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
Impala Platinum ADR
(OP:
IMPUY
)
5.240
+0.270 (+5.43%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 29, 2019
4.190
4.220
4.160
4.220
104,700
+0.24(+6.03%)
Mar 28, 2019
4.260
4.260
3.970
3.980
172,836
-0.43(-9.75%)
Mar 27, 2019
4.500
4.535
4.340
4.410
82,610
-0.03(-0.68%)
Mar 26, 2019
4.440
4.455
4.410
4.440
36,860
+0.10(+2.30%)
Mar 25, 2019
4.360
4.410
4.340
4.340
120,598
-0.23(-5.03%)
Mar 22, 2019
4.660
4.670
4.560
4.570
59,600
-0.15(-3.18%)
Mar 21, 2019
4.740
4.750
4.640
4.720
78,156
-0.01(-0.21%)
Mar 20, 2019
4.730
4.750
4.615
4.730
57,866
+0.07(+1.50%)
Mar 19, 2019
4.600
4.690
4.580
4.660
136,291
+0.17(+3.79%)
Mar 18, 2019
4.470
4.570
4.460
4.490
59,613
+0.07(+1.58%)
Mar 15, 2019
4.400
4.450
4.390
4.420
76,200
+0.13(+3.15%)
Mar 14, 2019
4.290
4.350
4.265
4.285
270,378
+0.15(+3.50%)
Mar 13, 2019
4.150
4.200
4.110
4.140
17,605
+0.06(+1.47%)
Mar 12, 2019
4.110
4.140
4.030
4.080
18,477
-0.10(-2.39%)
Mar 11, 2019
4.110
4.180
4.100
4.180
23,673
+0.14(+3.57%)
Mar 08, 2019
4.040
4.070
4.010
4.036
83,900
-0.01(-0.35%)
Mar 07, 2019
4.074
4.076
4.050
4.050
32,798
-0.02(-0.49%)
Mar 06, 2019
4.160
4.180
4.070
4.070
58,385
+0.00(+0.00%)
Mar 05, 2019
4.105
4.105
4.050
4.070
57,327
+0.07(+1.75%)
Mar 04, 2019
4.100
4.130
3.990
4.000
122,086
-0.01(-0.25%)
Mar 01, 2019
4.060
4.150
3.981
4.010
207,000
-0.19(-4.48%)
Feb 28, 2019
4.220
4.298
4.170
4.198
471,782
+0.32(+8.20%)
Feb 27, 2019
3.940
3.940
3.850
3.880
74,355
+0.11(+2.92%)
Feb 26, 2019
3.780
3.830
3.740
3.770
56,619
+0.12(+3.43%)
Feb 25, 2019
3.720
3.720
3.640
3.645
64,116
-0.00(-0.14%)
Feb 22, 2019
3.670
3.700
3.650
3.650
58,000
+0.00(+0.00%)
Feb 21, 2019
3.690
3.720
3.639
3.650
59,305
-0.04(-1.08%)
Feb 20, 2019
3.760
3.770
3.690
3.690
289,964
+0.01(+0.27%)
Feb 19, 2019
3.560
3.680
3.560
3.680
119,764
+0.27(+7.92%)
Feb 15, 2019
3.370
3.440
3.350
3.410
104,700
+0.08(+2.40%)
Feb 14, 2019
3.280
3.340
3.280
3.330
37,215
+0.10(+3.10%)
Feb 13, 2019
3.210
3.260
3.210
3.230
99,205
+0.04(+1.10%)
Feb 12, 2019
3.170
3.210
3.170
3.195
15,337
+0.04(+1.43%)
Feb 11, 2019
3.220
3.220
3.140
3.150
42,985
-0.09(-2.78%)
Feb 08, 2019
3.280
3.290
3.230
3.240
198,700
+0.10(+3.18%)
Feb 07, 2019
3.170
3.180
3.100
3.140
136,330
+0.08(+2.61%)
Feb 06, 2019
3.070
3.100
3.050
3.060
71,361
-0.01(-0.33%)
Feb 05, 2019
3.050
3.100
3.020
3.070
119,861
-0.03(-0.97%)
Feb 04, 2019
3.060
3.120
3.051
3.100
110,630
+0.27(+9.54%)
Feb 01, 2019
