-0.06(-1.48%)
Jun 11, 2019
4.000
4.090
3.979
4.050
45,652
+0.06(+1.50%)
Jun 10, 2019
3.950
4.061
3.920
3.990
57,552
+0.02(+0.50%)
Jun 07, 2019
3.940
4.035
3.900
3.970
138,800
-0.02(-0.50%)
Jun 06, 2019
4.110
4.130
3.950
3.990
68,325
-0.12(-2.92%)
Jun 05, 2019
4.150
4.170
4.100
4.110
24,795
+0.01(+0.24%)
Jun 04, 2019
4.150
4.180
4.100
4.100
32,262
-0.06(-1.44%)
Jun 03, 2019
4.200
4.200
4.070
4.160
39,810
-0.04(-0.95%)
May 31, 2019
4.120
4.200
4.090
4.200
38,700
+0.02(+0.48%)
May 30, 2019
4.140
4.200
4.111
4.180
30,853
+0.00(+0.00%)
May 29, 2019
4.140
4.270
4.092
4.180
63,049
+0.02(+0.48%)
May 28, 2019
4.280
4.300
4.070
4.160
137,675
-0.19(-4.37%)
May 24, 2019
4.410
4.490
4.300
4.350
110,500
-0.05(-1.14%)
May 23, 2019
4.340
4.400
4.280
4.400
83,377
+0.02(+0.46%)
May 22, 2019
4.400
4.440
4.350
4.380
86,708
+0.00(+0.00%)
May 21, 2019
4.390
4.440
4.360
4.380
58,994
-0.02(-0.45%)
May 20, 2019
4.410
4.410
4.302
4.400
49,395
-0.05(-1.12%)
May 17, 2019
4.400
4.480
4.400
4.450
34,200
+0.02(+0.45%)
May 16, 2019
4.500
4.500
4.400
4.430
68,672
-0.09(-1.99%)
May 15, 2019
4.300
4.530
4.270
4.520
80,128
+0.21(+4.87%)
May 14, 2019
4.350
4.370
4.260
4.310
73,349
-0.07(-1.60%)
May 13, 2019
4.340
4.400
4.180
4.380
149,520
+0.00(+0.00%)
May 10, 2019
4.360
4.400
4.260
4.380
91,500
+0.01(+0.23%)
May 09, 2019
4.710
4.730
4.210
4.370
249,008
-0.23(-5.00%)
May 08, 2019
4.600
4.680
4.520
4.600
194,969
-0.03(-0.65%)
May 07, 2019
4.580
4.650
4.550
4.630
161,323
+0.05(+1.20%)
May 06, 2019
4.310
4.690
4.310
4.575
467,390
-0.00(-0.11%)
May 03, 2019
4.460
4.630
4.400
4.580
278,900
+0.13(+2.92%)
May 02, 2019
4.390
4.490
4.385
4.450
83,142
+0.03(+0.68%)
May 01, 2019
4.460
4.460
4.380
4.420
46,908
-0.02(-0.45%)
Apr 30, 2019
4.280
4.470
4.280
4.440
145,643
+0.16(+3.74%)
Apr 29, 2019
4.350
4.350
4.240
4.280
41,934
-0.11(-2.51%)
Apr 26, 2019
4.500
4.500
4.310
4.390
126,700
-0.11(-2.44%)
Apr 25, 2019
4.590
4.593
4.440
4.500
81,741
-0.02(-0.44%)
Apr 24, 2019
4.400
4.570
4.378
4.520
118,668
+0.10(+2.26%)
Apr 23, 2019
4.480
4.480
4.340
4.420
81,555
+0.03(+0.60%)
Apr 22, 2019
4.220
4.500
4.220
4.394
174,233
+0.14(+3.38%)
Apr 18, 2019
4.240
4.310
4.179
4.250
67,500
+0.01(+0.24%)
Apr 17, 2019
4.160
4.330
4.105
4.240
69,427
+0.08(+1.92%)
Apr 16, 2019
4.140
4.248
4.140
4.160
10,663
+0.01(+0.24%)
Apr 15, 2019
4.180
4.250
4.081
4.150
64,290
-0.07(-1.66%)
Apr 12, 2019
4.290
4.290
4.170
4.220
40,000
-0.09(-2.09%)
Apr 11, 2019
4.310
4.340
4.251
4.310
35,809
+0.02(+0.47%)
Apr 10, 2019
4.190
4.380
4.140
4.290
117,051
+0.13(+3.12%)
Apr 09, 2019
