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
Global Water Reso
(NQ:
GWRS
)
12.22
-0.33 (-2.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
10.81
10.88
10.62
10.66
22,280
-0.15(-1.42%)
Sep 27, 2019
10.72
11.01
10.72
10.81
9,440
+0.19(+1.78%)
Sep 26, 2019
10.53
10.74
10.53
10.62
15,499
+0.14(+1.37%)
Sep 25, 2019
11.26
11.38
10.47
10.48
65,314
-0.80(-7.10%)
Sep 24, 2019
11.40
11.51
11.22
11.28
39,142
-0.08(-0.71%)
Sep 23, 2019
11.41
11.48
11.21
11.36
11,501
+0.04(+0.40%)
Sep 20, 2019
11.90
11.90
10.94
11.32
91,290
-0.62(-5.20%)
Sep 19, 2019
11.93
11.98
11.83
11.94
15,954
+0.13(+1.14%)
Sep 18, 2019
11.74
11.87
11.58
11.80
23,112
+0.08(+0.69%)
Sep 17, 2019
11.54
11.83
11.48
11.72
15,878
+0.10(+0.85%)
Sep 16, 2019
11.16
11.69
11.12
11.62
15,975
+0.50(+4.45%)
Sep 13, 2019
11.35
11.35
10.99
11.13
8,329
-0.19(-1.72%)
Sep 12, 2019
11.32
11.33
11.11
11.32
19,992
-0.09(-0.79%)
Sep 11, 2019
10.87
11.41
10.78
11.41
20,522
+0.56(+5.13%)
Sep 10, 2019
10.87
10.87
10.60
10.86
13,906
+0.01(+0.08%)
Sep 09, 2019
10.70
10.86
10.64
10.85
14,775
+0.15(+1.43%)
Sep 06, 2019
10.87
10.87
10.66
10.69
5,786
-0.13(-1.16%)
Sep 05, 2019
10.70
10.87
10.67
10.82
6,425
+0.12(+1.09%)
Sep 04, 2019
10.69
10.81
10.56
10.70
9,659
+0.13(+1.28%)
Sep 03, 2019
10.72
10.83
10.57
10.57
15,651
-0.13(-1.26%)
Aug 30, 2019
10.72
10.84
10.54
10.70
4,005
+0.04(+0.34%)
Aug 29, 2019
10.43
11.19
10.43
10.67
15,089
+0.37(+3.58%)
Aug 28, 2019
10.58
10.59
10.20
10.30
14,135
-0.24(-2.30%)
Aug 27, 2019
11.09
11.09
10.54
10.54
16,582
-0.49(-4.48%)
Aug 26, 2019
10.37
11.15
10.37
11.04
21,150
+0.70(+6.78%)
Aug 23, 2019
10.51
10.57
10.16
10.34
22,253
-0.13(-1.29%)
Aug 22, 2019
10.39
10.54
10.39
10.47
14,539
+0.11(+1.04%)
Aug 21, 2019
10.33
10.51
10.28
10.36
11,744
+0.08(+0.79%)
Aug 20, 2019
10.34
10.47
10.20
10.28
16,991
-0.13(-1.21%)
Aug 19, 2019
10.53
10.71
10.36
10.41
9,100
-0.11(-1.03%)
Aug 16, 2019
10.25
10.52
10.25
10.52
16,356
+0.29(+2.81%)
Aug 15, 2019
10.27
10.47
10.19
10.23
12,202
+0.01(+0.09%)
Aug 14, 2019
9.958
10.41
9.958
10.22
42,948
+0.12(+1.19%)
Aug 13, 2019
10.37
10.94
10.10
10.10
10,255
-0.22(-2.17%)
Aug 12, 2019
10.58
10.79
10.22
10.32
15,437
-0.24(-2.29%)
Aug 09, 2019
10.19
10.75
10.19
10.56
16,502
+0.51(+5.08%)
Aug 08, 2019
10.19
10.43
10.04
10.05
42,804
-0.17(-1.67%)
Aug 07, 2019
10.48
10.48
10.22
10.22
11,656
-0.34(-3.23%)
Aug 06, 2019
10.56
10.76
10.43
10.56
28,873
+0.06(+0.60%)
Aug 05, 2019
11.82
11.82
10.29
10.50
37,586
