Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
8.445
8.470
8.060
8.150
67,648
-0.11(-1.33%)
Jun 29, 2016
8.320
8.330
7.950
8.260
209,033
+0.14(+1.72%)
Jun 28, 2016
8.240
8.360
8.060
8.120
74,438
+0.10(+1.25%)
Jun 27, 2016
8.650
8.650
7.760
8.020
177,840
-0.57(-6.64%)
Jun 24, 2016
8.000
8.990
7.750
8.590
200,080
-0.64(-6.93%)
Jun 23, 2016
9.050
9.330
8.530
9.230
39,065
+0.35(+3.94%)
Jun 22, 2016
9.020
9.290
8.600
8.880
122,802
-0.10(-1.11%)
Jun 21, 2016
9.200
9.590
8.950
8.980
116,831
-0.12(-1.32%)
Jun 20, 2016
9.210
10.37
9.020
9.100
340,177
+0.05(+0.55%)
Jun 17, 2016
9.220
9.460
8.990
9.050
125,686
-0.21(-2.27%)
Jun 16, 2016
9.040
9.330
8.900
9.260
55,355
+0.16(+1.76%)
Jun 15, 2016
9.210
9.530
8.920
9.100
117,623
-0.06(-0.66%)
Jun 14, 2016
8.940
9.260
8.890
9.160
136,649
+0.11(+1.22%)
Jun 13, 2016
9.240
9.520
8.895
9.050
137,007
-0.29(-3.10%)
Jun 10, 2016
9.000
9.990
8.990
9.340
215,077
+0.17(+1.85%)
Jun 09, 2016
10.20
10.52
9.140
9.170
160,892
-1.11(-10.80%)
Jun 08, 2016
10.83
10.85
10.24
10.28
82,690
-0.61(-5.60%)
Jun 07, 2016
10.95
11.05
10.80
10.89
78,322
-0.14(-1.27%)
Jun 06, 2016
11.48
11.59
10.86
11.03
270,639
-0.09(-0.81%)
Jun 03, 2016
11.00
11.21
10.71
11.12
219,982
+0.06(+0.54%)
Jun 02, 2016
10.24
11.25
10.07
11.06
186,862
+0.86(+8.43%)
Jun 01, 2016
10.29
10.37
10.00
10.20
156,126
-0.09(-0.87%)
May 31, 2016
9.810
10.36
9.800
10.29
130,726
+0.44(+4.47%)
May 27, 2016
10.05
9.850
9.850
9.850
88,200
-0.15(-1.50%)
May 26, 2016
10.48
10.48
9.880
10.00
164,005
-0.27(-2.63%)
May 25, 2016
10.55
10.68
10.12
10.27
77,080
-0.16(-1.53%)
May 24, 2016
10.63
10.65
10.38
10.43
162,502
-0.12(-1.14%)
May 23, 2016
10.19
10.78
10.16
10.55
330,472
+0.44(+4.35%)
May 20, 2016
9.660
10.19
9.440
10.11
83,263
+0.56(+5.86%)
May 19, 2016
9.390
9.760
9.040
9.550
177,249
+0.23(+2.47%)
May 18, 2016
9.000
9.480
8.840
9.320
71,990
+0.28(+3.10%)
May 17, 2016
9.040
9.401
9.000
9.040
56,392
-0.18(-1.95%)
May 16, 2016
8.570
9.240
8.410
9.220
70,246
+0.82(+9.76%)
May 13, 2016
8.190
8.600
8.105
8.400
54,258
+0.15(+1.82%)
May 12, 2016
8.830
9.310
8.155
8.250
192,340
-0.60(-6.78%)
May 11, 2016
9.820
9.820
8.830
8.850
67,342
-1.02(-10.33%)
May 10, 2016
9.590
9.950
9.480
9.870
77,125
+0.34(+3.57%)
May 09, 2016
8.760
9.656
8.570
9.530
86,678
+0.84(+9.67%)
May 06, 2016
8.660
8.820
8.301
8.690
124,155
-0.06(-0.69%)
May 05, 2016
9.130
9.130
8.690
8.750
130,842
-0.40(-4.37%)
May 04, 2016
9.700
9.700
9.100
9.150
105,373
-0.56(-5.77%)
May 03, 2016
9.850
9.990
9.510
9.710
157,363
