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
Black Stone Minerals LP
(NY:
BSM
)
16.31
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2020
4.375
4.395
4.260
4.300
244,144
-0.08(-1.86%)
May 28, 2020
4.531
4.545
4.375
4.382
557,590
-0.16(-3.58%)
May 27, 2020
4.606
4.707
4.382
4.545
310,354
-0.01(-0.30%)
May 26, 2020
4.578
4.627
4.497
4.558
238,128
+0.05(+1.20%)
May 22, 2020
4.565
4.565
4.389
4.504
181,338
-0.06(-1.34%)
May 21, 2020
4.565
4.614
4.470
4.565
297,633
+0.06(+1.36%)
May 20, 2020
4.416
4.626
4.416
4.504
486,306
+0.09(+2.00%)
May 19, 2020
4.273
4.470
4.185
4.416
589,923
+0.16(+3.66%)
May 18, 2020
4.266
4.511
4.192
4.260
578,366
+0.11(+2.61%)
May 15, 2020
4.110
4.212
4.049
4.151
440,963
+0.02(+0.49%)
May 14, 2020
4.063
4.246
3.948
4.131
288,762
+0.07(+1.84%)
May 13, 2020
4.389
4.432
4.036
4.056
404,229
-0.39(-8.84%)
May 12, 2020
4.590
4.602
4.436
4.450
297,311
-0.07(-1.63%)
May 11, 2020
4.490
4.577
4.403
4.523
245,044
+0.01(+0.15%)
May 08, 2020
4.175
4.543
4.175
4.517
417,390
+0.39(+9.42%)
May 07, 2020
4.188
4.490
4.088
4.128
643,784
+0.03(+0.82%)
May 06, 2020
4.128
4.302
4.027
4.094
1,017,119
-0.01(-0.33%)
May 05, 2020
4.155
4.691
4.051
4.108
1,106,372
+0.33(+8.69%)
May 04, 2020
3.686
3.873
3.592
3.779
1,624,884
-0.06(-1.57%)
May 01, 2020
4.061
4.061
3.759
3.840
935,659
-0.25(-6.07%)
Apr 30, 2020
4.295
4.456
4.088
4.088
973,328
-0.22(-5.13%)
Apr 29, 2020
4.081
4.349
4.078
4.309
1,290,096
+0.31(+7.71%)
Apr 28, 2020
3.853
4.081
3.853
4.001
683,848
+0.18(+4.74%)
Apr 27, 2020
3.853
3.940
3.719
3.820
841,270
-0.17(-4.20%)
Apr 24, 2020
3.920
4.091
3.759
3.987
538,712
+0.12(+3.12%)
Apr 23, 2020
3.558
3.927
3.518
3.867
1,500,245
+0.05(+1.23%)
Apr 22, 2020
3.853
3.967
3.820
3.820
1,272,950
+0.04(+1.06%)
Apr 21, 2020
3.404
3.820
3.357
3.779
1,361,495
+0.28(+8.05%)
Apr 20, 2020
3.150
3.672
3.150
3.498
1,535,077
+0.03(+0.97%)
Apr 17, 2020
3.357
3.558
3.357
3.465
683,463
+0.18(+5.51%)
Apr 16, 2020
3.679
3.774
3.196
3.284
770,122
-0.46(-12.34%)
Apr 15, 2020
3.920
3.927
3.485
3.746
629,235
-0.24(-6.05%)
Apr 14, 2020
4.202
4.255
3.900
3.987
395,440
-0.20(-4.80%)
Apr 13, 2020
4.503
4.530
4.041
4.188
498,574
-0.17(-3.85%)
Apr 09, 2020
4.215
4.657
4.081
4.356
896,710
+0.25(+6.04%)
Apr 08, 2020
3.920
4.176
3.900
4.108
791,697
+0.22(+5.69%)
Apr 07, 2020
3.699
3.947
3.666
3.887
486,805
+0.32(+9.02%)
Apr 06, 2020
3.451
3.679
3.411
3.565
739,827
+0.11(+3.30%)
Apr 03, 2020
3.384
3.472
3.270
3.451
381,575
+0.13(+4.04%)
Apr 02, 2020
3.089
3.605
3.062
3.317
1,084,998
