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
Star Bulk Carriers
(NQ:
SBLK
)
26.52
-0.33 (-1.23%)
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
4.365
4.499
4.365
4.422
500,886
+0.10(+2.23%)
Sep 29, 2020
4.339
4.493
4.320
4.326
535,485
-0.06(-1.46%)
Sep 28, 2020
4.467
4.480
4.339
4.390
425,941
+0.00(+0.00%)
Sep 25, 2020
4.358
4.512
4.300
4.390
489,218
+0.00(+0.00%)
Sep 24, 2020
4.262
4.454
4.178
4.390
771,711
+0.17(+3.95%)
Sep 23, 2020
4.275
4.403
4.217
4.223
513,952
+0.04(+0.92%)
Sep 22, 2020
4.307
4.384
4.172
4.185
461,320
-0.01(-0.31%)
Sep 21, 2020
4.416
4.461
4.166
4.198
583,438
-0.37(-8.02%)
Sep 18, 2020
4.480
4.634
4.442
4.563
671,818
+0.09(+1.94%)
Sep 17, 2020
4.403
4.493
4.397
4.477
316,025
+0.04(+0.79%)
Sep 16, 2020
4.294
4.448
4.255
4.442
321,340
+0.15(+3.44%)
Sep 15, 2020
4.384
4.384
4.294
4.294
230,404
-0.04(-1.04%)
Sep 14, 2020
4.307
4.377
4.268
4.339
354,630
+0.08(+1.81%)
Sep 11, 2020
4.300
4.358
4.191
4.262
562,289
+0.01(+0.30%)
Sep 10, 2020
4.172
4.316
4.172
4.249
448,370
+0.11(+2.64%)
Sep 09, 2020
4.236
4.243
4.127
4.140
463,677
-0.04(-1.07%)
Sep 08, 2020
4.217
4.320
4.172
4.185
592,275
-0.10(-2.40%)
Sep 04, 2020
4.178
4.313
4.140
4.287
583,478
+0.15(+3.57%)
Sep 03, 2020
4.236
4.313
4.069
4.140
629,122
-0.10(-2.35%)
Sep 02, 2020
4.191
4.294
3.986
4.239
1,101,293
-0.14(-3.22%)
Sep 01, 2020
4.525
4.525
4.287
4.381
536,516
-0.18(-3.87%)
Aug 31, 2020
4.589
4.616
4.493
4.557
407,166
-0.04(-0.98%)
Aug 28, 2020
4.345
4.653
4.345
4.602
707,341
+0.27(+6.14%)
Aug 27, 2020
4.332
4.416
4.304
4.336
353,106
-0.05(-1.10%)
Aug 26, 2020
4.493
4.519
4.358
4.384
413,059
-0.12(-2.71%)
Aug 25, 2020
4.583
4.685
4.486
4.506
691,859
+0.02(+0.43%)
Aug 24, 2020
4.403
4.525
4.403
4.486
476,056
+0.13(+3.10%)
Aug 21, 2020
4.454
4.461
4.320
4.352
408,513
-0.12(-2.73%)
Aug 20, 2020
4.506
4.506
4.243
4.474
993,431
-0.04(-0.85%)
Aug 19, 2020
4.596
4.679
4.454
4.512
606,429
-0.13(-2.77%)
Aug 18, 2020
4.711
4.737
4.525
4.641
473,546
-0.07(-1.50%)
Aug 17, 2020
4.724
4.782
4.634
4.711
600,015
+0.01(+0.14%)
Aug 14, 2020
4.589
4.782
4.544
4.705
490,153
+0.08(+1.81%)
Aug 13, 2020
4.737
4.878
4.557
4.621
746,175
-0.15(-3.23%)
Aug 12, 2020
4.756
4.775
