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
Gladstone Comml
(NQ:
GOOD
)
14.73
-0.19 (-1.27%)
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 (%)
Oct 30, 2015
8.084
8.084
7.924
7.994
276,697
-0.05(-0.62%)
Oct 29, 2015
7.969
8.049
7.864
8.044
342,578
+0.10(+1.26%)
Oct 28, 2015
8.124
8.284
7.710
7.944
552,956
-0.23(-2.81%)
Oct 27, 2015
8.204
8.272
8.149
8.174
363,008
-0.06(-0.73%)
Oct 26, 2015
8.139
8.279
8.124
8.234
338,871
+0.07(+0.86%)
Oct 23, 2015
8.239
8.279
8.114
8.164
339,727
-0.02(-0.24%)
Oct 22, 2015
8.044
8.184
7.990
8.184
345,124
+0.20(+2.53%)
Oct 21, 2015
7.769
8.034
7.739
7.982
411,961
+0.25(+3.27%)
Oct 20, 2015
7.645
7.764
7.635
7.729
207,786
+0.10(+1.36%)
Oct 19, 2015
7.610
7.674
7.575
7.625
182,340
+0.04(+0.52%)
Oct 16, 2015
7.580
7.640
7.521
7.585
257,676
-0.01(-0.20%)
Oct 15, 2015
7.442
7.600
7.357
7.600
338,645
+0.24(+3.23%)
Oct 14, 2015
7.333
7.437
7.333
7.362
198,073
-0.01(-0.13%)
Oct 13, 2015
7.481
7.531
7.293
7.372
233,403
-0.15(-1.98%)
Oct 12, 2015
7.258
7.531
7.234
7.521
397,001
+0.29(+4.04%)
Oct 09, 2015
7.184
7.253
7.149
7.229
165,599
+0.06(+0.83%)
Oct 08, 2015
7.125
7.199
7.110
7.169
388,883
+0.04(+0.63%)
Oct 07, 2015
7.040
7.125
7.025
7.125
199,670
+0.07(+1.05%)
Oct 06, 2015
7.030
7.095
6.996
7.050
201,311
-0.01(-0.21%)
Oct 05, 2015
7.001
7.075
7.001
7.065
313,690
+0.10(+1.42%)
Oct 02, 2015
6.941
6.981
6.837
6.966
263,810
-0.01(-0.21%)
Oct 01, 2015
7.011
7.035
6.902
6.981
178,939
-0.01(-0.14%)
Sep 30, 2015
7.065
7.134
6.931
6.991
330,436
-0.02(-0.28%)
Sep 29, 2015
6.902
7.090
6.887
7.011
245,295
+0.13(+1.87%)
Sep 28, 2015
6.892
6.956
6.837
6.882
285,412
+0.02(+0.29%)
Sep 25, 2015
7.120
7.120
6.837
6.862
207,220
-0.23(-3.21%)
Sep 24, 2015
6.946
7.125
6.911
7.090
150,924
+0.11(+1.63%)
Sep 23, 2015
6.936
6.996
6.857
6.976
107,819
+0.04(+0.57%)
Sep 22, 2015
6.976
7.055
6.902
6.936
214,129
-0.10(-1.41%)
Sep 21, 2015
7.011
7.060
7.001
7.035
333,456
+0.08(+1.14%)
Sep 18, 2015
6.926
7.006
6.907
6.956
300,445
+0.00(+0.00%)
Sep 17, 2015
6.926
7.020
6.827
6.956
262,589
+0.05(+0.68%)
Sep 16, 2015
6.830
6.919
6.791
6.909
220,193
+0.05(+0.72%)
Sep 15, 2015
6.840
6.865
6.791
6.860
186,198
+0.03(+0.50%)
Sep 14, 2015
6.865
6.952
6.791
6.826
118,602
-0.01(-0.14%)
Sep 11, 2015
6.791
6.840
6.776
6.835
199,885
+0.04(+0.58%)
Sep 10, 2015
6.767
6.840
6.737
6.796
171,236
+0.04(+0.58%)
Sep 09, 2015
6.914
6.919
6.757
6.757
196,338
-0.12(-1.71%)
Sep 08, 2015
6.875
6.922
6.855
6.875
188,096
+0.07(+1.01%)
Sep 04, 2015
6.875
6.806
6.806