+0.30(+10.00%)
Apr 01, 2020
3.129
3.152
2.902
3.016
363,343
-0.12(-3.85%)
Mar 31, 2020
2.935
3.243
2.855
3.136
1,044,107
+0.33(+11.69%)
Mar 30, 2020
3.022
3.036
2.707
2.808
578,035
-0.09(-3.23%)
Mar 27, 2020
2.915
3.076
2.828
2.902
506,927
+0.00(+0.00%)
Mar 26, 2020
3.089
3.248
2.747
2.902
1,033,527
-0.15(-5.04%)
Mar 25, 2020
2.908
3.263
2.855
3.056
909,797
+0.18(+6.29%)
Mar 24, 2020
2.801
2.935
2.764
2.875
870,183
+0.09(+3.13%)
Mar 23, 2020
2.848
3.022
2.747
2.788
628,786
-0.29(-9.37%)
Mar 20, 2020
2.868
3.217
2.814
3.076
1,089,662
+0.31(+11.14%)
Mar 19, 2020
3.096
3.243
2.707
2.768
1,331,784
-0.31(-10.02%)
Mar 18, 2020
3.016
3.304
2.915
3.076
991,046
-0.24(-7.27%)
Mar 17, 2020
3.793
3.860
3.310
3.317
3,414,261
-0.48(-12.54%)
Mar 16, 2020
4.014
4.202
3.786
3.793
465,512
-0.68(-15.14%)
Mar 13, 2020
4.121
4.570
3.960
4.470
930,585
+0.56(+14.41%)
Mar 12, 2020
4.007
4.121
3.907
3.907
791,960
-0.44(-10.17%)
Mar 11, 2020
4.751
4.751
4.349
4.349
808,857
-0.50(-10.36%)
Mar 10, 2020
5.227
5.227
4.778
4.852
591,702
+0.12(+2.55%)
Mar 09, 2020
4.617
4.919
4.423
4.731
1,151,630
-0.61(-11.42%)
Mar 06, 2020
5.656
5.656
5.260
5.341
848,509
-0.36(-6.24%)
Mar 05, 2020
5.696
5.729
5.595
5.696
272,097
-0.05(-0.82%)
Mar 04, 2020
5.850
5.904
5.696
5.743
492,817
-0.07(-1.27%)
Mar 03, 2020
5.944
5.977
5.709
5.817
709,650
-0.13(-2.25%)
Mar 02, 2020
6.004
6.071
5.803
5.951
715,507
+0.02(+0.34%)
Feb 28, 2020
5.709
5.931
5.662
5.931
1,172,036
+0.14(+2.43%)
Feb 27, 2020
5.689
5.890
5.428
5.790
1,416,595
+0.01(+0.12%)
Feb 26, 2020
5.951
6.031
5.760
5.783
1,093,124
-0.20(-3.36%)
Feb 25, 2020
6.132
6.245
5.884
5.984
2,973,682
-0.70(-10.43%)
Feb 24, 2020
6.668
6.768
6.581
6.681
460,335
-0.10(-1.48%)
Feb 21, 2020
6.674
6.795
6.634
6.782
1,298,730
-0.17(-2.41%)
Feb 20, 2020
6.882
7.123
6.875
6.949
862,649
+0.12(+1.77%)
Feb 19, 2020
6.882
6.929
6.775
6.828
277,211
+0.00(+0.00%)
Feb 18, 2020
6.701
6.842
6.674
6.828
354,920
+0.11(+1.60%)
Feb 14, 2020
6.701
6.855
6.694
6.721
547,218
+0.03(+0.50%)
Feb 13, 2020
6.621
6.764
6.614
6.688
706,161
-0.17(-2.54%)
Feb 12, 2020
6.823
6.888
6.764
6.862
478,763
+0.13(+1.93%)
Feb 11, 2020
6.510
6.790
6.478
6.732
478,640
+0.25(+3.82%)
Feb 10, 2020
6.419
6.543
6.400
6.484
776,548
+0.08(+1.22%)
Feb 07, 2020
6.283
6.497
6.191
6.406
1,087,640
+0.14(+2.18%)
Feb 06, 2020
6.595
6.615
6.165
6.270
2,385,416
-0.31(-4.75%)
Feb 05, 2020
6.523
6.634
6.478
6.582
796,085
+0.09(+1.40%)
Feb 04, 2020
6.478
6.510
6.348
6.491
1,284,420
+0.07(+1.01%)
Feb 03, 2020
6.497
6.520
6.328
