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
Voc Energy Trust
(NY:
VOC
)
5.730
-0.080 (-1.38%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
7.441
7.602
7.270
7.405
183,134
-0.08(-1.08%)
Apr 27, 2023
7.985
7.985
7.389
7.486
163,358
-0.29(-3.72%)
Apr 26, 2023
8.081
8.112
7.713
7.774
151,131
-0.29(-3.58%)
Apr 25, 2023
8.125
8.186
7.941
8.063
180,316
+0.04(+0.44%)
Apr 24, 2023
8.142
8.142
7.950
8.028
175,689
+0.04(+0.44%)
Apr 21, 2023
8.098
8.160
7.923
7.993
91,290
-0.10(-1.19%)
Apr 20, 2023
8.011
8.098
7.897
8.090
128,830
+0.04(+0.43%)
Apr 19, 2023
7.967
8.098
7.897
8.055
45,756
+0.02(+0.22%)
Apr 18, 2023
8.055
8.116
7.950
8.037
109,186
-0.01(-0.11%)
Apr 17, 2023
8.002
8.203
7.739
8.046
137,745
-0.14(-1.71%)
Apr 14, 2023
8.273
8.273
8.055
8.186
48,586
-0.07(-0.85%)
Apr 13, 2023
8.230
8.265
8.055
8.256
59,440
+0.03(+0.32%)
Apr 12, 2023
7.906
8.230
7.845
8.230
104,460
+0.32(+3.98%)
Apr 11, 2023
8.081
8.081
7.871
7.915
77,184
-0.04(-0.44%)
Apr 10, 2023
7.888
8.107
7.853
7.950
59,740
+0.10(+1.23%)
Apr 06, 2023
7.661
7.941
7.556
7.853
80,004
+0.06(+0.79%)
Apr 05, 2023
7.774
7.818
7.634
7.792
70,651
+0.11(+1.37%)
Apr 04, 2023
7.993
7.993
7.564
7.687
89,919
-0.25(-3.09%)
Apr 03, 2023
7.809
8.019
7.608
7.932
220,220
+0.69(+9.55%)
Mar 31, 2023
7.223
7.267
7.004
7.240
107,064
+0.30(+4.29%)
Mar 30, 2023
7.389
7.389
6.881
6.943
135,473
-0.41(-5.60%)
Mar 29, 2023
7.267
7.415
7.048
7.354
120,728
+0.22(+3.07%)
Mar 28, 2023
7.223
7.329
7.100
7.135
69,128
-0.09(-1.21%)
Mar 27, 2023
7.021
7.345
6.890
7.223
101,405
+0.16(+2.23%)
Mar 24, 2023
6.750
7.109
6.741
7.065
57,863
+0.11(+1.51%)
Mar 23, 2023
6.855
7.127
6.829
6.960
145,940
+0.17(+2.45%)
Mar 22, 2023
6.820
6.916
6.636
6.794
90,337
-0.10(-1.40%)
Mar 21, 2023
6.347
6.916
6.347
6.890
134,289
+0.60(+9.46%)
Mar 20, 2023
6.181
6.461
6.120
6.295
70,136
+0.15(+2.42%)
Mar 17, 2023
6.330
6.435
6.102
6.146
93,394
-0.19(-3.04%)
Mar 16, 2023
6.128
6.400
6.006
6.339
107,012
+0.12(+1.97%)
Mar 15, 2023
6.601
6.645
6.164
6.216
235,373
-0.51(-7.55%)
Mar 14, 2023
6.855
6.995
6.628
6.724
114,870
-0.04(-0.65%)
Mar 13, 2023
6.768
7.004
6.593
6.768
161,483
-0.25(-3.50%)
Mar 10, 2023
7.328
7.376
6.772
7.013
326,931
-0.31(-4.19%)
Mar 09, 2023
7.556
7.708
7.275
7.319
119,525
-0.33(-4.35%)
Mar 08, 2023
7.661
7.686
7.477
7.652
65,905
+0.03(+0.34%)
Mar 07, 2023
7.766
7.792
7.530
7.626
52,392
-0.08(-1.02%)
Mar 06, 2023
7.398
7.704
7.368
7.704
92,435
+0.30(+4.02%)
Mar 03, 2023
7.302
7.556
7.302
7.407
87,046
