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
Globus Maritime Limi
(NQ:
GLBS
)
2.110
-0.010 (-0.47%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Aug 31, 2018
420.00
420.00
420.00
0
+10.00(+2.44%)
Aug 30, 2018
400.00
419.90
391.40
410.00
43
+20.00(+5.13%)
Aug 29, 2018
390.00
430.00
390.00
390.00
43
+0.00(+0.00%)
Aug 28, 2018
374.00
428.00
371.00
390.00
143
+0.20(+0.05%)
Aug 27, 2018
370.10
390.00
370.10
389.80
105
+10.80(+2.85%)
Aug 24, 2018
375.00
386.00
370.00
379.00
54
+5.70(+1.53%)
Aug 23, 2018
378.00
378.90
370.10
373.30
39
-10.60(-2.76%)
Aug 22, 2018
392.90
399.90
370.00
383.90
107
-6.00(-1.54%)
Aug 21, 2018
400.00
402.40
370.00
389.90
167
+9.90(+2.61%)
Aug 20, 2018
360.00
400.00
360.00
380.00
120
+15.00(+4.11%)
Aug 17, 2018
390.00
400.00
360.00
365.00
84
-15.00(-3.95%)
Aug 16, 2018
409.00
417.00
360.00
380.00
98
-24.50(-6.06%)
Aug 15, 2018
459.00
459.00
400.00
404.50
145
-35.30(-8.03%)
Aug 14, 2018
450.00
458.90
420.00
439.80
101
-0.20(-0.05%)
Aug 13, 2018
480.00
480.00
420.00
440.00
90
-30.00(-6.38%)
Aug 10, 2018
430.00
480.00
400.00
470.00
574
-6.20(-1.30%)
Aug 09, 2018
370.00
600.00
362.80
476.20
4,388
+120.20(+33.76%)
Aug 08, 2018
364.00
366.50
325.00
356.00
120
+9.30(+2.68%)
Aug 07, 2018
283.00
347.00
283.00
346.70
280
+44.70(+14.80%)
Aug 06, 2018
340.00
350.90
300.60
302.00
414
-37.00(-10.91%)
Aug 03, 2018
394.00
394.00
325.00
339.00
224
-51.00(-13.08%)
Aug 02, 2018
400.00
410.00
380.00
390.00
158
-19.50(-4.76%)
Aug 01, 2018
430.40
435.70
370.00
409.50
133
-24.50(-5.65%)
Jul 31, 2018
462.30
462.30
430.10
434.00
80
-15.90(-3.53%)
Jul 30, 2018
461.90
475.80
420.00
449.90
81
-15.10(-3.25%)
Jul 27, 2018
440.00
484.00
440.00
465.00
92
-9.00(-1.90%)
Jul 26, 2018
490.00
490.00
440.00
474.00
127
+14.00(+3.04%)
Jul 25, 2018
445.10
489.90
445.10
460.00
100
+17.40(+3.93%)
Jul 24, 2018
480.00
480.00
441.00
442.60
193
-17.40(-3.78%)
Jul 23, 2018
445.00
460.00
425.55
460.00
158
+17.16(+3.87%)
Jul 20, 2018
470.00
470.00
420.00
442.84
107
-23.76(-5.09%)
Jul 19, 2018
470.00
483.90
451.40
466.60
68
+4.60(+1.00%)
Jul 18, 2018
476.80
497.00
450.00
462.00
95
+7.90(+1.74%)
Jul 17, 2018
475.00
480.00
440.40
454.10
238
-35.90(-7.33%)
Jul 16, 2018
472.00
500.00
472.00
490.00
65
+18.00(+3.81%)
Jul 13, 2018
485.00
500.00
472.00
472.00
185
-28.00(-5.60%)
Jul 12, 2018
498.90
510.00
471.00
500.00
204
+0.90(+0.18%)
Jul 11, 2018
547.70
549.11
490.00
499.10
231
