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
)
3.010
+0.060 (+2.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2015
0.9000
0.9600
0.9000
0.9346
38,891
+0.01(+1.59%)
Sep 29, 2015
0.9000
0.9900
0.9000
0.9200
18,451
-0.01(-1.08%)
Sep 28, 2015
0.9600
0.9977
0.8830
0.9300
128,059
-0.05(-5.30%)
Sep 25, 2015
1.010
1.050
0.9758
0.9820
122,664
-0.03(-2.77%)
Sep 24, 2015
1.050
1.050
1.000
1.010
19,579
-0.00(-0.16%)
Sep 23, 2015
1.050
1.050
1.010
1.012
15,785
+0.00(+0.16%)
Sep 22, 2015
1.030
1.050
1.010
1.010
25,414
-0.01(-0.98%)
Sep 21, 2015
1.080
1.100
1.020
1.020
41,667
-0.08(-7.27%)
Sep 18, 2015
1.070
1.100
1.070
1.100
26,757
+0.01(+0.92%)
Sep 17, 2015
1.110
1.110
1.050
1.090
64,458
+0.01(+0.93%)
Sep 16, 2015
1.130
1.200
1.040
1.080
329,741
-0.06(-5.26%)
Sep 15, 2015
1.020
1.140
1.000
1.140
218,591
+0.14(+14.00%)
Sep 14, 2015
1.060
1.060
1.000
1.000
33,117
-0.02(-1.96%)
Sep 11, 2015
1.030
1.050
1.000
1.020
38,325
-0.01(-0.97%)
Sep 10, 2015
1.070
1.070
1.010
1.030
34,321
-0.05(-4.63%)
Sep 09, 2015
1.050
1.080
1.000
1.080
20,354
+0.05(+4.85%)
Sep 08, 2015
1.080
1.080
1.000
1.030
97,070
-0.02(-1.90%)
Sep 04, 2015
1.090
1.050
1.050
1.050
15,100
-0.01(-0.94%)
Sep 03, 2015
1.120
1.130
1.050
1.060
9,098
-0.03(-2.75%)
Sep 02, 2015
1.090
1.130
1.090
1.090
5,514
-0.02(-1.80%)
Sep 01, 2015
1.110
1.110
1.090
1.110
32,925
+0.00(+0.00%)
Aug 31, 2015
1.130
1.150
1.110
1.110
41,534
-0.01(-0.89%)
Aug 28, 2015
1.130
1.140
1.080
1.120
45,200
+0.01(+0.90%)
Aug 27, 2015
1.120
1.140
1.110
1.110
16,146
+0.00(+0.00%)
Aug 26, 2015
1.120
1.120
1.090
1.110
12,900
+0.02(+1.83%)
Aug 25, 2015
1.100
1.140
1.072
1.090
65,053
-0.02(-1.80%)
Aug 24, 2015
1.150
1.150
1.080
1.110
95,302
-0.05(-4.31%)
Aug 21, 2015
1.180
1.180
1.140
1.160
45,929
-0.02(-1.69%)
Aug 20, 2015
1.160
1.180
1.120
1.180
115,889
-0.02(-1.67%)
Aug 19, 2015
1.250
1.250
1.190
1.200
25,549
-0.01(-0.83%)
Aug 18, 2015
1.290
1.300
1.210
1.210
109,593
-0.05(-3.97%)
Aug 17, 2015
1.180
1.290
1.170
1.260
222,946
+0.09(+7.69%)
Aug 14, 2015
1.190
1.200
1.153
1.170
54,328
-0.03(-2.24%)
Aug 13, 2015
1.200
1.200
1.160
1.197
68,129
-0.00(-0.27%)
Aug 12, 2015
1.200
1.200
1.150
1.200
107,735
+0.04(+3.45%)
Aug 11, 2015
1.140
1.160
1.120
1.160
57,432
+0.02(+1.61%)
Aug 10, 2015
1.140
1.150
1.120
1.142
32,507
+0.02(+1.93%)
Aug 07, 2015
1.150
1.170
1.120
1.120
31,351
+0.00(+0.00%)
Aug 06, 2015
1.140
1.228
1.099
1.120
98,583
+0.01(+0.90%)
Aug 05, 2015
1.170
1.230
1.090
1.110
108,891
-0.08(-6.72%)
