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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 30, 2018
13.11
13.19
12.67
12.71
172,269
-0.37(-2.83%)
Apr 27, 2018
13.09
13.29
12.86
13.08
201,344
-0.02(-0.15%)
Apr 26, 2018
12.64
13.70
12.59
13.10
406,812
+0.58(+4.63%)
Apr 25, 2018
12.27
12.78
12.05
12.52
311,452
+0.30(+2.45%)
Apr 24, 2018
12.29
12.59
12.12
12.22
249,843
-0.07(-0.57%)
Apr 23, 2018
12.50
12.59
12.05
12.29
234,099
-0.15(-1.21%)
Apr 20, 2018
12.12
12.66
11.87
12.44
527,552
+0.33(+2.73%)
Apr 19, 2018
12.45
12.97
12.03
12.11
413,568
-0.28(-2.26%)
Apr 18, 2018
12.40
13.10
12.11
12.39
664,740
+0.05(+0.41%)
Apr 17, 2018
12.42
12.48
12.02
12.34
320,080
-0.02(-0.16%)
Apr 16, 2018
12.45
12.55
12.08
12.36
484,381
-0.09(-0.72%)
Apr 13, 2018
12.61
12.61
11.81
12.45
504,207
-0.02(-0.16%)
Apr 12, 2018
11.59
12.80
11.59
12.47
964,007
+0.90(+7.78%)
Apr 11, 2018
10.96
12.05
10.80
11.57
603,121
+0.52(+4.71%)
Apr 10, 2018
10.60
11.13
10.50
11.05
419,310
+0.58(+5.54%)
Apr 09, 2018
10.55
10.70
10.27
10.47
475,378
+0.05(+0.48%)
Apr 06, 2018
10.74
11.36
10.20
10.42
607,272
-0.42(-3.87%)
Apr 05, 2018
11.29
11.51
10.60
10.84
528,982
-0.39(-3.47%)
Apr 04, 2018
10.61
11.52
10.61
11.23
404,409
+0.39(+3.60%)
Apr 03, 2018
11.10
11.30
10.42
10.84
698,340
-0.21(-1.90%)
Apr 02, 2018
11.25
11.79
10.92
11.05
611,766
-0.18(-1.60%)
Mar 29, 2018
11.23
11.23
11.23
0
+0.76(+7.26%)
Mar 28, 2018
11.04
11.05
9.900
10.47
842,509
-0.69(-6.18%)
Mar 27, 2018
11.74
12.07
11.08
11.16
1,524,475
-0.40(-3.46%)
Mar 26, 2018
12.06
12.30
11.10
11.56
789,259
+0.06(+0.52%)
Mar 23, 2018
11.57
12.21
11.40
11.50
591,540
+0.03(+0.26%)
Mar 22, 2018
11.22
11.88
10.93
11.47
813,142
+0.07(+0.61%)
Mar 21, 2018
10.23
11.74
9.950
11.40
832,398
+1.04(+10.04%)
Mar 20, 2018
10.91
11.07
9.800
10.36
1,474,421
-0.70(-6.33%)
Mar 19, 2018
11.20
11.47
10.64
11.06
859,502
+0.00(+0.00%)
Mar 16, 2018
11.10
11.55
10.51
11.06
1,376,586
+0.12(+1.10%)
Mar 15, 2018
9.710
13.41
9.500
10.94
5,941,379
+1.73(+18.78%)
Mar 14, 2018
8.790
9.475
8.710
9.210
623,250
+0.47(+5.38%)
Mar 13, 2018
9.060
9.060
8.670
8.740
338,885
-0.32(-3.53%)
Mar 12, 2018
9.160
9.300
8.950
9.060
365,810
-0.03(-0.33%)
Mar 09, 2018
8.450
9.390
8.400
9.090
775,792
+0.68(+8.09%)
Mar 08, 2018
8.040
8.619
8.030
8.410
676,377
+0.41(+5.13%)
Mar 07, 2018
7.860
8.040
7.550
8.000
670,294
+0.09(+1.14%)
Mar 06, 2018
7.950
8.050
7.940
7.910
304,458
+0.01(+0.13%)
Mar 05, 2018
7.980
8.130
7.860
7.900
311,145
-0.12(-1.50%)
Mar 02, 2018
7.880
8.112