-0.06(-0.61%)
May 02, 2016
9.810
9.820
9.370
9.770
67,436
+0.08(+0.83%)
Apr 29, 2016
9.350
9.830
9.090
9.690
177,694
+0.24(+2.54%)
Apr 28, 2016
9.240
9.760
9.160
9.450
83,856
+0.03(+0.32%)
Apr 27, 2016
9.450
9.700
9.240
9.420
71,519
-0.03(-0.32%)
Apr 26, 2016
9.820
10.00
9.230
9.450
145,646
-0.39(-3.96%)
Apr 25, 2016
10.25
10.51
9.790
9.840
112,299
-0.54(-5.20%)
Apr 22, 2016
9.314
10.75
9.314
10.38
214,691
+0.94(+9.96%)
Apr 21, 2016
8.820
9.530
8.630
9.440
158,250
+0.52(+5.83%)
Apr 20, 2016
9.260
9.500
8.820
8.920
168,051
-0.27(-2.94%)
Apr 19, 2016
9.500
9.680
9.000
9.190
139,394
-0.12(-1.29%)
Apr 18, 2016
9.590
9.770
9.240
9.310
101,446
-0.32(-3.32%)
Apr 15, 2016
9.500
9.790
9.340
9.630
141,451
+0.15(+1.58%)
Apr 14, 2016
9.430
9.680
9.400
9.480
50,593
+0.07(+0.74%)
Apr 13, 2016
9.160
9.620
9.020
9.410
112,251
+0.30(+3.29%)
Apr 12, 2016
9.280
9.420
8.950
9.110
104,904
-0.18(-1.94%)
Apr 11, 2016
9.950
10.28
9.250
9.290
94,488
-0.53(-5.40%)
Apr 08, 2016
10.11
10.57
9.690
9.820
148,426
-0.17(-1.70%)
Apr 07, 2016
9.700
10.30
9.700
9.990
308,020
+0.51(+5.38%)
Apr 06, 2016
8.930
9.620
8.930
9.480
172,026
+0.63(+7.12%)
Apr 05, 2016
8.620
9.090
8.420
8.850
153,247
+0.23(+2.67%)
Apr 04, 2016
8.350
9.100
8.350
8.620
245,487
+0.32(+3.86%)
Apr 01, 2016
8.110
8.420
8.020
8.300
124,117
+0.17(+2.09%)
Mar 31, 2016
7.810
8.240
7.810
8.130
274,836
+0.39(+5.04%)
Mar 30, 2016
8.210
8.490
7.650
7.740
321,921
-0.25(-3.13%)
Mar 29, 2016
7.860
8.080
7.500
7.990
165,162
+0.19(+2.44%)
Mar 28, 2016
7.970
8.110
7.660
7.800
123,793
-0.12(-1.52%)
Mar 24, 2016
7.770
7.920
7.920
7.920
142,500
+0.16(+2.06%)
Mar 23, 2016
8.450
8.614
7.700
7.760
211,448
-0.64(-7.62%)
Mar 22, 2016
7.870
8.450
7.870
8.400
168,047
+0.58(+7.42%)
Mar 21, 2016
7.480
8.350
7.480
7.820
154,884
+0.21(+2.76%)
Mar 18, 2016
7.510
7.790
7.410
7.610
107,697
+0.08(+1.06%)
Mar 17, 2016
7.900
8.055
7.460
7.530
165,530
-0.38(-4.80%)
Mar 16, 2016
7.860
8.080
7.830
7.910
134,550
+0.04(+0.51%)
Mar 15, 2016
8.060
8.113
7.710
7.870
236,979
-0.26(-3.20%)
Mar 14, 2016
8.180
8.350
7.840
8.130
295,281
-0.10(-1.22%)
Mar 11, 2016
7.760
8.520
7.660
8.230
303,666
+0.47(+6.06%)
Mar 10, 2016
8.340
8.490
7.550
7.760
221,549
-0.58(-6.95%)
Mar 09, 2016
8.940
8.940
8.100
8.340
313,983
-0.58(-6.50%)
Mar 08, 2016
9.090
9.730
8.700
8.920
329,147
-0.14(-1.55%)
Mar 07, 2016
8.200
9.490
8.200
9.060
297,533
+0.82(+9.95%)
Mar 04, 2016
8.310
8.550
7.900
8.240
176,006
-0.09(-1.08%)
Mar 03, 2016
8.440
8.960
8.250
8.330
137,281
-0.05(-0.60%)
