Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bj's Restaurants Inc (NQ: BJRI )

36.71 -0.70 (-1.87%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.88 36.93 36.05 36.10 229,990 -0.78(-2.11%)
Nov 29, 2016 37.80 37.97 36.88 36.88 299,088 -0.83(-2.19%)
Nov 28, 2016 38.29 38.48 37.68 37.70 564,712 -0.68(-1.77%)
Nov 25, 2016 38.19 38.63 38.05 38.39 85,895 +0.29(+0.77%)
Nov 23, 2016 38.09 38.09 38.09 0 +0.00(+0.00%)
Nov 22, 2016 38.04 38.48 37.85 38.09 271,962 +0.24(+0.64%)
Nov 21, 2016 37.46 38.00 37.31 37.85 202,561 +0.39(+1.04%)
Nov 18, 2016 37.31 37.75 37.02 37.46 435,395 +0.19(+0.52%)
Nov 17, 2016 37.27 37.80 37.12 37.27 382,101 -0.05(-0.13%)
Nov 16, 2016 37.80 38.04 37.12 37.31 260,580 -0.39(-1.03%)
Nov 15, 2016 38.29 38.39 37.36 37.70 286,114 -0.63(-1.65%)
Nov 14, 2016 38.48 38.97 38.19 38.34 448,575 +0.15(+0.38%)
Nov 11, 2016 37.85 38.63 37.80 38.19 378,648 +0.54(+1.42%)
Nov 10, 2016 37.02 38.14 36.95 37.66 574,010 +0.92(+2.52%)
Nov 09, 2016 34.44 36.97 34.21 36.73 567,221 +1.65(+4.72%)
Nov 08, 2016 34.74 35.27 34.69 35.08 237,522 +0.19(+0.56%)
Nov 07, 2016 34.98 35.52 34.79 34.88 317,574 +0.34(+0.99%)
Nov 04, 2016 34.74 35.13 34.40 34.54 520,995 -0.05(-0.14%)
Nov 03, 2016 34.83 35.27 34.30 34.59 329,237 -0.05(-0.14%)
Nov 02, 2016 35.03 35.22 34.30 34.64 481,633 -0.58(-1.66%)
Nov 01, 2016 34.79 35.52 34.07 35.22 381,925 +0.10(+0.28%)
Oct 31, 2016 35.17 35.42 34.74 35.13 456,455 +0.10(+0.28%)
Oct 28, 2016 33.82 35.19 33.82 35.03 677,939 +1.23(+3.63%)
Oct 27, 2016 33.71 33.83 33.27 33.80 453,884 +1.06(+3.24%)
Oct 26, 2016 33.01 33.06 32.32 32.74 438,401 -0.21(-0.65%)
Oct 25, 2016 33.18 33.21 32.81 32.96 417,038 -0.40(-1.20%)
Oct 24, 2016 33.67 33.95 33.20 33.35 398,208 -0.05(-0.15%)
Oct 21, 2016 33.52 33.65 33.05 33.40 927,675 -0.12(-0.35%)
Oct 20, 2016 31.59 34.10 31.44 33.52 2,915,350 -1.21(-3.47%)
Oct 19, 2016 34.43 34.90 34.40 34.73 1,037,921 +0.26(+0.76%)
Oct 18, 2016 34.47 34.95 34.27 34.46 396,955 +0.35(+1.03%)
Oct 17, 2016 33.94 34.59 33.82 34.11 460,306 +0.17(+0.49%)
Oct 14, 2016 33.60 34.34 33.48 33.95 483,547 +0.26(+0.78%)
Oct 13, 2016 33.96 34.11 33.63 33.69 209,533 -0.52(-1.51%)
Oct 12, 2016 34.10 34.59 34.07 34.20 176,636 -0.03(-0.09%)
Oct 11, 2016 34.92 35.11 33.71 34.23 355,797 -0.57(-1.65%)
Oct 10, 2016 34.68 35.22 34.68 34.80 310,818 +0.39(+1.13%)
Oct 07, 2016 34.43 34.69 34.27 34.42 420,602 -0.02(-0.06%)
Oct 06, 2016 35.41 35.55 34.39 34.43 508,254 -1.16(-3.25%)
Oct 05, 2016 35.38 35.74 35.25 35.59 283,934 +0.26(+0.74%)