-1.29(-10.95%)
Aug 02, 2019
11.84
11.87
11.52
11.79
26,984
-0.13(-1.13%)
Aug 01, 2019
11.35
11.95
11.35
11.93
41,251
+0.57(+5.05%)
Jul 31, 2019
11.25
11.43
11.20
11.35
39,527
+0.09(+0.80%)
Jul 30, 2019
10.98
11.43
10.95
11.26
40,651
+0.31(+2.87%)
Jul 29, 2019
10.91
11.20
10.76
10.95
30,245
+0.04(+0.33%)
Jul 26, 2019
10.59
11.03
10.59
10.91
18,398
+0.40(+3.84%)
Jul 25, 2019
10.76
10.77
10.47
10.51
13,864
-0.25(-2.33%)
Jul 24, 2019
10.89
10.97
10.72
10.76
20,654
-0.17(-1.56%)
Jul 23, 2019
10.86
11.06
10.70
10.93
18,123
+0.02(+0.16%)
Jul 22, 2019
10.91
11.03
10.47
10.91
24,105
-0.03(-0.25%)
Jul 19, 2019
11.00
11.15
10.82
10.94
20,182
-0.07(-0.65%)
Jul 18, 2019
10.77
11.11
10.59
11.01
41,518
-0.02(-0.16%)
Jul 17, 2019
10.30
11.15
10.07
11.03
648,611
+1.08(+10.81%)
Jul 16, 2019
9.865
9.964
9.865
9.955
120,420
+0.31(+3.20%)
Jul 15, 2019
9.557
9.646
9.543
9.646
71,737
+0.10(+1.03%)
Jul 12, 2019
9.521
9.619
9.521
9.548
17,098
-0.04(-0.37%)
Jul 11, 2019
9.530
9.682
9.512
9.584
45,715
+0.09(+0.94%)
Jul 10, 2019
9.360
9.575
9.360
9.494
28,970
+0.02(+0.19%)
Jul 09, 2019
9.261
9.485
9.261
9.476
23,222
+0.30(+3.32%)
Jul 08, 2019
9.172
9.297
9.154
9.172
15,141
+0.00(+0.00%)
Jul 05, 2019
9.190
9.342
9.083
9.172
14,416
+0.04(+0.49%)
Jul 03, 2019
9.387
9.387
9.109
9.127
6,705
-0.04(-0.49%)
Jul 02, 2019
9.091
9.179
9.074
9.172
26,424
+0.09(+0.99%)
Jul 01, 2019
9.306
9.306
9.083
9.083
27,742
-0.26(-2.78%)
Jun 28, 2019
9.002
9.387
9.002
9.342
244,180
+0.17(+1.85%)
Jun 27, 2019
8.993
9.172
8.984
9.172
23,166
+0.17(+1.89%)
Jun 26, 2019
9.136
9.136
8.886
9.002
47,762
-0.10(-1.08%)
Jun 25, 2019
9.118
9.127
9.015
9.100
18,904
-0.06(-0.68%)
Jun 24, 2019
9.342
9.342
9.100
9.163
18,187
-0.13(-1.44%)
Jun 21, 2019
9.190
9.351
9.074
9.297
36,543
+0.08(+0.87%)
Jun 20, 2019
9.360
9.525
9.194
9.217
13,252
-0.03(-0.29%)
Jun 19, 2019
9.476
9.494
9.244
9.244
20,606
-0.14(-1.53%)
Jun 18, 2019
9.414
9.469
9.235
9.387
7,126
+0.06(+0.67%)
Jun 17, 2019
9.494
9.566
9.244
9.324
32,603
-0.04(-0.48%)
Jun 14, 2019
9.208
9.447
9.154
9.369
20,450
+0.18(+1.95%)
Jun 13, 2019
9.127
9.315
9.083
9.190
21,876
+0.14(+1.52%)
Jun 12, 2019
9.008
9.052
8.932
9.052
14,003
+0.04(+0.50%)
Jun 11, 2019
8.883
9.052
8.883
9.008
20,363
+0.09(+1.00%)
Jun 10, 2019
8.793
9.052
8.793
8.918
18,772
+0.14(+1.63%)
Jun 07, 2019
8.767
8.784
8.749
8.775
12,321
+0.01(+0.10%)
Jun 06, 2019
8.775
8.784
8.664
8.767
13,904
+0.03(+0.31%)
Jun 05, 2019
8.767
8.784
8.615
8.740
14,848