-22.60(-4.33%)
Jul 10, 2018
520.20
546.40
520.20
521.70
59
-2.30(-0.44%)
Jul 09, 2018
540.00
550.00
520.00
524.00
112
-9.40(-1.76%)
Jul 06, 2018
545.70
558.76
515.00
533.40
293
+2.40(+0.45%)
Jul 05, 2018
552.80
552.80
510.00
531.00
122
-8.20(-1.52%)
Jul 03, 2018
539.20
539.20
539.20
0
+25.00(+4.86%)
Jul 02, 2018
505.00
519.90
504.00
514.20
52
+9.50(+1.88%)
Jun 29, 2018
516.60
517.90
490.00
504.70
201
-10.30(-2.00%)
Jun 28, 2018
527.40
547.00
509.00
515.00
149
-6.00(-1.15%)
Jun 27, 2018
530.00
559.89
521.00
521.00
145
+1.18(+0.23%)
Jun 26, 2018
522.40
535.20
507.00
519.82
112
+6.82(+1.33%)
Jun 25, 2018
570.00
597.00
502.00
513.00
371
-42.00(-7.57%)
Jun 22, 2018
540.00
610.00
540.00
555.00
681
+15.50(+2.87%)
Jun 21, 2018
550.00
587.90
520.10
539.50
517
-14.50(-2.62%)
Jun 20, 2018
595.00
599.90
550.00
554.00
321
-43.00(-7.20%)
Jun 19, 2018
625.50
644.90
562.00
597.00
389
-28.00(-4.48%)
Jun 18, 2018
700.00
700.00
605.00
625.00
403
-44.00(-6.58%)
Jun 15, 2018
692.90
660.00
669.00
237
-23.90(-3.45%)
Jun 14, 2018
683.30
729.00
672.10
692.90
372
+12.90(+1.90%)
Jun 13, 2018
682.70
690.00
665.00
680.00
100
-17.80(-2.55%)
Jun 12, 2018
699.30
699.90
670.00
697.80
120
-1.50(-0.22%)
Jun 11, 2018
740.00
740.00
652.20
699.30
294
-45.70(-6.13%)
Jun 08, 2018
765.10
782.28
723.20
745.00
253
-45.00(-5.70%)
Jun 07, 2018
850.00
947.70
753.10
790.00
1,807
-49.30(-5.87%)
Jun 06, 2018
830.00
850.00
802.80
839.30
465
+29.30(+3.62%)
Jun 05, 2018
776.70
810.00
770.00
810.00
249
+60.00(+8.00%)
Jun 04, 2018
750.00
760.00
748.00
750.00
22
+10.00(+1.35%)
Jun 01, 2018
730.00
776.80
730.00
740.00
62
-4.50(-0.60%)
May 31, 2018
740.00
757.66
730.00
744.50
77
-0.60(-0.08%)
May 30, 2018
740.10
757.81
740.00
745.10
46
-2.96(-0.40%)
May 29, 2018
742.00
780.00
740.00
748.06
112
-24.04(-3.11%)
May 25, 2018
772.10
772.10
772.10
0
+12.10(+1.59%)
May 24, 2018
762.30
780.00
760.00
760.00
24
-10.00(-1.30%)
May 23, 2018
781.20
810.00
761.00
770.00
100
-3.90(-0.50%)
May 22, 2018
770.00
795.00
765.00
773.90
38
+3.80(+0.49%)
May 21, 2018
760.00
798.00
760.00
770.10
28
+0.10(+0.01%)
May 18, 2018
760.00
773.80
760.00
770.00
23
-10.00(-1.28%)
May 17, 2018
765.50
809.90
760.00
780.00
106
+15.00(+1.96%)
May 16, 2018
765.10
769.00
740.00
765.00
104
-5.10(-0.66%)
May 15, 2018
765.40
780.60
762.60
770.10
27
-19.44(-2.46%)
May 14, 2018
780.00
790.00
765.40
789.54
61
-20.46(-2.53%)
May 11, 2018
781.39
810.00
771.10
810.00
79