Aug 04, 2015
1.181
1.220
1.180
1.190
31,601
+0.01(+0.85%)
Aug 03, 2015
1.150
1.290
1.150
1.180
251,547
+0.01(+0.85%)
Jul 31, 2015
1.080
1.170
1.070
1.170
81,367
+0.06(+5.41%)
Jul 30, 2015
1.062
1.110
1.060
1.110
8,478
+0.02(+2.17%)
Jul 29, 2015
1.040
1.090
1.040
1.086
96,523
+0.06(+5.48%)
Jul 28, 2015
1.030
1.050
1.030
1.030
44,831
-0.02(-1.90%)
Jul 27, 2015
1.040
1.050
1.030
1.050
28,154
+0.00(+0.00%)
Jul 24, 2015
1.054
1.070
1.040
1.050
18,835
-0.01(-0.94%)
Jul 23, 2015
1.120
1.120
1.050
1.060
30,819
-0.03(-2.75%)
Jul 22, 2015
1.130
1.130
1.080
1.090
31,697
-0.04(-3.54%)
Jul 21, 2015
1.010
1.130
1.010
1.130
196,645
+0.09(+9.18%)
Jul 20, 2015
1.080
1.090
0.9500
1.035
107,457
-0.04(-3.27%)
Jul 17, 2015
1.120
1.140
1.060
1.070
85,233
-0.05(-4.46%)
Jul 16, 2015
1.000
1.140
0.9900
1.120
482,964
+0.12(+12.00%)
Jul 15, 2015
1.010
1.030
1.000
1.000
117,387
-0.01(-0.99%)
Jul 14, 2015
1.010
1.040
0.9900
1.010
96,195
-0.01(-0.98%)
Jul 13, 2015
0.9900
1.030
0.9900
1.020
44,855
+0.01(+0.99%)
Jul 10, 2015
1.010
1.030
1.010
1.010
53,091
+0.01(+1.00%)
Jul 09, 2015
1.010
1.030
0.9999
1.000
57,595
-0.01(-0.99%)
Jul 08, 2015
1.030
1.060
0.9900
1.010
126,431
-0.03(-2.88%)
Jul 07, 2015
1.050
1.070
1.030
1.040
28,316
-0.01(-0.95%)
Jul 06, 2015
1.050
1.070
1.030
1.050
46,840
+0.01(+0.96%)
Jul 02, 2015
1.010
1.040
1.040
1.040
89,000
+0.03(+2.97%)
Jul 01, 2015
1.020
1.040
1.000
1.010
31,471
-0.02(-1.94%)
Jun 30, 2015
1.010
1.030
1.000
1.030
41,298
-0.01(-0.96%)
Jun 29, 2015
1.030
1.040
0.9900
1.040
60,538
+0.00(+0.00%)
Jun 26, 2015
1.080
1.100
1.040
1.040
101,184
-0.02(-1.89%)
Jun 25, 2015
1.070
1.110
1.060
1.060
180,937
-0.01(-0.93%)
Jun 24, 2015
1.025
1.170
1.010
1.070
204,847
+0.06(+5.94%)
Jun 23, 2015
1.010
1.050
1.010
1.010
80,096
-0.01(-0.98%)
Jun 22, 2015
1.030
1.080
1.010
1.020
16,595
-0.03(-2.86%)
Jun 19, 2015
1.020
1.070
1.000
1.050
128,076
+0.05(+4.48%)
Jun 18, 2015
1.010
1.070
1.000
1.005
173,600
-0.03(-2.43%)
Jun 17, 2015
1.030
1.070
1.030
1.030
63,268
-0.01(-0.96%)
Jun 16, 2015
1.050
1.080
1.030
1.040
16,774
-0.02(-1.89%)
Jun 15, 2015
1.070
1.110
1.070
1.060
38,820
-0.03(-2.75%)
Jun 12, 2015
1.130
1.160
1.070
1.090
39,120
-0.02(-1.80%)
Jun 11, 2015
1.150
1.155
1.100
1.110
47,042
-0.06(-5.13%)
Jun 10, 2015
1.180
1.190
1.140
1.170
43,364
+0.00(+0.00%)
Jun 09, 2015
1.190
1.210
1.140
1.170
115,533
+0.03(+2.63%)
Jun 08, 2015
1.150
1.180
1.090
1.140
245,062
+0.02(+1.79%)
Jun 05, 2015
1.030
1.150
0.9900
1.120
329,944
+0.11(+10.89%)
