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
)
3.380
-0.030 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2020
5.980
6.090
5.910
5.980
181,926
+0.00(+0.00%)
Sep 29, 2020
5.960
6.040
5.860
5.980
84,497
+0.02(+0.34%)
Sep 28, 2020
5.930
6.030
5.910
5.960
113,330
+0.11(+1.88%)
Sep 25, 2020
5.950
5.973
5.810
5.850
117,100
-0.08(-1.35%)
Sep 24, 2020
5.810
5.950
5.730
5.930
612,613
+0.12(+2.07%)
Sep 23, 2020
6.000
6.170
5.790
5.810
219,480
-0.22(-3.65%)
Sep 22, 2020
6.100
6.100
5.890
6.030
84,104
-0.08(-1.31%)
Sep 21, 2020
6.100
6.130
5.880
6.110
231,536
-0.09(-1.45%)
Sep 18, 2020
6.250
6.310
6.120
6.200
278,000
+0.04(+0.65%)
Sep 17, 2020
6.350
6.380
6.130
6.160
127,730
-0.27(-4.27%)
Sep 16, 2020
6.370
6.550
6.360
6.435
155,744
+0.10(+1.66%)
Sep 15, 2020
6.300
6.390
6.270
6.330
171,833
+0.06(+0.96%)
Sep 14, 2020
6.270
6.330
6.120
6.270
108,979
+0.08(+1.29%)
Sep 11, 2020
6.110
6.210
6.110
6.190
115,100
+0.11(+1.81%)
Sep 10, 2020
6.180
6.200
6.070
6.080
157,435
-0.04(-0.65%)
Sep 09, 2020
6.260
6.340
6.110
6.120
154,048
-0.07(-1.13%)
Sep 08, 2020
6.110
6.270
6.100
6.190
165,678
+0.05(+0.81%)
Sep 04, 2020
6.380
6.380
6.070
6.140
201,700
-0.19(-3.00%)
Sep 03, 2020
6.580
6.770
6.240
6.330
229,327
-0.25(-3.80%)
Sep 02, 2020
6.530
6.750
6.480
6.580
212,694
+0.08(+1.23%)
Sep 01, 2020
6.400
6.510
6.350
6.500
191,524
+0.10(+1.56%)
Aug 31, 2020
6.250
6.440
6.180
6.400
277,483
+0.15(+2.40%)
Aug 28, 2020
6.130
6.250
6.100
6.250
126,900
+0.13(+2.12%)
Aug 27, 2020
6.230
6.450
6.080
6.120
204,150
-0.13(-2.08%)
Aug 26, 2020
6.030
6.280
6.010
6.250
351,867
+0.19(+3.14%)
Aug 25, 2020
6.080
6.090
6.000
6.060
142,444
-0.02(-0.33%)
Aug 24, 2020
6.110
6.270
6.000
6.080
182,404
+0.03(+0.50%)
Aug 21, 2020
6.030
6.070
5.920
6.050
188,300
-0.02(-0.33%)
Aug 20, 2020
6.220
6.325
5.980
6.070
181,951
-0.23(-3.65%)
Aug 19, 2020
6.290
6.360
6.220
6.300
123,464
+0.00(+0.00%)
Aug 18, 2020
6.300
6.430
6.240
6.300
263,007
+0.01(+0.16%)
Aug 17, 2020
6.050
6.330
6.035
6.290
265,169
+0.33(+5.54%)
Aug 14, 2020
5.990
6.000
5.880
5.960
131,800
-0.04(-0.67%)
Aug 13, 2020
6.000
6.060
5.910
6.000
164,105
-0.01(-0.17%)
Aug 12, 2020
6.240
6.272
5.950
6.010
236,599
-0.16(-2.59%)
Aug 11, 2020
6.190
6.510
6.090
6.170
269,009
+0.04(+0.65%)
Aug 10, 2020
6.720
6.740
6.100
6.130
360,331
-0.62(-9.19%)
Aug 07, 2020
6.380
6.930
6.220
6.750
679,100
+0.86(+14.60%)
Aug 06, 2020
5.750
5.940
5.640
5.890
174,439
+0.17(+2.97%)
Aug 05, 2020
5.860
5.900
5.670
5.720
118,021
-0.11(-1.89%)
Aug 04, 2020
5.810
5.920
5.770