-0.01(-0.12%)
Mar 02, 2023
7.039
7.442
6.969
7.415
167,136
+0.41(+5.87%)
Mar 01, 2023
6.969
7.083
6.969
7.004
65,153
-0.03(-0.37%)
Feb 28, 2023
7.048
7.118
6.961
7.030
77,690
-0.02(-0.25%)
Feb 27, 2023
7.039
7.144
6.969
7.048
115,888
+0.06(+0.88%)
Feb 24, 2023
7.275
7.372
6.925
6.986
167,886
-0.21(-2.92%)
Feb 23, 2023
7.013
7.302
7.004
7.197
107,546
+0.19(+2.75%)
Feb 22, 2023
7.223
7.223
6.934
7.004
130,338
-0.14(-1.96%)
Feb 21, 2023
7.092
7.205
6.943
7.144
114,940
+0.01(+0.12%)
Feb 17, 2023
7.021
7.293
6.873
7.135
183,859
+0.08(+1.12%)
Feb 16, 2023
7.074
7.345
7.021
7.057
194,776
-0.19(-2.66%)
Feb 15, 2023
7.494
7.503
7.144
7.249
261,411
-0.31(-4.06%)
Feb 14, 2023
7.599
8.046
7.354
7.556
289,959
-0.05(-0.69%)
Feb 13, 2023
7.818
7.844
7.468
7.608
152,850
-0.21(-2.69%)
Feb 10, 2023
7.214
8.055
7.179
7.818
435,498
+0.72(+10.11%)
Feb 09, 2023
7.135
7.240
6.960
7.100
148,735
-0.03(-0.37%)
Feb 08, 2023
7.345
7.380
7.004
7.127
176,888
-0.14(-1.93%)
Feb 07, 2023
7.021
7.389
7.013
7.267
221,472
+0.19(+2.72%)
Feb 06, 2023
7.179
7.319
6.960
7.074
199,088
-0.07(-0.98%)
Feb 03, 2023
7.442
7.684
7.109
7.144
240,010
-0.30(-4.00%)
Feb 02, 2023
7.617
7.766
7.004
7.442
632,249
-0.33(-4.28%)
Feb 01, 2023
8.510
8.624
7.468
7.774
612,259
-0.74(-8.74%)
Jan 31, 2023
8.825
8.825
8.387
8.519
385,669
-0.31(-3.47%)
Jan 30, 2023
8.921
9.131
8.764
8.825
160,016
-0.39(-4.18%)
Jan 27, 2023
9.140
9.280
8.799
9.210
287,188
-0.07(-0.75%)
Jan 26, 2023
8.895
9.400
8.650
9.280
564,625
+0.57(+6.59%)
Jan 25, 2023
8.603
8.745
8.141
8.706
413,627
+0.09(+1.09%)
Jan 24, 2023
9.460
9.503
7.421
8.612
567,084
-0.65(-7.03%)
Jan 23, 2023
11.19
11.19
8.638
9.263
1,404,046
-1.95(-17.42%)
Jan 20, 2023
10.95
11.32
10.63
11.22
253,497
+0.45(+4.14%)
Jan 19, 2023
10.73
11.14
10.42
10.77
213,785
-0.09(-0.79%)
Jan 18, 2023
10.99
11.74
10.79
10.86
412,452
-0.02(-0.16%)
Jan 17, 2023
10.33
10.91
10.33
10.87
379,624
+0.68(+6.64%)
Jan 13, 2023
10.58
11.51
10.00
10.20
646,135
-0.33(-3.17%)
Jan 12, 2023
10.35
10.58
10.02
10.53
414,469
+0.29(+2.85%)
Jan 11, 2023
9.992
10.37
9.640
10.24
389,345
+0.46(+4.73%)
Jan 10, 2023
9.280
10.03
9.160
9.777
510,506
+0.66(+7.24%)
Jan 09, 2023
8.826
9.135
8.695
9.117
216,334
+0.45(+5.14%)
Jan 06, 2023
8.466
8.732
8.453
8.672
148,476
+0.25(+2.95%)
Jan 05, 2023
8.226
8.475
8.179
8.423
83,591
+0.15(+1.76%)
Jan 04, 2023
8.689
8.818
8.072
8.278
322,454
-0.37(-4.26%)
Jan 03, 2023
8.912
9.075
8.329
8.646
343,355
-0.24(-2.70%)
Dec 30, 2022
8.475
8.929
8.398
8.886
464,402