Jun 04, 2015
1.080
1.080
0.9624
1.010
287,330
-0.08(-7.34%)
Jun 03, 2015
1.120
1.130
1.020
1.090
450,313
-0.03(-2.68%)
Jun 02, 2015
1.110
1.120
1.110
1.120
48,729
+0.00(+0.00%)
Jun 01, 2015
1.140
1.140
1.100
1.120
74,805
-0.03(-2.61%)
May 29, 2015
1.150
1.150
1.120
1.150
31,759
+0.00(+0.00%)
May 28, 2015
1.140
1.150
1.140
1.150
24,261
+0.02(+1.77%)
May 27, 2015
1.140
1.150
1.130
1.130
24,171
-0.02(-1.74%)
May 26, 2015
1.130
1.150
1.130
1.150
11,376
+0.00(+0.00%)
May 22, 2015
1.150
1.150
1.150
1.150
38,600
+0.00(+0.00%)
May 21, 2015
1.130
1.150
1.130
1.150
57,070
-0.01(-0.86%)
May 20, 2015
1.230
1.230
1.130
1.160
110,287
-0.07(-5.69%)
May 19, 2015
1.240
1.286
1.220
1.230
27,815
-0.04(-3.03%)
May 18, 2015
1.280
1.290
1.240
1.268
37,466
-0.01(-0.91%)
May 15, 2015
1.250
1.285
1.220
1.280
36,883
+0.06(+4.92%)
May 14, 2015
1.250
1.250
1.170
1.220
110,992
+0.01(+0.83%)
May 13, 2015
1.160
1.220
1.103
1.210
85,607
+0.02(+1.68%)
May 12, 2015
1.290
1.290
1.130
1.190
321,345
-0.11(-8.46%)
May 11, 2015
1.330
1.350
1.270
1.300
57,536
-0.02(-1.52%)
May 08, 2015
1.312
1.360
1.311
1.320
45,132
-0.00(-0.38%)
May 07, 2015
1.365
1.370
1.310
1.325
55,204
-0.04(-2.57%)
May 06, 2015
1.366
1.380
1.350
1.360
10,217
+0.00(+0.00%)
May 05, 2015
1.340
1.380
1.340
1.360
10,671
+0.01(+0.73%)
May 04, 2015
1.350
1.380
1.350
1.350
11,872
-0.03(-2.17%)
May 01, 2015
1.380
1.390
1.350
1.380
50,585
+0.01(+0.74%)
Apr 30, 2015
1.350
1.370
1.350
1.370
2,640
-0.00(-0.01%)
Apr 29, 2015
1.360
1.370
1.360
1.370
3,900
+0.00(+0.00%)
Apr 28, 2015
1.340
1.379
1.340
1.370
5,398
+0.01(+0.74%)
Apr 27, 2015
1.370
1.370
1.350
1.360
19,026
-0.01(-0.73%)
Apr 24, 2015
1.350
1.380
1.350
1.370
2,966
+0.01(+0.74%)
Apr 23, 2015
1.361
1.380
1.360
1.360
13,900
-0.02(-1.45%)
Apr 22, 2015
1.350
1.380
1.350
1.380
4,810
+0.02(+1.47%)
Apr 21, 2015
1.380
1.380
1.350
1.360
6,608
+0.00(+0.00%)
Apr 20, 2015
1.370
1.390
1.350
1.360
18,125
-0.01(-0.73%)
Apr 17, 2015
1.360
1.380
1.350
1.370
13,311
+0.01(+0.74%)
Apr 16, 2015
1.350
1.386
1.350
1.360
18,484
+0.00(+0.35%)
Apr 15, 2015
1.360
1.360
1.350
1.355
24,519
-0.00(-0.35%)
Apr 14, 2015
1.400
1.400
1.350
1.360
16,238
-0.01(-0.73%)
Apr 13, 2015
1.400
1.400
1.350
1.370
61,387
+0.00(+0.00%)
Apr 10, 2015
1.370
1.380
1.360
1.370
24,899
+0.02(+1.41%)
Apr 09, 2015
1.330
1.389
1.330
1.351
10,483
-0.03(-2.03%)
Apr 08, 2015
1.400
1.400
1.350
1.379
25,080
+0.00(+0.16%)
Apr 07, 2015
1.350
1.390
1.350
1.377
24,789
-0.00(-0.22%)
Apr 06, 2015
1.470
1.470
1.350