Mar 02, 2016
7.430
8.550
7.430
8.380
132,331
+0.93(+12.48%)
Mar 01, 2016
7.250
7.470
7.120
7.450
145,203
+0.26(+3.62%)
Feb 29, 2016
7.900
7.900
7.060
7.190
128,634
-0.63(-8.06%)
Feb 26, 2016
7.740
8.095
7.300
7.820
163,673
+0.15(+1.96%)
Feb 25, 2016
7.510
7.980
7.500
7.670
368,252
+0.29(+3.93%)
Feb 24, 2016
7.480
7.480
7.010
7.380
156,992
-0.25(-3.28%)
Feb 23, 2016
8.390
8.460
7.540
7.630
100,102
-0.76(-9.06%)
Feb 22, 2016
8.310
8.550
8.144
8.390
95,933
+0.17(+2.07%)
Feb 19, 2016
8.180
8.380
7.900
8.220
98,795
-0.05(-0.60%)
Feb 18, 2016
8.550
8.750
8.040
8.270
137,063
-0.26(-3.05%)
Feb 17, 2016
8.380
9.150
8.380
8.530
279,167
+0.19(+2.28%)
Feb 16, 2016
7.950
8.730
7.950
8.340
283,060
+0.49(+6.24%)
Feb 12, 2016
7.480
7.850
7.850
7.850
177,000
+0.35(+4.67%)
Feb 11, 2016
6.940
7.680
6.640
7.500
144,247
+0.45(+6.38%)
Feb 10, 2016
6.600
7.360
6.600
7.050
149,670
+0.53(+8.13%)
Feb 09, 2016
7.060
7.200
6.190
6.520
608,546
-0.63(-8.81%)
Feb 08, 2016
7.130
7.160
6.750
7.150
246,507
+0.03(+0.42%)
Feb 05, 2016
7.570
7.680
7.070
7.120
125,994
-0.43(-5.70%)
Feb 04, 2016
7.350
7.900
7.130
7.550
314,944
+0.15(+2.03%)
Feb 03, 2016
8.000
8.100
7.010
7.400
301,785
-0.53(-6.68%)
Feb 02, 2016
7.480
8.100
7.390
7.930
385,443
+0.54(+7.31%)
Feb 01, 2016
7.090
7.425
6.960
7.390
326,118
+0.32(+4.53%)
Jan 29, 2016
7.190
7.560
6.900
7.070
238,186
-0.16(-2.21%)
Jan 28, 2016
7.780
7.810
7.130
7.230
352,155
-0.53(-6.83%)
Jan 27, 2016
8.380
8.410
7.720
7.760
263,424
-0.58(-6.95%)
Jan 26, 2016
8.460
8.990
8.210
8.340
168,870
-0.16(-1.88%)
Jan 25, 2016
8.720
9.280
8.460
8.500
180,213
-0.31(-3.52%)
Jan 22, 2016
8.100
8.830
8.100
8.810
157,837
+0.79(+9.85%)
Jan 21, 2016
8.050
8.190
7.700
8.020
218,346
-0.03(-0.37%)
Jan 20, 2016
7.580
8.630
7.310
8.050
486,173
+0.43(+5.64%)
Jan 19, 2016
7.830
8.077
7.450
7.620
297,820
-0.04(-0.52%)
Jan 15, 2016
7.520
7.660
7.660
7.660
414,100
+0.11(+1.46%)
Jan 14, 2016
7.130
8.330
6.750
7.550
673,181
+0.37(+5.15%)
Jan 13, 2016
8.450
8.822
7.140
7.180
546,867
-1.33(-15.63%)
Jan 12, 2016
9.510
9.729
7.810
8.510
774,794
-0.91(-9.66%)
Jan 11, 2016
10.61
10.63
9.050
9.420
820,495
-1.11(-10.54%)
Jan 08, 2016
10.75
10.88
10.22
10.53
544,652
-0.12(-1.13%)
Jan 07, 2016
11.34
11.82
10.17
10.65
825,793
-1.03(-8.82%)
Jan 06, 2016
12.15
12.38
11.64
11.68
811,161
-0.61(-4.96%)
Jan 05, 2016
11.85
12.85
11.53
12.29
551,571
+0.47(+3.98%)
Jan 04, 2016
12.04
12.04
11.33
11.82
341,500
-0.24(-1.99%)
Dec 31, 2015
12.12
12.06
12.06
12.06
169,600
-0.12(-0.99%)
Dec 30, 2015