+0.46(+5.49%)
Dec 29, 2022
7.841
8.492
7.841
8.423
254,325
+0.44(+5.47%)
Dec 28, 2022
8.166
8.355
7.738
7.986
190,533
-0.36(-4.31%)
Dec 27, 2022
7.986
8.483
7.832
8.346
338,080
+0.53(+6.80%)
Dec 23, 2022
7.318
7.841
7.318
7.815
186,548
+0.53(+7.29%)
Dec 22, 2022
8.098
8.218
7.275
7.284
422,120
-0.73(-9.09%)
Dec 21, 2022
7.824
8.218
7.764
8.012
286,291
+0.31(+4.00%)
Dec 20, 2022
7.112
7.704
7.044
7.704
352,739
+0.73(+10.44%)
Dec 19, 2022
6.872
6.975
6.804
6.975
135,524
+0.17(+2.52%)
Dec 16, 2022
6.941
7.020
6.538
6.804
248,683
-0.21(-3.05%)
Dec 15, 2022
7.129
7.198
6.898
7.018
80,167
-0.05(-0.73%)
Dec 14, 2022
7.335
7.335
6.963
7.069
108,864
-0.21(-2.94%)
Dec 13, 2022
7.224
7.344
7.135
7.284
84,375
+0.21(+2.91%)
Dec 12, 2022
7.147
7.147
6.898
7.078
219,593
-0.12(-1.67%)
Dec 09, 2022
7.481
7.541
7.155
7.198
157,354
-0.19(-2.55%)
Dec 08, 2022
7.155
7.455
7.145
7.387
132,975
+0.26(+3.61%)
Dec 07, 2022
7.369
7.459
6.941
7.129
193,243
-0.24(-3.26%)
Dec 06, 2022
7.764
7.884
7.292
7.369
249,763
-0.39(-5.08%)
Dec 05, 2022
8.081
8.098
7.712
7.764
170,738
-0.11(-1.41%)
Dec 02, 2022
7.858
8.012
7.772
7.875
223,441
-0.21(-2.55%)
Dec 01, 2022
8.543
8.552
8.055
8.081
462,641
-0.24(-2.88%)
Nov 30, 2022
8.243
8.535
8.132
8.321
230,471
+0.27(+3.30%)
Nov 29, 2022
8.029
8.269
7.691
8.055
382,077
+0.30(+3.87%)
Nov 28, 2022
8.423
8.423
7.652
7.755
284,770
-0.70(-8.31%)
Nov 25, 2022
8.021
8.483
7.892
8.458
206,230
+0.59(+7.52%)
Nov 23, 2022
7.669
7.866
7.644
7.866
95,506
+0.20(+2.57%)
Nov 22, 2022
7.644
7.827
7.575
7.669
91,427
+0.03(+0.34%)
Nov 21, 2022
7.584
7.772
7.292
7.644
223,421
-0.03(-0.34%)
Nov 18, 2022
7.935
7.935
7.644
7.669
124,930
-0.31(-3.87%)
Nov 17, 2022
7.961
7.978
7.806
7.978
70,656
+0.01(+0.11%)
Nov 16, 2022
8.166
8.166
7.849
7.969
91,863
-0.17(-2.11%)
Nov 15, 2022
8.192
8.219
7.866
8.141
197,119
+0.06(+0.74%)
Nov 14, 2022
7.764
8.132
7.740
8.081
281,602
+0.45(+5.96%)
Nov 11, 2022
7.755
7.918
7.601
7.626
170,772
-0.09(-1.22%)
Nov 10, 2022
8.046
8.055
7.712
7.721
259,559
-0.12(-1.53%)
Nov 09, 2022
7.678
7.969
7.378
7.841
143,621
+0.16(+2.12%)
Nov 08, 2022
7.866
7.866
7.618
7.678
134,173
-0.12(-1.54%)
Nov 07, 2022
7.669
8.141
7.669
7.798
218,891
+0.04(+0.55%)
Nov 04, 2022
8.252
8.286
7.481
7.755
283,361
-0.66(-7.84%)
Nov 03, 2022
6.615
8.483
6.521
8.415
922,621
+1.62(+23.83%)
Nov 02, 2022
6.847
6.958
6.487
6.795
148,553
-0.04(-0.63%)
Nov 01, 2022
7.121
7.184
6.718
6.838
220,744
-0.21(-2.92%)
Oct 31, 2022
7.198
7.549
7.001
7.044
234,479