Oct 04, 2016 35.42 35.79 35.29 35.33 254,955 +0.15(+0.41%)
Oct 03, 2016 34.58 35.20 34.40 35.18 307,408 +0.59(+1.72%)
Sep 30, 2016 34.08 34.74 34.05 34.59 561,492 +0.50(+1.46%)
Sep 29, 2016 34.34 34.71 33.89 34.09 535,225 -0.48(-1.38%)
Sep 28, 2016 35.33 35.33 34.25 34.57 587,344 -0.81(-2.28%)
Sep 27, 2016 36.19 36.19 35.10 35.38 412,670 -0.69(-1.92%)
Sep 26, 2016 36.62 36.71 36.04 36.07 158,515 -0.79(-2.14%)
Sep 23, 2016 35.98 36.94 35.96 36.86 410,329 +0.72(+1.99%)
Sep 22, 2016 36.17 36.36 35.96 36.14 311,481 +0.03(+0.08%)
Sep 21, 2016 36.32 36.59 35.93 36.11 285,266 -0.27(-0.75%)
Sep 20, 2016 36.59 37.17 36.23 36.38 222,198 -0.14(-0.39%)
Sep 19, 2016 35.92 36.58 35.91 36.52 241,292 +0.67(+1.86%)
Sep 16, 2016 35.89 36.26 35.85 35.86 286,602 +0.06(+0.16%)
Sep 15, 2016 36.43 36.56 35.76 35.80 302,510 -0.68(-1.87%)
Sep 14, 2016 36.85 37.18 36.43 36.48 152,486 -0.48(-1.29%)
Sep 13, 2016 36.84 37.25 36.75 36.95 192,640 -0.15(-0.39%)
Sep 12, 2016 36.96 37.48 36.68 37.10 395,191 -0.06(-0.16%)
Sep 09, 2016 36.99 37.73 36.99 37.16 392,635 -0.73(-1.93%)
Sep 08, 2016 38.66 38.72 37.69 37.89 253,309 -0.90(-2.31%)
Sep 07, 2016 38.62 38.87 38.33 38.78 322,050 +0.21(+0.56%)
Sep 06, 2016 38.79 38.83 38.44 38.57 149,680 -0.02(-0.05%)
Sep 02, 2016 38.21 38.59 38.59 38.59 155,907 +0.43(+1.12%)
Sep 01, 2016 38.75 39.00 37.95 38.16 326,984 -0.49(-1.26%)
Aug 31, 2016 38.75 39.10 38.24 38.65 232,012 -0.23(-0.60%)
Aug 30, 2016 38.92 39.30 38.77 38.88 141,839 -0.12(-0.30%)
Aug 29, 2016 39.08 39.69 38.94 39.00 111,637 +0.11(+0.28%)
Aug 26, 2016 39.25 39.49 38.56 38.89 228,934 -0.33(-0.84%)
Aug 25, 2016 39.12 39.31 38.76 39.22 230,969 +0.03(+0.07%)
Aug 24, 2016 39.28 39.68 39.02 39.19 163,947 -0.11(-0.27%)
Aug 23, 2016 39.30 39.46 39.02 39.30 130,401 -0.03(-0.07%)
Aug 22, 2016 39.20 39.80 39.13 39.33 131,084 -0.01(-0.02%)
Aug 19, 2016 39.64 39.71 39.32 39.34 151,399 -0.39(-0.98%)
Aug 18, 2016 39.68 40.08 39.61 39.73 268,636 -0.03(-0.07%)
Aug 17, 2016 39.53 39.84 39.36 39.76 318,547 +0.11(+0.27%)
Aug 16, 2016 39.49 39.69 39.13 39.65 315,278 +0.21(+0.54%)
Aug 15, 2016 39.53 39.82 39.26 39.44 221,507 -0.19(-0.49%)
Aug 12, 2016 39.87 40.09 39.43 39.63 317,449 -0.18(-0.46%)
Aug 11, 2016 38.84 39.85 38.84 39.82 460,199 +0.99(+2.56%)
Aug 10, 2016 39.44 39.91 38.79 38.82 190,443 -0.70(-1.77%)
Aug 09, 2016 39.24 40.01 39.12 39.52 269,634 +0.13(+0.32%)
Aug 08, 2016 39.43 39.84 39.22 39.40 265,784 -0.06(-0.15%)
Aug 05, 2016 38.43 39.48 38.23 39.46 402,630 +1.30(+3.42%)
