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
Charter Communications Inc
(NQ:
CHTR
)
286.22
-0.90 (-0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
359.77
365.01
357.68
363.42
1,317,440
+2.47(+0.68%)
Sep 28, 2017
359.50
362.54
357.26
360.95
1,198,951
-1.90(-0.52%)
Sep 27, 2017
359.59
365.50
356.88
362.85
2,280,071
+3.81(+1.06%)
Sep 26, 2017
359.51
361.01
356.58
359.04
2,090,921
+1.46(+0.41%)
Sep 25, 2017
358.24
360.04
356.11
357.58
1,773,023
-2.72(-0.75%)
Sep 22, 2017
359.54
363.19
358.75
360.30
2,078,451
-0.78(-0.22%)
Sep 21, 2017
365.88
366.40
359.09
361.08
2,374,152
-5.93(-1.62%)
Sep 20, 2017
365.99
371.29
363.50
367.01
2,156,826
+2.99(+0.82%)
Sep 19, 2017
368.39
369.84
360.43
364.02
3,302,164
-4.15(-1.13%)
Sep 18, 2017
370.20
371.51
365.90
368.17
1,870,865
-1.30(-0.35%)
Sep 15, 2017
375.91
377.41
367.69
369.47
5,270,018
-6.53(-1.74%)
Sep 14, 2017
382.17
384.76
375.76
376.00
2,338,034
-9.13(-2.37%)
Sep 13, 2017
381.48
386.00
379.48
385.13
1,616,688
+3.56(+0.93%)
Sep 12, 2017
380.92
385.92
374.70
381.57
2,719,881
+0.56(+0.15%)
Sep 11, 2017
394.93
397.39
380.69
381.01
2,090,660
-11.89(-3.03%)
Sep 08, 2017
392.90
395.60
387.00
392.90
2,141,667
-2.74(-0.69%)
Sep 07, 2017
404.04
404.72
387.89
395.64
2,802,025
-6.86(-1.70%)
Sep 06, 2017
393.58
403.65
389.30
402.50
1,664,541
+9.18(+2.33%)
Sep 05, 2017
392.26
395.68
388.01
393.32
1,189,235
+0.84(+0.21%)
Sep 01, 2017
398.93
399.34
393.06
392.48
1,240,566
-6.06(-1.52%)
Aug 31, 2017
394.54
398.88
392.66
398.54
1,921,821
+5.17(+1.31%)
Aug 30, 2017
388.22
395.16
388.22
393.37
953,889
+4.55(+1.17%)
Aug 29, 2017
386.60
390.17
385.56
388.82
1,118,780
-0.41(-0.11%)
Aug 28, 2017
390.88
391.20
385.94
389.23
988,045
+0.44(+0.11%)
Aug 25, 2017
391.42
392.53
387.51
388.79
758,648
-0.44(-0.11%)
Aug 24, 2017
390.09
391.53
384.24
389.23
1,401,052
-1.10(-0.28%)
Aug 23, 2017
396.29
396.29
390.26
390.33
1,280,580
-6.72(-1.69%)
Aug 22, 2017
398.15
399.99
395.00
397.05
994,184
+0.60(+0.15%)
Aug 21, 2017
392.75
396.90
391.38
396.45
970,803
+3.48(+0.89%)
Aug 18, 2017
391.53
396.27
390.71
392.97
1,304,255
-0.39(-0.10%)
Aug 17, 2017
401.00
401.65
393.17
393.36
1,595,960
-7.42(-1.85%)
Aug 16, 2017
399.35
402.49
397.18
400.78
1,727,324
+3.05(+0.77%)
Aug 15, 2017
401.05
403.36
395.92
397.73
2,258,066
-3.35(-0.84%)
Aug 14, 2017
398.78
405.33
397.00
401.08