7.655
8.020
392,702
-0.02(-0.25%)
Mar 01, 2018
7.600
8.275
7.580
8.040
1,020,457
+0.41(+5.37%)
Feb 28, 2018
7.800
7.800
7.615
7.630
163,922
-0.06(-0.78%)
Feb 27, 2018
7.810
7.850
7.600
7.690
86,037
-0.13(-1.66%)
Feb 26, 2018
7.920
7.980
7.730
7.820
113,143
-0.06(-0.76%)
Feb 23, 2018
7.690
8.034
7.520
7.880
296,986
+0.23(+3.01%)
Feb 22, 2018
7.890
7.890
7.520
7.650
333,088
-0.18(-2.30%)
Feb 21, 2018
8.240
8.320
7.780
7.830
455,924
-0.39(-4.74%)
Feb 20, 2018
8.460
8.700
8.160
8.220
357,312
-0.40(-4.64%)
Feb 16, 2018
8.620
8.620
8.620
0
+0.11(+1.29%)
Feb 15, 2018
8.270
8.710
8.080
8.510
410,837
+0.28(+3.40%)
Feb 14, 2018
7.900
8.420
7.720
8.230
354,185
+0.25(+3.13%)
Feb 13, 2018
7.940
8.050
7.810
7.980
212,983
+0.02(+0.25%)
Feb 12, 2018
8.030
8.180
7.850
7.960
194,982
+0.02(+0.25%)
Feb 09, 2018
8.410
8.450
7.590
7.940
821,286
-0.42(-5.02%)
Feb 08, 2018
8.950
9.130
8.350
8.360
389,763
-0.54(-6.07%)
Feb 07, 2018
8.500
9.000
8.500
8.900
411,267
+0.43(+5.08%)
Feb 06, 2018
7.950
8.500
7.881
8.470
302,649
+0.05(+0.59%)
Feb 05, 2018
8.390
8.630
8.211
8.420
226,915
-0.10(-1.17%)
Feb 02, 2018
8.640
8.770
8.350
8.520
348,693
-0.23(-2.63%)
Feb 01, 2018
8.570
8.900
8.540
8.750
258,941
+0.12(+1.39%)
Jan 31, 2018
8.860
8.940
8.440
8.630
397,853
-0.23(-2.60%)
Jan 30, 2018
9.080
9.080
8.714
8.860
463,915
-0.19(-2.10%)
Jan 29, 2018
9.000
9.285
9.000
9.050
437,886
-0.03(-0.33%)
Jan 26, 2018
9.100
9.705
8.990
9.080
708,921
-0.05(-0.55%)
Jan 25, 2018
9.080
9.300
8.900
9.130
462,911
+0.13(+1.44%)
Jan 24, 2018
9.660
9.660
8.830
9.000
578,968
-0.43(-4.56%)
Jan 23, 2018
8.550
9.500
8.505
9.430
1,769,650
+0.93(+10.94%)
Jan 22, 2018
8.480
9.110
8.210
8.500
3,053,178
+0.41(+5.07%)
Jan 19, 2018
7.680
8.150
7.460
8.090
415,025
+0.45(+5.89%)
Jan 18, 2018
7.840
7.840
7.561
7.640
347,211
-0.25(-3.17%)
Jan 17, 2018
8.150
8.800
7.680
7.890
1,216,234
+0.38(+5.06%)
Jan 16, 2018
7.770
7.870
7.440
7.510
364,592
-0.30(-3.84%)
Jan 12, 2018
7.810
7.810
7.810
0
+0.00(+0.00%)
Jan 11, 2018
7.850
7.929
7.640
7.810
206,134
-0.05(-0.64%)
Jan 10, 2018
7.780
7.880
7.520
7.860
123,691
+0.02(+0.26%)
Jan 09, 2018
8.000
8.052
7.650
7.840
175,557
-0.14(-1.75%)
Jan 08, 2018
7.820
8.130
7.820
7.980
385,670
+0.27(+3.50%)
Jan 05, 2018
7.550
7.860
7.550
7.710
121,006
+0.19(+2.53%)
Jan 04, 2018
7.570
7.650
7.290
7.520
146,220
-0.05(-0.66%)
Jan 03, 2018
7.100
7.630
7.100
7.570
397,165
+0.47(+6.62%)
Jan 02, 2018
6.690
7.280
6.660
7.100
183,448
+0.42(+6.29%)
Dec 29, 2017
6.680
6.680
6.680
0
-0.10(-1.47%)