-0.01(-0.10%)
Jun 04, 2019
8.704
8.784
8.681
8.749
12,478
+0.09(+1.03%)
Jun 03, 2019
8.508
8.775
8.436
8.659
26,423
+0.16(+1.89%)
May 31, 2019
8.615
8.624
8.445
8.499
16,242
-0.13(-1.55%)
May 30, 2019
8.463
8.668
8.463
8.633
30,883
+0.20(+2.33%)
May 29, 2019
8.534
8.615
8.418
8.436
51,186
-0.12(-1.46%)
May 28, 2019
8.606
8.713
8.526
8.561
44,714
-0.10(-1.13%)
May 24, 2019
8.686
8.775
8.534
8.659
24,643
+0.04(+0.41%)
May 23, 2019
8.633
8.748
8.570
8.624
9,965
-0.01(-0.10%)
May 22, 2019
8.704
8.784
8.588
8.633
16,865
-0.04(-0.51%)
May 21, 2019
8.588
8.695
8.570
8.677
21,252
+0.13(+1.57%)
May 20, 2019
8.579
8.722
8.526
8.543
29,207
-0.04(-0.42%)
May 17, 2019
8.463
8.677
8.441
8.579
106,415
+0.06(+0.73%)
May 16, 2019
8.517
8.677
8.481
8.517
7,362
+0.02(+0.25%)
May 15, 2019
8.549
8.647
8.449
8.495
9,461
-0.15(-1.75%)
May 14, 2019
8.388
8.647
8.380
8.647
6,826
+0.26(+3.08%)
May 13, 2019
8.495
8.513
8.380
8.388
12,239
-0.16(-1.93%)
May 10, 2019
8.420
8.656
8.365
8.553
24,031
+0.10(+1.21%)
May 09, 2019
8.486
8.540
8.282
8.451
12,321
-0.07(-0.84%)
May 08, 2019
8.647
8.647
8.504
8.522
7,010
-0.04(-0.42%)
May 07, 2019
8.567
8.656
8.522
8.558
6,922
+0.01(+0.10%)
May 06, 2019
8.549
8.638
8.504
8.549
14,294
-0.09(-1.03%)
May 03, 2019
8.656
8.656
8.549
8.638
9,433
+0.03(+0.31%)
May 02, 2019
8.647
8.656
8.567
8.611
7,817
+0.01(+0.10%)
May 01, 2019
8.709
8.709
8.562
8.602
14,493
-0.08(-0.92%)
Apr 30, 2019
8.691
8.727
8.620
8.682
98,248
-0.02(-0.20%)
Apr 29, 2019
8.618
8.762
8.618
8.700
13,111
+0.02(+0.21%)
Apr 26, 2019
8.629
8.754
8.602
8.682
19,876
+0.12(+1.46%)
Apr 25, 2019
8.647
8.754
8.558
8.558
14,471
-0.12(-1.44%)
Apr 24, 2019
8.771
8.771
8.646
8.682
41,654
-0.03(-0.31%)
Apr 23, 2019
8.593
8.771
8.593
8.709
11,840
+0.06(+0.72%)
Apr 22, 2019
8.638
8.718
8.584
8.647
7,123
+0.03(+0.31%)
Apr 18, 2019
8.620
8.700
8.593
8.620
33,689
-0.04(-0.41%)
Apr 17, 2019
8.673
8.682
8.477
8.656
19,181
+0.06(+0.73%)
Apr 16, 2019
8.664
8.664
8.575
8.593
10,241
-0.02(-0.21%)
Apr 15, 2019
8.593
8.709
8.460
8.611
8,792
+0.07(+0.77%)
Apr 12, 2019
8.652
8.705
8.430
8.545
20,263
+0.00(+0.00%)
Apr 11, 2019
8.590
8.607
8.510
8.545
5,466
-0.06(-0.72%)
Apr 10, 2019
8.590
8.607
8.483
8.607
5,112
+0.04(+0.52%)
Apr 09, 2019
8.616
8.616
8.554
8.563
7,931
-0.05(-0.62%)
Apr 08, 2019
8.750
8.750
8.616
8.616
8,098
-0.13(-1.52%)
Apr 05, 2019
8.599
8.750
8.599
8.750
7,880
+0.17(+1.97%)
Apr 04, 2019
8.856
8.856
8.572
8.581
10,255
-0.22(-2.52%)
Apr 03, 2019