4.608
4.775
492,169
+0.06(+1.22%)
Aug 11, 2020
4.525
4.782
4.422
4.718
1,122,131
+0.28(+6.21%)
Aug 10, 2020
4.429
4.470
4.397
4.442
675,352
+0.01(+0.14%)
Aug 07, 2020
4.454
4.461
4.345
4.435
486,414
-0.06(-1.43%)
Aug 06, 2020
4.653
4.685
4.326
4.499
1,128,952
-0.11(-2.37%)
Aug 05, 2020
4.557
4.673
4.525
4.608
596,577
+0.13(+2.87%)
Aug 04, 2020
4.435
4.557
4.384
4.480
647,683
+0.08(+1.75%)
Aug 03, 2020
4.499
4.525
4.352
4.403
546,745
-0.07(-1.58%)
Jul 31, 2020
4.493
4.563
4.377
4.474
635,516
-0.05(-1.13%)
Jul 30, 2020
4.557
4.575
4.381
4.525
578,172
-0.10(-2.22%)
Jul 29, 2020
4.352
4.673
4.300
4.628
1,684,891
+0.50(+12.13%)
Jul 28, 2020
4.133
4.178
4.069
4.127
468,450
+0.00(+0.00%)
Jul 27, 2020
3.973
4.146
3.883
4.127
547,030
+0.13(+3.38%)
Jul 24, 2020
3.870
4.011
3.851
3.992
575,532
+0.08(+2.13%)
Jul 23, 2020
3.813
3.922
3.768
3.909
452,173
+0.08(+2.18%)
Jul 22, 2020
3.999
3.999
3.768
3.825
816,697
-0.20(-4.94%)
Jul 21, 2020
4.050
4.111
3.851
4.024
842,519
-0.04(-1.03%)
Jul 20, 2020
4.076
4.082
3.922
4.066
534,419
-0.05(-1.32%)
Jul 17, 2020
4.127
4.186
4.031
4.121
489,685
+0.02(+0.47%)
Jul 16, 2020
4.089
4.185
4.018
4.101
439,508
+0.01(+0.16%)
Jul 15, 2020
4.069
4.140
3.967
4.095
821,372
+0.08(+2.08%)
Jul 14, 2020
4.044
4.044
3.787
4.011
773,234
-0.01(-0.32%)
Jul 13, 2020
4.114
4.185
3.973
4.024
597,745
-0.04(-1.10%)
Jul 10, 2020
4.031
4.121
3.825
4.069
1,087,810
+0.03(+0.80%)
Jul 09, 2020
4.281
4.326
4.024
4.037
665,017
-0.26(-5.98%)
Jul 08, 2020
4.275
4.422
4.243
4.294
549,873
-0.01(-0.30%)
Jul 07, 2020
4.397
4.397
4.153
4.307
1,027,558
-0.21(-4.69%)
Jul 06, 2020
4.442
4.525
4.352
4.519
1,458,491
+0.34(+8.14%)
Jul 02, 2020
4.275
4.339
4.133
4.178
877,477
+0.01(+0.23%)
Jul 01, 2020
4.236
4.332
4.127
4.169
625,682
-0.07(-1.59%)
Jun 30, 2020
4.217
4.287
4.050
4.236
1,065,983
+0.00(+0.00%)
Jun 29, 2020
4.204
4.365
4.159
4.236
635,455
+0.08(+1.85%)
Jun 26, 2020
4.416
4.416
4.095
4.159
758,911
-0.21(-4.85%)
Jun 25, 2020
4.390
4.506
4.268
4.371
528,605
-0.04(-0.87%)
Jun 24, 2020
4.570
4.615
4.365
4.409
820,833
-0.18(-3.92%)
Jun 23, 2020
4.724
4.782
4.544
4.589
1,091,218
+0.00(+0.00%)
Jun 22, 2020
4.660
4.769
4.496
4.589
1,065,215
-0.11(-2.26%)