6.426
973,775
-0.11(-1.69%)
Jan 31, 2020
6.732
6.732
6.510
6.536
1,209,445
-0.20(-3.00%)
Jan 30, 2020
6.888
6.963
6.530
6.738
1,326,798
-0.18(-2.54%)
Jan 29, 2020
7.129
7.161
6.895
6.914
879,064
-0.20(-2.84%)
Jan 28, 2020
7.227
7.298
7.116
7.116
627,469
-0.11(-1.53%)
Jan 27, 2020
7.181
7.298
7.096
7.227
840,367
-0.01(-0.09%)
Jan 24, 2020
7.467
7.467
7.214
7.233
686,130
-0.23(-3.05%)
Jan 23, 2020
7.591
7.615
7.370
7.461
509,936
-0.17(-2.22%)
Jan 22, 2020
7.689
7.734
7.591
7.630
588,279
-0.12(-1.51%)
Jan 21, 2020
7.904
7.904
7.734
7.747
813,527
-0.20(-2.54%)
Jan 17, 2020
8.203
8.229
7.913
7.949
963,685
-0.20(-2.48%)
Jan 16, 2020
8.255
8.311
8.145
8.151
259,678
-0.08(-1.03%)
Jan 15, 2020
8.392
8.392
8.229
8.236
241,322
-0.14(-1.71%)
Jan 14, 2020
8.398
8.398
8.145
8.379
527,249
-0.05(-0.62%)
Jan 13, 2020
8.496
8.505
8.392
8.431
365,122
-0.08(-0.92%)
Jan 10, 2020
8.600
8.678
8.477
8.509
388,146
-0.09(-1.06%)
Jan 09, 2020
8.535
8.672
8.451
8.600
489,034
+0.17(+2.01%)
Jan 08, 2020
8.665
8.665
8.372
8.431
334,406
-0.23(-2.70%)
Jan 07, 2020
8.659
8.685
8.561
8.665
300,209
-0.01(-0.08%)
Jan 06, 2020
8.581
8.812
8.561
8.672
436,464
+0.12(+1.45%)
Jan 03, 2020
8.477
8.594
8.438
8.548
563,865
+0.10(+1.23%)
Jan 02, 2020
8.275
8.451
8.271
8.444
277,640
+0.16(+1.97%)
Dec 31, 2019
8.307
8.307
8.242
8.281
542,361
-0.05(-0.55%)
Dec 30, 2019
8.424
8.490
8.314
8.327
1,110,602
-0.12(-1.39%)
Dec 27, 2019
8.600
8.620
8.405
8.444
462,949
-0.12(-1.44%)
Dec 26, 2019
8.398
8.600
8.379
8.568
593,724
+0.17(+2.02%)
Dec 24, 2019
8.314
8.424
8.281
8.398
276,018
+0.11(+1.34%)
Dec 23, 2019
8.236
8.314
8.164
8.288
633,849
+0.03(+0.32%)
Dec 20, 2019
8.190
8.359
8.027
8.262
4,081,301
+0.07(+0.87%)
Dec 19, 2019
8.105
8.216
8.086
8.190
277,048
+0.06(+0.72%)
Dec 18, 2019
8.086
8.223
8.034
8.132
425,568
+0.04(+0.48%)
Dec 17, 2019
7.878
8.099
7.878
8.092
536,909
+0.22(+2.81%)
Dec 16, 2019
7.878
8.099
7.813
7.871
708,080
-0.03(-0.41%)
Dec 13, 2019
7.917
7.923
7.826
7.904
1,248,152
+0.01(+0.17%)
Dec 12, 2019
7.767
7.904
7.767
7.891
372,029
+0.12(+1.59%)
Dec 11, 2019
7.813
7.865
7.767
7.767
329,867
-0.07(-0.91%)
Dec 10, 2019
7.826
7.878
7.780
7.839
329,562
-0.01(-0.08%)
Dec 09, 2019
7.754
7.897
7.721
7.845
340,197
+0.05(+0.67%)
Dec 06, 2019
7.708
7.793
7.676
7.793
379,238
+0.12(+1.53%)
Dec 05, 2019
7.754
7.799
7.650
7.676
371,799
-0.08(-1.09%)
Dec 04, 2019
7.656
7.770
7.637
7.760
330,170
+0.11(+1.45%)
Dec 03, 2019
7.663
7.783
7.552
7.650
787,090
+0.02(+0.26%)
Dec 02, 2019
7.793
7.813
7.630
7.630
610,223