8.803
8.803
8.717
8.803
4,942
+0.02(+0.20%)
Apr 02, 2019
8.865
8.874
8.652
8.785
10,984
-0.07(-0.80%)
Apr 01, 2019
8.981
8.981
8.766
8.856
18,465
+0.14(+1.63%)
Mar 29, 2019
8.883
8.883
8.633
8.714
13,284
-0.07(-0.76%)
Mar 28, 2019
8.874
8.927
8.750
8.781
4,762
-0.08(-0.95%)
Mar 27, 2019
8.705
8.901
8.661
8.865
10,883
+0.04(+0.40%)
Mar 26, 2019
8.838
8.865
8.696
8.830
6,741
+0.08(+0.96%)
Mar 25, 2019
8.732
8.844
8.705
8.745
6,476
+0.00(+0.05%)
Mar 22, 2019
8.741
8.874
8.687
8.741
26,455
-0.01(-0.10%)
Mar 21, 2019
8.590
8.856
8.584
8.750
19,944
+0.17(+1.97%)
Mar 20, 2019
8.625
8.776
8.572
8.581
18,459
-0.04(-0.41%)
Mar 19, 2019
8.696
8.795
8.616
8.616
9,731
-0.10(-1.12%)
Mar 18, 2019
8.741
8.776
8.590
8.714
13,219
-0.11(-1.21%)
Mar 15, 2019
8.465
9.149
8.448
8.821
115,166
+0.34(+3.98%)
Mar 14, 2019
8.332
8.510
8.332
8.483
8,241
+0.06(+0.67%)
Mar 13, 2019
8.418
8.495
8.373
8.426
19,213
+0.01(+0.11%)
Mar 12, 2019
8.639
8.639
8.418
8.418
27,308
-0.27(-3.06%)
Mar 11, 2019
8.621
8.763
8.523
8.683
13,455
+0.20(+2.40%)
Mar 08, 2019
8.674
8.819
8.480
8.480
15,123
-0.16(-1.85%)
Mar 07, 2019
9.047
9.047
8.621
8.639
11,174
-0.44(-4.88%)
Mar 06, 2019
8.878
9.082
8.728
9.082
50,155
+0.27(+3.12%)
Mar 05, 2019
8.422
8.843
8.397
8.807
28,604
+0.39(+4.63%)
Mar 04, 2019
8.320
8.506
8.320
8.418
11,028
+0.04(+0.53%)
Mar 01, 2019
8.497
8.497
8.302
8.373
13,543
-0.05(-0.63%)
Feb 28, 2019
8.418
8.598
8.418
8.426
19,494
+0.06(+0.74%)
Feb 27, 2019
8.409
8.453
8.364
8.364
15,615
-0.04(-0.53%)
Feb 26, 2019
8.542
8.639
8.409
8.409
10,564
-0.06(-0.73%)
Feb 25, 2019
8.648
8.648
8.471
8.471
14,526
-0.07(-0.83%)
Feb 22, 2019
8.497
8.542
8.400
8.542
8,915
+0.10(+1.15%)
Feb 21, 2019
8.364
8.515
8.236
8.444
34,102
+0.11(+1.28%)
Feb 20, 2019
8.409
8.462
8.241
8.338
24,720
-0.03(-0.32%)
Feb 19, 2019
8.240
8.391
8.240
8.364
12,378
+0.11(+1.29%)
Feb 15, 2019
8.169
8.293
8.116
8.258
16,026
+0.13(+1.64%)
Feb 14, 2019
8.114
8.167
8.037
8.125
17,337
-0.01(-0.11%)
Feb 13, 2019
8.169
8.169
8.081
8.134
18,712
+0.00(+0.04%)
Feb 12, 2019
8.115
8.143
8.086
8.131
15,774
+0.04(+0.44%)
Feb 11, 2019
8.139
8.175
8.086
8.095
11,255
+0.03(+0.33%)
Feb 08, 2019
8.007
8.184
8.007
8.069
13,465
+0.10(+1.22%)
Feb 07, 2019
7.980
8.175
7.954
7.971
37,030
-0.08(-0.99%)
Feb 06, 2019
8.131
8.175
8.042
8.051
16,711
-0.16(-1.94%)
Feb 05, 2019
8.263
8.413
8.192
8.210
15,431
-0.08(-0.96%)
Feb 04, 2019
8.405
8.431
8.263
8.290
27,200
-0.11(-1.37%)
Feb 01, 2019
8.581
8.696