2,439,869
+6.59(+1.67%)
Aug 11, 2017
400.08
402.45
392.60
394.49
2,399,848
-4.19(-1.05%)
Aug 10, 2017
398.69
404.06
396.72
398.68
2,069,989
-2.22(-0.55%)
Aug 09, 2017
387.89
408.83
386.38
400.90
3,988,134
+11.15(+2.86%)
Aug 08, 2017
380.02
393.24
378.26
389.75
1,913,089
+8.73(+2.29%)
Aug 07, 2017
384.65
386.45
380.77
381.02
1,309,008
-3.61(-0.94%)
Aug 04, 2017
386.00
380.56
384.63
698,514
+0.33(+0.09%)
Aug 03, 2017
384.54
387.41
383.29
384.30
1,006,645
-1.24(-0.32%)
Aug 02, 2017
386.39
388.25
381.70
385.54
1,370,412
-1.88(-0.49%)
Aug 01, 2017
392.84
392.96
383.73
387.42
2,273,994
-4.49(-1.15%)
Jul 31, 2017
399.95
385.36
391.91
6,272,653
+21.65(+5.85%)
Jul 28, 2017
365.39
372.37
361.00
370.26
1,600,282
+3.36(+0.92%)
Jul 27, 2017
354.00
370.83
353.02
366.90
3,552,388
+18.13(+5.20%)
Jul 26, 2017
348.80
351.68
346.03
348.77
2,265,786
+0.77(+0.22%)
Jul 25, 2017
349.47
350.88
346.58
348.00
881,657
-0.08(-0.02%)
Jul 24, 2017
349.79
350.43
345.26
348.08
1,473,727
-1.99(-0.57%)
Jul 21, 2017
345.30
351.87
345.30
350.07
1,340,981
+4.77(+1.38%)
Jul 20, 2017
349.67
344.31
345.30
1,244,759
-1.31(-0.38%)
Jul 19, 2017
345.02
347.26
342.97
346.61
1,256,276
+1.98(+0.57%)
Jul 18, 2017
340.98
345.42
338.40
344.63
895,173
+2.32(+0.68%)
Jul 17, 2017
342.09
345.28
341.95
342.31
967,082
-0.49(-0.14%)
Jul 14, 2017
340.80
344.51
335.79
342.80
1,085,969
+3.76(+1.11%)
Jul 13, 2017
343.07
343.23
338.00
339.04
930,153
-3.61(-1.05%)
Jul 12, 2017
340.79
344.83
339.05
342.65
1,071,590
+4.80(+1.42%)
Jul 11, 2017
337.12
339.85
334.44
337.85
953,620
+1.25(+0.37%)
Jul 10, 2017
333.13
338.40
332.10
336.60
1,015,974
+4.17(+1.25%)
Jul 07, 2017
332.08
334.43
330.58
332.43
870,484
+0.25(+0.08%)
Jul 06, 2017
334.01
335.52
331.06
332.18
1,251,939
-2.93(-0.87%)
Jul 05, 2017
329.23
335.24
328.80
335.11
1,341,912
+6.44(+1.96%)
Jul 03, 2017
338.26
339.45
328.65
328.67
793,720
-8.18(-2.43%)
Jun 30, 2017
338.29
338.41
332.43
336.85
1,394,645
+1.11(+0.33%)
Jun 29, 2017
339.38
340.19
332.13
335.74
2,025,164
-4.56(-1.34%)
Jun 28, 2017
330.56
340.95
329.24
340.30
1,513,322
+10.43(+3.16%)
Jun 27, 2017
330.75
332.29
327.14
329.87
1,448,187
-2.78(-0.84%)
Jun 26, 2017
331.68
333.64
330.17
332.65
941,893
+1.85(+0.56%)
Jun 23, 2017
334.79
335.43
326.40
330.80
3,100,580
-3.33(-1.00%)
Jun 22, 2017
333.93
340.24
333.54
334.13
1,116,002
+0.25(+0.07%)
