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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.32
-0.05 (-0.14%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.5590
0.5590
0.5099
0.5191
812,851
-0.04(-6.32%)
Apr 27, 2018
0.5419
0.5541
0.5105
0.5541
851,840
+0.01(+2.24%)
Apr 26, 2018
0.5295
0.5590
0.4903
0.5419
1,306,617
+0.02(+3.29%)
Apr 25, 2018
0.5688
0.5688
0.4707
0.5246
1,770,406
-0.04(-6.40%)
Apr 24, 2018
0.5869
0.5884
0.5099
0.5605
2,275,610
-0.01(-1.53%)
Apr 23, 2018
0.5735
0.6472
0.5541
0.5693
8,452,491
+0.04(+7.90%)
Apr 20, 2018
0.4900
0.5320
0.4666
0.5276
2,501,846
+0.05(+9.77%)
Apr 19, 2018
0.4707
0.4893
0.4413
0.4806
2,424,241
+0.00(+0.02%)
Apr 18, 2018
0.4609
0.4805
0.4128
0.4805
2,621,945
+0.00(+0.00%)
Apr 17, 2018
0.3824
0.4854
0.3535
0.4805
5,039,483
+0.09(+22.41%)
Apr 16, 2018
0.3339
0.4021
0.3138
0.3925
3,177,303
+0.04(+12.76%)
Apr 13, 2018
0.2922
0.3520
0.2844
0.3481
14,989,355
-0.03(-7.31%)
Apr 12, 2018
0.4258
0.4266
0.3728
0.3756
1,736,752
-0.03(-7.26%)
Apr 11, 2018
0.3775
0.4256
0.3630
0.4050
6,393,114
+0.08(+25.11%)
Apr 10, 2018
0.3628
0.3719
0.3236
0.3237
1,644,374
-0.05(-12.95%)
Apr 09, 2018
0.4609
0.4609
0.3540
0.3719
2,550,370
-0.09(-19.32%)
Apr 06, 2018
0.6384
0.7845
0.4413
0.4609
9,700,828
+0.08(+20.48%)
Apr 05, 2018
0.3530
0.4413
0.3433
0.3825
286,159
+0.02(+6.88%)
Apr 04, 2018
0.3603
0.3657
0.3530
0.3579
76,535
+0.00(+0.00%)
Apr 03, 2018
0.3485
0.3726
0.3261
0.3579
155,827
+0.01(+3.69%)
Apr 02, 2018
0.3726
0.3726
0.3432
0.3452
92,216
-0.03(-7.37%)
Mar 29, 2018
0.3726
0.3726
0.3726
0
-0.00(-0.08%)
Mar 28, 2018
0.3923
0.4148
0.3648
0.3729
140,455
-0.02(-4.95%)
Mar 27, 2018
0.3726
0.4314
0.3726
0.3924
359,502
+0.00(+0.43%)
Mar 26, 2018
0.3844
0.4196
0.3256
0.3907
463,200
-0.06(-13.39%)
Mar 23, 2018
0.4770
0.5094
0.4334
0.4511
279,111
-0.02(-4.58%)
Mar 22, 2018
0.5099
0.5295
0.4707
0.4728
253,251
-0.03(-5.47%)
Mar 21, 2018
0.5315
0.5472
0.4914
0.5001
157,632
-0.03(-5.56%)
Mar 20, 2018
0.5634
0.5663
0.5295
0.5295
166,200
-0.01(-1.82%)
Mar 19, 2018
0.5977
0.5977
0.5394
0.5394
262,986
-0.06(-9.76%)
Mar 16, 2018
0.6080
0.6384
0.5688
0.5977
96,663
+0.00(+0.63%)
Mar 15, 2018
0.5962
0.6177
0.5688
0.5940
