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
Forward Inds Inc
(NQ:
FORD
)
0.5230
-0.0171 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
1.500
1.540
1.480
1.504
31,300
-0.01(-0.38%)
Nov 27, 2015
1.470
1.550
1.440
1.510
58,316
+0.07(+4.86%)
Nov 25, 2015
1.450
1.440
1.440
1.440
146,600
+0.02(+1.41%)
Nov 24, 2015
1.500
1.540
1.420
1.420
82,380
-0.06(-4.05%)
Nov 23, 2015
1.480
1.670
1.440
1.480
537,132
+0.03(+2.07%)
Nov 20, 2015
1.390
1.590
1.390
1.450
196,350
+0.03(+2.11%)
Nov 19, 2015
1.320
1.450
1.320
1.420
63,387
+0.08(+5.97%)
Nov 18, 2015
1.390
1.420
1.340
1.340
20,272
-0.04(-2.90%)
Nov 17, 2015
1.430
1.430
1.380
1.380
12,999
-0.02(-1.43%)
Nov 16, 2015
1.380
1.410
1.300
1.400
38,597
+0.03(+2.19%)
Nov 13, 2015
1.390
1.430
1.360
1.370
37,051
-0.03(-1.94%)
Nov 12, 2015
1.280
1.500
1.260
1.397
205,595
+0.10(+7.47%)
Nov 11, 2015
1.400
1.420
1.300
1.300
73,308
-0.08(-5.80%)
Nov 10, 2015
1.380
1.450
1.330
1.380
186,411
-0.04(-2.82%)
Nov 09, 2015
1.500
1.680
1.410
1.420
323,187
-0.13(-8.39%)
Nov 06, 2015
1.550
1.790
1.500
1.550
1,100,216
+0.01(+0.65%)
Nov 05, 2015
1.250
1.609
1.240
1.540
983,382
+0.31(+25.20%)
Nov 04, 2015
1.190
1.260
1.190
1.230
68,197
+0.04(+3.36%)
Nov 03, 2015
1.160
1.220
1.160
1.190
50,664
-0.02(-1.65%)
Nov 02, 2015
1.200
1.230
1.160
1.210
55,278
+0.00(+0.00%)
Oct 30, 2015
1.240
1.240
1.192
1.210
35,695
-0.01(-0.83%)
Oct 29, 2015
1.250
1.300
1.190
1.220
63,901
+0.01(+0.83%)
Oct 28, 2015
1.200
1.260
1.180
1.210
190,993
+0.03(+2.54%)
Oct 27, 2015
1.140
1.200
1.080
1.180
105,406
+0.05(+4.42%)
Oct 26, 2015
1.140
1.150
1.100
1.130
27,497
+0.02(+1.80%)
Oct 23, 2015
1.130
1.160
1.080
1.110
62,377
-0.04(-3.48%)
Oct 22, 2015
1.190
1.240
1.120
1.150
77,463
-0.03(-2.54%)
Oct 21, 2015
1.190
1.306
1.170
1.180
325,575
-0.02(-1.75%)
Oct 20, 2015
1.290
1.320
1.170
1.201
123,337
-0.07(-5.43%)
Oct 19, 2015
1.290
1.330
1.270
1.270
38,844
-0.04(-3.05%)
Oct 16, 2015
1.300
1.349
1.280
1.310
47,735
-0.02(-1.50%)
Oct 15, 2015
1.280
1.340
1.270
1.330
65,254
+0.06(+4.72%)
Oct 14, 2015
1.300
1.350
1.260
1.270
43,379
-0.03(-2.31%)
Oct 13, 2015
1.300
1.340
1.250
1.300
89,274
+0.02(+1.56%)
Oct 12, 2015
1.370
1.370
1.270
1.280
68,114
-0.04(-3.04%)
Oct 09, 2015