6.806
193,668
-0.12(-1.70%)
Sep 03, 2015
7.012
7.054
6.904
6.924
155,900
-0.09(-1.26%)
Sep 02, 2015
7.051
7.066
6.943
7.012
220,651
+0.02(+0.28%)
Sep 01, 2015
6.978
7.110
6.909
6.992
210,852
-0.08(-1.11%)
Aug 31, 2015
7.184
7.276
6.973
7.071
246,398
-0.12(-1.64%)
Aug 28, 2015
7.164
7.258
7.027
7.189
199,755
+0.06(+0.83%)
Aug 27, 2015
7.056
7.233
6.919
7.130
261,951
+0.14(+1.97%)
Aug 26, 2015
7.022
7.115
6.889
6.992
302,228
+0.12(+1.71%)
Aug 25, 2015
7.223
7.292
6.850
6.875
392,134
-0.25(-3.45%)
Aug 24, 2015
7.243
7.464
5.893
7.120
556,636
-0.46(-6.09%)
Aug 21, 2015
7.562
7.699
7.474
7.582
254,817
-0.08(-1.03%)
Aug 20, 2015
7.685
7.739
7.650
7.660
93,101
-0.04(-0.51%)
Aug 19, 2015
7.734
7.754
7.646
7.700
146,684
-0.05(-0.70%)
Aug 18, 2015
7.759
7.783
7.719
7.754
118,202
-0.02(-0.22%)
Aug 17, 2015
7.766
7.810
7.683
7.771
192,983
+0.00(+0.06%)
Aug 14, 2015
7.756
7.776
7.664
7.766
218,375
+0.02(+0.31%)
Aug 13, 2015
7.746
7.795
7.651
7.742
117,022
+0.01(+0.13%)
Aug 12, 2015
7.737
7.766
7.610
7.732
171,484
-0.03(-0.38%)
Aug 11, 2015
7.737
7.781
7.698
7.761
132,433
-0.02(-0.31%)
Aug 10, 2015
7.742
7.790
7.644
7.785
194,451
+0.10(+1.27%)
Aug 07, 2015
7.659
7.732
7.474
7.688
153,691
+0.02(+0.25%)
Aug 06, 2015
7.673
7.707
7.484
7.668
243,962
-0.02(-0.25%)
Aug 05, 2015
7.815
7.839
7.630
7.688
178,751
-0.11(-1.44%)
Aug 04, 2015
8.073
8.097
7.751
7.800
134,473
-0.01(-0.12%)
Aug 03, 2015
7.844
7.849
7.722
7.810
151,521
+0.00(+0.06%)
Jul 31, 2015
7.732
7.839
7.703
7.805
148,541
+0.09(+1.14%)
Jul 30, 2015
7.732
7.785
7.678
7.717
114,027
-0.05(-0.63%)
Jul 29, 2015
7.746
7.795
7.625
7.766
129,323
+0.06(+0.76%)
Jul 28, 2015
7.771
7.771
7.630
7.707
166,649
+0.04(+0.57%)
Jul 27, 2015
7.727
7.751
7.118
7.664
438,760
-0.11(-1.38%)
Jul 24, 2015
7.844
7.863
7.761
7.771
289,609
-0.07(-0.87%)
Jul 23, 2015
8.073
8.092
7.815
7.839
293,626
-0.26(-3.19%)
Jul 22, 2015
8.165
8.251
8.068
8.097
135,113
-0.05(-0.57%)
Jul 21, 2015
8.153
8.231
8.124
8.143
112,227
-0.01(-0.18%)
Jul 20, 2015
8.284
8.284
8.124
8.158
188,127
+0.02(+0.30%)
Jul 17, 2015
8.139
8.240
8.124
8.134
176,146
-0.01(-0.12%)
Jul 16, 2015
8.153
8.182
8.110
8.143
165,744
+0.05(+0.66%)
Jul 15, 2015
8.105
8.105
8.052
8.090
109,760
-0.01(-0.18%)
Jul 14, 2015
8.090
8.153
8.090
8.105
105,409
+0.00(+0.00%)
Jul 13, 2015
8.173
8.231
8.096
8.105
156,732
-0.06(-0.71%)
Jul 10, 2015
8.124
8.180
8.081
8.163
210,157
+0.08(+1.02%)
Jul 09, 2015
8.202
8.206
8.076
8.081
130,344
-0.04(-0.48%)
Jul 08, 2015
8.100
8.168
8.071
8.119
136,798