5.830
119,761
-0.02(-0.34%)
Aug 03, 2020
5.700
5.860
5.570
5.850
204,073
+0.18(+3.17%)
Jul 31, 2020
5.780
5.780
5.550
5.670
178,800
-0.10(-1.73%)
Jul 30, 2020
5.690
5.810
5.610
5.770
139,604
-0.01(-0.17%)
Jul 29, 2020
5.540
5.810
5.540
5.780
225,263
+0.25(+4.52%)
Jul 28, 2020
5.540
5.710
5.520
5.530
143,466
-0.18(-3.15%)
Jul 27, 2020
5.600
5.760
5.600
5.710
135,645
+0.14(+2.51%)
Jul 24, 2020
5.690
5.710
5.520
5.570
120,400
-0.11(-1.94%)
Jul 23, 2020
5.610
5.760
5.600
5.680
137,097
+0.03(+0.53%)
Jul 22, 2020
5.630
5.690
5.560
5.650
154,186
+0.01(+0.18%)
Jul 21, 2020
5.730
5.760
5.600
5.640
237,138
+0.03(+0.53%)
Jul 20, 2020
5.490
5.630
5.450
5.610
298,489
+0.05(+0.90%)
Jul 17, 2020
5.320
5.600
5.260
5.560
265,200
+0.26(+4.91%)
Jul 16, 2020
5.310
5.380
5.160
5.300
160,833
-0.04(-0.75%)
Jul 15, 2020
5.300
5.430
5.240
5.340
215,019
+0.11(+2.10%)
Jul 14, 2020
5.020
5.250
4.930
5.230
271,888
+0.18(+3.56%)
Jul 13, 2020
5.210
5.260
5.000
5.050
511,566
-0.09(-1.75%)
Jul 10, 2020
5.170
5.260
5.080
5.140
302,800
-0.03(-0.58%)
Jul 09, 2020
5.320
5.360
5.100
5.170
442,183
-0.15(-2.82%)
Jul 08, 2020
5.390
5.450
5.230
5.320
296,667
-0.07(-1.30%)
Jul 07, 2020
5.460
5.690
5.380
5.390
223,285
-0.09(-1.64%)
Jul 06, 2020
5.880
5.945
5.450
5.480
582,930
-0.38(-6.48%)
Jul 02, 2020
5.790
6.070
5.760
5.860
337,900
+0.12(+2.09%)
Jul 01, 2020
5.850
5.870
5.600
5.740
440,999
-0.10(-1.71%)
Jun 30, 2020
5.830
5.870
5.680
5.840
642,246
-0.00(-0.09%)
Jun 29, 2020
5.770
6.000
5.610
5.845
355,424
+0.13(+2.36%)
Jun 26, 2020
6.120
6.120
5.630
5.710
3,610,900
-0.44(-7.15%)
Jun 25, 2020
6.170
6.370
6.060
6.150
381,014
+0.00(+0.00%)
Jun 24, 2020
6.230
6.395
6.030
6.150
362,423
-0.09(-1.44%)
Jun 23, 2020
6.210
6.350
6.120
6.240
370,979
+0.08(+1.30%)
Jun 22, 2020
6.010
6.270
6.010
6.160
327,364
+0.15(+2.50%)
Jun 19, 2020
6.020
6.420
5.980
6.010
386,000
+0.02(+0.33%)
Jun 18, 2020
6.110
6.310
5.850
5.990
462,473
-0.16(-2.60%)
Jun 17, 2020
6.340
6.410
6.060
6.150
168,076
-0.16(-2.54%)
Jun 16, 2020
6.460
6.700
6.220
6.310
234,645
+0.06(+0.96%)
Jun 15, 2020
5.930
6.330
5.930
6.250
283,020
+0.19(+3.14%)
Jun 12, 2020
6.060
6.200
5.950
6.060
216,500
+0.23(+3.95%)
Jun 11, 2020
6.240
6.270
5.810
5.830
286,399
-0.60(-9.33%)
Jun 10, 2020
6.390
6.490
6.340
6.430
276,717
+0.08(+1.26%)
Jun 09, 2020
6.590
6.710
6.330
6.350
213,383
-0.32(-4.80%)
Jun 08, 2020
6.700
6.750
6.520
6.670
255,311
+0.04(+0.60%)
Jun 05, 2020
6.520
6.740
6.520
6.630
184,900
+0.14(+2.16%)
Jun 04, 2020
6.500
6.540
6.300
6.490
192,531
-0.04(-0.61%)