1.310
1.356
1.250
1.320
219,898
+0.05(+4.03%)
Oct 08, 2015
1.260
1.320
1.240
1.269
113,683
+0.03(+2.34%)
Oct 07, 2015
1.270
1.300
1.230
1.240
101,416
-0.03(-2.36%)
Oct 06, 2015
1.330
1.370
1.220
1.270
134,816
-0.03(-2.31%)
Oct 05, 2015
1.210
1.340
1.210
1.300
217,724
+0.09(+7.44%)
Oct 02, 2015
1.250
1.290
1.160
1.210
271,762
-0.06(-4.72%)
Oct 01, 2015
1.380
1.389
1.240
1.270
348,609
-0.08(-6.27%)
Sep 30, 2015
1.440
1.460
1.320
1.355
225,118
-0.04(-3.21%)
Sep 29, 2015
1.420
1.480
1.400
1.400
207,118
-0.03(-2.10%)
Sep 28, 2015
1.540
1.540
1.400
1.430
304,615
-0.06(-4.03%)
Sep 25, 2015
1.630
1.700
1.450
1.490
730,708
-0.15(-9.15%)
Sep 24, 2015
1.580
1.670
1.550
1.640
474,456
+0.05(+3.14%)
Sep 23, 2015
1.700
1.700
1.540
1.590
382,217
-0.05(-3.18%)
Sep 22, 2015
1.690
1.700
1.610
1.642
319,259
-0.06(-3.39%)
Sep 21, 2015
1.600
1.740
1.523
1.700
1,510,862
+0.12(+7.59%)
Sep 18, 2015
1.500
1.645
1.500
1.580
591,421
+0.03(+2.01%)
Sep 17, 2015
1.560
1.600
1.490
1.549
492,452
-0.05(-3.19%)
Sep 16, 2015
1.820
1.940
1.590
1.600
2,558,280
-0.13(-7.51%)
Sep 15, 2015
1.530
1.850
1.510
1.730
2,858,376
+0.20(+13.07%)
Sep 14, 2015
1.450
1.550
1.430
1.530
439,093
+0.10(+7.00%)
Sep 11, 2015
1.450
1.530
1.410
1.430
328,720
-0.02(-1.39%)
Sep 10, 2015
1.540
1.590
1.420
1.450
458,547
-0.10(-6.57%)
Sep 09, 2015
1.660
1.690
1.530
1.552
634,668
-0.08(-4.79%)
Sep 08, 2015
1.670
1.780
1.580
1.630
1,480,047
+0.05(+3.16%)
Sep 04, 2015
1.710
1.580
1.580
1.580
1,491,200
-0.15(-8.67%)
Sep 03, 2015
1.610
1.740
1.540
1.730
1,393,061
+0.06(+3.59%)
Sep 02, 2015
1.770
1.840
1.520
1.670
3,116,335
-0.18(-9.73%)
Sep 01, 2015
1.360
1.990
1.350
1.850
5,250,755
+0.50(+37.04%)
Aug 31, 2015
1.630
1.700
1.350
1.350
1,480,301
-0.32(-19.16%)
Aug 28, 2015
2.080
2.240
1.591
1.670
2,645,921
-0.67(-28.63%)
Aug 27, 2015
2.280
2.910
2.030
2.340
15,162,900
+0.53(+29.28%)
Aug 26, 2015
1.320
1.920
1.320
1.810
19,197,264
+0.53(+41.41%)
Aug 25, 2015
1.010
1.930
1.000
1.280
11,134,443
+0.25(+24.30%)
Aug 24, 2015
0.9600
1.030
0.9500
1.030
120,965
-0.01(-0.98%)
Aug 21, 2015
1.030
1.060
0.9695
1.040
195,894
-0.02(-1.90%)
Aug 20, 2015
1.040
1.148
1.000
1.060
242,019
-0.01(-0.93%)
Aug 19, 2015
1.130
1.130
0.9600
1.070
222,997