2.865
2.880
2.810
2.830
53,100
-0.04(-1.26%)
Jan 31, 2019
2.850
2.870
2.850
2.866
21,919
+0.05(+1.63%)
Jan 30, 2019
2.795
2.838
2.760
2.820
324,191
+0.03(+1.08%)
Jan 29, 2019
2.740
2.800
2.740
2.790
107,275
+0.06(+2.01%)
Jan 28, 2019
2.700
2.760
2.696
2.735
63,254
+0.03(+1.30%)
Jan 25, 2019
2.640
2.700
2.640
2.700
128,600
+0.10(+3.85%)
Jan 24, 2019
2.620
2.630
2.600
2.600
26,150
+0.00(+0.00%)
Jan 23, 2019
2.590
2.620
2.560
2.600
82,394
+0.05(+1.88%)
Jan 22, 2019
2.540
2.570
2.524
2.552
22,976
+0.01(+0.47%)
Jan 18, 2019
2.550
2.580
2.510
2.540
28,600
-0.09(-3.42%)
Jan 17, 2019
2.540
2.630
2.540
2.630
19,224
+0.08(+3.14%)
Jan 16, 2019
2.420
2.580
2.420
2.550
7,365
+0.08(+3.24%)
Jan 15, 2019
2.500
2.510
2.450
2.470
37,691
-0.04(-1.59%)
Jan 14, 2019
2.520
2.520
2.500
2.510
26,375
-0.09(-3.46%)
Jan 11, 2019
2.600
2.620
2.580
2.600
284,400
-0.05(-1.89%)
Jan 10, 2019
2.620
2.650
2.620
2.650
22,390
+0.04(+1.53%)
Jan 09, 2019
2.620
2.640
2.600
2.610
131,621
-0.02(-0.76%)
Jan 08, 2019
2.630
2.660
2.610
2.630
11,772
-0.03(-1.13%)
Jan 07, 2019
2.700
2.700
2.622
2.660
20,806
+0.01(+0.45%)
Jan 04, 2019
2.610
2.680
2.600
2.648
234,400
+0.05(+1.85%)
Jan 03, 2019
2.540
2.600
2.530
2.600
26,256
+0.06(+2.36%)
Jan 02, 2019
2.470
2.540
2.450
2.540
104,552
+0.03(+1.20%)
Dec 31, 2018
2.475
2.510
2.460
2.510
230,300
+0.04(+1.54%)
Dec 28, 2018
2.490
2.505
2.460
2.472
41,200
+0.03(+1.31%)
Dec 27, 2018
2.410
2.440
2.400
2.440
31,414
+0.11(+4.72%)
Dec 26, 2018
2.290
2.350
2.220
2.330
13,700
+0.04(+1.75%)
Dec 24, 2018
2.335
2.335
2.290
2.290
14,700
-0.02(-1.08%)
Dec 21, 2018
2.410
2.410
2.310
2.315
43,500
-0.12(-5.12%)
Dec 20, 2018
2.468
2.500
2.420
2.440
22,361
-0.00(-0.12%)
Dec 19, 2018
2.590
2.590
2.440
2.443
93,978
-0.15(-5.64%)
Dec 18, 2018
2.545
2.610
2.540
2.589
49,878
+0.15(+6.11%)
Dec 17, 2018
2.450
2.500
2.440
2.440
192,835
-0.06(-2.40%)
Dec 14, 2018
2.440
2.500
2.400
2.500
54,800
-0.15(-5.66%)
Dec 13, 2018
2.630
2.670
2.620
2.650
82,310
+0.09(+3.72%)
Dec 12, 2018
2.530
2.560
2.530
2.555
29,331
+0.09(+3.53%)
Dec 11, 2018
2.440
2.510
2.440
2.468
25,996
-0.03(-1.28%)
Dec 10, 2018
2.440
2.536
2.440
2.500
132,891
+0.09(+3.73%)
Dec 07, 2018
2.425
2.430
2.395
2.410
14,700
+0.02(+0.84%)
Dec 06, 2018
2.369
2.390
2.330
2.390
34,615
+0.01(+0.42%)
Dec 04, 2018
2.378
2.400
2.378
2.380
30,400
-0.01(-0.42%)
Dec 03, 2018
2.445
2.480
2.380
2.390
36,722
+0.11(+4.82%)
Nov 30, 2018
2.380
2.380
2.270
2.280
36,900
-0.08(-3.39%)
Nov 29, 2018