Jun 21, 2017
333.85
335.50
332.25
333.88
1,045,865
+0.27(+0.08%)
Jun 20, 2017
337.95
339.93
329.43
333.61
2,161,121
-6.65(-1.95%)
Jun 19, 2017
342.00
345.19
339.97
340.26
1,883,721
+0.04(+0.01%)
Jun 16, 2017
337.18
340.99
331.08
340.22
2,406,080
+1.88(+0.56%)
Jun 15, 2017
336.81
340.57
333.50
338.34
1,318,677
+0.01(+0.00%)
Jun 14, 2017
342.83
344.17
336.13
338.33
1,276,585
-3.48(-1.02%)
Jun 13, 2017
335.99
344.22
335.99
341.81
1,106,276
+3.16(+0.93%)
Jun 12, 2017
330.90
339.24
329.04
338.65
1,395,664
+5.81(+1.75%)
Jun 09, 2017
338.51
340.12
329.97
332.84
1,442,806
-4.61(-1.37%)
Jun 08, 2017
344.90
345.24
333.38
337.45
1,990,826
-8.43(-2.44%)
Jun 07, 2017
343.66
347.01
341.64
345.88
966,002
+3.05(+0.89%)
Jun 06, 2017
344.46
345.52
341.71
342.83
1,042,019
-1.60(-0.46%)
Jun 05, 2017
355.00
355.00
343.75
344.43
1,478,954
-8.60(-2.44%)
Jun 02, 2017
348.11
353.37
347.50
353.03
1,586,335
+6.64(+1.92%)
Jun 01, 2017
346.50
354.05
339.46
346.39
2,390,020
+0.84(+0.24%)
May 31, 2017
340.00
345.85
338.73
345.55
2,012,018
+6.63(+1.96%)
May 30, 2017
336.49
340.00
334.85
338.92
1,062,379
+1.48(+0.44%)
May 26, 2017
334.38
338.91
333.01
337.44
926,728
+3.68(+1.10%)
May 25, 2017
329.59
336.28
329.00
333.76
2,180,025
+4.72(+1.43%)
May 24, 2017
320.20
332.28
318.30
329.04
1,900,052
+10.25(+3.22%)
May 23, 2017
317.34
320.48
314.50
318.79
1,444,073
+2.37(+0.75%)
May 22, 2017
315.78
318.51
315.52
316.42
1,841,655
+0.64(+0.20%)
May 19, 2017
315.01
318.40
313.92
315.78
1,920,804
-0.10(-0.03%)
May 18, 2017
314.16
317.87
312.56
315.88
1,797,353
+2.77(+0.88%)
May 17, 2017
319.14
320.36
312.49
313.11
2,390,074
-6.90(-2.16%)
May 16, 2017
322.36
324.05
319.21
320.01
1,459,293
-1.06(-0.33%)
May 15, 2017
322.24
324.30
320.63
321.07
1,944,126
-0.93(-0.29%)
May 12, 2017
324.80
326.60
321.80
322.00
1,523,690
-2.61(-0.80%)
May 11, 2017
325.28
327.12
323.20
324.61
1,071,091
-0.97(-0.30%)
May 10, 2017
324.53
327.18
323.09
325.58
940,339
+0.06(+0.02%)
May 09, 2017
323.30
327.83
320.12
325.52
1,476,522
+1.71(+0.53%)
May 08, 2017
329.52
331.00
321.72
323.81
3,222,049
-10.97(-3.28%)
May 05, 2017
324.61
334.87
324.51
334.78
1,988,962
+12.18(+3.78%)
May 04, 2017
324.89
327.40
322.25
322.60
1,782,282
-1.89(-0.58%)
May 03, 2017
335.40
337.48
321.44
324.49
4,124,340
-13.20(-3.91%)
May 02, 2017
338.89
340.13
333.20
337.69