-0.03(-2.73%)
Aug 18, 2015
1.130
1.150
1.080
1.100
206,611
-0.05(-4.35%)
Aug 17, 2015
1.200
1.250
1.050
1.150
773,396
-0.11(-8.73%)
Aug 14, 2015
1.050
1.590
0.9600
1.260
4,713,135
+0.22(+21.15%)
Aug 13, 2015
1.010
1.330
1.010
1.040
406,925
-0.11(-9.57%)
Aug 12, 2015
1.770
1.790
1.050
1.150
2,946,632
-0.55(-32.35%)
Aug 11, 2015
0.9200
3.900
0.9200
1.700
6,506,300
+1.05(+161.54%)
Aug 10, 2015
0.6500
0.6800
0.6400
0.6500
8,700
-0.03(-4.87%)
Aug 07, 2015
0.6875
0.6875
0.6833
0.6833
1,389
+0.02(+3.53%)
Aug 06, 2015
0.6560
0.7250
0.6501
0.6600
25,569
-0.02(-2.37%)
Aug 05, 2015
0.6710
0.6760
0.6600
0.6760
3,028
+0.01(+0.90%)
Aug 04, 2015
0.6430
0.6700
0.6430
0.6700
8,540
+0.03(+4.09%)
Aug 03, 2015
0.6688
0.6688
0.6437
0.6437
324
-0.01(-0.97%)
Jul 31, 2015
0.6600
0.6695
0.6500
0.6500
13,752
-0.01(-1.52%)
Jul 30, 2015
0.6695
0.6695
0.6430
0.6600
4,023
+0.01(+1.54%)
Jul 29, 2015
0.6501
0.6502
0.6430
0.6500
11,359
+0.00(+0.00%)
Jul 28, 2015
0.6501
0.6700
0.6500
0.6500
5,774
+0.01(+0.79%)
Jul 27, 2015
0.6500
0.6500
0.6430
0.6449
6,397
+0.00(+0.30%)
Jul 24, 2015
0.6500
0.6779
0.6400
0.6430
5,634
-0.02(-3.31%)
Jul 23, 2015
0.6780
0.6780
0.6501
0.6650
4,322
-0.01(-1.71%)
Jul 22, 2015
0.6663
0.6766
0.6663
0.6766
1,465
+0.02(+2.52%)
Jul 21, 2015
0.6501
0.6601
0.6501
0.6600
16,499
+0.01(+1.54%)
Jul 20, 2015
0.6700
0.6800
0.6500
0.6500
23,103
+0.00(+0.00%)
Jul 17, 2015
0.6400
0.6639
0.6100
0.6500
24,450
+0.02(+3.17%)
Jul 16, 2015
0.6601
0.6980
0.6060
0.6300
58,326
-0.07(-10.00%)
Jul 15, 2015
0.6880
0.7200
0.6601
0.7000
5,486
-0.02(-2.78%)
Jul 14, 2015
0.6540
0.7201
0.6520
0.7200
111,835
+0.07(+10.43%)
Jul 13, 2015
0.6720
0.7000
0.6520
0.6520
23,002
-0.05(-6.86%)
Jul 10, 2015
0.6650
0.7000
0.6650
0.7000
16,751
+0.04(+6.06%)
Jul 09, 2015
0.7320
0.7872
0.6600
0.6600
140,598
-0.08(-10.69%)
Jul 08, 2015
0.7000
0.8900
0.6945
0.7390
521,869
+0.09(+13.69%)
Jul 07, 2015
0.6677
0.6800
0.6500
0.6500
4,844
-0.03(-4.13%)
Jul 06, 2015
0.7000
0.7000
0.6400
0.6780
24,743
+0.01(+1.19%)
Jul 02, 2015
0.6700
0.6700
0.6700
0.6700
25,900
+0.03(+4.69%)
Jul 01, 2015
0.6800
0.6880
0.6400
0.6400
10,226
-0.05(-7.15%)
Jun 30, 2015
0.6775
0.6980
0.6476
0.6893
14,901
+0.01(+1.74%)
Jun 29, 2015
0.6300