2.410
2.430
2.360
2.360
12,825
+0.03(+1.16%)
Nov 28, 2018
2.280
2.333
2.280
2.333
22,990
+0.03(+1.43%)
Nov 27, 2018
2.290
2.307
2.280
2.300
15,140
-0.04(-1.60%)
Nov 26, 2018
2.360
2.360
2.303
2.337
26,413
-0.02(-0.95%)
Nov 23, 2018
2.360
2.370
2.328
2.360
32,700
+0.04(+1.72%)
Nov 21, 2018
2.320
2.320
2.320
0
+0.09(+4.04%)
Nov 20, 2018
2.316
2.316
2.210
2.230
66,349
-0.07(-2.96%)
Nov 19, 2018
2.320
2.340
2.290
2.298
69,447
+0.11(+5.03%)
Nov 16, 2018
2.150
2.200
2.120
2.188
118,300
+0.15(+7.57%)
Nov 15, 2018
2.006
2.040
1.970
2.034
66,397
+0.03(+1.67%)
Nov 14, 2018
2.000
2.020
1.980
2.001
119,031
+0.00(+0.03%)
Nov 13, 2018
1.992
2.020
1.950
2.000
63,072
+0.05(+2.56%)
Nov 12, 2018
2.010
2.025
1.950
1.950
172,824
+0.09(+4.84%)
Nov 09, 2018
1.900
1.930
1.860
1.860
40,800
-0.04(-2.11%)
Nov 08, 2018
1.940
1.940
1.900
1.900
92,281
+0.00(+0.00%)
Nov 07, 2018
1.880
1.950
1.880
1.900
35,182
+0.05(+2.70%)
Nov 06, 2018
1.890
1.890
1.850
1.850
22,944
-0.05(-2.63%)
Nov 05, 2018
1.930
2.000
1.890
1.900
18,217
-0.03(-1.55%)
Nov 02, 2018
2.000
2.000
1.920
1.930
64,200
+0.08(+4.32%)
Nov 01, 2018
1.817
1.855
1.817
1.850
392,451
+0.07(+3.99%)
Oct 31, 2018
1.760
1.800
1.760
1.779
306,751
+0.13(+7.82%)
Oct 30, 2018
1.643
1.650
1.635
1.650
153,669
+0.09(+5.77%)
Oct 29, 2018
1.600
1.660
1.560
1.560
51,238
-0.03(-2.07%)
Oct 26, 2018
1.560
1.620
1.540
1.593
21,100
+0.00(+0.19%)
Oct 25, 2018
1.620
1.621
1.580
1.590
36,793
+0.01(+0.70%)
Oct 24, 2018
1.651
1.651
1.579
1.579
23,326
-0.12(-7.12%)
Oct 23, 2018
1.680
1.713
1.680
1.700
66,605
+0.05(+3.03%)
Oct 22, 2018
1.710
1.710
1.630
1.650
21,721
-0.07(-4.07%)
Oct 19, 2018
1.730
1.730
1.720
1.720
25,500
-0.03(-1.71%)
Oct 18, 2018
1.790
1.800
1.710
1.750
191,032
-0.07(-3.85%)
Oct 17, 2018
1.820
1.850
1.790
1.820
23,410
+0.02(+1.10%)
Oct 16, 2018
1.770
1.820
1.770
1.800
41,340
+0.08(+4.66%)
Oct 15, 2018
1.740
1.750
1.720
1.720
26,283
-0.01(-0.58%)
Oct 12, 2018
1.750
1.760
1.680
1.730
75,600
-0.02(-1.18%)
Oct 11, 2018
1.730
1.780
1.720
1.751
18,783
-0.04(-2.20%)
Oct 10, 2018
1.780
1.790
1.780
1.790
4,203
+0.03(+1.70%)
Oct 09, 2018
1.780
1.780
1.760
1.760
6,543
-0.01(-0.56%)
Oct 08, 2018
1.730
1.770
1.730
1.770
18,293
+0.03(+1.72%)
Oct 05, 2018
1.750
1.760
1.720
1.740
21,200
-0.05(-2.58%)
Oct 04, 2018
1.810
1.826
1.770
1.786
14,611
-0.04(-2.40%)
Oct 03, 2018
1.889
1.900
1.830
1.830
46,768
-0.01(-0.54%)
Oct 02, 2018
1.890
1.890
1.830
1.840
9,950
-0.09(-4.66%)
Oct 01, 2018
1.880
1.930
1.860