181,315
-0.02(-3.26%)
Mar 14, 2018
0.6266
0.6266
0.5884
0.6140
161,364
-0.01(-2.22%)
Mar 13, 2018
0.6276
0.7159
0.6080
0.6279
755,776
+0.04(+6.72%)
Mar 12, 2018
0.5786
0.6080
0.5592
0.5884
639,984
+0.03(+4.95%)
Mar 09, 2018
0.5762
0.5884
0.5531
0.5606
70,339
-0.01(-1.43%)
Mar 08, 2018
0.5492
0.6080
0.5492
0.5688
293,363
+0.03(+6.42%)
Mar 07, 2018
0.5590
0.5590
0.5297
0.5344
248,653
-0.00(-0.91%)
Mar 06, 2018
0.5492
0.5766
0.5394
0.5394
121,031
-0.03(-4.66%)
Mar 05, 2018
0.5835
0.5986
0.5590
0.5657
139,237
-0.02(-3.04%)
Mar 02, 2018
0.5929
0.6080
0.5667
0.5835
48,934
+0.00(+0.85%)
Mar 01, 2018
0.5492
0.5786
0.5492
0.5786
95,665
+0.02(+3.53%)
Feb 28, 2018
0.5688
0.5982
0.5492
0.5589
62,812
-0.01(-1.74%)
Feb 27, 2018
0.6000
0.6080
0.5596
0.5688
106,339
-0.02(-3.97%)
Feb 26, 2018
0.5869
0.5970
0.5685
0.5923
180,415
+0.02(+2.79%)
Feb 23, 2018
0.5786
0.5962
0.5689
0.5762
101,880
-0.01(-1.74%)
Feb 22, 2018
0.5835
0.5962
0.5786
0.5864
215,025
+0.00(+0.03%)
Feb 21, 2018
0.5788
0.5982
0.5688
0.5862
107,999
+0.01(+1.30%)
Feb 20, 2018
0.6472
0.6472
0.5689
0.5787
167,758
-0.05(-7.54%)
Feb 16, 2018
0.6258
0.6258
0.6258
0
+0.04(+6.37%)
Feb 15, 2018
0.6479
0.6479
0.5295
0.5884
790,199
-0.06(-9.09%)
Feb 14, 2018
0.6646
0.6678
0.6374
0.6472
228,455
-0.02(-2.94%)
Feb 13, 2018
0.6783
0.6783
0.6374
0.6668
98,024
-0.01(-1.45%)
Feb 12, 2018
0.6374
0.6963
0.6296
0.6766
265,695
+0.02(+2.27%)
Feb 09, 2018
0.6607
0.6864
0.6178
0.6616
332,948
-0.01(-0.78%)
Feb 08, 2018
0.6963
0.6963
0.6374
0.6668
355,481
-0.05(-6.84%)
Feb 07, 2018
0.6401
0.7257
0.6401
0.7158
722,603
+0.08(+12.29%)
Feb 06, 2018
0.6384
0.6626
0.4851
0.6374
705,443
+0.03(+5.18%)
Feb 05, 2018
0.6472
0.6747
0.5413
0.6060
3,334,364
-0.40(-40.00%)
Feb 02, 2018
1.039
1.049
1.000
1.010
322,464
-0.01(-0.96%)
Feb 01, 2018
1.030
1.059
1.020
1.020
312,201
+0.00(+0.00%)
Jan 31, 2018
1.079
1.089
0.9806
1.020
516,588
-0.06(-5.45%)
Jan 30, 2018
1.128
1.138
1.030
1.079
393,810
-0.08(-6.78%)
Jan 29, 2018
1.138
1.157
1.118
1.157
99,399
+0.02(+1.72%)
Jan 26, 2018
1.216
1.216
1.118
1.138
218,021
-0.04(-3.33%)
Jan 25, 2018
1.206
1.211
1.168
1.177
88,267
-0.02(-1.64%)
Jan 24, 2018
1.206
1.216
1.167
1.196
129,036
-0.01(-0.81%)