-0.01(-0.18%)
Jul 07, 2015
8.095
8.148
8.047
8.134
172,608
+0.05(+0.60%)
Jul 06, 2015
7.979
8.095
7.979
8.085
188,892
+0.07(+0.84%)
Jul 02, 2015
8.090
8.018
8.018
8.018
119,731
-0.04(-0.48%)
Jul 01, 2015
8.061
8.066
8.013
8.056
144,494
+0.05(+0.60%)
Jun 30, 2015
8.071
8.071
7.984
8.008
297,048
+0.02(+0.24%)
Jun 29, 2015
8.066
8.110
7.984
7.989
267,291
-0.07(-0.90%)
Jun 26, 2015
8.056
8.071
7.979
8.061
620,423
+0.02(+0.30%)
Jun 25, 2015
8.114
8.148
8.018
8.037
121,390
-0.07(-0.84%)
Jun 24, 2015
8.177
8.221
8.081
8.105
188,541
-0.09(-1.12%)
Jun 23, 2015
8.216
8.240
8.158
8.197
213,697
-0.06(-0.70%)
Jun 22, 2015
8.313
8.337
8.231
8.255
146,296
-0.03(-0.35%)
Jun 19, 2015
8.371
8.371
8.255
8.284
290,118
-0.07(-0.87%)
Jun 18, 2015
8.279
8.366
8.279
8.356
174,843
+0.07(+0.82%)
Jun 17, 2015
8.298
8.303
8.221
8.289
123,321
+0.04(+0.50%)
Jun 16, 2015
8.262
8.271
8.094
8.247
152,355
+0.02(+0.23%)
Jun 15, 2015
8.271
8.281
8.171
8.228
148,903
-0.04(-0.46%)
Jun 12, 2015
8.276
8.310
8.231
8.267
148,001
-0.00(-0.06%)
Jun 11, 2015
8.257
8.291
8.223
8.271
156,989
+0.05(+0.58%)
Jun 10, 2015
8.223
8.233
8.185
8.223
158,377
+0.04(+0.47%)
Jun 09, 2015
8.233
8.247
8.171
8.185
151,651
-0.06(-0.70%)
Jun 08, 2015
8.295
8.319
8.243
8.243
142,506
-0.05(-0.64%)
Jun 05, 2015
8.305
8.315
8.223
8.295
195,049
-0.02(-0.23%)
Jun 04, 2015
8.334
8.363
8.305
8.315
167,736
-0.05(-0.63%)
Jun 03, 2015
8.353
8.401
8.315
8.367
185,865
+0.01(+0.17%)
Jun 02, 2015
8.382
8.401
8.353
8.353
146,612
-0.04(-0.46%)
Jun 01, 2015
8.387
8.406
8.334
8.391
189,310
+0.07(+0.87%)
May 29, 2015
8.430
8.478
8.319
8.319
258,455
-0.09(-1.03%)
May 28, 2015
8.435
8.463
8.401
8.406
110,968
-0.02(-0.28%)
May 27, 2015
8.401
8.440
8.392
8.430
198,705
+0.03(+0.40%)
May 26, 2015
8.444
8.449
8.372
8.396
211,943
-0.04(-0.51%)
May 22, 2015
8.497
8.440
8.440
8.440
189,975
-0.05(-0.57%)
May 21, 2015
8.536
8.555
8.468
8.488
151,521
+0.02(+0.28%)
May 20, 2015
8.540
8.564
8.459
8.463
234,725
-0.08(-0.96%)
May 19, 2015
8.584
8.584
8.507
8.545
240,643
-0.00(-0.06%)
May 18, 2015
8.555
8.555
8.497
8.550
190,181
+0.02(+0.23%)
May 15, 2015
8.536
8.550
8.478
8.531
201,921
+0.03(+0.37%)
May 14, 2015
8.428
8.528
8.423
8.499
264,220
+0.10(+1.13%)
May 13, 2015
8.600
8.600
8.380
8.404
219,403
-0.15(-1.78%)
May 12, 2015
8.533
8.581
8.447
8.557
211,138
+0.00(+0.00%)
May 11, 2015
8.571
8.662
8.540
8.557
164,391
-0.05(-0.61%)
May 08, 2015
8.652
8.663
8.581
8.609
163,569
+0.06(+0.67%)
May 07, 2015
8.476
8.552
8.476
8.552
234,807
+0.03(+0.39%)