Jun 03, 2020
6.280
6.580
6.240
6.530
208,156
+0.25(+3.98%)
Jun 02, 2020
6.290
6.360
6.160
6.280
155,473
-0.01(-0.16%)
Jun 01, 2020
6.050
6.440
6.000
6.290
253,967
+0.19(+3.11%)
May 29, 2020
6.030
6.110
5.870
6.100
146,800
+0.01(+0.16%)
May 28, 2020
6.200
6.290
6.073
6.090
145,708
-0.11(-1.77%)
May 27, 2020
6.170
6.300
5.920
6.200
198,056
+0.05(+0.81%)
May 26, 2020
6.150
6.200
5.880
6.150
264,508
+0.06(+0.99%)
May 22, 2020
6.010
6.130
5.880
6.090
298,600
+0.09(+1.50%)
May 21, 2020
6.100
6.190
5.920
6.000
183,720
-0.10(-1.64%)
May 20, 2020
6.390
6.490
6.020
6.100
234,650
-0.15(-2.40%)
May 19, 2020
5.990
6.340
5.800
6.250
356,538
+0.34(+5.75%)
May 18, 2020
5.500
5.940
5.500
5.910
575,278
+0.54(+10.06%)
May 15, 2020
5.760
5.830
5.320
5.370
615,300
-0.41(-7.09%)
May 14, 2020
6.180
6.180
5.750
5.780
481,328
-0.42(-6.77%)
May 13, 2020
7.050
7.180
6.160
6.200
552,470
-0.85(-12.06%)
May 12, 2020
7.050
7.270
7.000
7.050
408,386
+0.01(+0.14%)
May 11, 2020
7.780
7.780
7.040
7.040
585,512
-0.78(-9.97%)
May 08, 2020
7.390
7.990
7.000
7.820
860,700
+0.33(+4.41%)
May 07, 2020
7.670
7.760
7.430
7.490
196,610
-0.11(-1.45%)
May 06, 2020
7.670
7.700
7.510
7.600
156,790
-0.02(-0.26%)
May 05, 2020
7.680
7.770
7.500
7.620
195,567
+0.11(+1.46%)
May 04, 2020
7.230
7.600
7.091
7.510
168,774
+0.27(+3.73%)
May 01, 2020
7.410
7.485
7.190
7.240
142,900
-0.39(-5.11%)
Apr 30, 2020
7.740
7.780
7.500
7.630
175,077
-0.14(-1.80%)
Apr 29, 2020
7.490
7.880
7.440
7.770
311,906
+0.37(+5.00%)
Apr 28, 2020
7.330
7.400
7.200
7.400
194,731
+0.19(+2.64%)
Apr 27, 2020
7.260
7.390
7.140
7.210
110,954
+0.06(+0.84%)
Apr 24, 2020
6.940
7.178
6.860
7.150
107,300
+0.24(+3.47%)
Apr 23, 2020
6.850
7.070
6.810
6.910
109,924
+0.08(+1.17%)
Apr 22, 2020
7.010
7.026
6.550
6.830
145,379
+0.11(+1.64%)
Apr 21, 2020
7.210
7.210
6.550
6.720
427,087
-0.58(-7.95%)
Apr 20, 2020
7.240
7.650
7.020
7.300
413,824
+0.03(+0.41%)
Apr 17, 2020
7.470
7.800
7.100
7.270
277,800
-0.07(-0.95%)
Apr 16, 2020
7.160
7.500
6.950
7.340
234,192
+0.23(+3.23%)
Apr 15, 2020
6.680
7.130
6.510
7.110
304,375
+0.28(+4.10%)
Apr 14, 2020
6.680
7.000
6.580
6.830
197,766
+0.27(+4.12%)
Apr 13, 2020
6.680
6.690
6.471
6.560
167,487
-0.09(-1.35%)
Apr 09, 2020
6.480
6.680
6.380
6.650
223,100
+0.34(+5.39%)
Apr 08, 2020
6.070
6.500
6.060
6.310
158,501
+0.26(+4.30%)
Apr 07, 2020
6.320
6.540
5.990
6.050
247,218
-0.02(-0.33%)
Apr 06, 2020
5.960
6.110
5.770
6.070
172,902
+0.35(+6.12%)
Apr 03, 2020
5.750
5.870
5.490
5.720
152,700
-0.11(-1.89%)
Apr 02, 2020
5.850
6.080