Jan 23, 2018
1.177
1.226
1.158
1.206
126,014
-0.01(-0.51%)
Jan 22, 2018
1.177
1.265
1.157
1.212
242,333
+0.05(+3.89%)
Jan 19, 2018
1.187
1.206
1.157
1.167
262,000
-0.01(-0.83%)
Jan 18, 2018
1.187
1.225
1.118
1.177
342,427
-0.04(-3.23%)
Jan 17, 2018
1.245
1.254
1.196
1.216
158,399
-0.01(-0.80%)
Jan 16, 2018
1.236
1.265
1.196
1.226
304,604
-0.01(-0.87%)
Jan 12, 2018
1.237
1.237
1.237
0
-0.04(-3.00%)
Jan 11, 2018
1.226
1.314
1.206
1.275
737,896
+0.06(+4.84%)
Jan 10, 2018
1.216
1.226
1.178
1.216
374,225
+0.03(+2.48%)
Jan 09, 2018
1.118
1.255
1.108
1.187
887,237
+0.08(+7.40%)
Jan 08, 2018
1.118
1.128
1.069
1.105
249,647
+0.01(+0.58%)
Jan 05, 2018
1.079
1.128
1.069
1.098
256,004
+0.00(+0.16%)
Jan 04, 2018
1.069
1.098
1.059
1.097
252,601
+0.04(+3.55%)
Jan 03, 2018
1.108
1.135
1.049
1.059
230,064
-0.04(-3.57%)
Jan 02, 2018
1.069
1.123
1.039
1.098
186,901
+0.05(+4.67%)
Dec 29, 2017
1.049
1.049
1.049
0
-0.03(-2.73%)
Dec 28, 2017
1.157
1.163
1.020
1.079
834,572
-0.09(-7.56%)
Dec 27, 2017
1.147
1.177
1.147
1.167
133,735
+0.01(+1.28%)
Dec 26, 2017
1.196
1.108
1.152
240,675
-0.04(-3.69%)
Dec 22, 2017
1.226
1.239
1.187
1.196
193,131
-0.03(-2.40%)
Dec 21, 2017
1.177
1.236
1.167
1.226
386,830
+0.04(+3.31%)
Dec 20, 2017
1.226
1.226
1.167
1.187
282,598
-0.05(-3.97%)
Dec 19, 2017
1.275
1.275
1.187
1.236
760,106
+0.04(+3.24%)
Dec 18, 2017
1.304
1.304
1.157
1.197
784,185
-0.05(-3.90%)
Dec 15, 2017
1.177
1.265
1.177
1.245
781,943
+0.06(+5.24%)
Dec 14, 2017
1.216
1.216
1.158
1.183
85,440
-0.00(-0.35%)
Dec 13, 2017
1.226
1.236
1.147
1.188
278,323
-0.03(-2.73%)
Dec 12, 2017
1.216
1.255
1.187
1.221
350,241
-0.00(-0.40%)
Dec 11, 2017
1.147
1.255
1.138
1.226
774,662
+0.09(+7.76%)
Dec 08, 2017
1.128
1.177
1.118
1.138
192,630
+0.00(+0.00%)
Dec 07, 2017
1.147
1.167
1.098
1.138
285,310
-0.01(-0.86%)
Dec 06, 2017
1.157
1.157
1.138
1.147
251,285
-0.01(-0.85%)
Dec 05, 2017
1.236
1.245
1.157
1.157
427,912
-0.10(-7.81%)
Dec 04, 2017
1.187
1.353
1.187
1.255
2,591,965
+0.07(+5.52%)
Dec 01, 2017
1.079
1.216
1.079
1.190
1,188,265
+0.13(+12.31%)
Nov 30, 2017
1.108
1.157
1.059
1.059
223,225
-0.05(-4.13%)
Nov 29, 2017
1.089
1.108
1.079
1.105
119,141
+0.03(+2.42%)
Nov 28, 2017
0.9904