2,490,452
-6.45(-1.87%)
May 01, 2017
346.29
347.25
341.87
344.14
1,528,264
-1.02(-0.30%)
Apr 28, 2017
349.83
349.99
342.78
345.16
1,251,677
-3.64(-1.04%)
Apr 27, 2017
346.10
350.35
346.10
348.80
865,528
+3.40(+0.98%)
Apr 26, 2017
345.51
350.38
344.85
345.40
1,495,368
+0.90(+0.26%)
Apr 25, 2017
341.98
345.30
340.89
344.50
1,405,590
+4.14(+1.22%)
Apr 24, 2017
340.03
342.14
338.74
340.36
1,138,235
+1.88(+0.56%)
Apr 21, 2017
336.44
339.64
335.74
338.48
1,092,173
+2.89(+0.86%)
Apr 20, 2017
335.28
337.05
333.18
335.59
887,984
+1.98(+0.59%)
Apr 19, 2017
330.01
335.96
328.31
333.61
1,011,041
+5.43(+1.65%)
Apr 18, 2017
329.62
331.00
325.95
328.18
1,392,556
-2.18(-0.66%)
Apr 17, 2017
331.73
332.71
329.08
330.36
730,304
+0.36(+0.11%)
Apr 13, 2017
335.28
335.70
329.65
330.00
705,184
-4.57(-1.37%)
Apr 12, 2017
331.01
335.69
330.54
334.57
1,061,588
+2.27(+0.68%)
Apr 11, 2017
330.42
332.66
328.00
332.30
877,273
+0.93(+0.28%)
Apr 10, 2017
330.45
333.15
329.56
331.37
965,591
+0.72(+0.22%)
Apr 07, 2017
337.67
338.51
330.55
330.65
1,494,521
-6.15(-1.83%)
Apr 06, 2017
331.75
336.96
330.55
336.80
1,638,123
+4.81(+1.45%)
Apr 05, 2017
332.21
338.75
329.55
331.99
1,535,056
+0.47(+0.14%)
Apr 04, 2017
328.40
334.00
326.96
331.52
1,618,863
+3.25(+0.99%)
Apr 03, 2017
327.50
330.81
325.02
328.27
1,121,558
+0.95(+0.29%)
Mar 31, 2017
326.73
330.91
326.03
327.32
1,050,238
-0.80(-0.24%)
Mar 30, 2017
325.13
328.55
322.57
328.12
850,636
+2.18(+0.67%)
Mar 29, 2017
323.90
327.12
323.28
325.94
810,841
+1.86(+0.57%)
Mar 28, 2017
322.05
325.73
320.60
324.08
1,190,400
+0.94(+0.29%)
Mar 27, 2017
323.74
325.76
319.61
323.14
1,168,924
-2.21(-0.68%)
Mar 24, 2017
324.94
327.74
323.64
325.35
1,442,045
+1.73(+0.53%)
Mar 23, 2017
320.50
326.75
319.50
323.62
1,001,453
+2.42(+0.75%)
Mar 22, 2017
321.44
322.26
318.93
321.20
803,912
+0.54(+0.17%)
Mar 21, 2017
325.23
326.27
319.98
320.66
801,099
-4.33(-1.33%)
Mar 20, 2017
326.06
326.31
322.43
324.99
752,794
-0.82(-0.25%)
Mar 17, 2017
324.95
326.27
322.48
325.81
1,450,970
+2.09(+0.65%)
Mar 16, 2017
324.69
326.82
323.34
323.72
724,981
-1.66(-0.51%)
Mar 15, 2017
324.84
326.89
323.82
325.38
1,124,998
+0.74(+0.23%)
Mar 14, 2017
323.69
326.16
323.63
324.64
551,632
+0.30(+0.09%)
Mar 13, 2017
323.19
325.56
323.00
324.34
732,495
+0.86(+0.27%)
Mar 10, 2017
325.57
325.81
322.74
323.48
729,054
+0.34(+0.11%)