5.710
5.830
106,552
-0.02(-0.34%)
Apr 01, 2020
5.830
6.059
5.580
5.850
171,680
-0.30(-4.88%)
Mar 31, 2020
6.210
6.250
6.050
6.150
347,712
-0.08(-1.28%)
Mar 30, 2020
5.950
6.260
5.560
6.230
309,968
+0.40(+6.86%)
Mar 27, 2020
6.000
6.000
5.690
5.830
298,600
-0.34(-5.51%)
Mar 26, 2020
5.880
6.420
5.855
6.170
275,097
+0.35(+6.01%)
Mar 25, 2020
5.510
6.030
5.510
5.820
397,387
+0.39(+7.18%)
Mar 24, 2020
5.380
5.620
5.240
5.430
312,235
+0.34(+6.68%)
Mar 23, 2020
4.710
5.110
4.530
5.090
295,036
+0.29(+6.04%)
Mar 20, 2020
5.000
5.340
4.760
4.800
410,900
-0.07(-1.44%)
Mar 19, 2020
4.740
5.225
4.500
4.870
364,366
+0.14(+2.96%)
Mar 18, 2020
5.180
5.340
4.500
4.730
300,266
-0.80(-14.47%)
Mar 17, 2020
5.010
5.670
5.010
5.530
448,414
+0.62(+12.63%)
Mar 16, 2020
4.660
5.180
4.500
4.910
442,694
-0.31(-5.94%)
Mar 13, 2020
5.470
5.634
5.000
5.220
474,800
+0.01(+0.19%)
Mar 12, 2020
5.500
5.800
5.140
5.210
421,673
-0.78(-13.02%)
Mar 11, 2020
6.480
6.575
5.850
5.990
406,026
-0.61(-9.24%)
Mar 10, 2020
7.070
7.143
6.460
6.600
312,921
-0.12(-1.79%)
Mar 09, 2020
6.890
7.070
6.500
6.720
519,495
-0.78(-10.40%)
Mar 06, 2020
6.750
7.580
6.150
7.500
768,800
+0.61(+8.85%)
Mar 05, 2020
6.950
7.190
6.750
6.890
229,013
-0.30(-4.17%)
Mar 04, 2020
7.110
7.200
6.920
7.190
202,526
+0.26(+3.75%)
Mar 03, 2020
7.430
7.670
6.750
6.930
522,965
-0.20(-2.81%)
Mar 02, 2020
6.740
7.160
6.710
7.130
319,433
+0.43(+6.42%)
Feb 28, 2020
6.780
6.980
6.430
6.700
539,600
-0.37(-5.23%)
Feb 27, 2020
7.420
7.540
6.920
7.070
398,903
-0.52(-6.85%)
Feb 26, 2020
7.450
7.790
7.420
7.590
217,058
+0.14(+1.88%)
Feb 25, 2020
8.700
8.730
7.150
7.450
772,795
-1.16(-13.47%)
Feb 24, 2020
9.000
9.030
8.500
8.610
436,874
-0.62(-6.72%)
Feb 21, 2020
9.060
9.270
8.840
9.230
183,400
+0.16(+1.76%)
Feb 20, 2020
8.930
9.090
8.840
9.070
222,419
+0.16(+1.80%)
Feb 19, 2020
8.930
8.930
8.630
8.910
221,368
+0.00(+0.00%)
Feb 18, 2020
8.970
9.060
8.880
8.910
137,685
-0.06(-0.67%)
Feb 14, 2020
9.000
9.060
8.860
8.970
137,800
+0.02(+0.22%)
Feb 13, 2020
9.100
9.100
8.890
8.950
164,668
-0.09(-1.00%)
Feb 12, 2020
8.620
9.320
8.560
9.040
392,746
+0.46(+5.36%)
Feb 11, 2020
8.500
8.610
8.450
8.580
203,072
+0.08(+0.94%)
Feb 10, 2020
8.480
8.510
8.320
8.500
221,088
+0.13(+1.55%)
Feb 07, 2020
8.240
8.510
8.190
8.370
315,700
+0.18(+2.20%)
Feb 06, 2020
8.220
8.220
8.110
8.190
81,028
-0.01(-0.12%)
Feb 05, 2020
8.270
8.290
8.070
8.200
120,651
-0.01(-0.12%)
Feb 04, 2020
8.330
8.475
8.140
8.210
114,712
-0.04(-0.48%)
Feb 03, 2020
8.290
8.330
8.040
8.250
164,290