1.089
0.9904
1.079
291,028
+0.04(+3.76%)
Nov 27, 2017
1.049
1.069
1.030
1.039
235,852
-0.02(-1.85%)
Nov 24, 2017
1.049
1.059
1.030
1.059
37,562
+0.01(+0.98%)
Nov 22, 2017
1.069
1.091
1.030
1.049
115,084
-0.01(-0.97%)
Nov 21, 2017
1.069
1.098
1.049
1.059
169,241
-0.01(-0.92%)
Nov 20, 2017
1.059
1.079
1.039
1.069
124,165
+0.00(+0.00%)
Nov 17, 2017
1.049
1.069
1.030
1.069
106,812
+0.02(+2.35%)
Nov 16, 2017
1.079
1.079
1.020
1.044
199,955
-0.02(-2.29%)
Nov 15, 2017
1.039
1.069
1.023
1.069
61,776
+0.02(+2.38%)
Nov 14, 2017
1.059
1.079
1.030
1.044
50,143
-0.02(-2.31%)
Nov 13, 2017
1.118
1.118
1.000
1.069
337,561
-0.03(-2.69%)
Nov 10, 2017
1.108
1.128
1.089
1.098
106,640
-0.03(-2.60%)
Nov 09, 2017
1.147
1.157
1.108
1.128
132,306
-0.03(-2.55%)
Nov 08, 2017
1.138
1.236
1.108
1.157
249,014
+0.05(+4.43%)
Nov 07, 2017
1.275
1.275
1.089
1.108
443,457
-0.07(-5.57%)
Nov 06, 2017
1.138
1.216
1.128
1.173
487,640
+0.05(+4.86%)
Nov 03, 2017
1.069
1.157
1.050
1.119
209,552
+0.06(+5.65%)
Nov 02, 2017
1.079
1.108
1.039
1.059
132,476
-0.02(-1.52%)
Nov 01, 2017
1.098
1.098
1.059
1.075
51,797
-0.01(-0.55%)
Oct 31, 2017
1.098
1.118
1.059
1.081
110,374
-0.02(-1.53%)
Oct 30, 2017
1.059
1.108
1.039
1.098
133,789
+0.03(+2.74%)
Oct 27, 2017
1.010
1.128
0.9973
1.069
80,380
+0.05(+4.81%)
Oct 26, 2017
1.000
1.030
0.9904
1.020
68,712
+0.03(+2.97%)
Oct 25, 2017
1.010
1.020
0.9659
0.9904
194,284
-0.05(-4.72%)
Oct 24, 2017
1.039
1.062
1.020
1.039
54,576
+0.01(+0.81%)
Oct 23, 2017
1.055
1.059
1.015
1.031
137,643
-0.04(-3.53%)
Oct 20, 2017
1.079
1.079
1.049
1.069
59,771
-0.02(-1.60%)
Oct 19, 2017
1.079
1.086
1.021
1.086
65,222
-0.00(-0.21%)
Oct 18, 2017
1.079
1.107
1.059
1.089
63,300
+0.02(+1.83%)
Oct 17, 2017
1.030
1.098
1.030
1.069
95,812
-0.01(-0.91%)
Oct 16, 2017
1.118
1.118
1.059
1.079
112,778
-0.02(-1.79%)
Oct 13, 2017
1.157
1.157
1.049
1.098
201,882
-0.04(-3.45%)
Oct 12, 2017
1.187
1.206
1.138
1.138
73,110
-0.05(-4.11%)
Oct 11, 2017
1.167
1.216
1.138
1.186
123,691
+0.02(+1.84%)
Oct 10, 2017
1.245
1.245
1.147
1.165
257,446
-0.00(-0.18%)
Oct 09, 2017
1.206
1.215
1.147
1.167
93,146
-0.03(-2.46%)
Oct 06, 2017
1.196
1.205
1.157
1.196
63,049
+0.01(+0.83%)
Oct 05, 2017
1.206
1.216