1.380
28,062
-0.07(-4.83%)
Apr 02, 2015
1.350
1.450
1.450
1.450
46,600
+0.11(+8.21%)
Apr 01, 2015
1.350
1.360
1.339
1.340
49,898
-0.01(-0.74%)
Mar 31, 2015
1.350
1.350
1.300
1.350
9,171
+0.00(+0.00%)
Mar 30, 2015
1.340
1.350
1.330
1.350
7,178
-0.00(-0.01%)
Mar 27, 2015
1.330
1.380
1.300
1.350
11,598
+0.00(+0.01%)
Mar 26, 2015
1.370
1.373
1.310
1.350
9,552
-0.02(-1.23%)
Mar 25, 2015
1.350
1.370
1.300
1.367
38,132
+0.02(+1.24%)
Mar 24, 2015
1.353
1.360
1.300
1.350
18,288
+0.00(+0.00%)
Mar 23, 2015
1.300
1.390
1.300
1.350
20,783
+0.04(+3.05%)
Mar 20, 2015
1.350
1.390
1.310
1.310
13,238
-0.05(-3.68%)
Mar 19, 2015
1.370
1.370
1.319
1.360
21,247
-0.01(-0.73%)
Mar 18, 2015
1.380
1.380
1.320
1.370
37,068
-0.01(-0.72%)
Mar 17, 2015
1.350
1.380
1.340
1.380
29,334
+0.02(+1.47%)
Mar 16, 2015
1.300
1.369
1.270
1.360
39,587
+0.05(+3.81%)
Mar 13, 2015
1.350
1.381
1.300
1.310
51,418
-0.03(-1.96%)
Mar 12, 2015
1.340
1.380
1.330
1.336
19,467
-0.02(-1.75%)
Mar 11, 2015
1.360
1.380
1.360
1.360
2,686
+0.00(+0.01%)
Mar 10, 2015
1.360
1.390
1.330
1.360
14,995
-0.00(-0.01%)
Mar 09, 2015
1.380
1.400
1.360
1.360
33,792
-0.02(-1.45%)
Mar 06, 2015
1.400
1.400
1.350
1.380
39,141
-0.07(-4.82%)
Mar 05, 2015
1.431
1.450
1.390
1.450
18,753
+0.02(+1.39%)
Mar 04, 2015
1.450
1.460
1.420
1.430
14,388
+0.00(+0.00%)
Mar 03, 2015
1.430
1.430
1.390
1.430
16,021
+0.01(+0.70%)
Mar 02, 2015
1.420
1.430
1.400
1.420
17,330
+0.00(+0.00%)
Feb 27, 2015
1.410
1.430
1.410
1.420
3,221
-0.02(-1.39%)
Feb 26, 2015
1.420
1.450
1.420
1.440
6,217
-0.01(-0.69%)
Feb 25, 2015
1.469
1.469
1.390
1.450
28,132
+0.01(+0.69%)
Feb 24, 2015
1.450
1.450
1.410
1.440
26,676
-0.01(-0.69%)
Feb 23, 2015
1.450
1.540
1.410
1.450
26,919
+0.04(+2.83%)
Feb 20, 2015
1.424
1.440
1.410
1.410
14,500
+0.00(+0.01%)
Feb 19, 2015
1.430
1.460
1.390
1.410
38,199
+0.01(+0.71%)
Feb 18, 2015
1.400
1.470
1.380
1.400
39,596
-0.03(-2.10%)
Feb 17, 2015
1.500
1.500
1.380
1.430
43,306
-0.05(-3.38%)
Feb 13, 2015
1.490
1.480
1.480
1.480
36,900
-0.01(-0.67%)
Feb 12, 2015
1.550
1.550
1.480
1.490
56,230
-0.03(-1.97%)
Feb 11, 2015
1.555
1.560
1.490
1.520
46,316
-0.05(-3.18%)
Feb 10, 2015
1.570
1.580
1.540
1.570
8,801
+0.03(+1.95%)
Feb 09, 2015
1.500
1.600
1.480
1.540
13,734
+0.04(+2.67%)
Feb 06, 2015
1.540
1.540
1.490
1.500
36,561
-0.02(-1.32%)
Feb 05, 2015
1.510
1.540
1.500
1.520
15,909
+0.01(+0.66%)
Feb 04, 2015
1.510
1.560
1.510
1.510
22,683
+0.00(+0.00%)
Feb 03, 2015
1.550
1.580
1.510
1.510
31,432
-0.02(-1.31%)