0.6900
0.6300
0.6775
17,892
-0.03(-4.58%)
Jun 26, 2015
0.6800
0.7250
0.6700
0.7100
91,143
+0.07(+10.76%)
Jun 25, 2015
0.6300
0.7000
0.6300
0.6410
9,341
+0.01(+1.75%)
Jun 24, 2015
0.6300
0.6600
0.6224
0.6300
21,223
-0.03(-4.55%)
Jun 23, 2015
0.6600
0.6800
0.6500
0.6600
6,501
-0.02(-2.94%)
Jun 22, 2015
0.6700
0.6800
0.6000
0.6800
15,560
-0.01(-1.16%)
Jun 19, 2015
0.6940
0.7000
0.6520
0.6880
14,349
+0.02(+2.69%)
Jun 18, 2015
0.6700
0.6912
0.6700
0.6700
9,446
+0.01(+1.19%)
Jun 17, 2015
0.6900
0.6950
0.6621
0.6621
4,900
+0.01(+1.86%)
Jun 16, 2015
0.7000
0.7000
0.6500
0.6500
31,731
-0.05(-7.14%)
Jun 15, 2015
0.7290
0.7290
0.6601
0.7000
11,758
+0.00(+0.00%)
Jun 12, 2015
0.6999
0.7000
0.6900
0.7000
17,449
+0.02(+3.55%)
Jun 11, 2015
0.7000
0.7000
0.6760
0.6760
13,712
+0.00(+0.00%)
Jun 10, 2015
0.6900
0.7290
0.6747
0.6760
8,721
-0.02(-3.43%)
Jun 09, 2015
0.7000
0.7000
0.6703
0.7000
9,742
+0.00(+0.00%)
Jun 08, 2015
0.7000
0.7000
0.6999
0.7000
11,327
+0.03(+4.29%)
Jun 05, 2015
0.7000
0.7000
0.6712
0.6712
22,666
-0.01(-1.29%)
Jun 04, 2015
0.6500
0.7000
0.6500
0.6800
18,832
+0.03(+4.60%)
Jun 03, 2015
0.6900
0.6900
0.6500
0.6501
1,256
-0.02(-2.81%)
Jun 02, 2015
0.6900
0.6900
0.6400
0.6689
2,872
+0.04(+6.17%)
Jun 01, 2015
0.6600
0.6800
0.6300
0.6300
2,495
-0.02(-3.08%)
May 29, 2015
0.6400
0.6500
0.6400
0.6500
1,375
+0.02(+3.17%)
May 28, 2015
0.6346
0.6424
0.6300
0.6300
1,820
-0.05(-7.35%)
May 27, 2015
0.7000
0.7000
0.6300
0.6800
1,654
+0.00(+0.00%)
May 26, 2015
0.6200
0.6908
0.6200
0.6800
6,304
-0.01(-1.45%)
May 22, 2015
0.6500
0.6900
0.6900
0.6900
4,400
+0.02(+2.99%)
May 21, 2015
0.6700
0.6700
0.6700
0.6700
200
+0.00(+0.00%)
May 20, 2015
0.7000
0.7000
0.6600
0.6700
8,427
+0.02(+3.01%)
May 19, 2015
0.6603
0.6900
0.6504
0.6504
2,849
+0.00(+0.00%)
May 18, 2015
0.7000
0.7000
0.6504
0.6504
9,732
-0.02(-2.93%)
May 15, 2015
0.6501
0.6700
0.6501
0.6700
6,110
+0.06(+9.84%)
May 14, 2015
0.6600
0.6700
0.6100
0.6100
6,740
-0.02(-3.17%)
May 13, 2015
0.6000
0.6745
0.6000
0.6300
17,204
-0.02(-3.68%)
May 12, 2015
0.6500
0.6800
0.6100
0.6541
21,586
+0.02(+3.83%)
May 11, 2015
0.6161
0.6900
0.6161
0.6300
10,077
-0.06(-8.70%)
May 08, 2015
0.6400
0.7180
0.6400
0.6900
945
+0.04(+6.15%)
May 07, 2015