1.167
1.187
123,673
-0.01(-0.82%)
Oct 04, 2017
1.236
1.275
1.157
1.196
282,755
-0.02(-1.61%)
Oct 03, 2017
1.206
1.236
1.177
1.216
447,786
+0.05(+4.20%)
Oct 02, 2017
1.206
1.206
1.157
1.167
210,903
+0.02(+1.71%)
Sep 29, 2017
1.138
1.167
1.138
1.147
127,910
+0.01(+0.86%)
Sep 28, 2017
1.108
1.236
1.079
1.138
437,617
+0.02(+1.75%)
Sep 27, 2017
1.059
1.118
1.049
1.118
80,474
+0.05(+4.59%)
Sep 26, 2017
1.128
1.138
0.9434
1.069
523,877
-0.07(-6.03%)
Sep 25, 2017
1.138
1.157
1.108
1.138
70,912
-0.01(-0.86%)
Sep 22, 2017
1.089
1.147
1.089
1.147
114,633
+0.06(+5.41%)
Sep 21, 2017
1.147
1.157
1.089
1.089
160,034
-0.07(-5.93%)
Sep 20, 2017
1.128
1.172
1.128
1.157
107,943
+0.02(+1.72%)
Sep 19, 2017
1.138
1.187
1.098
1.138
390,978
+0.01(+0.87%)
Sep 18, 2017
1.206
1.226
1.128
1.128
459,930
-0.07(-5.74%)
Sep 15, 2017
1.196
1.216
1.147
1.196
261,031
-0.01(-0.81%)
Sep 14, 2017
1.177
1.255
1.177
1.206
334,949
+0.03(+2.50%)
Sep 13, 2017
1.196
1.254
1.157
1.177
703,093
+0.02(+1.70%)
Sep 12, 2017
1.089
1.196
1.089
1.157
447,185
+0.06(+5.36%)
Sep 11, 2017
1.177
1.177
1.079
1.098
288,226
-0.01(-0.89%)
Sep 08, 2017
1.098
1.167
1.089
1.108
238,073
-0.01(-0.88%)
Sep 07, 2017
1.079
1.167
1.079
1.118
192,401
+0.00(+0.00%)
Sep 06, 2017
1.138
1.177
1.098
1.118
332,602
-0.05(-4.20%)
Sep 05, 2017
1.000
1.206
0.9806
1.167
1,708,209
+0.17(+16.67%)
Sep 01, 2017
0.9610
1.000
0.9610
1.000
98,614
+0.03(+3.03%)
Aug 31, 2017
0.9806
1.025
0.9611
0.9708
98,225
-0.01(-1.00%)
Aug 30, 2017
1.010
1.079
0.9610
0.9806
227,805
-0.03(-2.91%)
Aug 29, 2017
0.9904
1.030
0.9806
1.010
91,657
-0.01(-0.96%)
Aug 28, 2017
1.030
1.069
1.010
1.020
77,644
-0.02(-1.89%)
Aug 25, 2017
0.9806
1.063
0.9806
1.039
198,417
+0.06(+6.00%)
Aug 24, 2017
0.9708
0.9831
0.9386
0.9806
56,991
+0.04(+4.19%)
Aug 23, 2017
0.9233
0.9708
0.9198
0.9412
64,747
-0.01(-0.77%)
Aug 22, 2017
0.9610
0.9610
0.9218
0.9485
35,335
+0.01(+1.28%)
Aug 21, 2017
0.9708
0.9708
0.8973
0.9365
116,126
-0.06(-6.37%)
Aug 18, 2017
0.9120
1.010
0.9022
1.000
119,876
+0.09(+9.68%)
Aug 17, 2017
0.9316
0.9316
0.8936
0.9120
48,687
-0.02(-2.12%)
Aug 16, 2017
0.9012
0.9415
0.8826
0.9317
295,234
+0.01(+0.54%)
Aug 15, 2017
0.9806
0.9806
0.9022
0.9267
161,927