Dec 28, 2017
6.750
6.810
6.681
6.780
108,040
-0.02(-0.29%)
Dec 27, 2017
6.700
6.820
6.630
6.800
151,131
+0.04(+0.59%)
Dec 26, 2017
7.050
7.050
6.710
6.760
198,658
-0.24(-3.43%)
Dec 22, 2017
7.000
7.061
6.800
7.000
187,460
-0.06(-0.85%)
Dec 21, 2017
7.140
7.214
6.980
7.060
154,927
-0.04(-0.56%)
Dec 20, 2017
7.150
7.200
7.030
7.100
146,908
+0.02(+0.28%)
Dec 19, 2017
7.190
7.350
7.080
7.080
138,043
-0.09(-1.26%)
Dec 18, 2017
7.410
7.450
7.140
7.170
164,024
-0.20(-2.71%)
Dec 15, 2017
7.450
7.475
7.140
7.370
1,208,760
+0.00(+0.00%)
Dec 14, 2017
7.480
7.505
7.210
7.370
289,013
-0.08(-1.07%)
Dec 13, 2017
7.790
7.790
7.310
7.450
359,486
-0.41(-5.22%)
Dec 12, 2017
8.020
8.020
7.760
7.860
230,411
-0.06(-0.76%)
Dec 11, 2017
8.450
8.660
7.830
7.920
477,909
-0.46(-5.43%)
Dec 08, 2017
8.050
8.380
7.980
8.375
268,603
+0.39(+4.95%)
Dec 07, 2017
7.870
8.060
7.730
7.980
215,136
+0.16(+2.05%)
Dec 06, 2017
7.800
7.980
7.651
7.820
233,146
+0.02(+0.26%)
Dec 05, 2017
7.960
8.070
7.750
7.800
132,994
-0.13(-1.64%)
Dec 04, 2017
8.230
8.230
7.878
7.930
146,978
-0.17(-2.10%)
Dec 01, 2017
8.210
8.340
7.950
8.100
283,593
-0.18(-2.17%)
Nov 30, 2017
7.860
8.450
7.840
8.280
678,715
+0.46(+5.88%)
Nov 29, 2017
8.290
8.340
7.750
7.820
201,258
-0.41(-4.98%)
Nov 28, 2017
8.180
8.300
7.955
8.230
98,861
+0.06(+0.73%)
Nov 27, 2017
8.270
8.660
8.001
8.170
182,294
-0.07(-0.85%)
Nov 24, 2017
8.190
8.710
8.120
8.240
169,519
+0.13(+1.60%)
Nov 22, 2017
7.920
8.160
7.790
8.110
135,938
+0.22(+2.85%)
Nov 21, 2017
7.880
7.960
7.760
7.885
145,752
+0.04(+0.45%)
Nov 20, 2017
7.910
7.950
7.730
7.850
154,214
-0.03(-0.38%)
Nov 17, 2017
8.000
8.010
7.580
7.880
129,620
-0.14(-1.75%)
Nov 16, 2017
7.990
8.140
7.950
8.020
168,472
+0.07(+0.88%)
Nov 15, 2017
7.540
8.140
7.361
7.950
242,332
+0.36(+4.74%)
Nov 14, 2017
7.800
7.849
7.300
7.590
382,872
-0.21(-2.69%)
Nov 13, 2017
8.100
8.100
7.750
7.800
162,905
-0.30(-3.70%)
Nov 10, 2017
8.150
8.350
7.929
8.100
148,310
+0.02(+0.25%)
Nov 09, 2017
8.260
8.280
7.860
8.080
191,731
-0.10(-1.22%)
Nov 08, 2017
8.160
8.290
8.070
8.180
160,495
+0.01(+0.12%)
Nov 07, 2017
8.440
8.570
8.080
8.170
267,472
-0.27(-3.20%)
Nov 06, 2017
8.290
8.890
8.290
8.440
343,460
+0.27(+3.30%)
Nov 03, 2017
7.950
8.746
7.900
8.170
384,339
+0.31(+3.94%)
Nov 02, 2017
7.510
7.980
7.350
7.860
271,777
+0.35(+4.66%)
Nov 01, 2017
7.910
7.950
7.500
7.510
213,838
-0.34(-4.33%)
Oct 31, 2017
8.000
8.040
7.700
7.850
170,133
-0.05(-0.63%)
Oct 30, 2017
7.650
7.940
7.510
7.900
369,161
+0.23(+3.00%)
Oct 27, 2017