4.080
4.210
4.010
4.160
50,826
+0.05(+1.22%)
Apr 08, 2019
4.150
4.189
4.030
4.110
108,186
-0.09(-2.14%)
Apr 05, 2019
4.210
4.210
4.125
4.200
70,100
+0.02(+0.48%)
Apr 04, 2019
4.210
4.270
4.170
4.180
31,764
-0.02(-0.36%)
Apr 03, 2019
4.270
4.360
4.185
4.195
68,968
-0.06(-1.53%)
Apr 02, 2019
4.190
4.260
4.146
4.260
28,633
+0.07(+1.67%)
Apr 01, 2019
4.160
4.332
4.060
4.190
122,416
+0.02(+0.48%)
Mar 29, 2019
4.260
4.310
4.150
4.170
101,400
-0.09(-2.11%)
Mar 28, 2019
4.390
4.400
4.170
4.260
107,129
-0.13(-2.96%)
Mar 27, 2019
4.490
4.490
4.350
4.390
72,239
+0.02(+0.46%)
Mar 26, 2019
4.600
4.640
4.300
4.370
211,925
-0.01(-0.23%)
Mar 25, 2019
4.190
4.390
4.190
4.380
168,456
+0.20(+4.78%)
Mar 22, 2019
4.250
4.339
4.140
4.180
63,200
-0.06(-1.42%)
Mar 21, 2019
4.050
4.330
4.050
4.240
91,498
+0.12(+2.91%)
Mar 20, 2019
4.310
4.340
4.060
4.120
135,992
-0.15(-3.51%)
Mar 19, 2019
4.570
4.570
4.200
4.270
183,378
-0.26(-5.74%)
Mar 18, 2019
4.360
4.650
4.340
4.530
511,183
+0.29(+6.84%)
Mar 15, 2019
3.910
4.300
3.910
4.240
403,800
+0.33(+8.44%)
Mar 14, 2019
3.840
4.000
3.840
3.910
70,108
+0.02(+0.51%)
Mar 13, 2019
3.970
3.970
3.860
3.890
61,314
-0.01(-0.26%)
Mar 12, 2019
3.840
3.992
3.840
3.900
61,734
+0.00(+0.00%)
Mar 11, 2019
3.970
4.050
3.900
3.900
153,882
+0.06(+1.56%)
Mar 08, 2019
3.890
4.000
3.810
3.840
114,800
-0.04(-1.03%)
Mar 07, 2019
3.840
4.000
3.790
3.880
78,974
+0.05(+1.31%)
Mar 06, 2019
3.850
3.930
3.830
3.830
62,713
-0.06(-1.54%)
Mar 05, 2019
3.910
4.000
3.820
3.890
106,374
-0.04(-1.02%)
Mar 04, 2019
3.750
4.140
3.720
3.930
654,782
+0.56(+16.62%)
Mar 01, 2019
3.250
3.370
3.210
3.370
48,400
+0.16(+4.98%)
Feb 28, 2019
3.270
3.290
3.200
3.210
20,876
-0.09(-2.73%)
Feb 27, 2019
3.200
3.310
3.200
3.300
36,576
+0.12(+3.77%)
Feb 26, 2019
3.200
3.219
3.162
3.180
16,083
-0.03(-0.93%)
Feb 25, 2019
3.140
3.220
3.100
3.210
54,995
+0.10(+3.22%)
Feb 22, 2019
3.100
3.200
3.060
3.110
79,800
+0.03(+0.97%)
Feb 21, 2019
3.140
3.150
3.030
3.080
44,549
-0.04(-1.28%)
Feb 20, 2019
3.120
3.197
3.120
3.120
30,826
-0.05(-1.58%)
Feb 19, 2019
3.160
3.220
3.160
3.170
48,488
-0.04(-1.25%)
Feb 15, 2019
3.255
3.280
3.182
3.210
53,100
-0.01(-0.31%)
Feb 14, 2019
3.180
3.270
3.180
3.220
21,347
+0.00(+0.00%)
Feb 13, 2019
3.180
3.230
3.150
3.220
23,610
+0.05(+1.58%)
Feb 12, 2019
3.220
3.231
3.110
3.170
55,223
-0.07(-2.16%)
Feb 11, 2019
3.240
3.323
3.150
3.240
14,463
+0.07(+2.21%)
Feb 08, 2019
3.210
3.350
3.165
3.170
15,700
+0.00(+0.00%)
Feb 07, 2019
3.250
3.281
3.160
3.170
39,838
-0.11(-3.35%)
Feb 06, 2019
3.280
3.310
3.260