+11.40(+1.43%)
May 10, 2018
781.01
800.00
780.80
798.60
31
-16.70(-2.05%)
May 09, 2018
832.50
917.00
790.00
815.30
515
+45.40(+5.90%)
May 08, 2018
790.00
790.00
760.30
769.90
16
-6.10(-0.79%)
May 07, 2018
769.00
776.00
749.00
776.00
52
+4.60(+0.60%)
May 04, 2018
750.00
773.00
750.00
771.40
55
+1.40(+0.18%)
May 03, 2018
790.00
790.00
758.00
770.00
46
+2.20(+0.29%)
May 02, 2018
772.90
778.90
753.18
767.80
36
+7.80(+1.03%)
May 01, 2018
780.10
784.55
760.00
760.00
63
-29.60(-3.75%)
Apr 30, 2018
799.90
813.50
760.10
789.60
40
-10.20(-1.28%)
Apr 27, 2018
803.10
822.60
760.00
799.80
185
-10.20(-1.26%)
Apr 26, 2018
804.90
828.80
780.00
810.00
87
+14.00(+1.76%)
Apr 25, 2018
810.80
820.00
796.00
796.00
50
-14.60(-1.80%)
Apr 24, 2018
810.00
826.10
810.00
810.60
47
-15.50(-1.88%)
Apr 23, 2018
820.00
828.80
810.70
826.10
37
+6.20(+0.76%)
Apr 20, 2018
834.70
834.70
796.00
819.90
83
+24.90(+3.13%)
Apr 19, 2018
800.00
900.00
780.10
795.00
853
+13.00(+1.66%)
Apr 18, 2018
750.20
800.00
750.20
782.00
101
+36.90(+4.95%)
Apr 17, 2018
745.20
750.00
745.10
745.10
44
-4.90(-0.65%)
Apr 16, 2018
740.00
750.00
730.00
750.00
40
+8.70(+1.17%)
Apr 13, 2018
740.30
750.00
740.00
741.30
53
-18.60(-2.45%)
Apr 12, 2018
755.00
787.00
740.00
759.90
85
-13.90(-1.80%)
Apr 11, 2018
740.00
795.30
740.00
773.80
179
+43.80(+6.00%)
Apr 10, 2018
724.70
740.90
721.00
730.00
98
+12.00(+1.67%)
Apr 09, 2018
742.10
742.10
718.00
718.00
89
-12.20(-1.67%)
Apr 06, 2018
755.20
766.90
730.00
730.20
109
-25.60(-3.39%)
Apr 05, 2018
750.23
766.90
749.00
755.80
54
-11.70(-1.52%)
Apr 04, 2018
761.40
780.10
748.40
767.50
57
-2.50(-0.32%)
Apr 03, 2018
796.20
797.00
730.00
770.00
240
-20.00(-2.53%)
Apr 02, 2018
750.00
800.00
750.00
790.00
122
+49.00(+6.61%)
Mar 29, 2018
741.00
741.00
741.00
0
-99.20(-11.81%)
Mar 28, 2018
875.50
875.50
840.00
840.20
130
-4.00(-0.47%)
Mar 27, 2018
828.90
888.00
823.20
844.20
182
+5.60(+0.67%)
Mar 26, 2018
901.80
915.00
830.00
838.60
367
-63.20(-7.01%)
Mar 23, 2018
895.70
938.90
890.40
901.80
257
+11.80(+1.33%)
Mar 22, 2018
925.00
927.00
881.00
890.00
281
-37.90(-4.08%)
Mar 21, 2018
932.20
940.00
900.00
927.90
377
-7.10(-0.76%)
Mar 20, 2018
931.00
969.00
930.00
935.00
162
+10.00(+1.08%)
Mar 19, 2018
1010
1019
913.00
925.00
420
-75.00(-7.50%)
Mar 16, 2018
1020
1040
971.00
1000
369
-25.00(-2.44%)
Mar 15, 2018
1030
1040
1010
1025
354
+15.00(+1.49%)
Mar 14, 2018
1020
1050
1010
1010
225
-10.00(-0.98%)