-0.03(-3.61%)
Aug 14, 2017
1.010
1.010
0.9561
0.9614
81,896
-0.05(-4.82%)
Aug 11, 2017
0.9708
1.039
0.9708
1.010
103,129
+0.04(+4.02%)
Aug 10, 2017
1.098
1.098
0.8836
0.9710
703,305
-0.13(-11.59%)
Aug 09, 2017
1.108
1.128
1.089
1.098
123,736
+0.01(+0.90%)
Aug 08, 2017
1.118
1.118
1.089
1.089
108,500
-0.03(-2.63%)
Aug 07, 2017
1.108
1.128
1.089
1.118
114,834
+0.00(+0.00%)
Aug 04, 2017
1.138
1.187
1.118
1.118
141,598
-0.03(-2.56%)
Aug 03, 2017
1.157
1.187
1.128
1.147
85,223
-0.03(-2.50%)
Aug 02, 2017
1.304
1.304
1.079
1.177
366,164
-0.02(-1.64%)
Aug 01, 2017
1.324
1.324
1.157
1.196
774,607
-0.12(-8.95%)
Jul 31, 2017
1.304
1.334
1.275
1.314
199,569
-0.02(-1.47%)
Jul 28, 2017
1.353
1.353
1.294
1.334
69,936
-0.02(-1.45%)
Jul 27, 2017
1.373
1.393
1.324
1.353
250,575
-0.02(-1.43%)
Jul 26, 2017
1.373
1.393
1.353
1.373
139,356
+0.02(+1.45%)
Jul 25, 2017
1.383
1.383
1.314
1.353
341,278
-0.04(-2.82%)
Jul 24, 2017
1.353
1.393
1.324
1.393
163,290
+0.02(+1.43%)
Jul 21, 2017
1.373
1.373
1.324
1.373
306,285
+0.02(+1.45%)
Jul 20, 2017
1.294
1.393
1.275
1.353
642,239
+0.04(+2.99%)
Jul 19, 2017
1.324
1.324
1.255
1.314
67,807
+0.02(+1.51%)
Jul 18, 2017
1.324
1.324
1.285
1.294
46,494
-0.02(-1.49%)
Jul 17, 2017
1.304
1.343
1.275
1.314
126,538
-0.01(-0.73%)
Jul 14, 2017
1.304
1.324
1.275
1.324
140,310
+0.01(+0.74%)
Jul 13, 2017
1.304
1.324
1.275
1.314
108,541
-0.01(-0.74%)
Jul 12, 2017
1.324
1.393
1.275
1.324
125,527
+0.03(+2.27%)
Jul 11, 2017
1.314
1.373
1.285
1.294
262,382
-0.03(-2.22%)
Jul 10, 2017
1.324
1.373
1.304
1.324
137,241
-0.03(-2.17%)
Jul 07, 2017
1.353
1.373
1.324
1.353
127,968
-0.02(-1.43%)
Jul 06, 2017
1.373
1.393
1.343
1.373
121,597
+0.00(+0.00%)
Jul 05, 2017
1.442
1.442
1.343
1.373
270,833
+0.02(+1.45%)
Jul 03, 2017
1.353
1.393
1.309
1.353
172,243
+0.01(+0.73%)
Jun 30, 2017
1.324
1.343
1.304
1.343
259,552
+0.02(+1.48%)
Jun 29, 2017
1.265
1.324
1.245
1.324
389,924
+0.05(+3.85%)
Jun 28, 2017
1.304
1.304
1.255
1.275
159,799
-0.03(-2.26%)
Jun 27, 2017
1.294
1.314
1.275
1.304
99,915
-0.02(-1.48%)
Jun 26, 2017
1.294
1.334
1.275
1.324
184,677
+0.05(+3.85%)
Jun 23, 2017
1.294
1.334
1.275
1.275
367,666
-0.03(-2.26%)
Jun 22, 2017
1.314
1.343
1.255
1.304