Feb 02, 2015
1.680
1.690
1.510
1.530
153,649
-0.15(-8.98%)
Jan 30, 2015
1.660
1.690
1.610
1.681
22,671
+0.04(+2.50%)
Jan 29, 2015
1.600
1.700
1.550
1.640
45,608
+0.05(+3.14%)
Jan 28, 2015
1.580
1.640
1.580
1.590
24,536
-0.02(-1.25%)
Jan 27, 2015
1.650
1.700
1.600
1.610
22,303
-0.04(-2.42%)
Jan 26, 2015
1.700
1.730
1.650
1.650
32,167
-0.03(-1.79%)
Jan 23, 2015
1.680
1.730
1.650
1.680
30,923
+0.03(+1.82%)
Jan 22, 2015
1.610
1.730
1.610
1.650
91,978
+0.04(+2.48%)
Jan 21, 2015
1.600
1.610
1.590
1.610
20,064
+0.01(+0.63%)
Jan 20, 2015
1.600
1.620
1.560
1.600
23,954
+0.06(+3.90%)
Jan 16, 2015
1.630
1.634
1.530
1.540
34,594
-0.03(-1.91%)
Jan 15, 2015
1.670
1.670
1.570
1.570
30,575
-0.01(-0.63%)
Jan 14, 2015
1.730
1.750
1.550
1.580
228,127
-0.12(-7.06%)
Jan 13, 2015
1.750
1.790
1.700
1.700
208,069
-0.03(-1.73%)
Jan 12, 2015
1.750
1.850
1.650
1.730
280,139
+0.11(+6.79%)
Jan 09, 2015
1.420
1.640
1.420
1.620
102,290
+0.16(+10.96%)
Jan 08, 2015
1.450
1.470
1.380
1.460
56,410
+0.00(+0.00%)
Jan 07, 2015
1.460
1.460
1.380
1.460
28,475
+0.03(+2.10%)
Jan 06, 2015
1.420
1.460
1.390
1.430
16,728
+0.00(+0.00%)
Jan 05, 2015
1.410
1.450
1.410
1.430
35,261
-0.01(-0.69%)
Jan 02, 2015
1.431
1.450
1.430
1.440
11,299
+0.02(+1.41%)
Dec 31, 2014
1.410
1.420
1.420
1.420
23,400
+0.02(+1.43%)
Dec 30, 2014
1.426
1.430
1.400
1.400
38,292
-0.03(-2.10%)
Dec 29, 2014
1.420
1.440
1.380
1.430
39,357
-0.02(-1.38%)
Dec 26, 2014
1.390
1.450
1.380
1.450
28,776
+0.03(+2.11%)
Dec 24, 2014
1.430
1.420
1.420
1.420
3,300
+0.02(+1.43%)
Dec 23, 2014
1.420
1.450
1.400
1.400
43,388
-0.04(-2.78%)
Dec 22, 2014
1.390
1.450
1.390
1.440
24,893
+0.06(+4.35%)
Dec 19, 2014
1.460
1.460
1.380
1.380
7,767
-0.07(-4.83%)
Dec 18, 2014
1.440
1.470
1.385
1.450
46,492
+0.02(+1.40%)
Dec 17, 2014
1.420
1.450
1.411
1.430
16,081
+0.04(+2.88%)
Dec 16, 2014
1.390
1.415
1.370
1.390
36,708
-0.01(-0.71%)
Dec 15, 2014
1.420
1.440
1.400
1.400
26,671
-0.05(-3.44%)
Dec 12, 2014
1.440
1.470
1.400
1.450
49,116
-0.03(-2.03%)
Dec 11, 2014
1.530
1.530
1.454
1.480
12,749
+0.03(+2.07%)
Dec 10, 2014
1.480
1.530
1.440
1.450
44,328
-0.06(-3.97%)
Dec 09, 2014
1.450
1.520
1.440
1.510
24,277
+0.04(+2.72%)
Dec 08, 2014
1.470
1.530
1.450
1.470
121,283
+0.01(+0.68%)
Dec 05, 2014
1.440
1.480
1.440
1.460
15,059
+0.02(+1.39%)
Dec 04, 2014
1.470
1.490
1.440
1.440
5,951
-0.01(-0.69%)
Dec 03, 2014
1.480
1.559
1.440
1.450
36,855
+0.00(+0.00%)
Dec 02, 2014
1.460
1.480
1.420
1.450
40,496
+0.01(+0.59%)
Dec 01, 2014
1.411
1.442