Aug 04, 2016 38.53 38.72 38.06 38.15 321,955 -0.24(-0.63%)
Aug 03, 2016 38.31 39.10 38.19 38.40 503,888 +0.66(+1.75%)
Aug 02, 2016 38.10 38.17 37.42 37.73 430,367 -0.54(-1.40%)
Aug 01, 2016 37.71 38.61 37.71 38.27 466,697 +0.48(+1.26%)
Jul 29, 2016 38.21 38.37 37.48 37.79 418,539 -0.30(-0.79%)
Jul 28, 2016 37.58 38.97 37.56 38.09 497,247 +0.31(+0.82%)
Jul 27, 2016 40.87 40.87 37.26 37.78 1,218,412 -3.70(-8.91%)
Jul 26, 2016 42.10 42.24 40.20 41.48 759,217 -2.14(-4.91%)
Jul 25, 2016 43.15 43.83 42.75 43.62 251,389 +0.47(+1.08%)
Jul 22, 2016 42.22 43.31 42.07 43.15 240,210 +0.92(+2.19%)
Jul 21, 2016 42.95 42.95 42.00 42.23 264,162 -0.69(-1.61%)
Jul 20, 2016 43.06 43.25 42.89 42.92 118,540 -0.05(-0.11%)
Jul 19, 2016 42.99 43.47 42.91 42.97 144,592 -0.17(-0.38%)
Jul 18, 2016 42.94 43.65 42.81 43.13 131,292 +0.23(+0.54%)
Jul 15, 2016 43.52 43.52 42.78 42.90 147,398 -0.40(-0.92%)
Jul 14, 2016 43.28 43.51 43.19 43.30 128,345 +0.19(+0.45%)
Jul 13, 2016 43.47 43.54 43.00 43.10 156,216 -0.14(-0.31%)
Jul 12, 2016 43.43 43.54 43.02 43.24 301,060 +0.21(+0.50%)
Jul 11, 2016 42.46 43.18 42.30 43.03 175,963 +0.65(+1.54%)
Jul 08, 2016 41.89 42.71 41.55 42.37 281,484 +0.83(+1.99%)
Jul 07, 2016 41.98 42.28 41.51 41.55 236,128 -0.22(-0.54%)
Jul 05, 2016 42.18 42.43 41.53 41.77 227,790 -0.70(-1.65%)
Jul 01, 2016 42.51 42.47 42.47 42.47 186,122 -0.18(-0.41%)
Jun 30, 2016 42.59 43.22 41.95 42.65 429,020 +0.01(+0.02%)
Jun 29, 2016 42.67 43.35 42.56 42.64 328,168 +0.27(+0.64%)
Jun 28, 2016 42.70 43.06 42.13 42.37 279,237 -0.14(-0.32%)
Jun 27, 2016 43.69 43.79 42.50 42.50 252,986 -1.69(-3.83%)
Jun 24, 2016 43.64 44.61 41.47 44.19 702,530 -0.38(-0.85%)
Jun 23, 2016 44.38 45.18 44.04 44.57 233,835 +0.41(+0.93%)
Jun 22, 2016 44.27 44.56 43.95 44.16 141,979 -0.21(-0.48%)
Jun 21, 2016 44.94 44.94 44.15 44.38 146,626 -0.44(-0.98%)
Jun 20, 2016 45.17 45.63 44.64 44.82 253,919 +0.08(+0.17%)
Jun 17, 2016 45.10 45.28 44.53 44.74 321,765 -0.39(-0.86%)
Jun 16, 2016 44.72 45.16 44.40 45.13 185,402 +0.26(+0.59%)
Jun 15, 2016 45.48 45.48 44.74 44.87 205,811 -0.58(-1.28%)
Jun 14, 2016 44.65 45.55 44.53 45.45 196,172 +0.65(+1.46%)
Jun 13, 2016 44.91 45.50 44.76 44.80 128,725 -0.38(-0.84%)
Jun 10, 2016 45.55 45.82 44.88 45.18 139,552 -0.59(-1.30%)
Jun 09, 2016 46.08 46.22 44.95 45.77 182,556 -0.31(-0.68%)
Jun 08, 2016 45.48 46.27 45.10 46.08 404,157 +0.82(+1.81%)
Jun 07, 2016 45.62 45.75 44.98 45.26 199,899 -0.30(-0.66%)
Jun 06, 2016 44.72 46.08 44.69 45.57 321,559 +0.79(+1.76%)
Jun 03, 2016 44.60 45.22 44.15 44.78 262,184 -0.10(-0.22%)