May 06, 2015
8.561
8.563
8.471
8.519
217,777
+0.00(+0.00%)
May 05, 2015
8.638
8.638
8.447
8.519
209,384
+0.01(+0.17%)
May 04, 2015
8.533
8.604
8.466
8.504
165,778
-0.03(-0.34%)
May 01, 2015
8.499
8.581
8.499
8.533
145,184
+0.04(+0.51%)
Apr 30, 2015
8.733
8.757
8.447
8.490
353,971
-0.23(-2.68%)
Apr 29, 2015
8.852
8.852
8.724
8.724
164,687
-0.15(-1.72%)
Apr 28, 2015
8.871
8.876
8.819
8.876
176,319
+0.02(+0.22%)
Apr 27, 2015
8.890
8.909
8.819
8.857
183,454
-0.02(-0.27%)
Apr 24, 2015
8.867
8.900
8.857
8.881
120,185
+0.01(+0.11%)
Apr 23, 2015
8.814
8.909
8.814
8.871
138,668
-0.01(-0.11%)
Apr 22, 2015
8.876
8.919
8.843
8.881
249,005
+0.03(+0.35%)
Apr 21, 2015
8.836
8.874
8.807
8.850
213,161
+0.03(+0.32%)
Apr 20, 2015
8.784
8.821
8.746
8.821
247,444
+0.06(+0.70%)
Apr 17, 2015
8.722
8.784
8.722
8.760
169,897
+0.00(+0.00%)
Apr 16, 2015
8.774
8.774
8.713
8.760
194,222
+0.02(+0.22%)
Apr 15, 2015
8.741
8.784
8.713
8.741
169,568
+0.00(+0.00%)
Apr 14, 2015
8.784
8.784
8.698
8.741
134,462
-0.01(-0.11%)
Apr 13, 2015
8.760
8.784
8.670
8.750
140,711
-0.01(-0.11%)
Apr 10, 2015
8.698
8.774
8.698
8.760
183,561
+0.10(+1.15%)
Apr 09, 2015
8.769
8.803
8.594
8.660
191,907
-0.11(-1.24%)
Apr 08, 2015
8.774
8.817
8.732
8.769
185,869
-0.01(-0.16%)
Apr 07, 2015
8.883
8.883
8.784
8.784
148,432
-0.10(-1.12%)
Apr 06, 2015
8.793
8.897
8.793
8.883
240,001
+0.05(+0.59%)
Apr 02, 2015
8.736
8.831
8.831
8.831
171,274
+0.03(+0.38%)
Apr 01, 2015
8.769
8.814
8.698
8.798
158,119
-0.01(-0.16%)
Mar 31, 2015
8.836
8.836
8.732
8.812
184,243
+0.00(+0.00%)
Mar 30, 2015
8.760
8.817
8.703
8.812
188,326
+0.07(+0.81%)
Mar 27, 2015
8.708
8.748
8.642
8.741
191,441
+0.03(+0.38%)
Mar 26, 2015
8.665
8.769
8.642
8.708
122,969
+0.04(+0.49%)
Mar 25, 2015
8.845
8.907
8.646
8.665
198,404
-0.18(-2.03%)
Mar 24, 2015
8.850
8.916
8.840
8.845
166,700
-0.00(-0.03%)
Mar 23, 2015
8.897
8.921
8.836
8.848
262,356
-0.04(-0.45%)
Mar 20, 2015
8.821
8.921
8.774
8.888
425,500
+0.12(+1.35%)
Mar 19, 2015
8.765
8.845
8.746
8.769
149,889
-0.05(-0.54%)
Mar 18, 2015
8.665
8.826
8.646
8.817
270,501
+0.15(+1.78%)
Mar 17, 2015
8.583
8.677
8.536
8.663
229,181
+0.04(+0.49%)
Mar 16, 2015
8.536
8.691
8.536
8.621
215,838
+0.09(+1.10%)
Mar 13, 2015
8.498
8.536
8.447
8.526
183,846
+0.05(+0.55%)
Mar 12, 2015
8.498
8.569
8.442
8.479
279,133
+0.00(+0.06%)
Mar 11, 2015
8.526
8.526
8.437
8.475
140,001
-0.03(-0.33%)
Mar 10, 2015
8.536
8.536
8.423
8.503
154,377
-0.02(-0.22%)
Mar 09, 2015
8.522
8.578
8.475
8.522
253,610
+0.07(+0.83%)
Mar 06, 2015
8.526