1.930
54,521
+0.04(+2.10%)
Sep 28, 2018
1.850
1.925
1.850
1.890
30,300
+0.10(+5.60%)
Sep 27, 2018
1.810
1.900
1.790
1.790
370,188
-0.14(-7.25%)
Sep 26, 2018
1.920
2.000
1.910
1.930
230,270
+0.11(+6.04%)
Sep 25, 2018
1.750
1.840
1.730
1.820
61,028
-0.01(-0.55%)
Sep 24, 2018
1.847
1.860
1.810
1.830
92,150
-0.01(-0.54%)
Sep 21, 2018
1.775
1.880
1.770
1.840
277,100
+0.28(+17.95%)
Sep 20, 2018
1.494
1.590
1.494
1.560
65,349
+0.17(+12.39%)
Sep 19, 2018
1.380
1.390
1.370
1.388
79,692
+0.06(+4.36%)
Sep 18, 2018
1.313
1.340
1.290
1.330
88,569
+0.10(+7.87%)
Sep 17, 2018
1.208
1.250
1.204
1.233
61,577
+0.03(+2.75%)
Sep 14, 2018
1.240
1.260
1.200
1.200
51,500
+0.00(+0.42%)
Sep 13, 2018
1.220
1.240
1.186
1.195
31,250
+0.07(+5.75%)
Sep 12, 2018
1.130
1.150
1.130
1.130
24,826
-0.01(-0.88%)
Sep 11, 2018
1.150
1.160
1.107
1.140
236,474
-0.08(-6.56%)
Sep 10, 2018
1.200
1.240
1.190
1.220
41,518
-0.06(-4.54%)
Sep 07, 2018
1.303
1.303
1.240
1.278
15,700
-0.03(-2.44%)
Sep 06, 2018
1.280
1.310
1.280
1.310
34,607
+0.00(+0.00%)
Sep 05, 2018
1.320
1.360
1.270
1.310
28,440
+0.07(+5.65%)
Sep 04, 2018
1.209
1.250
1.209
1.240
65,524
+0.01(+0.81%)
Aug 31, 2018
1.230
1.230
1.230
0
+0.01(+0.49%)
Aug 30, 2018
1.200
1.230
1.200
1.224
4,370
-0.06(-4.38%)
Aug 29, 2018
1.240
1.280
1.220
1.280
63,718
+0.01(+0.76%)
Aug 28, 2018
1.304
1.304
1.270
1.270
11,197
-0.04(-3.02%)
Aug 27, 2018
1.260
1.330
1.260
1.310
66,511
+0.10(+8.26%)
Aug 24, 2018
1.210
1.250
1.208
1.210
18,400
+0.01(+0.83%)
Aug 23, 2018
1.220
1.220
1.200
1.200
8,967
-0.03(-2.44%)
Aug 22, 2018
1.170
1.240
1.170
1.230
17,586
+0.04(+3.36%)
Aug 21, 2018
1.150
1.190
1.140
1.190
23,366
+0.02(+2.06%)
Aug 20, 2018
1.184
1.188
1.145
1.166
8,674
+0.01(+0.52%)
Aug 17, 2018
1.140
1.180
1.140
1.160
23,700
-0.01(-0.85%)
Aug 16, 2018
1.140
1.210
1.140
1.170
84,276
+0.06(+5.41%)
Aug 15, 2018
1.110
1.160
1.100
1.110
52,260
-0.11(-9.02%)
Aug 14, 2018
1.250
1.280
1.220
1.220
25,627
-0.05(-3.94%)
Aug 13, 2018
1.270
1.290
1.260
1.270
75,330
-0.05(-3.79%)
Aug 10, 2018
1.270
1.330
1.270
1.320
183,800
-0.07(-5.04%)
Aug 09, 2018
1.416
1.420
1.370
1.390
135,698
-0.02(-1.42%)
Aug 08, 2018
1.400
1.410
1.380
1.410
35,519
-0.02(-1.67%)
Aug 07, 2018
1.420
1.470
1.420
1.434
35,677
-0.01(-0.42%)
Aug 06, 2018
1.447
1.450
1.426
1.440
51,268
-0.06(-4.13%)
Aug 03, 2018
1.530
1.530
1.500
1.502
41,000
-0.05(-3.10%)
Aug 02, 2018
1.470
1.550
1.470
1.550
6,704
+0.04(+2.65%)
Aug 01, 2018
1.500
1.525
1.490
1.510
51,449