Jun 02, 2016 43.92 45.00 43.80 44.88 539,521 +0.65(+1.47%)
Jun 01, 2016 43.65 44.54 43.62 44.22 521,554 +0.63(+1.45%)
May 31, 2016 43.28 44.02 42.34 43.59 386,502 +0.11(+0.25%)
May 27, 2016 42.95 43.48 43.48 43.48 186,534 +0.44(+1.02%)
May 26, 2016 42.45 43.10 42.06 43.05 166,435 +0.68(+1.61%)
May 25, 2016 42.46 42.81 42.13 42.37 126,431 -0.15(-0.34%)
May 24, 2016 41.88 42.74 41.71 42.51 126,410 +0.72(+1.72%)
May 23, 2016 41.99 42.30 41.72 41.79 160,937 -0.20(-0.49%)
May 20, 2016 41.63 42.12 41.31 42.00 178,321 +0.53(+1.27%)
May 19, 2016 41.36 41.96 40.71 41.47 195,855 -0.16(-0.37%)
May 18, 2016 41.89 41.99 41.35 41.63 196,590 -0.28(-0.67%)
May 17, 2016 42.58 42.98 41.73 41.91 221,493 -0.88(-2.05%)
May 16, 2016 42.40 42.93 42.23 42.78 166,268 +0.37(+0.87%)
May 13, 2016 42.54 43.05 42.23 42.41 147,556 -0.26(-0.62%)
May 12, 2016 42.98 43.27 42.42 42.68 171,628 -0.07(-0.16%)
May 11, 2016 43.81 43.97 42.70 42.74 142,294 -1.23(-2.79%)
May 10, 2016 43.69 44.06 43.00 43.97 197,660 +0.30(+0.69%)
May 09, 2016 43.14 43.98 42.85 43.67 268,413 +0.38(+0.88%)
May 06, 2016 43.31 44.22 42.31 43.29 291,769 -0.09(-0.20%)
May 05, 2016 43.67 44.05 43.22 43.38 174,366 -0.20(-0.47%)
May 04, 2016 43.58 43.89 43.27 43.58 238,115 -0.07(-0.16%)
May 03, 2016 43.54 43.98 43.37 43.65 313,865 -0.05(-0.11%)
May 02, 2016 43.63 43.87 43.20 43.70 279,145 +0.30(+0.69%)
Apr 29, 2016 43.24 43.46 42.89 43.40 253,800 +0.21(+0.50%)
Apr 28, 2016 43.03 43.69 42.91 43.18 205,043 -0.12(-0.27%)
Apr 27, 2016 43.55 44.27 43.03 43.30 205,748 -0.43(-0.98%)
Apr 26, 2016 42.97 43.81 42.92 43.73 272,433 +0.69(+1.61%)
Apr 25, 2016 43.16 43.53 43.01 43.04 434,912 -0.28(-0.65%)
Apr 22, 2016 41.57 44.33 40.92 43.32 1,180,875 +3.62(+9.12%)
Apr 21, 2016 41.25 41.25 39.65 39.70 763,841 -1.42(-3.45%)
Apr 20, 2016 41.80 41.87 41.09 41.12 256,414 -0.66(-1.58%)
Apr 19, 2016 41.84 42.08 41.42 41.78 342,618 -0.15(-0.35%)
Apr 18, 2016 42.01 42.36 41.88 41.93 237,786 -0.06(-0.14%)
Apr 15, 2016 41.78 42.34 41.44 41.99 200,038 -0.06(-0.14%)
Apr 14, 2016 41.80 42.40 41.17 42.04 249,033 +0.31(+0.75%)
Apr 13, 2016 41.96 42.21 41.34 41.73 290,173 -0.18(-0.44%)
Apr 12, 2016 40.68 41.99 40.63 41.92 343,984 +1.17(+2.87%)
Apr 11, 2016 41.27 41.46 40.72 40.75 194,961 -0.18(-0.43%)
Apr 08, 2016 40.46 41.84 40.46 40.92 378,673 +0.58(+1.45%)
Apr 07, 2016 40.68 40.93 40.17 40.34 299,985 -0.46(-1.12%)
Apr 06, 2016 40.59 40.94 40.59 40.80 169,003 +0.11(+0.26%)
Apr 05, 2016 40.89 41.04 40.37 40.69 276,403 -0.64(-1.55%)