Mar 13, 2018
1030
1059
1020
1020
265
-23.40(-2.24%)
Mar 12, 2018
1040
1070
1010
1043
441
-16.60(-1.57%)
Mar 09, 2018
1170
1170
1030
1060
1,162
-80.00(-7.02%)
Mar 08, 2018
1050
1140
1040
1140
659
+120.00(+11.76%)
Mar 07, 2018
1020
1080
1013
1020
373
+0.00(+0.00%)
Mar 06, 2018
1000
1020
996.00
1020
191
+10.00(+0.99%)
Mar 05, 2018
1000
1010
980.00
1010
211
+1.70(+0.17%)
Mar 02, 2018
998.80
1010
960.10
1008
89
+18.30(+1.85%)
Mar 01, 2018
1000
1020
980.00
990.00
170
-5.00(-0.50%)
Feb 28, 2018
1020
1039
990.00
995.00
186
-25.00(-2.45%)
Feb 27, 2018
1050
1060
1010
1020
102
-40.00(-3.77%)
Feb 26, 2018
1070
1070
1020
1060
138
+1.00(+0.09%)
Feb 23, 2018
1080
1090
1030
1059
78
-1.00(-0.09%)
Feb 22, 2018
1070
1070
1040
1060
64
+5.00(+0.47%)
Feb 21, 2018
1080
1080
1030
1055
150
-15.00(-1.40%)
Feb 20, 2018
1050
1100
1030
1070
236
+30.00(+2.88%)
Feb 16, 2018
1040
1040
1040
0
+40.00(+4.00%)
Feb 15, 2018
1020
1020
980.10
1000
149
-10.00(-0.99%)
Feb 14, 2018
997.40
1010
982.00
1010
142
+12.60(+1.26%)
Feb 13, 2018
1020
1020
981.00
997.40
150
-2.60(-0.26%)
Feb 12, 2018
1020
1030
984.40
1000
169
-20.00(-1.96%)
Feb 09, 2018
1030
1038
980.00
1020
487
-20.00(-1.92%)
Feb 08, 2018
1080
1097
1020
1040
248
-20.40(-1.92%)
Feb 07, 2018
1080
1100
1050
1060
337
-9.60(-0.90%)
Feb 06, 2018
1050
1090
1020
1070
326
-30.30(-2.75%)
Feb 05, 2018
1130
1150
1060
1100
292
-29.70(-2.63%)
Feb 02, 2018
1200
1200
990.00
1130
889
-70.00(-5.83%)
Feb 01, 2018
1380
1380
1170
1200
770
-130.00(-9.77%)
Jan 31, 2018
1210
1340
1210
1330
1,394
+130.00(+10.83%)
Jan 30, 2018
1190
1210
1174
1200
220
+1.00(+0.08%)
Jan 29, 2018
1230
1230
1150
1199
364
-16.00(-1.32%)
Jan 26, 2018
1200
1240
1200
1215
252
+5.10(+0.42%)
Jan 25, 2018
1229
1230
1200
1210
230
-30.10(-2.43%)
Jan 24, 2018
1220
1249
1200
1240
134
+40.00(+3.33%)
Jan 23, 2018
1220
1220
1200
1200
162
-0.30(-0.02%)
Jan 22, 2018
1180
1240
1170
1200
499
+20.30(+1.72%)
Jan 19, 2018
1190
1190
1160
1180
146
-10.00(-0.84%)
Jan 18, 2018
1190
1240
1160
1190
337
-10.00(-0.83%)
Jan 17, 2018
1220
1260
1150
1200
747
-5.70(-0.47%)
Jan 16, 2018
1280
1320
1170
1206
601
-74.30(-5.80%)
Jan 12, 2018
1280
1280
1280
0
-50.00(-3.76%)
Jan 11, 2018
1370
1450
1266
1330
810
-40.00(-2.92%)
Jan 10, 2018
1300
1460
1280
1370
1,794
+50.00(+3.79%)
Jan 09, 2018
1170
1350
1158
1320
1,501
+150.00(+12.82%)
Jan 08, 2018
1170
1190
1130
1170
272
+0.00(+0.00%)
Jan 05, 2018
1170
1200
1150
1170
304