+0.06(+0.73%)
Jan 31, 2020
8.420
8.435
7.940
8.190
638,400
-0.27(-3.19%)
Jan 30, 2020
8.450
8.460
8.210
8.460
216,112
-0.04(-0.47%)
Jan 29, 2020
8.720
8.740
8.420
8.500
258,132
-0.06(-0.70%)
Jan 28, 2020
8.310
8.560
8.270
8.560
159,609
+0.28(+3.38%)
Jan 27, 2020
8.200
8.430
8.100
8.280
175,070
-0.16(-1.90%)
Jan 24, 2020
8.550
8.640
8.330
8.440
183,700
-0.05(-0.59%)
Jan 23, 2020
8.350
8.526
8.210
8.490
145,370
+0.16(+1.92%)
Jan 22, 2020
8.270
8.410
8.230
8.330
113,321
+0.06(+0.73%)
Jan 21, 2020
8.460
8.460
8.160
8.270
248,013
-0.18(-2.13%)
Jan 17, 2020
8.510
8.650
8.390
8.450
188,400
-0.05(-0.59%)
Jan 16, 2020
8.360
8.500
8.290
8.500
249,938
+0.18(+2.16%)
Jan 15, 2020
8.060
8.340
8.050
8.320
278,714
+0.28(+3.48%)
Jan 14, 2020
8.050
8.070
7.930
8.040
100,642
+0.01(+0.12%)
Jan 13, 2020
7.950
8.056
7.890
8.030
268,952
+0.16(+2.03%)
Jan 10, 2020
7.830
7.950
7.750
7.870
204,300
+0.10(+1.29%)
Jan 09, 2020
7.730
7.970
7.670
7.770
648,738
+0.21(+2.78%)
Jan 08, 2020
7.340
7.630
7.290
7.560
228,135
+0.21(+2.86%)
Jan 07, 2020
7.300
7.360
7.220
7.350
97,664
+0.05(+0.68%)
Jan 06, 2020
7.160
7.350
7.120
7.300
138,906
+0.12(+1.67%)
Jan 03, 2020
7.260
7.370
7.170
7.180
98,000
-0.20(-2.71%)
Jan 02, 2020
7.410
7.450
7.100
7.380
210,073
+0.09(+1.23%)
Dec 31, 2019
7.170
7.350
7.101
7.290
92,300
+0.09(+1.25%)
Dec 30, 2019
7.300
7.328
7.010
7.200
219,165
-0.08(-1.17%)
Dec 27, 2019
7.460
7.460
7.230
7.285
140,800
-0.16(-2.08%)
Dec 26, 2019
7.340
7.470
7.319
7.440
96,898
+0.09(+1.22%)
Dec 24, 2019
7.480
7.480
7.130
7.350
136,000
-0.08(-1.08%)
Dec 23, 2019
7.470
7.540
7.350
7.430
168,174
+0.01(+0.13%)
Dec 20, 2019
7.450
7.500
7.250
7.420
194,700
-0.01(-0.13%)
Dec 19, 2019
7.800
7.800
7.407
7.430
344,303
-0.35(-4.50%)
Dec 18, 2019
7.770
7.820
7.620
7.780
165,465
+0.04(+0.52%)
Dec 17, 2019
7.700
7.830
7.640
7.740
234,260
+0.10(+1.31%)
Dec 16, 2019
7.530
7.730
7.450
7.640
256,698
+0.15(+2.00%)
Dec 13, 2019
7.550
7.700
7.450
7.490
133,800
-0.06(-0.79%)
Dec 12, 2019
7.630
7.720
7.520
7.550
135,594
-0.06(-0.79%)
Dec 11, 2019
7.460
7.620
7.400
7.610
127,260
+0.19(+2.56%)
Dec 10, 2019
7.420
7.520
7.310
7.420
111,621
-0.01(-0.13%)
Dec 09, 2019
7.550
7.567
7.410
7.430
121,601
-0.12(-1.59%)
Dec 06, 2019
7.500
7.670
7.440
7.550
359,100
+0.07(+0.94%)
Dec 05, 2019
7.350
7.510
7.280
7.480
260,340
+0.13(+1.77%)
Dec 04, 2019
7.380
7.424
7.270
7.350
162,083
-0.02(-0.27%)
Dec 03, 2019
7.180
7.400
7.010
7.370
194,486
+0.15(+2.08%)
Dec 02, 2019
7.380
7.400
7.200
7.220
112,175
-0.16(-2.17%)
Nov 29, 2019
7.420