Mar 09, 2017
322.87
326.10
321.43
323.14
921,449
+0.54(+0.17%)
Mar 08, 2017
323.17
325.08
321.68
322.60
1,030,004
-0.64(-0.20%)
Mar 07, 2017
323.91
327.04
322.36
323.24
1,093,502
-0.53(-0.16%)
Mar 06, 2017
321.26
324.54
319.45
323.77
765,471
+1.45(+0.45%)
Mar 03, 2017
323.57
323.57
320.51
322.32
1,130,975
-1.63(-0.50%)
Mar 02, 2017
324.68
324.68
321.83
323.95
897,024
-1.22(-0.38%)
Mar 01, 2017
325.76
328.10
321.66
325.17
1,492,977
+2.11(+0.65%)
Feb 28, 2017
326.03
326.78
320.25
323.06
1,292,888
-3.67(-1.12%)
Feb 27, 2017
326.92
328.70
324.91
326.73
918,701
-0.02(-0.01%)
Feb 24, 2017
324.38
327.31
322.72
326.75
1,160,153
+2.32(+0.72%)
Feb 23, 2017
326.09
326.10
321.17
324.43
1,530,162
-0.71(-0.22%)
Feb 22, 2017
323.30
326.12
322.46
325.14
1,475,398
-0.01(-0.00%)
Feb 21, 2017
324.30
326.97
321.51
325.15
1,283,794
-1.40(-0.43%)
Feb 17, 2017
326.55
326.55
326.55
0
+2.09(+0.64%)
Feb 16, 2017
320.00
327.33
317.02
324.46
2,050,704
-0.72(-0.22%)
Feb 15, 2017
321.85
326.18
320.28
325.18
1,380,200
+3.18(+0.99%)
Feb 14, 2017
321.91
323.78
320.26
322.00
1,091,534
-1.02(-0.32%)
Feb 13, 2017
325.00
325.12
319.40
323.02
1,708,519
-1.54(-0.47%)
Feb 10, 2017
325.07
325.98
321.61
324.56
1,035,139
-0.51(-0.16%)
Feb 09, 2017
325.84
326.46
321.24
325.07
1,224,596
-0.66(-0.20%)
Feb 08, 2017
323.55
327.50
323.20
325.73
982,675
+2.36(+0.73%)
Feb 07, 2017
322.98
325.39
321.33
323.37
1,892,097
+0.77(+0.24%)
Feb 06, 2017
327.83
328.28
319.18
322.60
2,395,676
-6.11(-1.86%)
Feb 03, 2017
325.43
329.10
324.12
328.71
1,105,797
+4.30(+1.33%)
Feb 02, 2017
325.64
326.84
324.19
324.41
842,630
-2.44(-0.75%)
Feb 01, 2017
323.85
327.01
321.94
326.85
944,235
+2.90(+0.90%)
Jan 31, 2017
322.65
325.27
321.03
323.95
1,005,861
-0.85(-0.26%)
Jan 30, 2017
323.48
325.22
316.99
324.80
2,104,052
+1.25(+0.39%)
Jan 27, 2017
332.92
334.12
316.96
323.55
2,748,909
-9.60(-2.88%)
Jan 26, 2017
333.37
341.50
324.81
333.15
12,359,709
+22.84(+7.36%)
Jan 25, 2017
309.15
311.20
307.16
310.31
1,120,498
+1.96(+0.64%)
Jan 24, 2017
309.74
310.21
307.01
308.35
1,058,864
-0.35(-0.11%)
Jan 23, 2017
307.20
309.85
306.17
308.70
1,763,048
+0.26(+0.08%)
Jan 20, 2017
307.64
309.18
306.16
308.44
1,327,003
+2.31(+0.75%)
Jan 19, 2017
302.93
307.76
301.28
306.13
1,140,409
+2.44(+0.80%)
Jan 18, 2017
306.15
307.17
302.09
303.69
1,220,621
-2.45(-0.80%)
Jan 17, 2017