+0.00(+0.00%)
Jan 04, 2018
1180
1190
1141
1170
353
+0.00(+0.00%)
Jan 03, 2018
1190
1200
1150
1170
445
-20.00(-1.68%)
Jan 02, 2018
1160
1160
1134
1190
367
+43.80(+3.82%)
Dec 29, 2017
1146
1146
1146
0
+6.20(+0.54%)
Dec 28, 2017
1170
1180
1130
1140
384
-40.00(-3.39%)
Dec 27, 2017
1190
1200
1130
1180
355
-20.00(-1.67%)
Dec 26, 2017
1290
1300
1154
1200
586
-50.00(-4.00%)
Dec 22, 2017
1260
1370
1215
1250
2,174
+40.90(+3.38%)
Dec 21, 2017
1190
1220
1130
1209
642
+39.10(+3.34%)
Dec 20, 2017
1120
1170
1120
1170
446
+40.00(+3.54%)
Dec 19, 2017
1100
1140
1080
1130
370
+30.00(+2.73%)
Dec 18, 2017
1150
1170
1090
1100
696
-70.00(-5.98%)
Dec 15, 2017
1200
1220
1120
1170
622
+40.00(+3.54%)
Dec 14, 2017
1230
1230
1120
1130
733
-90.00(-7.38%)
Dec 13, 2017
1200
1270
1120
1220
980
+60.00(+5.17%)
Dec 12, 2017
1290
1299
1140
1160
1,212
-150.00(-11.45%)
Dec 11, 2017
1450
1500
1230
1310
2,427
-160.00(-10.88%)
Dec 08, 2017
1900
2010
1470
1470
14,915
+60.00(+4.26%)
Dec 07, 2017
1280
1440
1220
1410
2,568
+100.00(+7.63%)
Dec 06, 2017
1300
1380
1200
1310
1,540
-50.00(-3.68%)
Dec 05, 2017
1540
1850
1320
1360
10,543
+120.00(+9.68%)
Dec 04, 2017
1100
1240
1100
1240
1,907
+160.00(+14.81%)
Dec 01, 2017
1100
1150
1040
1080
486
+40.00(+3.85%)
Nov 30, 2017
1020
1070
1010
1040
582
+20.00(+1.96%)
Nov 29, 2017
1020
1050
1010
1020
320
-5.00(-0.49%)
Nov 28, 2017
1090
1090
1020
1025
226
-35.00(-3.30%)
Nov 27, 2017
1010
1090
1000
1060
760
+40.00(+3.92%)
Nov 24, 2017
1070
1070
1010
1020
393
-50.00(-4.67%)
Nov 22, 2017
1060
1099
1040
1070
420
+0.00(+0.00%)
Nov 21, 2017
1070
1090
1040
1070
511
-20.00(-1.83%)
Nov 20, 2017
1090
1090
1040
1090
495
+50.00(+4.81%)
Nov 17, 2017
1130
1260
1010
1040
2,231
+40.00(+4.00%)
Nov 16, 2017
1060
1060
1000
1000
157
-20.00(-1.96%)
Nov 15, 2017
1060
1080
990.00
1020
269
-50.00(-4.67%)
Nov 14, 2017
1120
1120
960.20
1070
549
+45.00(+4.39%)
Nov 13, 2017
1060
1100
1000
1025
581
-55.00(-5.09%)
Nov 10, 2017
1110
1170
1020
1080
509
-20.00(-1.82%)
Nov 09, 2017
1090
1220
1090
1100
595
-60.00(-5.17%)
Nov 08, 2017
1470
1526
1130
1160
2,406
-720.00(-38.30%)
Nov 07, 2017
2170
2260
1620
1880
10,382
+570.00(+43.51%)
Nov 06, 2017
1240
1470
1140
1310
7,505
+280.00(+27.18%)
Nov 03, 2017
912.50
1340
912.50
1030
7,253
+117.50(+12.88%)
Nov 02, 2017
922.00
939.00
910.30
912.50
124
-7.50(-0.82%)
Nov 01, 2017
930.00
940.00
918.00
920.00
132
+0.00(+0.00%)
Oct 31, 2017
960.00
960.00
920.00
920.00
125