8.545
8.423
8.451
217,797
-0.11(-1.26%)
Mar 05, 2015
8.498
8.578
8.489
8.559
142,168
+0.06(+0.66%)
Mar 04, 2015
8.592
8.541
8.418
8.503
260,687
-0.04(-0.44%)
Mar 03, 2015
8.602
8.602
8.465
8.541
193,839
-0.01(-0.16%)
Mar 02, 2015
8.559
8.630
8.475
8.555
364,781
+0.01(+0.11%)
Feb 27, 2015
8.489
8.621
8.465
8.545
586,539
+0.08(+0.89%)
Feb 26, 2015
8.447
8.489
8.381
8.470
234,344
+0.03(+0.33%)
Feb 25, 2015
8.367
8.465
8.329
8.442
325,848
+0.10(+1.18%)
Feb 24, 2015
8.343
8.348
8.254
8.343
177,694
-0.00(-0.06%)
Feb 23, 2015
8.296
8.367
8.254
8.348
182,034
+0.07(+0.85%)
Feb 20, 2015
8.287
8.371
8.263
8.277
244,036
-0.01(-0.17%)
Feb 19, 2015
8.188
8.301
8.113
8.291
344,073
+0.11(+1.32%)
Feb 18, 2015
8.146
8.207
8.084
8.183
197,909
+0.05(+0.64%)
Feb 17, 2015
8.188
8.249
8.098
8.131
199,000
-0.05(-0.58%)
Feb 13, 2015
8.178
8.178
8.178
8.178
141,400
+0.02(+0.20%)
Feb 12, 2015
8.087
8.209
8.064
8.162
117,201
+0.12(+1.45%)
Feb 11, 2015
8.106
8.171
8.031
8.045
152,617
-0.06(-0.75%)
Feb 10, 2015
8.162
8.162
8.022
8.106
258,157
-0.01(-0.17%)
Feb 09, 2015
8.181
8.241
8.120
8.120
246,449
-0.05(-0.63%)
Feb 06, 2015
8.344
8.344
8.171
8.171
248,781
-0.17(-2.07%)
Feb 05, 2015
8.265
8.358
8.246
8.344
192,361
+0.10(+1.19%)
Feb 04, 2015
8.181
8.260
8.133
8.246
165,722
+0.06(+0.68%)
Feb 03, 2015
8.148
8.195
8.115
8.190
269,559
+0.06(+0.75%)
Feb 02, 2015
8.148
8.148
7.961
8.129
225,649
+0.00(+0.06%)
Jan 30, 2015
8.265
8.265
8.120
8.125
261,995
-0.19(-2.25%)
Jan 29, 2015
8.307
8.330
8.218
8.311
344,853
+0.04(+0.45%)
Jan 28, 2015
8.335
8.363
8.255
8.274
176,627
-0.03(-0.39%)
Jan 27, 2015
8.204
8.325
8.204
8.307
266,830
+0.02(+0.23%)
Jan 26, 2015
8.265
8.302
8.218
8.288
280,012
+0.01(+0.17%)
Jan 23, 2015
8.288
8.311
8.244
8.274
218,567
+0.00(+0.00%)
Jan 22, 2015
8.218
8.274
8.171
8.274
392,352
+0.11(+1.31%)
Jan 21, 2015
8.167
8.199
8.148
8.167
216,350
+0.00(+0.03%)
Jan 20, 2015
8.187
8.197
8.118
8.164
346,043
+0.02(+0.28%)
Jan 16, 2015
8.053
8.141
8.044
8.141
449,823
+0.06(+0.75%)
Jan 15, 2015
8.039
8.081
8.030
8.081
357,671
+0.02(+0.23%)
Jan 14, 2015
8.048
8.072
8.002
8.062
190,484
+0.01(+0.09%)
Jan 13, 2015
8.081
8.081
8.025
8.055
167,633
+0.02(+0.20%)
Jan 12, 2015
8.030
8.067
8.021
8.039
178,649
-0.00(-0.06%)
Jan 09, 2015
8.072
8.085
7.997
8.044
120,903
-0.02(-0.23%)
Jan 08, 2015
8.067
8.081
8.035
8.062
179,583
+0.01(+0.12%)
Jan 07, 2015
8.090
8.090
8.002
8.053
235,510
+0.04(+0.52%)
Jan 06, 2015
8.048
8.067
7.965
8.011
174,831
-0.03(-0.35%)
Jan 05, 2015
7.974
8.062
7.965
8.039