-0.05(-2.96%)
Jul 31, 2018
1.530
1.580
1.530
1.556
21,557
+0.02(+1.04%)
Jul 30, 2018
1.531
1.580
1.530
1.540
29,320
-0.01(-0.65%)
Jul 27, 2018
1.525
1.560
1.520
1.550
28,200
+0.04(+2.65%)
Jul 26, 2018
1.450
1.540
1.440
1.510
14,625
+0.07(+4.86%)
Jul 25, 2018
1.380
1.440
1.380
1.440
10,419
+0.02(+1.41%)
Jul 24, 2018
1.424
1.430
1.406
1.420
8,434
+0.04(+2.90%)
Jul 23, 2018
1.373
1.400
1.373
1.380
14,263
-0.03(-2.13%)
Jul 20, 2018
1.390
1.410
1.379
1.410
42,702
+0.02(+1.44%)
Jul 19, 2018
1.370
1.390
1.370
1.390
13,202
+0.00(+0.00%)
Jul 18, 2018
1.383
1.410
1.380
1.390
20,594
-0.04(-2.80%)
Jul 17, 2018
1.410
1.440
1.390
1.430
75,030
+0.00(+0.14%)
Jul 16, 2018
1.460
1.460
1.400
1.428
451,406
-0.10(-6.54%)
Jul 13, 2018
1.600
1.600
1.520
1.528
54,155
-0.15(-8.88%)
Jul 12, 2018
1.654
1.680
1.654
1.677
5,845
+0.04(+2.26%)
Jul 11, 2018
1.650
1.660
1.636
1.640
6,030
-0.02(-1.20%)
Jul 10, 2018
1.660
1.690
1.660
1.660
5,048
+0.00(+0.00%)
Jul 09, 2018
1.653
1.660
1.650
1.660
6,349
+0.05(+3.11%)
Jul 06, 2018
1.620
1.640
1.590
1.610
21,699
-0.03(-2.07%)
Jul 05, 2018
1.640
1.650
1.610
1.644
98,291
+0.03(+2.11%)
Jul 03, 2018
1.610
1.610
1.610
0
+0.03(+1.90%)
Jul 02, 2018
1.540
1.570
1.540
1.580
18,401
+0.06(+3.95%)
Jun 29, 2018
1.520
1.520
1.480
1.520
17,461
+0.11(+7.80%)
Jun 28, 2018
1.447
1.447
1.390
1.410
31,687
-0.04(-2.76%)
Jun 27, 2018
1.440
1.520
1.430
1.450
419,094
-0.06(-3.97%)
Jun 26, 2018
1.520
1.530
1.480
1.510
123,118
-0.04(-2.58%)
Jun 25, 2018
1.580
1.580
1.520
1.550
51,948
-0.09(-5.49%)
Jun 22, 2018
1.596
1.640
1.596
1.640
6,795
+0.06(+3.80%)
Jun 21, 2018
1.590
1.550
1.580
16,379
+0.02(+1.28%)
Jun 20, 2018
1.573
1.580
1.530
1.560
35,964
-0.05(-3.41%)
Jun 19, 2018
1.577
1.640
1.570
1.615
13,067
-0.03(-2.12%)
Jun 18, 2018
1.640
1.700
1.640
1.650
7,454
-0.08(-4.62%)
Jun 15, 2018
1.770
1.720
1.730
15,663
-0.01(-0.57%)
Jun 14, 2018
1.720
1.770
1.700
1.740
36,213
+0.12(+7.41%)
Jun 13, 2018
1.660
1.680
1.620
1.620
48,433
-0.09(-5.26%)
Jun 12, 2018
1.700
1.710
1.690
1.710
9,257
+0.02(+1.18%)
Jun 11, 2018
1.680
1.690
1.675
1.690
34,725
-0.01(-0.59%)
Jun 08, 2018
1.700
1.710
1.670
1.700
10,690
-0.01(-0.58%)
Jun 07, 2018
1.750
1.750
1.710
1.710
9,200
+0.00(+0.00%)
Jun 06, 2018
1.720
1.750
1.690
1.710
66,648
+0.11(+6.87%)
Jun 05, 2018
1.630
1.630
1.600
1.600
4,000
-0.03(-1.84%)
Jun 04, 2018
1.660
1.700
1.630
1.630
31,113
-0.03(-1.81%)
Jun 01, 2018
1.653
1.660
1.652
1.660
3,969
+0.02(+1.22%)
May 31, 2018
1.638
1.660
1.620