-0.19(-2.61%)
Oct 28, 2022
8.072
8.098
7.181
7.232
393,814
-0.77(-9.59%)
Oct 27, 2022
8.065
8.222
7.917
7.999
262,449
+0.13(+1.68%)
Oct 26, 2022
7.834
8.296
7.752
7.867
344,779
+0.09(+1.17%)
Oct 25, 2022
7.554
8.016
7.488
7.777
500,514
+0.31(+4.20%)
Oct 24, 2022
6.977
7.463
6.952
7.463
394,557
+0.43(+6.10%)
Oct 21, 2022
6.828
7.092
6.770
7.034
262,477
+0.20(+2.90%)
Oct 20, 2022
6.787
6.878
6.672
6.836
155,298
+0.10(+1.47%)
Oct 19, 2022
6.614
6.828
6.614
6.737
187,593
+0.11(+1.62%)
Oct 18, 2022
6.795
6.886
6.622
6.630
125,639
-0.16(-2.31%)
Oct 17, 2022
6.713
6.902
6.614
6.787
160,912
+0.10(+1.48%)
Oct 14, 2022
6.573
6.721
6.441
6.688
96,319
+0.18(+2.79%)
Oct 13, 2022
6.185
6.597
6.185
6.507
100,676
+0.16(+2.60%)
Oct 12, 2022
6.292
6.357
6.144
6.342
63,766
+0.05(+0.79%)
Oct 11, 2022
6.614
6.614
6.135
6.292
185,665
-0.38(-5.69%)
Oct 10, 2022
6.581
6.757
6.544
6.672
213,504
+0.17(+2.66%)
Oct 07, 2022
6.441
6.589
6.409
6.498
157,879
+0.09(+1.42%)
Oct 06, 2022
6.309
6.408
6.185
6.408
141,597
+0.10(+1.57%)
Oct 05, 2022
5.987
6.420
5.971
6.309
281,341
+0.34(+5.66%)
Oct 04, 2022
5.913
6.070
5.814
5.971
160,080
+0.24(+4.17%)
Oct 03, 2022
5.814
5.814
5.649
5.731
118,272
+0.15(+2.66%)
Sep 30, 2022
5.500
5.657
5.369
5.583
57,569
+0.07(+1.20%)
Sep 29, 2022
5.435
5.583
5.377
5.517
73,693
+0.01(+0.15%)
Sep 28, 2022
5.228
5.558
5.228
5.509
118,713
+0.31(+5.86%)
Sep 27, 2022
5.121
5.245
5.039
5.204
85,478
+0.20(+3.95%)
Sep 26, 2022
5.319
5.402
4.956
5.006
194,835
-0.38(-7.04%)
Sep 23, 2022
5.566
5.566
5.294
5.385
233,651
-0.35(-6.04%)
Sep 22, 2022
5.773
5.804
5.649
5.731
113,423
-0.04(-0.71%)
Sep 21, 2022
5.764
5.789
5.649
5.773
134,879
+0.16(+2.79%)
Sep 20, 2022
5.517
5.661
5.443
5.616
90,187
+0.01(+0.15%)
Sep 19, 2022
5.649
5.698
5.525
5.608
48,294
-0.07(-1.16%)
Sep 16, 2022
5.731
5.731
5.486
5.674
78,799
-0.06(-1.01%)
Sep 15, 2022
5.781
5.824
5.698
5.731
92,149
-0.04(-0.71%)
Sep 14, 2022
5.674
5.814
5.592
5.773
122,011
+0.21(+3.70%)
Sep 13, 2022
5.566
5.682
5.451
5.566
99,968
-0.07(-1.17%)
Sep 12, 2022
5.682
5.731
5.556
5.632
125,324
+0.11(+1.94%)
Sep 09, 2022
5.525
5.658
5.487
5.525
102,380
+0.13(+2.45%)
Sep 08, 2022
5.327
5.502
5.311
5.393
91,289
+0.07(+1.40%)
Sep 07, 2022
5.212
5.381
5.121
5.319
101,782
+0.14(+2.71%)
Sep 06, 2022
5.517
5.657
5.154
5.179
276,495
-0.34(-6.13%)
Sep 02, 2022
5.995
5.995
5.443
5.517
234,352
-0.35(-6.04%)
Sep 01, 2022
5.913
5.946
5.814
5.872
57,339
-0.11(-1.79%)
Aug 31, 2022
5.855
6.007
5.822
5.979
45,809
+0.04(+0.69%)