230,856
+0.02(+0.29%)
Jan 02, 2015
7.988
8.044
7.960
8.016
250,555
+0.06(+0.70%)
Dec 31, 2014
8.113
7.960
7.960
7.960
331,091
-0.11(-1.38%)
Dec 30, 2014
8.058
8.113
8.044
8.072
192,343
-0.02(-0.29%)
Dec 29, 2014
8.044
8.097
8.044
8.095
233,591
+0.02(+0.29%)
Dec 26, 2014
8.081
8.081
8.039
8.072
159,264
+0.01(+0.17%)
Dec 24, 2014
8.067
8.058
8.058
8.058
59,100
-0.00(-0.06%)
Dec 23, 2014
8.081
8.090
7.974
8.062
197,317
+0.02(+0.23%)
Dec 22, 2014
7.997
8.081
7.997
8.044
237,549
+0.04(+0.52%)
Dec 19, 2014
8.021
8.053
7.997
8.002
583,331
-0.03(-0.40%)
Dec 18, 2014
8.072
8.072
7.979
8.034
250,419
+0.03(+0.41%)
Dec 17, 2014
7.960
8.021
7.945
8.002
309,356
+0.05(+0.67%)
Dec 16, 2014
7.963
8.050
7.949
7.949
263,323
-0.05(-0.58%)
Dec 15, 2014
8.165
8.167
7.995
7.995
219,718
-0.14(-1.70%)
Dec 12, 2014
8.147
8.239
8.105
8.133
110,582
-0.07(-0.84%)
Dec 11, 2014
8.174
8.229
8.174
8.202
191,973
+0.01(+0.17%)
Dec 10, 2014
8.193
8.216
8.144
8.188
239,393
+0.00(+0.00%)
Dec 09, 2014
8.087
8.193
8.087
8.188
188,373
+0.08(+0.96%)
Dec 08, 2014
8.170
8.205
8.101
8.110
157,366
-0.05(-0.62%)
Dec 05, 2014
8.133
8.183
8.119
8.160
140,139
+0.01(+0.11%)
Dec 04, 2014
8.170
8.193
8.096
8.151
112,872
-0.03(-0.39%)
Dec 03, 2014
8.229
8.229
8.147
8.183
165,190
+0.00(+0.00%)
Dec 02, 2014
8.087
8.193
8.078
8.183
184,892
+0.10(+1.20%)
Dec 01, 2014
8.096
8.151
8.087
8.087
178,546
-0.05(-0.62%)
Nov 28, 2014
8.142
8.193
8.091
8.137
173,448
+0.01(+0.17%)
Nov 26, 2014
8.119
8.124
8.124
8.124
196,409
+0.04(+0.51%)
Nov 25, 2014
8.124
8.124
8.059
8.082
80,821
+0.00(+0.00%)
Nov 24, 2014
8.101
8.101
8.055
8.082
121,897
+0.02(+0.23%)
Nov 21, 2014
8.128
8.128
8.055
8.064
163,387
+0.00(+0.06%)
Nov 20, 2014
7.995
8.073
7.995
8.059
131,020
+0.03(+0.34%)
Nov 19, 2014
8.128
8.137
8.027
8.032
154,448
-0.12(-1.41%)
Nov 18, 2014
8.137
8.179
8.105
8.147
150,583
+0.01(+0.17%)
Nov 17, 2014
8.078
8.170
8.064
8.133
135,633
+0.03(+0.34%)
Nov 14, 2014
8.285
8.285
8.091
8.105
335,697
-0.18(-2.17%)
Nov 13, 2014
8.285
8.317
8.266
8.285
168,814
+0.03(+0.39%)
Nov 12, 2014
8.232
8.273
8.189
8.252
211,096
-0.02(-0.25%)
Nov 11, 2014
8.337
8.337
8.227
8.273
206,254
-0.03(-0.39%)
Nov 10, 2014
8.259
8.310
8.232
8.305
237,067
+0.07(+0.89%)
Nov 07, 2014
8.268
8.268
8.200
8.232
221,534
-0.03(-0.33%)
Nov 06, 2014
8.319
8.319
8.210
8.259
215,224
-0.03(-0.39%)
Nov 05, 2014
8.342
8.342
8.275
8.291
176,338
-0.02(-0.22%)
Nov 04, 2014
8.305
8.342
8.227
8.310
251,315
+0.00(+0.06%)
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.