11.36
12.35
11.20
12.18
280,623
+0.83(+7.31%)
Dec 29, 2015
10.75
11.47
10.54
11.35
205,193
+0.73(+6.87%)
Dec 28, 2015
11.00
11.13
10.57
10.62
280,270
-0.38(-3.45%)
Dec 24, 2015
10.87
11.00
11.00
11.00
277,200
-0.03(-0.27%)
Dec 23, 2015
10.34
12.14
10.05
11.03
3,012,957
+0.97(+9.64%)
Dec 22, 2015
9.990
10.24
9.760
10.06
149,386
+0.16(+1.62%)
Dec 21, 2015
9.560
10.02
9.030
9.900
93,470
+0.41(+4.32%)
Dec 18, 2015
8.850
9.560
8.790
9.490
123,333
+0.63(+7.11%)
Dec 17, 2015
9.160
9.160
8.620
8.860
161,154
-0.29(-3.17%)
Dec 16, 2015
8.950
9.340
8.680
9.150
144,208
+0.27(+3.04%)
Dec 15, 2015
9.060
9.180
8.270
8.880
329,364
-0.17(-1.88%)
Dec 14, 2015
9.630
9.654
8.800
9.050
266,471
-0.66(-6.80%)
Dec 11, 2015
9.910
9.940
9.515
9.710
192,505
-0.29(-2.90%)
Dec 10, 2015
9.810
10.03
9.620
10.00
167,598
+0.13(+1.32%)
Dec 09, 2015
9.950
10.02
9.610
9.870
130,166
-0.08(-0.80%)
Dec 08, 2015
10.06
10.12
9.790
9.950
94,265
-0.12(-1.19%)
Dec 07, 2015
10.65
10.65
9.670
10.07
197,717
-0.52(-4.91%)
Dec 04, 2015
10.30
10.66
9.860
10.59
247,061
+0.29(+2.82%)
Dec 03, 2015
9.880
10.70
9.880
10.30
509,801
+0.39(+3.94%)
Dec 02, 2015
9.340
10.15
9.330
9.910
631,718
+0.52(+5.54%)
Dec 01, 2015
9.280
9.490
9.050
9.390
381,887
+0.35(+3.87%)
Nov 30, 2015
9.150
9.380
8.750
9.040
243,831
-0.06(-0.66%)
Nov 27, 2015
8.950
9.160
8.770
9.100
74,589
+0.18(+2.02%)
Nov 25, 2015
8.890
8.920
8.920
8.920
259,600
+0.00(+0.00%)
Nov 24, 2015
8.980
9.215
8.750
8.920
155,084
-0.09(-1.00%)
Nov 23, 2015
8.970
9.280
8.600
9.010
106,494
+0.05(+0.56%)
Nov 20, 2015
8.770
8.980
8.443
8.960
104,072
+0.16(+1.82%)
Nov 19, 2015
9.030
9.200
8.490
8.800
261,693
-0.31(-3.40%)
Nov 18, 2015
9.400
9.400
9.020
9.110
632,521
-0.78(-7.89%)
Nov 17, 2015
9.600
10.40
9.530
9.890
177,760
+0.37(+3.89%)
Nov 16, 2015
10.62
10.89
9.105
9.520
151,882
-1.35(-12.42%)
Nov 13, 2015
10.50
11.30
10.50
10.87
94,082
+0.23(+2.16%)
Nov 12, 2015
11.10
11.45
10.56
10.64
160,044
-0.42(-3.80%)
Nov 11, 2015
11.21
11.52
10.96
11.06
124,802
-0.27(-2.38%)
Nov 10, 2015
11.02
11.52
10.89
11.33
171,582
+0.32(+2.91%)
Nov 09, 2015
11.70
11.71
10.94
11.01
115,059
-0.66(-5.66%)
Nov 06, 2015
13.01
13.11
11.32
11.67
238,313
-1.45(-11.05%)
Nov 05, 2015
12.85
14.78
11.97
13.12
457,464
+1.53(+13.20%)
Nov 04, 2015
11.20
11.61
11.11
11.59
144,227
+0.47(+4.23%)
Nov 03, 2015
11.13
11.68
10.95
11.12
170,150
-0.12(-1.07%)
Nov 02, 2015
10.56
11.60
10.56
11.24
228,833
+0.58(+5.44%)
Oct 30, 2015
10.50
11.23
10.50
10.66
86,475
+0.15(+1.43%)
Oct 29, 2015
10.40