0.6115
0.6500
0.6115
0.6500
17,552
+0.01(+1.56%)
May 06, 2015
0.6399
0.6400
0.6399
0.6400
2,070
-0.01(-1.54%)
May 05, 2015
0.5900
0.7100
0.5900
0.6500
13,258
-0.01(-1.46%)
May 04, 2015
0.6600
0.6800
0.6381
0.6596
2,934
-0.03(-4.41%)
May 01, 2015
0.6900
0.7100
0.6900
0.6900
48,970
+0.08(+13.06%)
Apr 30, 2015
0.6400
0.6600
0.6103
0.6103
1,629
-0.03(-4.64%)
Apr 29, 2015
0.6300
0.6600
0.5800
0.6400
39,270
-0.01(-1.39%)
Apr 28, 2015
0.6799
0.6799
0.6100
0.6490
19,877
-0.01(-1.67%)
Apr 27, 2015
0.6510
0.6750
0.6200
0.6600
12,941
-0.01(-1.49%)
Apr 24, 2015
0.7000
0.7000
0.6700
0.6700
4,518
-0.03(-4.15%)
Apr 23, 2015
0.6886
0.7000
0.6700
0.6990
6,312
+0.03(+4.31%)
Apr 22, 2015
0.6701
0.6701
0.6701
0.6701
361
-0.03(-4.82%)
Apr 21, 2015
0.6990
0.7190
0.6990
0.7040
8,310
+0.00(+0.57%)
Apr 20, 2015
0.6710
0.7100
0.6710
0.7000
3,376
+0.03(+4.46%)
Apr 17, 2015
0.7000
0.7200
0.6600
0.6701
19,238
-0.06(-7.61%)
Apr 16, 2015
0.7490
0.7580
0.7110
0.7253
6,384
-0.02(-3.16%)
Apr 15, 2015
0.7010
0.7499
0.7010
0.7490
12,629
+0.02(+2.64%)
Apr 14, 2015
0.7300
0.7300
0.7100
0.7297
15,295
-0.00(-0.04%)
Apr 13, 2015
0.7600
0.7790
0.7300
0.7300
1,981
-0.00(-0.01%)
Apr 10, 2015
0.7310
0.7790
0.7301
0.7301
594
-0.03(-4.22%)
Apr 09, 2015
0.7620
0.7623
0.7400
0.7623
7,799
-0.01(-0.74%)
Apr 08, 2015
0.7300
0.7700
0.7300
0.7680
12,728
-0.01(-1.54%)
Apr 07, 2015
0.7300
0.8000
0.7300
0.7800
8,890
+0.04(+4.94%)
Apr 06, 2015
0.7400
0.7510
0.7200
0.7433
8,271
-0.05(-5.91%)
Apr 02, 2015
0.8000
0.7900
0.7900
0.7900
14,200
-0.02(-2.17%)
Apr 01, 2015
0.8329
0.8499
0.7700
0.8075
8,040
+0.02(+2.22%)
Mar 31, 2015
0.7600
0.8000
0.7600
0.7900
13,961
-0.03(-3.73%)
Mar 30, 2015
0.8500
0.9300
0.7400
0.8206
11,509
-0.02(-2.31%)
Mar 27, 2015
0.8400
0.8500
0.7900
0.8400
14,041
-0.06(-6.66%)
Mar 26, 2015
0.7450
0.9400
0.7450
0.8999
70,010
+0.12(+15.37%)
Mar 25, 2015
0.7450
0.7800
0.7400
0.7800
17,077
+0.04(+4.70%)
Mar 24, 2015
0.7500
0.7700
0.7450
0.7450
1,226
-0.01(-0.67%)
Mar 23, 2015
0.7100
0.7800
0.7100
0.7500
5,580
+0.04(+5.63%)
Mar 20, 2015
0.7700
0.7700
0.7000
0.7100
48,930
-0.06(-7.62%)
Mar 19, 2015
0.7500
0.7749
0.7400
0.7686
11,617
+0.01(+1.13%)
Mar 18, 2015
0.8000
0.8000
0.7500
0.7600
6,272