-3.00(-0.33%)
Oct 30, 2017
960.00
989.00
920.00
923.00
320
-37.00(-3.85%)
Oct 27, 2017
1000
1000
960.00
960.00
183
-39.00(-3.90%)
Oct 26, 2017
1050
1090
951.10
999.00
759
-39.40(-3.79%)
Oct 25, 2017
950.10
1100
931.30
1038
1,487
+83.30(+8.72%)
Oct 24, 2017
940.00
990.00
940.00
955.10
137
+4.90(+0.52%)
Oct 23, 2017
930.10
1040
930.10
950.20
419
+30.20(+3.28%)
Oct 20, 2017
911.10
1030
911.10
920.00
595
-5.10(-0.55%)
Oct 19, 2017
949.90
950.00
920.10
925.10
52
+7.60(+0.83%)
Oct 18, 2017
950.00
950.00
911.50
917.50
81
-17.60(-1.88%)
Oct 17, 2017
924.00
950.00
924.00
935.10
38
-4.90(-0.52%)
Oct 16, 2017
930.00
950.00
930.00
940.00
48
+10.00(+1.08%)
Oct 13, 2017
920.10
960.00
920.10
930.00
86
+8.80(+0.96%)
Oct 12, 2017
930.00
960.00
920.00
921.20
62
-8.80(-0.95%)
Oct 11, 2017
940.00
959.00
921.20
930.00
97
-24.70(-2.59%)
Oct 10, 2017
920.00
958.80
920.00
954.70
79
+14.80(+1.57%)
Oct 09, 2017
942.00
960.70
915.00
939.90
90
-23.70(-2.46%)
Oct 06, 2017
980.00
980.00
942.50
963.60
91
+13.60(+1.43%)
Oct 05, 2017
900.00
989.00
900.00
950.00
287
-30.00(-3.06%)
Oct 04, 2017
1200
1250
980.00
980.00
1,610
-80.00(-7.55%)
Oct 03, 2017
960.00
1060
943.00
1060
474
+133.00(+14.35%)
Oct 02, 2017
920.00
949.90
900.00
927.00
71
+7.00(+0.76%)
Sep 29, 2017
917.50
929.90
880.10
920.00
112
+9.70(+1.07%)
Sep 28, 2017
960.00
960.00
910.00
910.30
133
-39.70(-4.18%)
Sep 27, 2017
940.00
1030
920.00
950.00
537
+30.10(+3.27%)
Sep 26, 2017
930.00
936.90
880.10
919.90
101
-14.00(-1.50%)
Sep 25, 2017
975.00
975.00
910.20
933.90
93
-26.10(-2.72%)
Sep 22, 2017
950.00
979.90
950.00
960.00
27
-12.00(-1.23%)
Sep 21, 2017
950.00
979.00
945.00
972.00
66
+20.00(+2.10%)
Sep 20, 2017
962.07
980.00
950.00
952.00
71
+2.00(+0.21%)
Sep 19, 2017
950.00
980.00
941.00
950.00
74
-5.00(-0.52%)
Sep 18, 2017
950.00
985.00
940.00
955.00
86
+5.00(+0.53%)
Sep 15, 2017
1000
1000
940.00
950.00
222
-20.00(-2.06%)
Sep 14, 2017
960.00
1080
960.00
970.00
625
+27.00(+2.86%)
Sep 13, 2017
960.00
967.90
940.00
943.00
65
-7.10(-0.75%)
Sep 12, 2017
968.00
968.00
940.00
950.10
23
+0.10(+0.01%)
Sep 11, 2017
967.96
969.90
950.00
950.00
55
+0.00(+0.00%)
Sep 08, 2017
950.10
970.00
910.00
950.00
122
+0.00(+0.00%)
Sep 07, 2017
925.00
960.00
910.00
950.00
109
+0.00(+0.00%)
Sep 06, 2017
902.10
954.40
902.10
950.00
90
+40.00(+4.40%)
Sep 05, 2017
969.90
969.90
901.00
910.00
106
-10.30(-1.12%)
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.