Jun 19, 2020
5.026
5.051
4.678
4.695
1,551,009
-0.30(-5.98%)
Jun 18, 2020
4.621
5.135
4.570
4.994
2,900,046
+0.44(+9.58%)
Jun 17, 2020
4.519
4.718
4.519
4.557
1,169,536
+0.11(+2.45%)
Jun 16, 2020
4.493
4.730
4.287
4.448
1,355,319
+0.15(+3.43%)
Jun 15, 2020
4.005
4.438
3.979
4.300
805,549
+0.16(+3.88%)
Jun 12, 2020
4.089
4.281
4.018
4.140
1,507,696
+0.17(+4.20%)
Jun 11, 2020
4.114
4.318
3.954
3.973
1,432,684
-0.28(-6.64%)
Jun 10, 2020
4.371
4.461
4.089
4.255
1,443,244
-0.01(-0.30%)
Jun 09, 2020
4.332
4.345
4.095
4.268
935,159
-0.13(-2.92%)
Jun 08, 2020
4.409
4.531
4.300
4.397
947,648
+0.08(+1.78%)
Jun 05, 2020
4.352
4.384
4.127
4.320
1,323,694
+0.26(+6.49%)
Jun 04, 2020
4.024
4.079
3.761
4.056
1,306,573
+0.08(+2.10%)
Jun 03, 2020
3.581
4.005
3.537
3.973
2,049,805
+0.52(+15.06%)
Jun 02, 2020
3.453
3.562
3.338
3.453
1,443,275
+0.05(+1.51%)
Jun 01, 2020
3.280
3.460
3.196
3.402
1,295,769
+0.13(+4.13%)
May 29, 2020
3.248
3.460
3.158
3.267
1,075,345
+0.02(+0.59%)
May 28, 2020
3.376
3.427
3.196
3.248
1,375,808
-0.08(-2.50%)
May 27, 2020
3.216
3.357
3.119
3.331
1,524,767
-0.05(-1.52%)
May 26, 2020
3.363
3.569
3.357
3.382
858,357
+0.12(+3.54%)
May 22, 2020
3.338
3.354
3.158
3.267
637,853
-0.07(-2.12%)
May 21, 2020
3.498
3.530
3.286
3.338
766,946
-0.15(-4.24%)
May 20, 2020
3.235
3.614
3.209
3.485
1,120,022
+0.26(+8.17%)
May 19, 2020
3.273
3.316
3.145
3.222
680,702
-0.03(-0.79%)
May 18, 2020
2.933
3.331
2.901
3.248
1,220,045
+0.42(+15.00%)
May 15, 2020
2.792
2.959
2.715
2.824
783,995
+0.04(+1.62%)
May 14, 2020
2.567
2.798
2.535
2.779
1,011,753
+0.26(+10.46%)
May 13, 2020
2.766
2.821
2.478
2.516
1,477,104
-0.24(-8.84%)
May 12, 2020
2.978
2.997
2.760
2.760
1,452,503
-0.19(-6.32%)
May 11, 2020
3.158
3.158
2.869
2.946
1,187,325
-0.24(-7.46%)
May 08, 2020
3.164
3.280
3.113
3.184
698,616
+0.04(+1.22%)
May 07, 2020
3.132
3.241
3.042
3.145
565,494
+0.06(+2.08%)
May 06, 2020
3.151
3.151
2.888
3.081
1,291,458
-0.03(-1.03%)
May 05, 2020
3.338
3.389
3.087
3.113
1,081,521
-0.21(-6.37%)
May 04, 2020
3.460
3.562
3.228
3.325
803,985
-0.15(-4.25%)
May 01, 2020
3.581
3.581
3.434
3.472
626,012
-0.17(-4.59%)
Apr 30, 2020
3.601
3.780
3.537
3.639
564,607
+0.01(+0.35%)
Apr 29, 2020