+0.01(+1.31%)
Mar 17, 2015
0.8000
0.8100
0.7502
0.7502
24,417
-0.02(-2.42%)
Mar 16, 2015
0.8000
0.8000
0.7600
0.7688
8,193
-0.04(-5.09%)
Mar 13, 2015
0.8200
0.8200
0.7740
0.8100
35,074
-0.01(-1.22%)
Mar 12, 2015
0.8000
0.8200
0.7810
0.8200
9,466
-0.02(-2.38%)
Mar 11, 2015
0.8600
0.8600
0.8100
0.8400
8,246
+0.03(+3.45%)
Mar 10, 2015
0.8900
0.8900
0.8120
0.8120
6,146
+0.01(+0.93%)
Mar 09, 2015
0.8500
0.8510
0.8000
0.8045
29,810
-0.08(-8.58%)
Mar 06, 2015
0.8600
0.8870
0.8500
0.8800
6,228
-0.02(-1.68%)
Mar 05, 2015
0.8801
0.9000
0.8800
0.8950
1,695
+0.04(+4.07%)
Mar 04, 2015
0.9000
0.8900
0.8600
0.8600
6,560
-0.03(-3.37%)
Mar 03, 2015
0.8912
0.8912
0.8800
0.8900
6,449
-0.05(-5.32%)
Mar 02, 2015
0.9264
0.9400
0.9200
0.9400
2,816
+0.03(+3.30%)
Feb 27, 2015
0.9370
0.9370
0.8900
0.9100
6,135
+0.00(+0.00%)
Feb 26, 2015
0.9100
0.9400
0.8900
0.9100
20,604
-0.05(-5.21%)
Feb 25, 2015
0.9800
0.9900
0.9500
0.9600
11,627
+0.01(+1.05%)
Feb 24, 2015
0.9000
0.9900
0.9000
0.9500
29,820
+0.03(+3.26%)
Feb 23, 2015
0.9400
0.9400
0.9200
0.9200
1,197
-0.01(-1.08%)
Feb 20, 2015
0.9000
0.9500
0.9000
0.9300
2,415
+0.01(+1.08%)
Feb 19, 2015
0.9500
0.9500
0.9201
0.9201
1,158
-0.03(-3.15%)
Feb 18, 2015
0.9600
0.9600
0.9200
0.9500
13,744
+0.03(+3.26%)
Feb 17, 2015
0.9200
0.9500
0.9101
0.9200
26,181
+0.02(+2.22%)
Feb 13, 2015
0.9000
0.9000
0.9000
0.9000
61,100
-0.01(-1.10%)
Feb 12, 2015
0.9300
0.9700
0.9000
0.9100
16,756
-0.02(-2.16%)
Feb 11, 2015
0.9500
0.9700
0.9300
0.9301
4,917
-0.02(-2.09%)
Feb 10, 2015
0.9800
0.9800
0.9500
0.9500
18,108
+0.00(+0.00%)
Feb 09, 2015
0.9500
0.9900
0.9500
0.9500
22,814
-0.02(-1.96%)
Feb 06, 2015
0.9500
1.000
0.9500
0.9690
17,832
-0.01(-1.12%)
Feb 05, 2015
1.000
1.000
0.9501
0.9800
4,057
+0.03(+3.16%)
Feb 04, 2015
1.000
1.000
0.9500
0.9500
7,537
-0.01(-1.04%)
Feb 03, 2015
0.9500
0.9795
0.9500
0.9600
11,412
+0.01(+1.05%)
Feb 02, 2015
0.9500
0.9650
0.9500
0.9500
15,376
+0.00(+0.00%)
Jan 30, 2015
0.9700
0.9900
0.9500
0.9500
12,439
-0.03(-2.83%)
Jan 29, 2015
1.000
1.010
0.9777
0.9777
5,588
-0.01(-1.24%)
Jan 28, 2015
1.020
1.020
0.9801
0.9900
8,705
+0.02(+2.06%)
Jan 27, 2015
0.9600
1.040
0.9600
0.9700
10,419
-0.02(-2.02%)
Jan 26, 2015
1.000
1.000
0.9700
0.9900
11,000