294.02
306.37
292.84
306.14
3,908,041
+7.71(+2.58%)
Jan 13, 2017
298.43
298.43
298.43
0
+1.24(+0.42%)
Jan 12, 2017
298.05
298.24
294.56
297.19
1,415,481
-2.35(-0.78%)
Jan 11, 2017
297.45
300.04
296.10
299.54
1,237,912
+1.34(+0.45%)
Jan 10, 2017
296.66
300.15
293.46
298.20
1,510,062
+1.94(+0.65%)
Jan 09, 2017
297.20
297.94
294.73
296.26
1,719,599
-1.90(-0.64%)
Jan 06, 2017
296.12
298.79
294.46
298.16
1,101,253
+1.99(+0.67%)
Jan 05, 2017
289.75
297.13
289.73
296.17
1,711,872
+4.62(+1.58%)
Jan 04, 2017
286.98
292.08
284.23
291.55
1,631,052
+5.78(+2.02%)
Jan 03, 2017
290.24
291.44
282.54
285.77
1,697,792
-2.15(-0.75%)
Dec 30, 2016
287.92
287.92
287.92
0
-4.27(-1.46%)
Dec 29, 2016
291.02
294.87
290.11
292.19
1,030,956
+1.07(+0.37%)
Dec 28, 2016
293.01
293.73
290.43
291.12
882,580
-0.68(-0.23%)
Dec 27, 2016
291.55
293.29
290.00
291.80
823,165
+1.37(+0.47%)
Dec 23, 2016
290.43
290.43
290.43
0
-0.59(-0.20%)
Dec 22, 2016
291.03
291.79
287.47
291.02
770,329
-0.22(-0.08%)
Dec 21, 2016
290.63
292.85
288.01
291.24
813,057
+0.86(+0.30%)
Dec 20, 2016
288.46
291.61
288.09
290.38
880,081
+1.47(+0.51%)
Dec 19, 2016
288.96
292.00
287.09
288.91
929,906
+0.47(+0.16%)
Dec 16, 2016
292.62
294.66
287.65
288.44
2,331,965
-2.72(-0.93%)
Dec 15, 2016
288.16
293.74
287.99
291.16
1,843,315
+2.90(+1.01%)
Dec 14, 2016
283.90
293.42
281.99
288.26
2,460,112
+4.40(+1.55%)
Dec 13, 2016
279.59
285.10
275.34
283.86
1,470,003
+5.94(+2.14%)
Dec 12, 2016
281.04
281.95
275.98
277.92
1,490,787
-0.89(-0.32%)
Dec 09, 2016
279.74
280.49
276.51
278.81
1,317,208
-0.19(-0.07%)
Dec 08, 2016
285.40
285.40
278.61
279.00
1,757,656
-5.25(-1.85%)
Dec 07, 2016
276.44
287.27
275.11
284.25
2,007,704
+7.93(+2.87%)
Dec 06, 2016
272.17
277.09
271.32
276.32
1,233,270
+5.39(+1.99%)
Dec 05, 2016
268.36
273.96
267.01
270.93
1,762,338
+4.26(+1.60%)
Dec 02, 2016
273.04
274.11
265.78
266.67
1,751,489
-5.88(-2.16%)
Dec 01, 2016
273.55
276.00
269.95
272.55
1,401,249
-2.76(-1.00%)
Nov 30, 2016
280.49
281.08
272.02
275.31
2,486,270
-5.18(-1.85%)
Nov 29, 2016
272.14
281.43
271.14
280.49
2,657,337
+9.67(+3.57%)
Nov 28, 2016
275.71
275.82
270.28
270.82
1,705,911
-4.68(-1.70%)
Nov 25, 2016
273.00
275.93
272.06
275.50
626,949
+3.19(+1.17%)
Nov 23, 2016
272.31
272.31
272.31
0
-0.71(-0.26%)
Nov 22, 2016
264.94
273.26
264.94
273.02
2,798,940
+8.92(+3.38%)