10.75
10.36
10.51
151,995
+0.02(+0.19%)
Oct 28, 2015
10.44
10.73
10.32
10.49
81,732
-0.02(-0.19%)
Oct 27, 2015
10.00
10.89
9.850
10.51
266,999
+0.41(+4.06%)
Oct 26, 2015
9.620
10.17
9.250
10.10
141,207
+0.39(+4.02%)
Oct 23, 2015
9.570
10.51
9.480
9.710
201,387
+0.19(+2.00%)
Oct 22, 2015
9.000
9.670
8.740
9.520
174,771
+0.39(+4.27%)
Oct 21, 2015
9.490
9.880
8.710
9.130
371,561
-0.36(-3.79%)
Oct 20, 2015
8.500
9.790
8.400
9.490
555,258
+1.29(+15.73%)
Oct 19, 2015
7.330
8.720
7.120
8.200
1,132,467
+0.92(+12.64%)
Oct 16, 2015
7.580
7.600
7.150
7.280
152,327
-0.25(-3.32%)
Oct 15, 2015
7.530
7.830
7.070
7.530
520,698
+0.00(+0.00%)
Oct 14, 2015
7.950
8.330
7.319
7.530
270,367
-0.43(-5.40%)
Oct 13, 2015
7.750
8.480
7.250
7.960
391,619
+0.37(+4.87%)
Oct 12, 2015
8.050
8.420
7.130
7.590
368,819
-0.42(-5.24%)
Oct 09, 2015
8.290
8.290
7.860
8.010
130,042
-0.20(-2.44%)
Oct 08, 2015
8.730
8.730
8.005
8.210
141,779
-0.50(-5.74%)
Oct 07, 2015
8.960
9.480
8.410
8.710
134,503
-0.21(-2.35%)
Oct 06, 2015
8.980
9.900
8.380
8.920
464,039
+0.09(+1.02%)
Oct 05, 2015
9.320
9.550
8.780
8.830
344,735
-0.48(-5.16%)
Oct 02, 2015
9.730
9.990
8.900
9.310
157,758
-0.91(-8.90%)
Oct 01, 2015
11.95
12.19
9.510
10.22
466,083
-1.75(-14.62%)
Sep 30, 2015
11.80
12.57
11.50
11.97
194,273
+0.26(+2.22%)
Sep 29, 2015
11.71
12.05
11.41
11.71
205,109
+0.04(+0.34%)
Sep 28, 2015
11.41
11.92
11.41
11.67
610,239
+0.13(+1.13%)
Sep 25, 2015
12.52
12.75
11.13
11.54
168,377
-0.60(-4.94%)
Sep 24, 2015
11.63
12.45
11.54
12.14
93,035
+0.34(+2.88%)
Sep 23, 2015
11.79
12.14
11.49
11.80
61,236
+0.10(+0.85%)
Sep 22, 2015
11.58
12.39
11.15
11.70
125,227
-0.07(-0.59%)
Sep 21, 2015
12.67
12.92
11.50
11.77
70,557
-0.80(-6.36%)
Sep 18, 2015
12.99
13.38
12.01
12.57
87,052
-0.48(-3.68%)
Sep 17, 2015
12.58
13.47
12.48
13.05
74,322
+0.40(+3.16%)
Sep 16, 2015
12.60
12.99
12.34
12.65
56,900
+0.00(+0.00%)
Sep 15, 2015
11.62
12.84
11.42
12.65
156,386
+0.98(+8.40%)
Sep 14, 2015
11.31
11.71
11.03
11.67
236,685
+0.34(+3.00%)
Sep 11, 2015
11.27
11.41
10.96
11.33
104,584
+0.02(+0.18%)
Sep 10, 2015
11.24
11.45
10.78
11.31
71,828
+0.07(+0.62%)
Sep 09, 2015
11.48
11.50
11.03
11.24
95,533
+0.03(+0.27%)
Sep 08, 2015
11.38
11.38
10.99
11.21
38,335
+0.08(+0.72%)
Sep 04, 2015
11.03
11.13
11.13
11.13
84,600
-0.17(-1.50%)
Sep 03, 2015
11.66
11.66
10.88
11.30
68,572
-0.25(-2.16%)
Sep 02, 2015
11.53
11.62
10.71
11.55
51,960
+0.25(+2.21%)
Sep 01, 2015
10.64
11.84
10.64
11.30
167,547
+0.34(+3.10%)
Aug 31, 2015
11.65
11.77
10.56
10.96