-0.10(-1.26%)
Nov 29, 2019
7.461
7.780
7.461
7.728
440,677
+0.29(+3.85%)
Nov 27, 2019
7.422
7.475
7.324
7.441
619,621
+0.01(+0.18%)
Nov 26, 2019
7.721
7.741
7.409
7.428
1,049,973
-0.38(-4.84%)
Nov 25, 2019
7.780
7.806
7.734
7.806
343,135
+0.02(+0.25%)
Nov 22, 2019
7.754
7.826
7.747
7.786
479,845
+0.03(+0.34%)
Nov 21, 2019
7.813
7.839
7.663
7.760
558,052
-0.03(-0.33%)
Nov 20, 2019
7.780
7.826
7.741
7.786
414,773
+0.01(+0.17%)
Nov 19, 2019
7.826
7.858
7.726
7.773
679,375
-0.08(-1.08%)
Nov 18, 2019
8.008
8.040
7.718
7.858
1,130,507
-0.20(-2.43%)
Nov 15, 2019
8.066
8.125
8.027
8.053
463,871
-0.01(-0.16%)
Nov 14, 2019
8.268
8.327
8.040
8.066
625,627
-0.21(-2.59%)
Nov 13, 2019
8.385
8.405
8.223
8.281
595,462
-0.11(-1.32%)
Nov 12, 2019
8.468
8.468
8.329
8.392
733,778
-0.03(-0.38%)
Nov 11, 2019
8.462
8.474
8.348
8.424
726,325
+0.00(+0.00%)
Nov 08, 2019
8.303
8.424
8.196
8.424
969,068
+0.15(+1.76%)
Nov 07, 2019
8.265
8.424
8.234
8.278
922,158
+0.05(+0.62%)
Nov 06, 2019
8.373
8.392
8.155
8.227
953,276
-0.08(-0.99%)
Nov 05, 2019
8.322
8.462
7.930
8.310
1,006,429
-0.11(-1.28%)
Nov 04, 2019
8.291
8.607
8.291
8.417
755,784
+0.14(+1.68%)
Nov 01, 2019
8.265
8.346
8.196
8.278
637,091
+0.01(+0.08%)
Oct 31, 2019
8.322
8.373
8.170
8.272
520,953
-0.04(-0.46%)
Oct 30, 2019
8.386
8.411
8.284
8.310
226,989
-0.08(-0.91%)
Oct 29, 2019
8.563
8.575
8.386
8.386
713,217
-0.20(-2.29%)
Oct 28, 2019
8.556
8.683
8.519
8.582
287,002
+0.03(+0.30%)
Oct 25, 2019
8.493
8.569
8.436
8.556
432,786
+0.05(+0.60%)
Oct 24, 2019
8.430
8.550
8.430
8.506
232,456
+0.07(+0.83%)
Oct 23, 2019
8.455
8.537
8.411
8.436
235,411
-0.02(-0.22%)
Oct 22, 2019
8.373
8.493
8.348
8.455
328,054
+0.11(+1.37%)
Oct 21, 2019
8.284
8.411
8.278
8.341
867,438
+0.07(+0.84%)
Oct 18, 2019
8.417
8.449
8.272
8.272
317,439
-0.12(-1.43%)
Oct 17, 2019
8.411
8.462
8.373
8.392
360,580
+0.04(+0.45%)
Oct 16, 2019
8.322
8.449
8.291
8.354
190,604
+0.02(+0.23%)
Oct 15, 2019
8.405
8.430
8.322
8.335
247,794
-0.08(-0.90%)
Oct 14, 2019
8.367
8.420
8.265
8.411
144,794
+0.05(+0.61%)
Oct 11, 2019
8.303
8.385
8.303
8.360
386,489
+0.13(+1.62%)
Oct 10, 2019
8.259
8.363
8.189
8.227
460,219
-0.05(-0.61%)
Oct 09, 2019
8.354
8.405
8.259
8.278
322,260
-0.05(-0.61%)
Oct 08, 2019
8.443
8.462
8.221
8.329
557,121
-0.13(-1.57%)
Oct 07, 2019
8.575
8.639
8.449
8.462
373,033
-0.16(-1.84%)
Oct 04, 2019
8.753
8.784
8.537
8.620
290,578
-0.13(-1.52%)
Oct 03, 2019
8.658
8.854
8.607
8.753
236,283
+0.11(+1.32%)
Oct 02, 2019
8.791
8.822
8.613
8.639
303,032
-0.14(-1.59%)
Oct 01, 2019