Apr 04, 2016 41.16 41.35 40.45 41.33 287,650 +0.29(+0.71%)
Apr 01, 2016 40.20 41.77 40.20 41.04 472,176 +0.59(+1.47%)
Mar 31, 2016 41.44 42.14 40.31 40.45 552,672 -0.98(-2.37%)
Mar 30, 2016 41.63 42.29 41.27 41.43 370,719 -0.08(-0.19%)
Mar 29, 2016 40.79 41.70 40.63 41.51 385,337 +0.81(+1.98%)
Mar 28, 2016 40.57 41.14 40.07 40.70 246,293 +0.32(+0.80%)
Mar 24, 2016 40.46 40.38 40.38 40.38 200,100 -0.40(-0.98%)
Mar 23, 2016 41.52 41.52 40.74 40.78 185,476 -0.75(-1.80%)
Mar 22, 2016 41.87 41.99 41.46 41.53 299,270 -0.68(-1.61%)
Mar 21, 2016 42.46 43.09 41.77 42.21 169,669 -0.30(-0.71%)
Mar 18, 2016 42.15 42.72 41.69 42.51 716,780 +0.57(+1.37%)
Mar 17, 2016 41.68 42.36 41.42 41.94 583,254 +0.07(+0.16%)
Mar 16, 2016 42.07 42.31 41.69 41.87 344,822 -0.58(-1.38%)
Mar 15, 2016 43.52 43.52 42.32 42.45 288,015 -1.24(-2.83%)
Mar 14, 2016 43.85 44.52 43.50 43.69 174,067 -0.18(-0.40%)
Mar 11, 2016 43.79 43.94 43.58 43.86 259,935 +0.28(+0.65%)
Mar 10, 2016 43.57 44.01 43.01 43.58 313,970 +0.34(+0.79%)
Mar 09, 2016 44.34 44.55 43.09 43.24 298,502 -0.82(-1.86%)
Mar 08, 2016 44.75 45.21 44.01 44.06 407,885 -0.98(-2.18%)
Mar 07, 2016 44.91 45.72 44.91 45.04 1,578,477 +0.00(+0.00%)
Mar 04, 2016 44.49 45.05 44.12 45.04 414,567 +0.58(+1.31%)
Mar 03, 2016 44.61 44.61 43.86 44.46 290,748 -0.10(-0.22%)
Mar 02, 2016 44.16 44.57 43.89 44.55 310,295 +0.29(+0.66%)
Mar 01, 2016 43.09 44.26 42.47 44.26 699,721 +1.37(+3.20%)
Feb 29, 2016 44.00 44.92 42.75 42.89 1,681,040 -1.16(-2.63%)
Feb 26, 2016 42.52 44.61 42.45 44.05 380,169 +1.67(+3.95%)
Feb 25, 2016 42.33 43.03 42.00 42.37 497,595 +0.43(+1.02%)
Feb 24, 2016 43.25 43.27 41.82 41.95 610,516 -1.63(-3.75%)
Feb 23, 2016 43.60 44.75 43.36 43.58 445,144 -0.03(-0.07%)
Feb 22, 2016 44.13 44.37 43.32 43.61 256,529 -0.27(-0.62%)
Feb 19, 2016 42.82 44.21 41.51 43.88 652,793 +1.52(+3.58%)
Feb 18, 2016 42.43 43.00 42.07 42.37 375,445 -0.48(-1.11%)
Feb 17, 2016 42.02 42.94 42.02 42.84 365,858 +0.74(+1.76%)
Feb 16, 2016 40.95 42.15 40.66 42.10 201,753 +1.33(+3.27%)
Feb 12, 2016 39.96 40.77 40.77 40.77 213,666 +1.15(+2.90%)
Feb 11, 2016 39.17 39.87 38.68 39.62 223,690 -0.05(-0.12%)
Feb 10, 2016 39.88 40.20 39.35 39.67 237,574 +0.04(+0.10%)
Feb 09, 2016 38.83 40.48 38.47 39.63 319,392 +0.54(+1.37%)
Feb 08, 2016 39.54 39.56 38.20 39.10 286,113 -0.84(-2.10%)
Feb 05, 2016 40.10 40.46 39.24 39.93 362,601 -0.16(-0.39%)
Feb 04, 2016 39.29 40.14 38.86 40.09 151,390 +0.88(+2.23%)
Feb 03, 2016 40.53 40.75 38.96 39.21 223,658 -0.99(-2.47%)