1.640
31,018
+0.09(+5.67%)
May 30, 2018
1.510
1.560
1.510
1.552
6,984
+0.01(+0.78%)
May 29, 2018
1.460
1.560
1.460
1.540
147,760
-0.05(-3.14%)
May 25, 2018
1.590
1.590
1.590
0
-0.02(-1.24%)
May 24, 2018
1.556
1.620
1.550
1.610
56,688
-0.03(-1.83%)
May 23, 2018
1.600
1.640
1.580
1.640
325,970
-0.05(-2.96%)
May 22, 2018
1.660
1.690
1.630
1.690
42,743
+0.10(+6.29%)
May 21, 2018
1.580
1.630
1.580
1.590
4,075
+0.01(+0.63%)
May 18, 2018
1.590
1.600
1.550
1.580
28,270
-0.06(-3.66%)
May 17, 2018
1.600
1.640
1.600
1.640
11,761
+0.06(+3.80%)
May 16, 2018
1.590
1.630
1.580
1.580
12,515
-0.07(-4.24%)
May 15, 2018
1.620
1.650
1.600
1.650
52,289
+0.02(+1.04%)
May 14, 2018
1.570
1.650
1.570
1.633
55,049
+0.04(+2.70%)
May 11, 2018
1.570
1.600
1.568
1.590
83,572
+0.08(+5.30%)
May 10, 2018
1.535
1.540
1.500
1.510
486,232
-0.09(-5.39%)
May 09, 2018
1.580
1.600
1.550
1.596
130,795
-0.03(-1.97%)
May 08, 2018
1.640
1.680
1.590
1.628
120,568
-0.12(-6.97%)
May 07, 2018
1.740
1.757
1.710
1.750
77,356
-0.09(-4.89%)
May 04, 2018
1.790
1.840
1.780
1.840
157,457
+0.01(+0.55%)
May 03, 2018
1.870
1.870
1.830
1.830
9,172
-0.01(-0.54%)
May 02, 2018
1.840
1.880
1.840
1.840
39,304
+0.03(+1.66%)
May 01, 2018
1.790
1.810
1.790
1.810
18,778
+0.02(+1.12%)
Apr 30, 2018
1.820
1.820
1.770
1.790
55,825
-0.08(-4.28%)
Apr 27, 2018
1.870
1.870
1.870
1.870
796
-0.04(-2.09%)
Apr 26, 2018
1.864
1.910
1.850
1.910
10,051
+0.07(+3.80%)
Apr 25, 2018
1.860
1.870
1.840
1.840
9,758
-0.01(-0.54%)
Apr 24, 2018
1.870
1.870
1.840
1.850
27,816
-0.04(-2.22%)
Apr 23, 2018
1.926
1.930
1.880
1.892
18,650
-0.06(-2.97%)
Apr 20, 2018
1.910
1.950
1.900
1.950
29,650
+0.04(+2.09%)
Apr 19, 2018
1.910
1.950
1.880
1.910
43,373
+0.00(+0.00%)
Apr 18, 2018
1.800
1.910
1.800
1.910
35,465
+0.12(+6.70%)
Apr 17, 2018
1.820
1.820
1.750
1.790
77,289
-0.05(-2.72%)
Apr 16, 2018
1.830
1.860
1.760
1.840
68,849
-0.07(-3.66%)
Apr 13, 2018
1.910
1.970
1.910
1.910
35,991
+0.00(+0.00%)
Apr 12, 2018
1.940
1.950
1.906
1.910
81,506
-0.08(-4.02%)
Apr 11, 2018
1.968
1.990
1.960
1.990
16,882
+0.03(+1.53%)
Apr 10, 2018
1.940
1.990
1.940
1.960
55,892
+0.02(+1.03%)
Apr 09, 2018
1.945
1.954
1.890
1.940
21,164
-0.02(-1.02%)
Apr 06, 2018
1.950
1.980
1.940
1.960
29,610
+0.04(+2.30%)
Apr 05, 2018
1.930
1.950
1.900
1.916
15,458
-0.00(-0.21%)
Apr 04, 2018
1.880
1.920
1.880
1.920
16,727
+0.01(+0.52%)
Apr 03, 2018
1.920
1.950
1.900
1.910
37,844
+0.01(+0.53%)
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.