3.780
3.915
3.620
3.626
981,741
-0.06(-1.57%)
Apr 28, 2020
3.729
3.864
3.549
3.684
856,071
+0.04(+1.23%)
Apr 27, 2020
3.472
3.723
3.460
3.639
1,155,780
+0.24(+7.18%)
Apr 24, 2020
3.530
3.601
3.382
3.395
827,620
-0.12(-3.47%)
Apr 23, 2020
3.370
3.581
3.350
3.517
610,491
+0.20(+6.00%)
Apr 22, 2020
3.389
3.389
3.177
3.318
770,695
+0.03(+0.98%)
Apr 21, 2020
3.492
3.492
3.196
3.286
1,285,240
-0.17(-5.01%)
Apr 20, 2020
3.851
3.870
3.382
3.460
1,327,670
-0.47(-12.07%)
Apr 17, 2020
3.954
3.987
3.864
3.934
330,611
+0.11(+2.85%)
Apr 16, 2020
3.883
3.947
3.758
3.825
289,101
-0.04(-1.00%)
Apr 15, 2020
3.857
3.947
3.723
3.864
523,206
-0.05(-1.31%)
Apr 14, 2020
3.909
4.076
3.800
3.915
851,679
+0.19(+4.99%)
Apr 13, 2020
3.652
3.870
3.652
3.729
398,382
+0.08(+2.29%)
Apr 09, 2020
3.671
3.732
3.466
3.646
640,034
+0.13(+3.65%)
Apr 08, 2020
3.370
3.601
3.331
3.517
682,520
+0.12(+3.40%)
Apr 07, 2020
3.607
3.684
3.363
3.402
501,894
-0.10(-2.75%)
Apr 06, 2020
3.350
3.498
3.196
3.498
1,105,298
+0.30(+9.44%)
Apr 03, 2020
3.402
3.479
3.132
3.196
851,614
-0.19(-5.50%)
Apr 02, 2020
3.652
3.748
3.331
3.382
729,963
-0.29(-7.87%)
Apr 01, 2020
3.594
3.691
3.421
3.671
1,115,256
+0.05(+1.42%)
Mar 31, 2020
3.691
3.928
3.530
3.620
829,449
+0.12(+3.30%)
Mar 30, 2020
3.543
3.742
3.427
3.504
595,710
-0.04(-1.09%)
Mar 27, 2020
3.511
3.646
3.299
3.543
526,610
-0.08(-2.13%)
Mar 26, 2020
3.312
3.758
3.312
3.620
1,292,331
+0.31(+9.51%)
Mar 25, 2020
3.363
3.485
3.094
3.305
1,156,043
-0.04(-1.34%)
Mar 24, 2020
3.344
3.498
3.055
3.350
1,135,769
+0.11(+3.37%)
Mar 23, 2020
3.646
3.761
3.203
3.241
860,982
-0.36(-9.98%)
Mar 20, 2020
3.819
4.044
3.537
3.601
1,130,499
-0.15(-4.10%)
Mar 19, 2020
3.703
4.011
3.593
3.755
681,143
+0.05(+1.39%)
Mar 18, 2020
3.838
3.928
3.450
3.703
2,334,349
-0.33(-8.27%)
Mar 17, 2020
4.243
4.348
3.857
4.037
1,502,036
-0.14(-3.38%)
Mar 16, 2020
3.986
4.313
3.440
4.178
1,244,428
-0.26(-5.92%)
Mar 13, 2020
4.673
4.955
4.166
4.442
1,110,868
-0.04(-1.00%)
Mar 12, 2020
4.461
4.698
4.230
4.486
1,326,152
-0.24(-5.16%)
Mar 11, 2020
4.833
5.083
4.663
4.730
646,407
-0.27(-5.39%)
Mar 10, 2020
4.685
5.064
4.660
5.000
627,160
+0.50(+11.13%)
Mar 09, 2020
4.634
4.955
4.390
4.499