3.280
6,827
-0.01(-0.30%)
Feb 05, 2019
3.330
3.340
3.290
3.290
27,947
-0.03(-0.94%)
Feb 04, 2019
3.370
3.433
3.250
3.321
16,251
-0.02(-0.56%)
Feb 01, 2019
3.340
3.440
3.340
3.340
25,800
-0.08(-2.34%)
Jan 31, 2019
3.380
3.470
3.310
3.420
25,569
+0.05(+1.48%)
Jan 30, 2019
3.370
3.420
3.330
3.370
17,412
+0.03(+0.90%)
Jan 29, 2019
3.450
3.460
3.330
3.340
30,215
-0.12(-3.47%)
Jan 28, 2019
3.410
3.500
3.390
3.460
26,988
+0.05(+1.47%)
Jan 25, 2019
3.450
3.490
3.410
3.410
20,400
+0.01(+0.29%)
Jan 24, 2019
3.440
3.520
3.390
3.400
17,739
-0.05(-1.45%)
Jan 23, 2019
3.470
3.500
3.420
3.450
22,818
+0.02(+0.58%)
Jan 22, 2019
3.390
3.540
3.370
3.430
43,626
+0.01(+0.29%)
Jan 18, 2019
3.450
3.500
3.420
3.420
36,100
+0.00(+0.00%)
Jan 17, 2019
3.440
3.483
3.400
3.420
32,294
+0.02(+0.59%)
Jan 16, 2019
3.360
3.490
3.310
3.400
41,739
+0.07(+2.10%)
Jan 15, 2019
3.300
3.460
3.300
3.330
56,806
+0.06(+1.83%)
Jan 14, 2019
3.410
3.450
3.241
3.270
38,617
-0.11(-3.25%)
Jan 11, 2019
3.600
3.600
3.380
3.380
15,200
-0.02(-0.59%)
Jan 10, 2019
3.510
3.510
3.400
3.400
33,468
-0.12(-3.41%)
Jan 09, 2019
3.440
3.550
3.402
3.520
35,217
+0.10(+2.92%)
Jan 08, 2019
3.330
3.470
3.330
3.420
37,581
+0.09(+2.70%)
Jan 07, 2019
3.330
3.370
3.290
3.330
39,910
+0.04(+1.22%)
Jan 04, 2019
3.230
3.370
3.230
3.290
32,600
+0.07(+2.17%)
Jan 03, 2019
3.330
3.340
3.220
3.220
6,304
-0.13(-3.88%)
Jan 02, 2019
3.370
3.423
3.319
3.350
68,126
+0.00(+0.00%)
Dec 31, 2018
3.220
3.390
3.200
3.350
48,000
+0.17(+5.35%)
Dec 28, 2018
3.110
3.330
3.110
3.180
55,000
-0.06(-1.85%)
Dec 27, 2018
2.920
3.320
2.880
3.240
106,338
+0.32(+10.96%)
Dec 26, 2018
2.810
2.970
2.750
2.920
63,312
+0.13(+4.66%)
Dec 24, 2018
2.810
2.810
2.680
2.790
44,700
-0.04(-1.41%)
Dec 21, 2018
2.870
2.870
2.760
2.830
59,100
-0.06(-2.08%)
Dec 20, 2018
3.010
3.085
2.880
2.890
136,236
-0.11(-3.67%)
Dec 19, 2018
2.960
3.129
2.960
3.000
47,319
+0.04(+1.35%)
Dec 18, 2018
3.020
3.130
2.950
2.960
45,868
-0.08(-2.63%)
Dec 17, 2018
3.060
3.140
3.000
3.040
73,838
-0.02(-0.66%)
Dec 14, 2018
2.940
3.130
2.870
3.060
80,700
-0.04(-1.29%)
Dec 13, 2018
3.120
3.230
3.000
3.100
38,566
-0.06(-1.90%)
Dec 12, 2018
3.230
3.250
3.070
3.160
59,289
+0.00(+0.00%)
Dec 11, 2018
3.220
3.300
3.160
3.160
47,349
-0.03(-0.94%)
Dec 10, 2018
3.220
3.300
3.150
3.190
35,789
-0.06(-1.85%)
Dec 07, 2018
3.390
3.400
3.250
3.250
42,100
-0.17(-4.83%)
Dec 06, 2018
3.440
3.490
3.300
3.415
61,356
-0.04(-1.01%)
Dec 04, 2018
3.450
3.450
3.400
3.450
21,200
+0.00(+0.00%)
Dec 03, 2018
3.450
3.450
3.190
3.450
76,262
+0.02(+0.58%)
Nov 30, 2018