7.270
7.780
7.100
7.670
286,101
+0.37(+5.07%)
Oct 26, 2017
6.940
7.390
6.790
7.300
197,116
+0.33(+4.73%)
Oct 25, 2017
7.050
7.270
6.827
6.970
265,953
-0.08(-1.13%)
Oct 24, 2017
6.810
7.130
6.710
7.050
479,243
+0.23(+3.37%)
Oct 23, 2017
7.150
7.200
6.661
6.820
248,442
-0.33(-4.62%)
Oct 20, 2017
7.100
7.430
7.020
7.150
151,747
+0.05(+0.70%)
Oct 19, 2017
7.060
7.150
6.920
7.100
285,957
+0.07(+1.00%)
Oct 18, 2017
7.020
7.125
6.790
7.030
247,143
+0.02(+0.29%)
Oct 17, 2017
7.280
7.460
6.980
7.010
263,493
-0.32(-4.37%)
Oct 16, 2017
7.700
7.940
7.070
7.330
399,868
-0.31(-4.06%)
Oct 13, 2017
7.770
7.980
7.570
7.640
122,792
-0.12(-1.55%)
Oct 12, 2017
7.880
8.004
7.600
7.760
256,152
-0.08(-1.02%)
Oct 11, 2017
8.350
8.370
7.801
7.840
333,483
-0.48(-5.77%)
Oct 10, 2017
8.240
8.469
8.000
8.320
106,873
+0.09(+1.09%)
Oct 09, 2017
8.140
8.340
8.110
8.230
92,215
+0.07(+0.86%)
Oct 06, 2017
8.440
8.585
8.110
8.160
444,909
-0.37(-4.34%)
Oct 05, 2017
8.730
8.750
8.410
8.530
126,275
-0.21(-2.40%)
Oct 04, 2017
8.620
9.090
8.620
8.740
224,342
+0.04(+0.46%)
Oct 03, 2017
8.780
8.830
8.350
8.700
414,216
-0.01(-0.11%)
Oct 02, 2017
8.290
8.800
8.110
8.710
476,125
+0.52(+6.35%)
Sep 29, 2017
8.220
8.260
8.090
8.190
318,999
+0.03(+0.37%)
Sep 28, 2017
8.000
8.399
8.000
8.160
280,029
+0.14(+1.75%)
Sep 27, 2017
8.190
8.020
216,972
-0.06(-0.74%)
Sep 26, 2017
8.560
8.690
8.011
8.080
482,106
-0.50(-5.83%)
Sep 25, 2017
7.760
8.720
7.760
8.580
461,492
+0.65(+8.20%)
Sep 22, 2017
8.160
8.196
7.790
7.930
567,538
-0.48(-5.71%)
Sep 21, 2017
8.290
8.440
7.990
8.410
490,050
+0.13(+1.57%)
Sep 20, 2017
8.300
8.540
8.210
8.280
243,597
+0.00(+0.00%)
Sep 19, 2017
8.380
8.570
7.700
8.280
677,757
-0.19(-2.24%)
Sep 18, 2017
8.780
8.790
8.420
8.470
424,987
-0.30(-3.42%)
Sep 15, 2017
8.860
8.864
8.610
8.770
268,239
-0.09(-1.02%)
Sep 14, 2017
8.860
9.040
8.700
8.860
299,602
-0.01(-0.11%)
Sep 13, 2017
8.500
9.080
8.500
8.870
373,889
+0.37(+4.35%)
Sep 12, 2017
8.800
8.889
8.280
8.500
375,484
-0.35(-3.95%)
Sep 11, 2017
8.930
9.290
8.510
8.850
1,226,714
-0.08(-0.90%)
Sep 08, 2017
7.600
8.950
7.575
8.930
1,710,060
+1.38(+18.28%)
Sep 07, 2017
7.270
8.190
7.020
7.550
1,047,721
+0.81(+12.02%)
Sep 06, 2017
6.800
6.950
6.620
6.740
201,111
-0.06(-0.88%)
Sep 05, 2017
6.500
6.839
6.351
6.800
409,076
+0.22(+3.34%)
Sep 01, 2017
7.120
7.200
6.570
6.580
454,398
-0.42(-6.00%)
Aug 31, 2017
6.300
7.090
6.100
7.000
808,205
+0.77(+12.36%)
Aug 30, 2017
6.020
6.390
5.931
6.230
560,933
+0.22(+3.66%)
Aug 29, 2017
5.880