1,907,637
-0.72(-13.78%)
Mar 06, 2020
5.006
5.340
4.955
5.218
1,253,271
+0.06(+1.12%)
Mar 05, 2020
5.295
5.385
5.096
5.160
801,667
-0.25(-4.63%)
Mar 04, 2020
5.481
5.523
5.314
5.411
869,504
-0.05(-0.94%)
Mar 03, 2020
5.359
5.565
5.314
5.462
947,627
+0.12(+2.28%)
Mar 02, 2020
5.603
5.629
5.199
5.340
818,568
-0.22(-4.04%)
Feb 28, 2020
5.135
5.578
5.058
5.565
1,263,398
+0.37(+7.17%)
Feb 27, 2020
4.963
5.409
4.848
5.192
1,054,986
+0.08(+1.62%)
Feb 26, 2020
5.244
5.244
5.001
5.110
1,059,900
-0.12(-2.32%)
Feb 25, 2020
5.282
5.384
5.183
5.231
930,459
-0.03(-0.49%)
Feb 24, 2020
5.435
5.511
5.167
5.256
1,243,739
-0.50(-8.75%)
Feb 21, 2020
5.779
5.891
5.684
5.760
1,105,506
-0.08(-1.31%)
Feb 20, 2020
5.907
6.296
5.537
5.837
1,608,159
+0.38(+6.89%)
Feb 19, 2020
5.358
5.499
5.346
5.460
873,863
+0.15(+2.82%)
Feb 18, 2020
5.429
5.448
5.291
5.311
781,039
-0.12(-2.17%)
Feb 14, 2020
5.358
5.492
5.336
5.429
372,787
+0.09(+1.67%)
Feb 13, 2020
5.454
5.460
5.250
5.339
899,559
-0.17(-3.12%)
Feb 12, 2020
5.569
5.741
5.441
5.511
922,364
-0.03(-0.46%)
Feb 11, 2020
5.199
5.620
5.199
5.537
881,636
+0.36(+7.03%)
Feb 10, 2020
5.129
5.221
5.014
5.173
625,625
+0.05(+1.00%)
Feb 07, 2020
5.167
5.167
4.988
5.122
723,784
-0.09(-1.71%)
Feb 06, 2020
5.473
5.499
5.161
5.212
941,546
-0.23(-4.22%)
Feb 05, 2020
5.486
5.505
5.371
5.441
1,172,169
+0.15(+2.90%)
Feb 04, 2020
5.231
5.397
5.110
5.288
1,268,630
+0.11(+2.22%)
Feb 03, 2020
5.173
5.180
5.014
5.173
1,695,670
+0.01(+0.12%)
Jan 31, 2020
5.288
5.352
5.110
5.167
1,225,118
-0.12(-2.35%)
Jan 30, 2020
5.531
5.626
5.199
5.291
1,227,112
-0.35(-6.17%)
Jan 29, 2020
5.448
5.652
5.371
5.639
2,025,587
+0.26(+4.86%)
Jan 28, 2020
5.505
5.543
5.307
5.377
1,168,477
-0.04(-0.82%)
Jan 27, 2020
5.511
5.728
5.326
5.422
1,523,649
-0.47(-7.91%)
Jan 24, 2020
5.996
6.111
5.786
5.888
795,425
-0.13(-2.12%)
Jan 23, 2020
6.130
6.130
5.709
6.015
1,040,867
-0.21(-3.38%)
Jan 22, 2020
6.602
6.602
6.149
6.226
2,031,592
-0.39(-5.88%)
Jan 21, 2020
6.711
6.755
6.558
6.615
1,237,981
-0.16(-2.35%)
Jan 17, 2020
6.838
6.953
6.762
6.774
499,610
-0.06(-0.93%)
Jan 16, 2020
6.889
6.921
6.800
6.838
510,820
-0.03(-0.37%)
Jan 15, 2020
6.972
6.972
6.794
6.864
639,798
-0.08(-1.19%)