149,485
-0.70(-6.00%)
Aug 28, 2015
11.16
11.92
11.10
11.66
132,277
+0.38(+3.37%)
Aug 27, 2015
11.66
12.13
11.17
11.28
86,664
-0.17(-1.48%)
Aug 26, 2015
11.45
12.04
11.02
11.45
216,254
+0.00(+0.00%)
Aug 25, 2015
11.30
12.26
11.30
11.45
154,931
+0.35(+3.15%)
Aug 24, 2015
11.63
12.20
10.01
11.10
252,161
-1.43(-11.41%)
Aug 21, 2015
13.35
14.65
12.48
12.53
371,940
-2.24(-15.17%)
Aug 20, 2015
14.65
15.32
14.57
14.77
87,656
+0.01(+0.07%)
Aug 19, 2015
15.33
15.65
14.75
14.76
96,106
-0.70(-4.53%)
Aug 18, 2015
15.44
16.00
15.31
15.46
115,478
-0.07(-0.45%)
Aug 17, 2015
14.20
16.09
14.11
15.53
123,056
+1.17(+8.15%)
Aug 14, 2015
14.22
14.46
13.63
14.36
86,772
+0.06(+0.42%)
Aug 13, 2015
14.06
14.76
13.28
14.30
343,306
+0.31(+2.22%)
Aug 12, 2015
13.50
14.58
13.03
13.99
247,356
+0.52(+3.86%)
Aug 11, 2015
14.14
14.23
12.97
13.47
636,150
-0.26(-1.89%)
Aug 10, 2015
13.70
14.66
13.46
13.73
516,987
+0.04(+0.29%)
Aug 07, 2015
14.85
14.85
13.55
13.69
189,025
-1.24(-8.31%)
Aug 06, 2015
14.76
15.15
14.65
14.93
223,383
+0.11(+0.74%)
Aug 05, 2015
14.45
15.00
14.26
14.82
519,030
+0.49(+3.42%)
Aug 04, 2015
14.75
15.03
14.27
14.33
83,868
-0.64(-4.28%)
Aug 03, 2015
15.11
15.92
14.75
14.97
85,410
-0.08(-0.53%)
Jul 31, 2015
15.10
15.81
14.99
15.05
74,891
-0.05(-0.33%)
Jul 30, 2015
16.29
16.29
15.05
15.10
231,903
-1.16(-7.13%)
Jul 29, 2015
15.26
16.99
15.26
16.26
122,567
+0.96(+6.27%)
Jul 28, 2015
14.90
15.49
14.31
15.30
291,797
+0.49(+3.31%)
Jul 27, 2015
15.75
15.80
14.67
14.81
196,907
-1.00(-6.33%)
Jul 24, 2015
16.64
17.83
15.80
15.81
121,056
-0.78(-4.70%)
Jul 23, 2015
17.77
18.21
16.31
16.59
132,776
-1.08(-6.11%)
Jul 22, 2015
19.36
19.36
17.62
17.67
162,808
-1.69(-8.73%)
Jul 21, 2015
18.89
19.44
18.01
19.36
339,740
+0.62(+3.31%)
Jul 20, 2015
20.18
20.43
18.40
18.74
419,935
-1.50(-7.41%)
Jul 17, 2015
19.25
20.45
18.70
20.24
437,292
+1.07(+5.58%)
Jul 16, 2015
17.41
19.40
17.41
19.17
625,721
+1.80(+10.36%)
Jul 15, 2015
17.70
17.99
17.04
17.37
826,075
+0.31(+1.82%)
Jul 14, 2015
16.01
17.74
15.99
17.06
466,230
+1.04(+6.49%)
Jul 13, 2015
15.82
16.64
15.50
16.02
812,924
+0.36(+2.30%)
Jul 10, 2015
16.35
16.76
15.55
15.66
611,520
-0.57(-3.51%)
Jul 09, 2015
16.40
16.77
15.82
16.23
175,771
+0.13(+0.81%)
Jul 08, 2015
17.24
17.91
16.04
16.10
312,248
-1.35(-7.74%)
Jul 07, 2015
17.72
17.89
16.91
17.45
231,845
-0.23(-1.30%)
Jul 06, 2015
17.97
17.99
17.36
17.68
29,674
-0.31(-1.72%)
Jul 02, 2015
18.02
17.99
17.99
17.99
48,500
+0.43(+2.45%)
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.