7.450
7.329
7.380
79,300
-0.07(-0.94%)
Nov 27, 2019
7.280
7.510
7.260
7.450
165,800
+0.02(+0.27%)
Nov 26, 2019
7.250
7.520
7.250
7.430
379,608
+0.11(+1.50%)
Nov 25, 2019
7.200
7.370
7.050
7.320
356,013
+0.17(+2.38%)
Nov 22, 2019
7.200
7.230
7.000
7.150
265,700
+0.02(+0.28%)
Nov 21, 2019
6.980
7.400
6.950
7.130
636,290
+0.20(+2.89%)
Nov 20, 2019
6.470
7.000
6.440
6.930
1,278,491
+0.46(+7.11%)
Nov 19, 2019
6.500
6.510
6.465
6.470
197,130
-0.01(-0.15%)
Nov 18, 2019
6.500
6.510
6.380
6.480
120,934
-0.01(-0.15%)
Nov 15, 2019
6.490
6.500
6.330
6.490
143,900
+0.07(+1.09%)
Nov 14, 2019
6.490
6.490
6.290
6.420
136,809
-0.08(-1.15%)
Nov 13, 2019
6.500
6.510
6.410
6.495
117,635
-0.00(-0.08%)
Nov 12, 2019
6.650
6.680
6.320
6.500
241,898
-0.12(-1.81%)
Nov 11, 2019
6.550
6.640
6.475
6.620
266,937
+0.12(+1.85%)
Nov 08, 2019
6.500
6.910
6.390
6.500
388,100
+0.00(+0.00%)
Nov 07, 2019
6.380
6.540
6.120
6.500
362,447
+0.13(+2.04%)
Nov 06, 2019
6.630
7.200
6.270
6.370
879,906
+0.46(+7.78%)
Nov 05, 2019
5.830
5.930
5.700
5.910
201,017
+0.09(+1.55%)
Nov 04, 2019
6.000
6.000
5.800
5.820
106,199
-0.09(-1.52%)
Nov 01, 2019
6.020
6.050
5.860
5.910
127,400
-0.12(-1.99%)
Oct 31, 2019
5.950
6.080
5.900
6.030
67,127
+0.07(+1.17%)
Oct 30, 2019
6.020
6.030
5.880
5.960
107,049
-0.02(-0.33%)
Oct 29, 2019
6.000
6.120
5.935
5.980
219,663
+0.06(+1.01%)
Oct 28, 2019
5.920
5.960
5.820
5.920
92,306
+0.02(+0.34%)
Oct 25, 2019
5.840
5.950
5.820
5.900
96,400
+0.04(+0.68%)
Oct 24, 2019
5.830
5.900
5.695
5.860
60,155
+0.03(+0.51%)
Oct 23, 2019
5.660
5.860
5.610
5.830
107,660
+0.17(+3.00%)
Oct 22, 2019
5.840
5.860
5.660
5.660
55,674
-0.17(-2.92%)
Oct 21, 2019
5.800
5.910
5.750
5.830
133,065
+0.04(+0.69%)
Oct 18, 2019
5.800
5.910
5.710
5.790
80,500
-0.01(-0.17%)
Oct 17, 2019
5.720
5.810
5.710
5.800
70,975
+0.12(+2.11%)
Oct 16, 2019
5.570
5.750
5.540
5.680
78,282
+0.08(+1.43%)
Oct 15, 2019
5.500
5.660
5.480
5.600
120,720
+0.10(+1.82%)
Oct 14, 2019
5.530
5.610
5.410
5.500
78,696
-0.05(-0.90%)
Oct 11, 2019
5.500
5.820
5.390
5.550
286,600
+0.11(+2.02%)
Oct 10, 2019
5.550
5.600
5.430
5.440
168,687
-0.12(-2.16%)
Oct 09, 2019
5.670
5.720
5.370
5.560
517,097
-0.07(-1.24%)
Oct 08, 2019
5.650
5.710
5.540
5.630
194,807
-0.08(-1.40%)
Oct 07, 2019
5.860
5.920
5.550
5.710
419,536
-0.12(-2.06%)
Oct 04, 2019
5.890
6.014
5.720
5.830
146,600
-0.06(-1.02%)
Oct 03, 2019
5.760
5.940
5.710
5.890
153,886
+0.16(+2.79%)
Oct 02, 2019
5.720
5.830
5.600
5.730
328,009
+0.03(+0.53%)
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.