8.316
8.405
16,520
-0.11(-1.25%)
Jan 31, 2019
8.537
8.670
8.493
8.511
19,061
+0.02(+0.21%)
Jan 30, 2019
8.484
8.537
8.422
8.493
15,263
+0.10(+1.16%)
Jan 29, 2019
8.254
8.440
8.219
8.396
18,875
+0.16(+1.93%)
Jan 28, 2019
8.166
8.307
8.166
8.237
15,996
-0.04(-0.43%)
Jan 25, 2019
8.254
8.334
8.131
8.272
29,646
+0.07(+0.86%)
Jan 24, 2019
8.610
8.610
8.139
8.201
26,176
-0.33(-3.83%)
Jan 23, 2019
8.413
8.625
8.413
8.528
12,003
+0.11(+1.26%)
Jan 22, 2019
8.396
8.617
8.396
8.422
11,795
-0.11(-1.35%)
Jan 18, 2019
8.758
8.811
8.528
8.537
25,459
-0.24(-2.72%)
Jan 17, 2019
8.661
8.838
8.661
8.776
13,327
+0.14(+1.64%)
Jan 16, 2019
8.678
8.838
8.581
8.634
23,583
-0.08(-0.87%)
Jan 15, 2019
8.569
8.737
8.569
8.710
29,641
+0.23(+2.70%)
Jan 14, 2019
8.666
8.684
8.472
8.481
28,706
-0.19(-2.14%)
Jan 11, 2019
8.666
8.772
8.640
8.666
20,190
-0.05(-0.61%)
Jan 10, 2019
8.613
8.772
8.543
8.719
23,744
+0.05(+0.61%)
Jan 09, 2019
8.860
8.904
8.605
8.666
25,015
-0.19(-2.19%)
Jan 08, 2019
9.045
9.115
8.851
8.860
13,360
-0.15(-1.62%)
Jan 07, 2019
8.984
9.107
8.869
9.006
16,265
+0.03(+0.34%)
Jan 04, 2019
8.984
9.019
8.878
8.975
18,148
+0.08(+0.89%)
Jan 03, 2019
9.001
9.001
8.860
8.896
11,554
-0.11(-1.18%)
Jan 02, 2019
8.860
9.054
8.860
9.001
45,451
+0.06(+0.69%)
Dec 31, 2018
9.028
9.195
8.922
8.940
24,954
-0.11(-1.17%)
Dec 28, 2018
9.019
9.107
8.913
9.045
21,097
+0.04(+0.49%)
Dec 27, 2018
8.851
9.037
8.834
9.001
51,536
+0.11(+1.19%)
Dec 26, 2018
8.825
8.948
8.693
8.896
26,800
+0.03(+0.30%)
Dec 24, 2018
8.851
8.948
8.790
8.869
17,467
-0.05(-0.59%)
Dec 21, 2018
8.878
9.072
8.772
8.922
73,160
+0.03(+0.30%)
Dec 20, 2018
8.940
9.028
8.772
8.896
55,269
+0.02(+0.20%)
Dec 19, 2018
8.843
8.984
8.708
8.878
32,969
+0.10(+1.10%)
Dec 18, 2018
8.922
9.072
8.737
8.781
55,159
-0.10(-1.09%)
Dec 17, 2018
9.001
9.363
8.869
8.878
72,351
-0.15(-1.66%)
Dec 14, 2018
9.072
9.222
8.966
9.028
28,016
-0.09(-0.97%)
Dec 13, 2018
9.010
9.248
9.010
9.116
30,628
+0.12(+1.31%)
Dec 12, 2018
8.778
8.998
8.629
8.998
16,452
+0.23(+2.61%)
Dec 11, 2018
8.822
8.980
8.576
8.769
11,314
-0.05(-0.60%)
Dec 10, 2018
8.848
9.007
8.681
8.822
68,430
-0.11(-1.18%)
Dec 07, 2018
8.998
9.086
8.844
8.928
21,715
-0.02(-0.20%)
Dec 06, 2018
8.778
9.016
8.743
8.945
37,685
+0.15(+1.70%)
Dec 04, 2018
9.051
9.112
8.796
8.796
20,919
-0.21(-2.34%)
Dec 03, 2018
8.980
9.173
8.826
9.007
19,381
+0.06(+0.69%)
Nov 30, 2018
8.963
9.279
8.822
8.945
32,288
-0.02(-0.20%)
Nov 29, 2018
8.778
9.042
8.778