390,022
-0.02(-1.48%)
Jun 21, 2017
1.275
1.363
1.245
1.324
539,646
+0.04(+3.05%)
Jun 20, 2017
1.255
1.293
1.255
1.285
206,763
+0.02(+1.55%)
Jun 19, 2017
1.294
1.304
1.245
1.265
157,059
-0.02(-1.53%)
Jun 16, 2017
1.324
1.324
1.255
1.285
602,570
+0.01(+0.77%)
Jun 15, 2017
1.255
1.294
1.187
1.275
608,997
+0.02(+1.63%)
Jun 14, 2017
1.255
1.275
1.226
1.254
143,484
+0.03(+2.34%)
Jun 13, 2017
1.275
1.275
1.226
1.226
198,716
-0.05(-3.85%)
Jun 12, 2017
1.373
1.373
1.255
1.275
185,172
-0.09(-6.47%)
Jun 09, 2017
1.373
1.402
1.363
1.363
1,563,112
-0.28(-17.26%)
Jun 08, 2017
1.765
1.824
1.618
1.647
261,918
-0.12(-6.67%)
Jun 07, 2017
1.844
1.893
1.765
1.765
115,909
-0.09(-4.76%)
Jun 06, 2017
1.834
1.863
1.795
1.853
82,255
-0.07(-3.57%)
Jun 05, 2017
1.853
1.932
1.844
1.922
62,292
+0.04(+2.08%)
Jun 02, 2017
1.873
1.922
1.834
1.883
41,140
+0.04(+2.13%)
Jun 01, 2017
1.863
1.912
1.814
1.844
56,197
-0.01(-0.53%)
May 31, 2017
1.922
1.951
1.814
1.853
56,326
-0.04(-2.07%)
May 30, 2017
1.951
1.951
1.824
1.893
113,011
-0.06(-3.02%)
May 26, 2017
1.863
1.981
1.824
1.951
124,106
+0.04(+2.05%)
May 25, 2017
1.785
1.922
1.746
1.912
127,721
+0.13(+7.14%)
May 24, 2017
1.795
1.893
1.736
1.785
150,873
+0.02(+1.11%)
May 23, 2017
1.834
1.887
1.726
1.765
331,330
-0.08(-4.26%)
May 22, 2017
2.079
2.383
1.834
1.844
2,427,945
+0.06(+3.30%)
May 19, 2017
1.736
1.862
1.736
1.785
9,360
+0.02(+1.11%)
May 18, 2017
1.824
1.853
1.726
1.765
98,585
-0.08(-4.25%)
May 17, 2017
1.818
1.912
1.814
1.844
32,618
-0.04(-2.08%)
May 16, 2017
1.834
1.951
1.805
1.883
56,964
+0.07(+3.81%)
May 15, 2017
1.814
1.853
1.755
1.814
57,634
+0.04(+2.19%)
May 12, 2017
1.795
1.863
1.716
1.775
80,215
-0.01(-0.55%)
May 11, 2017
1.765
1.804
1.716
1.785
63,931
+0.02(+1.11%)
May 10, 2017
1.755
1.863
1.716
1.765
53,996
+0.00(+0.00%)
May 09, 2017
1.853
1.912
1.726
1.765
130,219
-0.09(-4.76%)
May 08, 2017
1.912
1.961
1.765
1.853
172,168
-0.16(-7.94%)
May 05, 2017
1.834
2.108
1.823
2.013
390,476
+0.18(+9.79%)
May 04, 2017
1.929
1.929
1.814
1.834
49,730
-0.06(-3.29%)
May 03, 2017
1.863
1.909
1.853
1.896
12,020
+0.01(+0.71%)
May 02, 2017
1.942
1.961
1.814
1.883
50,372
-0.05(-2.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.