3.500
3.500
3.430
3.430
34,400
-0.07(-2.00%)
Nov 29, 2018
3.480
3.522
3.450
3.500
27,135
+0.02(+0.57%)
Nov 28, 2018
3.460
3.600
3.423
3.480
25,021
+0.06(+1.75%)
Nov 27, 2018
3.400
3.470
3.400
3.420
24,671
+0.02(+0.59%)
Nov 26, 2018
3.400
3.441
3.330
3.400
18,023
+0.00(+0.00%)
Nov 23, 2018
3.440
3.480
3.310
3.400
17,800
-0.04(-1.16%)
Nov 21, 2018
3.440
3.440
3.440
0
+0.02(+0.58%)
Nov 20, 2018
3.380
3.453
3.259
3.420
84,866
+0.02(+0.59%)
Nov 19, 2018
3.500
3.534
3.370
3.400
19,145
-0.08(-2.30%)
Nov 16, 2018
3.540
3.620
3.330
3.480
37,000
-0.05(-1.42%)
Nov 15, 2018
3.560
3.590
3.430
3.530
51,391
-0.02(-0.56%)
Nov 14, 2018
3.650
3.650
3.550
3.550
40,349
-0.02(-0.56%)
Nov 13, 2018
3.600
3.690
3.530
3.570
84,881
+0.01(+0.28%)
Nov 12, 2018
3.600
3.700
3.550
3.560
116,334
+0.04(+1.14%)
Nov 09, 2018
3.590
3.630
3.480
3.520
58,100
+0.02(+0.57%)
Nov 08, 2018
3.490
3.786
3.450
3.500
280,571
+0.22(+6.71%)
Nov 07, 2018
3.150
3.320
3.120
3.280
109,966
+0.13(+4.13%)
Nov 06, 2018
3.250
3.273
3.130
3.150
71,385
-0.06(-1.87%)
Nov 05, 2018
3.310
3.310
3.171
3.210
29,798
-0.10(-3.02%)
Nov 02, 2018
3.390
3.400
3.280
3.310
46,700
-0.04(-1.19%)
Nov 01, 2018
3.250
3.350
3.238
3.350
37,326
+0.09(+2.76%)
Oct 31, 2018
3.280
3.280
3.230
3.260
7,409
+0.00(+0.00%)
Oct 30, 2018
3.120
3.260
3.120
3.260
19,768
+0.13(+4.15%)
Oct 29, 2018
3.160
3.200
3.090
3.130
22,523
-0.02(-0.63%)
Oct 26, 2018
3.200
3.230
3.100
3.150
28,800
-0.06(-1.87%)
Oct 25, 2018
3.230
3.300
3.150
3.210
36,246
+0.02(+0.63%)
Oct 24, 2018
3.360
3.360
3.160
3.190
41,187
-0.15(-4.49%)
Oct 23, 2018
3.300
3.420
3.250
3.340
22,593
+0.01(+0.30%)
Oct 22, 2018
3.220
3.350
3.200
3.330
24,997
+0.12(+3.74%)
Oct 19, 2018
3.290
3.340
3.190
3.210
52,100
-0.05(-1.53%)
Oct 18, 2018
3.260
3.290
3.140
3.260
26,487
+0.00(+0.00%)
Oct 17, 2018
3.360
3.360
3.210
3.260
47,537
-0.01(-0.31%)
Oct 16, 2018
3.050
3.331
3.050
3.270
91,426
+0.23(+7.57%)
Oct 15, 2018
2.930
3.090
2.900
3.040
84,026
+0.11(+3.75%)
Oct 12, 2018
3.090
3.110
2.860
2.930
123,900
-0.07(-2.33%)
Oct 11, 2018
3.030
3.210
3.000
3.000
46,164
-0.04(-1.32%)
Oct 10, 2018
3.230
3.310
3.020
3.040
109,040
-0.18(-5.59%)
Oct 09, 2018
3.400
3.420
3.220
3.220
52,484
-0.16(-4.73%)
Oct 08, 2018
3.260
3.420
3.210
3.380
76,690
+0.12(+3.68%)
Oct 05, 2018
3.320
3.320
3.220
3.260
21,400
-0.05(-1.51%)
Oct 04, 2018
3.250
3.330
3.240
3.310
68,773
+0.06(+1.85%)
Oct 03, 2018
3.230
3.270
3.220
3.250
26,447
+0.03(+0.93%)
Oct 02, 2018
3.200
3.280
3.170
3.220
57,838
+0.03(+0.94%)
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.