8.963
23,001
-0.01(-0.10%)
Nov 28, 2018
9.323
9.605
8.725
8.972
74,626
+0.07(+0.79%)
Nov 27, 2018
8.884
9.024
8.831
8.901
19,453
+0.00(+0.00%)
Nov 26, 2018
8.945
9.060
8.813
8.901
28,880
-0.04(-0.49%)
Nov 23, 2018
8.672
8.945
8.672
8.945
18,759
+0.13(+1.50%)
Nov 21, 2018
8.813
8.813
8.813
0
+0.24(+2.77%)
Nov 20, 2018
8.813
8.919
8.567
8.576
42,392
-0.38(-4.22%)
Nov 19, 2018
8.928
9.082
8.928
8.954
28,206
-0.04(-0.49%)
Nov 16, 2018
9.200
9.359
8.936
8.998
21,601
-0.21(-2.29%)
Nov 15, 2018
9.398
9.458
9.156
9.209
21,493
-0.04(-0.38%)
Nov 14, 2018
9.271
9.473
9.218
9.244
27,658
+0.01(+0.10%)
Nov 13, 2018
9.306
9.578
9.183
9.235
64,779
-0.12(-1.28%)
Nov 12, 2018
9.434
9.548
9.215
9.355
57,648
-0.18(-1.84%)
Nov 09, 2018
9.724
9.724
9.461
9.531
23,814
-0.19(-1.99%)
Nov 08, 2018
9.803
9.803
9.680
9.724
14,841
-0.07(-0.72%)
Nov 07, 2018
10.09
10.09
9.522
9.794
24,198
+0.07(+0.72%)
Nov 06, 2018
9.654
9.777
9.575
9.724
21,493
+0.04(+0.45%)
Nov 05, 2018
9.996
10.01
9.601
9.680
46,403
-0.25(-2.56%)
Nov 02, 2018
10.07
10.19
9.935
9.935
40,108
-0.05(-0.53%)
Nov 01, 2018
9.856
10.10
9.838
9.987
33,975
+0.21(+2.15%)
Oct 31, 2018
9.785
9.864
9.698
9.777
37,080
+0.04(+0.45%)
Oct 30, 2018
9.259
9.777
9.259
9.733
34,712
+0.51(+5.52%)
Oct 29, 2018
9.110
9.338
9.110
9.224
23,497
+0.16(+1.74%)
Oct 26, 2018
9.171
9.329
9.039
9.066
10,141
-0.18(-1.99%)
Oct 25, 2018
9.215
9.320
9.101
9.250
21,363
+0.04(+0.48%)
Oct 24, 2018
9.311
9.382
9.197
9.206
26,576
-0.05(-0.57%)
Oct 23, 2018
9.408
9.510
9.233
9.259
19,496
-0.18(-1.86%)
Oct 22, 2018
9.434
9.566
9.347
9.434
34,176
+0.08(+0.84%)
Oct 19, 2018
9.206
9.469
9.197
9.355
22,105
+0.11(+1.14%)
Oct 18, 2018
9.259
9.347
9.215
9.250
19,011
-0.03(-0.28%)
Oct 17, 2018
9.329
9.411
9.259
9.276
66,407
-0.09(-0.94%)
Oct 16, 2018
9.303
9.399
9.250
9.364
25,100
+0.11(+1.23%)
Oct 15, 2018
9.347
9.364
9.197
9.250
20,997
+0.00(+0.03%)
Oct 12, 2018
9.326
9.431
9.247
9.247
83,138
-0.04(-0.38%)
Oct 11, 2018
9.273
9.483
9.194
9.282
17,626
-0.07(-0.75%)
Oct 10, 2018
9.422
9.492
9.334
9.352
31,169
-0.04(-0.37%)
Oct 09, 2018
9.501
9.527
9.326
9.387
51,346
-0.11(-1.20%)
Oct 08, 2018
9.475
9.545
9.282
9.501
25,477
+0.09(+0.98%)
Oct 05, 2018
9.256
9.466
9.194
9.409
23,525
+0.11(+1.18%)
Oct 04, 2018
9.378
9.378
9.133
9.299
19,985
-0.04(-0.38%)
Oct 03, 2018
9.378
9.378
9.291
9.334
10,389
+0.04(+0.38%)
Oct 02, 2018
9.361
9.405
9.107
9.299
31,640
-0.03(-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.