Feb 02, 2016 40.85 40.86 39.96 40.20 255,848 -0.92(-2.25%)
Feb 01, 2016 41.48 42.07 40.78 41.13 373,434 -0.60(-1.45%)
Jan 29, 2016 40.85 42.16 40.58 41.73 325,417 +1.11(+2.73%)
Jan 28, 2016 40.71 41.10 40.53 40.62 210,667 +0.14(+0.34%)
Jan 27, 2016 40.95 41.43 40.22 40.49 160,935 -0.70(-1.70%)
Jan 26, 2016 40.15 41.47 40.14 41.19 248,929 +1.10(+2.74%)
Jan 25, 2016 41.78 41.78 39.96 40.09 358,906 -1.27(-3.08%)
Jan 22, 2016 40.66 41.53 40.41 41.36 333,882 +1.10(+2.73%)
Jan 21, 2016 39.61 40.58 39.09 40.26 305,816 +0.57(+1.45%)
Jan 20, 2016 38.81 40.04 37.45 39.69 546,280 +0.37(+0.94%)
Jan 19, 2016 40.61 40.71 38.78 39.32 334,272 -1.19(-2.93%)
Jan 15, 2016 40.41 40.51 40.51 40.51 255,392 -0.76(-1.84%)
Jan 14, 2016 40.91 41.55 39.52 41.27 357,343 +0.64(+1.58%)
Jan 13, 2016 40.16 41.13 40.09 40.62 441,639 +0.28(+0.70%)
Jan 12, 2016 40.04 40.59 38.30 40.34 668,495 +0.22(+0.56%)
Jan 11, 2016 40.06 40.48 39.70 40.12 296,762 +0.21(+0.54%)
Jan 08, 2016 38.48 40.47 38.43 39.90 547,199 +1.45(+3.77%)
Jan 07, 2016 39.15 39.48 37.99 38.45 593,531 -1.23(-3.09%)
Jan 06, 2016 39.65 39.95 39.03 39.68 458,602 -0.43(-1.07%)
Jan 05, 2016 40.79 41.47 40.08 40.11 533,407 -0.74(-1.81%)
Jan 04, 2016 40.60 41.54 37.80 40.85 615,111 -1.45(-3.43%)
Dec 31, 2015 42.78 42.30 42.30 42.30 273,994 -0.53(-1.23%)
Dec 30, 2015 43.25 43.60 42.79 42.82 184,466 -0.75(-1.72%)
Dec 29, 2015 43.42 44.07 43.06 43.57 268,641 +0.30(+0.70%)
Dec 28, 2015 43.49 43.81 42.78 43.27 249,509 -0.28(-0.65%)
Dec 24, 2015 43.75 43.55 43.55 43.55 80,368 -0.10(-0.22%)
Dec 23, 2015 43.51 44.04 43.33 43.65 141,569 +0.01(+0.02%)
Dec 22, 2015 43.59 43.79 42.82 43.64 262,413 +0.19(+0.45%)
Dec 21, 2015 41.87 43.48 41.86 43.45 329,700 +1.61(+3.84%)
Dec 18, 2015 42.06 42.37 41.41 41.84 690,984 -0.22(-0.53%)
Dec 17, 2015 42.50 42.91 41.86 42.06 421,739 -0.33(-0.78%)
Dec 16, 2015 42.68 43.49 41.90 42.39 213,138 +0.11(+0.25%)
Dec 15, 2015 42.46 42.95 42.05 42.29 315,678 -0.05(-0.12%)
Dec 14, 2015 42.88 43.39 42.19 42.34 419,513 -0.46(-1.07%)
Dec 11, 2015 42.74 43.36 42.65 42.79 255,561 -0.50(-1.15%)
Dec 10, 2015 43.90 44.12 42.78 43.29 385,701 -0.72(-1.64%)
Dec 09, 2015 43.87 44.62 43.36 44.01 357,220 +0.36(+0.82%)
Dec 08, 2015 43.36 43.87 42.97 43.65 308,783 -0.15(-0.33%)
Dec 07, 2015 43.35 44.15 42.80 43.80 319,791 +0.52(+1.19%)
Dec 04, 2015 43.01 43.83 42.87 43.28 259,799 +0.28(+0.66%)
Dec 03, 2015 43.82 44.30 42.78 43.00 271,662 -0.86(-1.95%)
Dec 02, 2015 43.66 44.42 43.66 43.85 203,074 +0.06(+0.13%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.