6.320
5.760
6.010
462,408
+0.01(+0.17%)
Aug 28, 2017
5.420
6.100
5.420
6.000
680,814
+0.79(+15.16%)
Aug 25, 2017
5.300
5.330
5.130
5.210
147,611
-0.04(-0.76%)
Aug 24, 2017
5.260
5.345
5.160
5.250
63,322
+0.01(+0.19%)
Aug 23, 2017
5.050
5.330
4.970
5.240
196,325
+0.20(+3.97%)
Aug 22, 2017
4.930
5.080
4.840
5.040
64,532
+0.11(+2.23%)
Aug 21, 2017
4.960
5.090
4.850
4.930
193,596
-0.12(-2.38%)
Aug 18, 2017
5.160
5.230
5.030
5.050
172,564
-0.17(-3.26%)
Aug 17, 2017
5.160
5.370
5.100
5.220
371,629
+0.08(+1.56%)
Aug 16, 2017
5.180
5.240
5.000
5.140
320,905
-0.04(-0.77%)
Aug 15, 2017
5.170
5.210
4.980
5.180
100,120
+0.02(+0.39%)
Aug 14, 2017
5.160
5.230
5.050
5.160
64,268
+0.05(+0.98%)
Aug 11, 2017
5.100
5.231
4.820
5.110
242,669
-0.01(-0.20%)
Aug 10, 2017
5.330
5.430
5.030
5.120
358,819
-0.18(-3.40%)
Aug 09, 2017
5.460
5.540
5.070
5.300
302,618
-0.17(-3.11%)
Aug 08, 2017
5.450
5.680
5.383
5.470
528,742
-0.05(-0.91%)
Aug 07, 2017
5.390
5.670
5.300
5.520
122,425
+0.09(+1.66%)
Aug 04, 2017
5.440
5.500
5.270
5.430
166,597
+0.03(+0.56%)
Aug 03, 2017
5.100
5.580
5.100
5.400
108,648
+0.06(+1.12%)
Aug 02, 2017
5.300
5.430
5.110
5.340
106,391
+0.05(+0.95%)
Aug 01, 2017
5.250
5.430
5.010
5.290
443,020
+0.04(+0.76%)
Jul 31, 2017
5.470
5.620
5.180
5.250
218,596
-0.14(-2.60%)
Jul 28, 2017
5.324
5.550
5.320
5.390
53,652
+0.04(+0.75%)
Jul 27, 2017
5.420
5.577
5.374
5.350
133,524
-0.10(-1.83%)
Jul 26, 2017
5.560
5.613
5.410
5.450
188,194
-0.13(-2.33%)
Jul 25, 2017
5.730
5.800
5.530
5.580
115,113
-0.10(-1.76%)
Jul 24, 2017
5.690
5.970
5.549
5.680
119,937
-0.02(-0.35%)
Jul 21, 2017
5.940
6.100
5.566
5.700
200,574
-0.24(-4.04%)
Jul 20, 2017
6.010
5.809
5.940
113,358
+0.06(+1.02%)
Jul 19, 2017
5.880
6.090
5.800
5.880
290,399
+0.06(+1.03%)
Jul 18, 2017
5.550
6.030
5.550
5.820
371,850
+0.18(+3.19%)
Jul 17, 2017
5.590
5.690
5.450
5.640
209,148
+0.07(+1.26%)
Jul 14, 2017
5.360
5.700
5.280
5.570
283,287
+0.22(+4.11%)
Jul 13, 2017
5.120
5.500
5.000
5.350
261,962
+0.26(+5.11%)
Jul 12, 2017
4.780
5.320
4.730
5.090
303,357
+0.34(+7.16%)
Jul 11, 2017
4.790
4.880
4.710
4.750
203,064
-0.03(-0.63%)
Jul 10, 2017
4.880
4.950
4.720
4.780
144,953
-0.11(-2.25%)
Jul 07, 2017
4.880
5.040
4.750
4.890
275,341
+0.04(+0.82%)
Jul 06, 2017
4.530
5.060
4.480
4.850
192,474
+0.32(+7.06%)
Jul 05, 2017
4.450
4.600
4.400
4.530
150,154
+0.09(+2.03%)
Jul 03, 2017
4.500
4.520
4.360
4.440
169,879
-0.05(-1.11%)
Jun 30, 2017
4.600
4.600
4.410
4.490
274,397
-0.10(-2.18%)
Jun 29, 2017
4.770
4.800
4.500
4.590