Aug 30, 2022
6.078
6.082
5.806
5.938
70,958
-0.11(-1.77%)
Aug 29, 2022
5.863
6.086
5.863
6.045
107,227
+0.14(+2.37%)
Aug 26, 2022
6.004
6.037
5.855
5.905
44,563
-0.04(-0.69%)
Aug 25, 2022
6.144
6.185
5.880
5.946
105,080
-0.10(-1.64%)
Aug 24, 2022
5.995
6.060
5.938
6.045
49,209
+0.08(+1.38%)
Aug 23, 2022
6.012
6.185
5.896
5.962
129,598
+0.00(+0.00%)
Aug 22, 2022
5.921
6.020
5.855
5.962
109,802
-0.09(-1.50%)
Aug 19, 2022
6.226
6.300
6.045
6.053
95,412
-0.26(-4.05%)
Aug 18, 2022
6.325
6.391
6.210
6.309
122,116
+0.08(+1.32%)
Aug 17, 2022
6.053
6.226
5.971
6.226
80,433
+0.17(+2.86%)
Aug 16, 2022
6.094
6.185
5.938
6.053
67,297
-0.01(-0.14%)
Aug 15, 2022
6.111
6.218
5.896
6.061
240,983
-0.33(-5.16%)
Aug 12, 2022
6.218
6.424
6.119
6.391
202,920
+0.27(+4.45%)
Aug 11, 2022
5.938
6.119
5.880
6.119
116,088
+0.30(+5.10%)
Aug 10, 2022
5.575
5.880
5.575
5.822
109,611
+0.28(+5.06%)
Aug 09, 2022
5.665
5.773
5.534
5.542
70,444
-0.11(-1.90%)
Aug 08, 2022
5.533
5.747
5.533
5.649
133,684
+0.12(+2.09%)
Aug 05, 2022
5.402
5.657
5.402
5.533
84,749
+0.11(+1.98%)
Aug 04, 2022
5.533
5.649
5.398
5.426
256,456
-0.18(-3.24%)
Aug 03, 2022
5.715
5.806
5.369
5.608
332,368
-0.08(-1.45%)
Aug 02, 2022
5.995
6.008
5.690
5.690
283,993
-0.37(-6.12%)
Aug 01, 2022
6.185
6.243
5.896
6.061
235,266
-0.18(-2.91%)
Jul 29, 2022
6.383
6.432
6.119
6.243
403,541
-0.05(-0.79%)
Jul 28, 2022
6.363
6.402
6.214
6.292
595,816
+0.02(+0.25%)
Jul 27, 2022
6.402
6.441
6.233
6.276
440,068
+0.00(+0.00%)
Jul 26, 2022
6.402
6.520
6.174
6.276
484,197
-0.17(-2.68%)
Jul 25, 2022
6.206
6.481
6.088
6.449
725,563
+0.40(+6.62%)
Jul 22, 2022
6.214
6.284
5.931
6.049
338,015
-0.13(-2.04%)
Jul 21, 2022
5.844
6.174
5.703
6.174
395,021
+0.31(+5.36%)
Jul 20, 2022
5.805
5.884
5.647
5.860
165,613
+0.09(+1.63%)
Jul 19, 2022
5.695
5.805
5.617
5.766
151,395
+0.13(+2.23%)
Jul 18, 2022
5.656
5.868
5.601
5.640
160,517
+0.05(+0.98%)
Jul 15, 2022
5.405
5.601
5.278
5.585
146,827
+0.24(+4.56%)
Jul 14, 2022
5.412
5.412
5.130
5.342
171,050
-0.16(-2.86%)
Jul 13, 2022
5.208
5.534
5.208
5.499
180,028
+0.20(+3.86%)
Jul 12, 2022
5.381
5.428
5.145
5.295
153,642
-0.20(-3.71%)
Jul 11, 2022
5.263
5.499
5.145
5.499
286,891
+0.18(+3.40%)
Jul 08, 2022
5.122
5.348
5.122
5.318
147,106
+0.23(+4.48%)
Jul 07, 2022
4.862
5.153
4.847
5.090
191,685
+0.28(+5.88%)
Jul 06, 2022
5.043
5.137
4.517
4.808
366,708
-0.25(-4.97%)
Jul 05, 2022
5.365
5.381
4.933
5.059
255,317
-0.29(-5.43%)
Jul 01, 2022
5.130
5.357
5.106
5.350
134,426
+0.25(+4.93%)