1.400
1.442
15,702
-0.03(-1.93%)
Nov 28, 2014
1.480
1.480
1.410
1.470
667
-0.00(-0.01%)
Nov 26, 2014
1.420
1.470
1.470
1.470
18,700
+0.04(+2.80%)
Nov 25, 2014
1.429
1.460
1.400
1.430
22,212
-0.02(-1.38%)
Nov 24, 2014
1.440
1.470
1.421
1.450
2,200
+0.01(+0.69%)
Nov 21, 2014
1.420
1.450
1.398
1.440
31,725
+0.02(+1.48%)
Nov 20, 2014
1.370
1.430
1.370
1.419
4,370
+0.02(+1.36%)
Nov 19, 2014
1.420
1.449
1.378
1.400
38,080
-0.02(-1.41%)
Nov 18, 2014
1.430
1.450
1.420
1.420
35,490
+0.00(+0.00%)
Nov 17, 2014
1.410
1.460
1.410
1.420
19,688
-0.02(-1.38%)
Nov 14, 2014
1.480
1.480
1.350
1.440
54,101
-0.02(-1.38%)
Nov 13, 2014
1.440
1.465
1.410
1.460
24,907
+0.03(+1.87%)
Nov 12, 2014
1.360
1.450
1.360
1.433
29,696
+0.05(+3.86%)
Nov 11, 2014
1.340
1.430
1.330
1.380
28,510
-0.06(-4.17%)
Nov 10, 2014
1.405
1.506
1.400
1.440
111,754
+0.01(+0.70%)
Nov 07, 2014
1.370
1.450
1.360
1.430
63,126
+0.05(+3.38%)
Nov 06, 2014
1.379
1.450
1.310
1.383
211,869
+0.07(+5.59%)
Nov 05, 2014
1.390
1.390
1.310
1.310
11,758
-0.04(-2.96%)
Nov 04, 2014
1.340
1.390
1.340
1.350
4,062
+0.01(+0.75%)
Nov 03, 2014
1.340
1.400
1.340
1.340
14,090
-0.02(-1.47%)
Oct 31, 2014
1.330
1.400
1.330
1.360
27,263
+0.03(+2.26%)
Oct 30, 2014
1.310
1.380
1.310
1.330
31,671
+0.01(+0.68%)
Oct 29, 2014
1.310
1.330
1.310
1.321
31,811
+0.00(+0.08%)
Oct 28, 2014
1.310
1.327
1.300
1.320
41,095
+0.01(+0.76%)
Oct 27, 2014
1.310
1.340
1.313
1.310
15,591
-0.00(-0.24%)
Oct 24, 2014
1.282
1.350
1.280
1.313
38,200
+0.02(+1.80%)
Oct 23, 2014
1.310
1.310
1.280
1.290
14,185
+0.01(+0.78%)
Oct 22, 2014
1.277
1.290
1.270
1.280
29,106
+0.01(+0.79%)
Oct 21, 2014
1.290
1.320
1.270
1.270
48,650
+0.00(+0.00%)
Oct 20, 2014
1.310
1.260
1.270
1.270
22,775
+0.01(+0.79%)
Oct 17, 2014
1.290
1.270
1.250
1.260
71,733
-0.01(-0.79%)
Oct 16, 2014
1.230
1.270
1.223
1.270
53,573
+0.03(+2.42%)
Oct 15, 2014
1.290
1.300
1.230
1.240
143,995
-0.07(-5.34%)
Oct 14, 2014
1.320
1.362
1.300
1.310
23,127
-0.01(-0.76%)
Oct 13, 2014
1.340
1.360
1.300
1.320
102,582
-0.03(-2.22%)
Oct 10, 2014
1.370
1.390
1.330
1.350
76,090
-0.01(-0.74%)
Oct 09, 2014
1.390
1.390
1.360
1.360
21,085
-0.03(-2.16%)
Oct 08, 2014
1.390
1.550
1.380
1.390
67,720
+0.01(+0.72%)
Oct 07, 2014
1.380
1.420
1.370
1.380
40,094
-0.01(-0.72%)
Oct 06, 2014
1.400
1.430
1.366
1.390
41,920
-0.01(-0.71%)
Oct 03, 2014
1.420
1.450
1.380
1.400
39,943
-0.02(-1.41%)
Oct 02, 2014
1.350
1.479
1.330
1.420
260,161
+0.07(+5.19%)
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.