+0.02(+2.06%)
Jan 23, 2015
0.9800
1.020
0.9501
0.9700
35,275
-0.04(-3.96%)
Jan 22, 2015
1.040
1.040
0.9976
1.010
4,499
-0.03(-2.88%)
Jan 21, 2015
0.9500
1.040
0.8600
1.040
41,676
+0.12(+13.04%)
Jan 20, 2015
0.9800
0.9900
0.9168
0.9200
39,034
-0.06(-6.12%)
Jan 16, 2015
1.060
1.100
0.9010
0.9800
76,814
-0.09(-8.41%)
Jan 15, 2015
1.120
1.120
1.060
1.070
20,658
+0.01(+0.75%)
Jan 14, 2015
1.130
1.150
1.050
1.062
30,180
-0.13(-10.76%)
Jan 13, 2015
1.130
1.230
1.130
1.190
1,119
+0.07(+6.25%)
Jan 12, 2015
1.250
1.250
1.108
1.120
93,028
-0.03(-2.61%)
Jan 09, 2015
1.140
1.160
1.100
1.150
28,488
+0.04(+3.60%)
Jan 08, 2015
1.150
1.180
1.100
1.110
29,612
-0.04(-3.48%)
Jan 07, 2015
1.210
1.220
1.020
1.150
46,355
-0.06(-4.96%)
Jan 06, 2015
1.100
1.210
1.100
1.210
13,694
+0.10(+9.01%)
Jan 05, 2015
1.100
1.150
1.100
1.110
51,071
+0.08(+7.77%)
Jan 02, 2015
1.040
1.080
1.020
1.030
11,736
-0.01(-0.96%)
Dec 31, 2014
1.090
1.040
1.040
1.040
64,500
-0.03(-2.80%)
Dec 30, 2014
1.090
1.090
1.005
1.070
38,516
-0.03(-2.73%)
Dec 29, 2014
1.000
1.100
1.000
1.100
47,877
+0.10(+10.00%)
Dec 26, 2014
0.9500
1.000
0.9500
1.000
18,019
+0.05(+5.26%)
Dec 24, 2014
0.9200
0.9500
0.9500
0.9500
4,100
+0.05(+5.56%)
Dec 23, 2014
0.8950
0.9500
0.8830
0.9000
10,648
-0.02(-2.17%)
Dec 22, 2014
0.8800
0.9500
0.8400
0.9200
27,759
-0.01(-0.58%)
Dec 19, 2014
0.9100
0.9283
0.8200
0.9254
117,870
+0.02(+1.69%)
Dec 18, 2014
0.9700
1.036
0.8825
0.9100
44,177
-0.02(-2.17%)
Dec 17, 2014
0.9600
0.9700
0.9100
0.9302
33,064
-0.05(-5.08%)
Dec 16, 2014
1.120
1.120
0.8500
0.9800
29,000
+0.01(+1.03%)
Dec 15, 2014
1.030
1.070
0.9700
0.9700
24,367
-0.06(-5.83%)
Dec 12, 2014
1.050
1.110
1.030
1.030
14,730
-0.02(-1.90%)
Dec 11, 2014
1.120
1.180
1.030
1.050
33,789
-0.03(-2.78%)
Dec 10, 2014
1.100
1.120
1.080
1.080
8,570
-0.04(-3.61%)
Dec 09, 2014
1.160
1.160
1.120
1.120
941
+0.02(+1.85%)
Dec 08, 2014
1.180
1.180
1.090
1.100
8,242
-0.06(-5.17%)
Dec 05, 2014
1.100
1.180
1.100
1.160
23,099
+0.08(+7.41%)
Dec 04, 2014
1.110
1.190
1.080
1.080
15,870
-0.03(-2.70%)
Dec 03, 2014
1.100
1.140
1.100
1.110
13,162
+0.00(+0.00%)
Dec 02, 2014
1.100
1.184
1.100
1.110
12,297
-0.04(-3.48%)
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.