Jun 30, 2022
5.130
5.177
4.925
5.098
171,358
-0.05(-0.92%)
Jun 29, 2022
5.263
5.318
5.004
5.145
97,137
-0.11(-2.09%)
Jun 28, 2022
5.295
5.419
5.153
5.255
143,008
+0.10(+1.98%)
Jun 27, 2022
5.035
5.169
4.941
5.153
189,356
+0.26(+5.30%)
Jun 24, 2022
5.020
5.200
4.820
4.894
176,193
+0.02(+0.32%)
Jun 23, 2022
5.381
5.404
4.800
4.878
338,422
-0.48(-8.94%)
Jun 22, 2022
5.169
5.444
5.035
5.357
411,945
-0.09(-1.73%)
Jun 21, 2022
5.177
5.538
5.161
5.452
215,566
+0.25(+4.83%)
Jun 17, 2022
5.467
5.507
5.004
5.200
425,881
-0.24(-4.47%)
Jun 16, 2022
5.892
5.967
5.381
5.444
528,335
-0.59(-9.77%)
Jun 15, 2022
5.970
6.143
5.837
6.033
213,787
+0.07(+1.19%)
Jun 14, 2022
5.899
6.143
5.892
5.962
231,553
+0.09(+1.61%)
Jun 13, 2022
6.308
6.316
5.672
5.868
460,326
-0.65(-10.00%)
Jun 10, 2022
6.787
6.787
6.441
6.520
226,635
-0.27(-3.94%)
Jun 09, 2022
6.756
6.905
6.677
6.787
209,322
-0.03(-0.46%)
Jun 08, 2022
6.614
6.960
6.606
6.818
408,820
+0.28(+4.33%)
Jun 07, 2022
6.386
6.921
6.324
6.536
837,275
+0.13(+2.09%)
Jun 06, 2022
6.402
6.402
6.268
6.402
219,501
+0.00(+0.00%)
Jun 03, 2022
6.221
6.402
6.163
6.402
270,318
+0.20(+3.30%)
Jun 02, 2022
6.339
6.402
6.166
6.198
316,996
-0.12(-1.87%)
Jun 01, 2022
6.229
6.402
6.174
6.316
645,739
+0.20(+3.34%)
May 31, 2022
6.025
6.237
5.954
6.111
418,623
+0.29(+4.99%)
May 27, 2022
5.844
5.852
5.774
5.821
138,613
-0.03(-0.54%)
May 26, 2022
5.868
6.049
5.774
5.852
216,483
+0.05(+0.81%)
May 25, 2022
5.648
5.852
5.593
5.805
282,788
+0.16(+2.92%)
May 24, 2022
5.554
5.656
5.481
5.640
106,493
+0.09(+1.56%)
May 23, 2022
5.679
5.695
5.538
5.554
194,111
-0.10(-1.81%)
May 20, 2022
5.648
5.656
5.585
5.656
120,847
+0.05(+0.98%)
May 19, 2022
5.672
5.672
5.459
5.601
105,145
-0.13(-2.33%)
May 18, 2022
5.970
5.970
5.593
5.734
168,979
-0.19(-3.18%)
May 17, 2022
5.954
6.111
5.876
5.923
173,721
+0.09(+1.48%)
May 16, 2022
5.632
5.868
5.602
5.837
159,782
+0.26(+4.65%)
May 13, 2022
5.632
5.734
5.491
5.577
261,541
+0.27(+5.03%)
May 12, 2022
5.538
5.709
5.232
5.310
150,363
-0.23(-4.11%)
May 11, 2022
5.357
5.774
5.305
5.538
226,807
+0.16(+3.07%)
May 10, 2022
5.436
5.444
5.216
5.373
146,075
+0.09(+1.63%)
May 09, 2022
5.459
5.522
5.232
5.287
275,789
-0.17(-3.17%)
May 06, 2022
5.357
5.491
5.342
5.459
91,747
+0.10(+1.91%)
May 05, 2022
5.491
5.538
5.224
5.357
130,446
-0.14(-2.57%)
May 04, 2022
5.585
5.585
5.240
5.499
260,437
+0.22(+4.17%)
May 03, 2022
5.145
5.389
5.145
5.279
103,728
+0.18(+3.54%)
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.