Nov 21, 2016
263.82
265.71
260.17
264.10
1,581,799
+1.40(+0.53%)
Nov 18, 2016
264.19
266.00
260.00
262.70
1,796,842
-2.78(-1.05%)
Nov 17, 2016
262.20
266.57
261.20
265.48
1,346,873
+3.49(+1.33%)
Nov 16, 2016
260.00
262.64
258.63
261.99
2,344,420
+1.79(+0.69%)
Nov 15, 2016
263.21
267.86
259.95
260.20
2,688,198
-2.94(-1.12%)
Nov 14, 2016
272.29
273.99
263.06
263.14
2,474,958
-9.30(-3.41%)
Nov 11, 2016
269.07
273.79
265.32
272.44
2,111,928
+1.57(+0.58%)
Nov 10, 2016
271.20
281.36
269.31
270.87
5,210,854
+1.04(+0.39%)
Nov 09, 2016
259.13
277.98
259.00
269.83
4,369,703
+7.57(+2.89%)
Nov 08, 2016
257.58
263.32
255.37
262.26
1,715,044
+5.10(+1.98%)
Nov 07, 2016
254.73
257.50
252.90
257.16
2,372,554
+6.93(+2.77%)
Nov 04, 2016
241.50
254.43
241.50
250.23
2,424,186
+2.81(+1.14%)
Nov 03, 2016
267.57
269.19
242.64
247.42
4,560,570
-5.49(-2.17%)
Nov 02, 2016
249.36
254.55
248.29
252.91
3,472,057
+3.34(+1.34%)
Nov 01, 2016
250.00
251.27
245.43
249.57
1,676,428
-0.32(-0.13%)
Oct 31, 2016
250.62
251.25
247.39
249.89
1,230,026
+0.64(+0.26%)
Oct 28, 2016
245.02
252.25
245.02
249.25
2,041,747
+5.15(+2.11%)
Oct 27, 2016
249.04
249.88
242.47
244.10
2,875,805
-4.54(-1.83%)
Oct 26, 2016
256.60
257.15
247.00
248.64
2,999,430
-8.42(-3.28%)
Oct 25, 2016
259.99
261.01
256.02
257.06
1,680,654
-2.54(-0.98%)
Oct 24, 2016
257.26
259.78
254.72
259.60
1,382,017
+4.54(+1.78%)
Oct 21, 2016
256.20
257.37
254.08
255.06
2,250,548
-3.06(-1.19%)
Oct 20, 2016
260.50
260.54
257.56
258.12
1,518,548
-2.08(-0.80%)
Oct 19, 2016
260.81
262.92
259.42
260.20
1,319,252
+0.25(+0.10%)
Oct 18, 2016
259.62
261.51
259.51
259.95
1,127,212
+2.43(+0.94%)
Oct 17, 2016
257.82
260.20
256.98
257.52
823,169
-0.07(-0.03%)
Oct 14, 2016
257.92
261.32
255.81
257.59
1,112,901
+1.19(+0.46%)
Oct 13, 2016
255.72
257.27
253.38
256.40
1,284,564
-0.49(-0.19%)
Oct 12, 2016
257.91
259.33
256.82
256.89
1,702,830
-0.97(-0.38%)
Oct 11, 2016
262.32
263.82
257.51
257.86
3,440,485
-9.99(-3.73%)
Oct 10, 2016
268.30
268.85
266.24
267.85
2,016,316
+0.88(+0.33%)
Oct 07, 2016
269.04
269.04
266.92
266.97
1,373,526
-1.20(-0.45%)
Oct 06, 2016
267.00
269.46
266.36
268.17
1,079,571
+1.09(+0.41%)
Oct 05, 2016
268.73
269.30
266.19
267.08
1,333,435
-0.33(-0.12%)
Oct 04, 2016
267.38
269.56
265.93
267.41
1,745,311
-0.75(-0.28%)
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.