176,586
-0.19(-3.97%)
Jun 28, 2017
4.710
4.870
4.600
4.780
114,325
+0.09(+1.92%)
Jun 27, 2017
4.810
4.930
4.680
4.690
122,594
-0.13(-2.70%)
Jun 26, 2017
4.920
4.920
4.730
4.820
131,685
-0.10(-2.03%)
Jun 23, 2017
4.960
4.690
4.920
159,366
+0.03(+0.61%)
Jun 22, 2017
4.550
5.042
4.431
4.890
328,591
+0.37(+8.19%)
Jun 21, 2017
4.450
4.700
4.280
4.520
498,134
+0.12(+2.73%)
Jun 20, 2017
4.480
4.700
4.384
4.400
201,761
-0.15(-3.30%)
Jun 19, 2017
4.550
4.650
4.510
4.550
160,573
-0.02(-0.44%)
Jun 16, 2017
4.620
4.620
4.380
4.570
158,674
+0.00(+0.00%)
Jun 15, 2017
4.670
4.700
4.450
4.570
164,043
-0.09(-1.93%)
Jun 14, 2017
4.730
4.800
4.620
4.660
404,164
-0.10(-2.10%)
Jun 13, 2017
4.930
4.930
4.706
4.760
148,056
-0.14(-2.86%)
Jun 12, 2017
4.970
5.060
4.850
4.900
116,528
-0.06(-1.21%)
Jun 09, 2017
5.070
5.080
4.886
4.960
179,887
-0.11(-2.17%)
Jun 08, 2017
5.110
5.230
5.010
5.070
128,301
-0.03(-0.59%)
Jun 07, 2017
5.220
5.230
5.010
5.100
158,887
-0.01(-0.20%)
Jun 06, 2017
5.210
5.270
5.010
5.110
204,106
-0.12(-2.29%)
Jun 05, 2017
5.300
5.340
5.000
5.230
342,016
-0.09(-1.69%)
Jun 02, 2017
5.490
5.490
5.210
5.320
253,284
-0.12(-2.21%)
Jun 01, 2017
5.290
5.500
5.200
5.440
217,569
+0.16(+3.03%)
May 31, 2017
5.400
5.420
5.080
5.280
304,254
-0.05(-0.94%)
May 30, 2017
5.360
5.580
5.261
5.330
414,031
+0.01(+0.19%)
May 26, 2017
5.300
5.520
5.270
5.320
202,202
+0.02(+0.38%)
May 25, 2017
5.320
5.380
5.280
5.300
171,864
-0.02(-0.38%)
May 24, 2017
5.350
5.410
5.300
5.320
164,346
-0.02(-0.37%)
May 23, 2017
5.380
5.474
5.320
5.340
158,841
-0.07(-1.29%)
May 22, 2017
5.430
5.480
5.320
5.410
135,414
+0.02(+0.37%)
May 19, 2017
5.450
5.550
5.340
5.390
97,992
-0.02(-0.37%)
May 18, 2017
5.530
5.580
5.160
5.410
283,355
-0.10(-1.81%)
May 17, 2017
5.550
5.650
5.350
5.510
406,279
-0.03(-0.54%)
May 16, 2017
5.130
5.807
5.100
5.540
397,844
+0.41(+7.99%)
May 15, 2017
5.180
5.270
5.048
5.130
235,761
+0.00(+0.00%)
May 12, 2017
4.760
5.270
4.760
5.130
349,687
+0.35(+7.32%)
May 11, 2017
4.840
4.880
4.570
4.780
240,932
-0.06(-1.24%)
May 10, 2017
4.800
5.050
4.800
4.840
311,171
-0.09(-1.83%)
May 09, 2017
5.000
5.030
4.620
4.930
270,332
-0.07(-1.40%)
May 08, 2017
5.320
5.320
4.930
5.000
194,720
-0.28(-5.30%)
May 05, 2017
5.190
5.300
5.110
5.280
179,854
+0.10(+1.93%)
May 04, 2017
5.300
5.300
5.010
5.180
206,196
-0.07(-1.33%)
May 03, 2017
5.280
5.320
5.200
5.250
131,984
-0.05(-0.94%)
May 02, 2017
5.410
5.450
5.161
5.300
215,250
-0.06(-1.12%)
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.