9.101
9.101
8.778
8.778
315,028
-0.23(-2.60%)
Sep 30, 2019
8.955
9.018
8.924
9.012
192,141
+0.04(+0.42%)
Sep 27, 2019
8.822
9.006
8.816
8.974
140,943
+0.15(+1.65%)
Sep 26, 2019
9.012
9.023
8.829
8.829
440,650
-0.16(-1.76%)
Sep 25, 2019
8.987
9.044
8.943
8.987
802,046
-0.01(-0.07%)
Sep 24, 2019
9.113
9.113
8.987
8.993
122,159
-0.13(-1.39%)
Sep 23, 2019
9.044
9.202
9.044
9.120
304,503
+0.09(+0.98%)
Sep 20, 2019
9.272
9.311
9.031
9.031
1,387,001
-0.24(-2.59%)
Sep 19, 2019
9.443
9.485
9.240
9.272
144,179
-0.13(-1.35%)
Sep 18, 2019
9.613
9.620
9.398
9.398
151,731
-0.21(-2.17%)
Sep 17, 2019
9.829
9.829
9.512
9.607
431,229
-0.20(-2.00%)
Sep 16, 2019
9.601
9.873
9.411
9.803
439,657
+0.49(+5.23%)
Sep 13, 2019
9.303
9.367
9.139
9.316
601,223
+0.06(+0.68%)
Sep 12, 2019
9.335
9.386
9.189
9.253
242,660
-0.10(-1.08%)
Sep 11, 2019
9.436
9.436
9.246
9.354
242,464
-0.09(-0.94%)
Sep 10, 2019
9.424
9.537
9.354
9.443
227,562
+0.07(+0.74%)
Sep 09, 2019
9.303
9.461
9.202
9.373
777,973
+0.03(+0.34%)
Sep 06, 2019
8.892
9.341
8.879
9.341
1,116,806
+0.40(+4.46%)
Sep 05, 2019
9.063
9.065
8.924
8.943
95,495
-0.04(-0.42%)
Sep 04, 2019
8.993
9.006
8.898
8.981
112,935
+0.07(+0.78%)
Sep 03, 2019
8.911
8.949
8.848
8.911
138,265
-0.10(-1.12%)
Aug 30, 2019
9.018
9.044
8.905
9.012
104,917
-0.01(-0.07%)
Aug 29, 2019
9.018
9.070
8.955
9.018
220,284
+0.01(+0.14%)
Aug 28, 2019
8.854
9.075
8.810
9.006
234,880
+0.21(+2.37%)
Aug 27, 2019
8.943
8.956
8.696
8.797
243,036
-0.12(-1.35%)
Aug 26, 2019
8.917
9.018
8.898
8.917
190,809
+0.01(+0.14%)
Aug 23, 2019
9.012
9.031
8.822
8.905
234,485
-0.13(-1.40%)
Aug 22, 2019
9.088
9.170
8.974
9.031
193,960
-0.05(-0.56%)
Aug 21, 2019
9.063
9.107
8.986
9.082
301,354
+0.02(+0.21%)
Aug 20, 2019
9.094
9.158
8.987
9.063
196,453
+0.03(+0.28%)
Aug 19, 2019
8.759
9.050
8.753
9.037
201,759
+0.28(+3.18%)
Aug 16, 2019
8.765
8.803
8.708
8.759
467,548
+0.08(+0.87%)
Aug 15, 2019
8.727
8.772
8.639
8.683
314,513
-0.09(-1.01%)
Aug 14, 2019
8.860
8.867
8.613
8.772
594,012
-0.12(-1.35%)
Aug 13, 2019
8.960
9.015
8.812
8.892
343,722
-0.01(-0.14%)
Aug 12, 2019
8.910
8.960
8.824
8.904
121,974
-0.03(-0.35%)
Aug 09, 2019
9.058
9.126
8.905
8.935
192,982
-0.07(-0.82%)
Aug 08, 2019
8.898
9.089
8.793
9.009
417,352
+0.29(+3.32%)
Aug 07, 2019
8.873
8.941
8.639
8.719
488,651
-0.30(-3.28%)
Aug 06, 2019
9.095
9.280
8.910
9.015
570,567
-0.09(-0.95%)
Aug 05, 2019
9.126
9.206
8.978
9.102
267,283
-0.13(-1.40%)
Aug 02, 2019
9.237
9.256
9.145
9.231
813,930
+0.01(+0.07%)
Aug 01, 2019
9.256
9.330
9.188