Jan 14, 2020
6.825
7.049
6.749
6.947
666,975
+0.11(+1.68%)
Jan 13, 2020
7.030
7.030
6.816
6.832
1,000,676
-0.20(-2.81%)
Jan 10, 2020
7.368
7.380
7.010
7.030
864,872
-0.29(-4.01%)
Jan 09, 2020
7.406
7.406
7.189
7.323
985,939
-0.04(-0.61%)
Jan 08, 2020
7.432
7.489
7.342
7.368
1,677,562
-0.13(-1.79%)
Jan 07, 2020
7.119
7.534
7.087
7.502
2,206,798
+0.36(+5.00%)
Jan 06, 2020
6.915
7.151
6.692
7.144
2,152,623
+0.09(+1.27%)
Jan 03, 2020
7.195
7.412
7.010
7.055
992,479
-0.25(-3.41%)
Jan 02, 2020
7.514
7.514
7.042
7.304
1,262,795
-0.23(-3.05%)
Dec 31, 2019
7.489
7.629
7.483
7.534
307,886
+0.05(+0.68%)
Dec 30, 2019
7.400
7.597
7.374
7.483
501,696
+0.06(+0.77%)
Dec 27, 2019
7.610
7.626
7.380
7.425
783,511
-0.19(-2.51%)
Dec 26, 2019
7.406
7.712
7.304
7.617
1,240,030
+0.27(+3.65%)
Dec 24, 2019
7.342
7.457
7.289
7.349
394,577
-0.01(-0.17%)
Dec 23, 2019
7.298
7.463
7.189
7.361
776,065
+0.10(+1.32%)
Dec 20, 2019
7.240
7.355
7.164
7.266
1,367,147
-0.10(-1.39%)
Dec 19, 2019
6.985
7.393
6.889
7.368
1,700,618
+0.36(+5.10%)
Dec 18, 2019
6.743
7.033
6.621
7.010
701,227
+0.27(+4.07%)
Dec 17, 2019
6.838
6.934
6.672
6.736
640,051
-0.08(-1.12%)
Dec 16, 2019
7.004
7.119
6.794
6.813
1,214,028
-0.16(-2.29%)
Dec 13, 2019
6.998
7.017
6.800
6.972
749,336
-0.03(-0.46%)
Dec 12, 2019
6.768
7.017
6.672
7.004
1,406,232
-0.04(-0.54%)
Dec 11, 2019
7.113
7.113
6.832
7.042
811,276
-0.06(-0.81%)
Dec 10, 2019
6.864
7.215
6.736
7.100
2,232,142
+0.24(+3.53%)
Dec 09, 2019
6.698
7.004
6.641
6.857
910,821
-0.02(-0.28%)
Dec 06, 2019
6.864
6.966
6.794
6.877
535,038
+0.08(+1.22%)
Dec 05, 2019
6.883
6.902
6.717
6.794
547,127
-0.04(-0.65%)
Dec 04, 2019
6.813
6.940
6.736
6.838
774,057
+0.05(+0.75%)
Dec 03, 2019
6.672
6.800
6.532
6.787
678,190
-0.02(-0.28%)
Dec 02, 2019
7.010
7.010
6.736
6.806
590,698
-0.20(-2.91%)
Nov 29, 2019
6.857
7.113
6.685
7.010
1,035,746
+0.21(+3.10%)
Nov 27, 2019
6.775
6.806
6.590
6.800
1,150,067
+0.02(+0.28%)
Nov 26, 2019
6.737
6.893
6.711
6.781
808,050
+0.03(+0.38%)
Nov 25, 2019
6.768
6.819
6.698
6.756
1,050,325
+0.01(+0.09%)
Nov 22, 2019
6.857
6.860
6.667
6.749
867,669
-0.03(-0.47%)
Nov 21, 2019
6.698
6.946
6.603
6.781
1,506,520
+0.40(+6.27%)
Nov 20, 2019
6.451
6.565
6.197
6.381
1,076,793
-0.07(-1.08%)
Nov 19, 2019
6.343
6.616
6.337
6.451
912,660
+0.07(+1.09%)
Nov 18, 2019
6.349
6.413
6.159
6.381
683,220
+0.03(+0.50%)
Nov 15, 2019
6.210
6.368
6.124
6.349
726,076
+0.20(+3.31%)
Nov 14, 2019
6.171
6.311
6.070
6.146
940,872
-0.03(-0.51%)
Nov 13, 2019
6.394
6.527
6.108
6.178
1,122,830
-0.30(-4.70%)
Nov 12, 2019
6.432
6.673
6.406
6.483
494,453
+0.05(+0.79%)
Nov 11, 2019
6.317
6.451
6.292
6.432
712,898
+0.07(+1.10%)
Nov 08, 2019
6.356
6.457
6.346
6.362
378,788
-0.02(-0.30%)
Nov 07, 2019
6.616
6.660
6.260
6.381
1,198,769
-0.23(-3.55%)
Nov 06, 2019
6.895
6.908
6.508
6.616
1,339,037
-0.35(-5.01%)
Nov 05, 2019
6.978
7.091
6.857
6.965
797,614
-0.06(-0.90%)
Nov 04, 2019
6.990
7.111
6.927
7.029
746,099
+0.01(+0.18%)
Nov 01, 2019
6.838
7.079
6.813
7.016
589,523
+0.25(+3.76%)
Oct 31, 2019
6.902
7.013
6.660
6.762
1,416,998
-0.20(-2.92%)
Oct 30, 2019
7.136
7.162
6.857
6.965
1,112,654
-0.23(-3.26%)
Oct 29, 2019
7.117
7.263
6.985
7.200
720,184
+0.01(+0.18%)
Oct 28, 2019
7.073
7.232
7.029
7.187
677,085
+0.11(+1.52%)
Oct 25, 2019
7.200
7.264
7.016
7.079
1,061,709
-0.11(-1.59%)
Oct 24, 2019
7.429
7.498
7.168
7.194
2,504,482
-0.17(-2.33%)
Oct 23, 2019
6.978
7.422
6.971
7.365
3,353,037
+0.39(+5.65%)
Oct 22, 2019
6.990
7.086
6.952
6.971
575,647
-0.06(-0.81%)
Oct 21, 2019
7.016
7.111
6.965
7.029
581,256
+0.04(+0.64%)
Oct 18, 2019
6.984
7.181
6.914
6.984
740,566
-0.04(-0.54%)
Oct 17, 2019
6.889
7.067
6.857
7.022
895,154
+0.10(+1.37%)
Oct 16, 2019
6.857
6.987
6.857
6.927
500,745
+0.05(+0.74%)
Oct 15, 2019
7.048
7.048
6.819
6.876
863,975
-0.14(-1.99%)
Oct 14, 2019
7.067
7.162
6.984
7.016
683,264
-0.03(-0.36%)
Oct 11, 2019
7.200
7.200
6.933
7.041
1,873,780
-0.14(-1.95%)
Oct 10, 2019
6.984
7.213
6.895
7.181
1,614,993
+0.20(+2.82%)
Oct 09, 2019
6.762
7.035
6.673
6.984
1,498,412
+0.30(+4.56%)
Oct 08, 2019
6.508
6.700
6.476
6.679
469,224
+0.04(+0.67%)
Oct 07, 2019
6.635
6.781
6.590
6.635
700,013
-0.01(-0.19%)
Oct 04, 2019
6.457
6.660
6.413
6.648
693,631
+0.25(+3.87%)
Oct 03, 2019
6.298
6.419
6.266
6.400
707,921
+0.04(+0.70%)
Oct 02, 2019
6.356
6.444
6.248
6.356
639,695
-0.01(-0.10%)
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.