9.225
314,958
-0.02(-0.27%)
Jul 31, 2019
9.256
9.354
9.157
9.250
285,407
+0.02(+0.27%)
Jul 30, 2019
9.188
9.274
9.126
9.225
242,150
+0.04(+0.40%)
Jul 29, 2019
9.188
9.212
9.139
9.188
363,596
-0.02(-0.20%)
Jul 26, 2019
9.274
9.314
9.163
9.206
668,464
-0.07(-0.80%)
Jul 25, 2019
9.428
9.446
9.256
9.280
162,731
-0.15(-1.57%)
Jul 24, 2019
9.311
9.515
9.262
9.428
296,151
+0.12(+1.26%)
Jul 23, 2019
9.213
9.330
9.163
9.311
262,535
+0.12(+1.27%)
Jul 22, 2019
9.182
9.248
9.148
9.194
118,166
+0.01(+0.13%)
Jul 19, 2019
9.231
9.243
9.132
9.182
345,908
-0.06(-0.67%)
Jul 18, 2019
9.169
9.253
9.151
9.243
122,472
+0.08(+0.87%)
Jul 17, 2019
9.342
9.348
9.151
9.163
339,536
-0.18(-1.98%)
Jul 16, 2019
9.342
9.435
9.268
9.348
280,213
+0.00(+0.00%)
Jul 15, 2019
9.595
9.595
9.336
9.348
217,351
-0.24(-2.51%)
Jul 12, 2019
9.515
9.626
9.435
9.589
509,051
+0.07(+0.71%)
Jul 11, 2019
9.583
9.644
9.490
9.521
296,033
+0.07(+0.78%)
Jul 10, 2019
9.496
9.570
9.404
9.447
744,468
+0.00(+0.00%)
Jul 09, 2019
9.354
9.515
9.262
9.447
190,269
+0.09(+0.99%)
Jul 08, 2019
9.428
9.472
9.342
9.354
88,776
-0.11(-1.17%)
Jul 05, 2019
9.348
9.490
9.342
9.465
115,789
+0.05(+0.52%)
Jul 03, 2019
9.459
9.478
9.367
9.416
123,897
-0.06(-0.59%)
Jul 02, 2019
9.472
9.478
9.324
9.472
144,744
+0.00(+0.00%)
Jul 01, 2019
9.700
9.700
9.435
9.472
242,979
-0.09(-0.90%)
Jun 28, 2019
9.404
9.595
9.376
9.558
341,205
+0.14(+1.44%)
Jun 27, 2019
9.280
9.453
9.188
9.422
263,950
+0.09(+0.99%)
Jun 26, 2019
9.379
9.548
9.280
9.330
375,523
-0.02(-0.26%)
Jun 25, 2019
9.459
9.533
9.348
9.354
364,429
-0.15(-1.62%)
Jun 24, 2019
9.663
9.737
9.472
9.509
433,713
-0.15(-1.60%)
Jun 21, 2019
9.650
9.700
9.570
9.663
664,247
+0.01(+0.06%)
Jun 20, 2019
9.786
9.823
9.644
9.657
658,768
+0.03(+0.32%)
Jun 19, 2019
9.712
9.743
9.626
9.626
153,878
-0.04(-0.45%)
Jun 18, 2019
9.558
9.678
9.533
9.669
500,007
+0.14(+1.42%)
Jun 17, 2019
9.675
9.712
9.502
9.533
326,400
-0.14(-1.40%)
Jun 14, 2019
9.792
9.854
9.607
9.669
1,148,649
-0.04(-0.44%)
Jun 13, 2019
9.934
9.953
9.700
9.712
1,360,084
-0.01(-0.06%)
Jun 12, 2019
9.959
10.01
9.706
9.718
573,862
-0.31(-3.07%)
Jun 11, 2019
10.07
10.09
9.724
10.03
1,825,961
-0.02(-0.25%)
Jun 10, 2019
10.16
10.18
10.00
10.05
189,568
-0.05(-0.49%)
Jun 07, 2019
10.07
10.19
9.983
10.10
241,146
+0.05(+0.49%)
Jun 06, 2019
10.05
10.11
9.971
10.05
183,365
-0.03(-0.31%)
Jun 05, 2019
10.23
10.26
10.08
10.08
182,155
-0.15(-1.45%)
Jun 04, 2019
10.16
10.25
10.03
10.23
369,307
+0.08(+0.79%)
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.