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
Ford Motor
(NY:
F
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
7.897
7.978
7.816
7.845
55,880,276
+0.00(+0.00%)
Feb 27, 2018
8.082
8.126
7.838
7.845
58,767,024
-0.21(-2.57%)
Feb 26, 2018
7.941
8.097
7.912
8.052
36,649,756
+0.14(+1.78%)
Feb 23, 2018
7.890
7.919
7.853
7.912
29,464,626
+0.05(+0.66%)
Feb 22, 2018
7.860
34,345,656
+0.02(+0.28%)
Feb 21, 2018
7.875
7.949
7.830
7.838
48,711,384
-0.02(-0.28%)
Feb 20, 2018
7.823
7.882
7.816
7.860
37,343,684
+0.01(+0.19%)
Feb 16, 2018
7.845
7.845
7.845
0
-0.11(-1.39%)
Feb 15, 2018
7.941
7.867
7.956
38,144,248
+0.01(+0.19%)
Feb 14, 2018
7.801
7.949
7.764
7.941
37,578,840
+0.11(+1.42%)
Feb 13, 2018
7.786
7.830
49,876,284
-0.08(-1.03%)
Feb 12, 2018
7.890
8.001
7.796
7.912
66,259,940
+0.13(+1.61%)
Feb 09, 2018
7.816
7.867
7.572
7.786
97,513,544
+0.07(+0.96%)
Feb 08, 2018
7.978
8.030
7.705
7.712
100,035,664
-0.24(-3.07%)
Feb 07, 2018
7.949
8.163
7.912
7.956
91,996,872
+0.00(+0.00%)
Feb 06, 2018
7.594
7.978
7.549
7.956
189,162,096
+0.30(+3.86%)
Feb 05, 2018
7.971
7.971
7.653
7.660
130,377,448
-0.26(-3.27%)
Feb 02, 2018
8.045
8.045
7.853
7.919
97,796,608
-0.16(-1.92%)
Feb 01, 2018
8.097
8.104
8.023
8.074
55,915,148
-0.04(-0.46%)
Jan 31, 2018
8.200
8.219
8.067
8.111
77,892,144
-0.07(-0.81%)
Jan 30, 2018
8.200
8.237
8.171
8.178
70,405,088
-0.04(-0.54%)
Jan 29, 2018
8.444
8.481
8.215
8.222
74,501,048
-0.18(-2.20%)
Jan 26, 2018
8.364
8.443
8.299
8.407
72,744,400
+0.06(+0.69%)
Jan 25, 2018
8.609
8.609
8.256
8.349
159,166,752
-0.35(-3.98%)
Jan 24, 2018
8.660
8.725
8.602
8.696
88,767,864
+0.06(+0.75%)
Jan 23, 2018
8.681
8.681
8.588
8.631
71,799,272
-0.04(-0.50%)
Jan 22, 2018
8.674
8.718
8.588
8.674
73,215,232
+0.01(+0.17%)
Jan 19, 2018
8.746
8.746
8.595
8.660
71,092,280
-0.05(-0.58%)
Jan 18, 2018
8.790
8.804
8.674
8.710
92,183,752
-0.08(-0.90%)
Jan 17, 2018
9.078
9.078
8.739
8.790
183,468,464
-0.66(-7.02%)
Jan 16, 2018
9.605
9.692
9.389
9.454
74,654,640
-0.09(-0.98%)
Jan 12, 2018
9.547
9.547
9.547
0
+0.05(+0.53%)
Jan 11, 2018
9.396
9.526
9.381
9.497
39,269,548
+0.09(+1.00%)
Jan 10, 2018
9.403
78,302,680
-0.04(-0.38%)
Jan 09, 2018
9.511
9.540
9.439
9.439
38,691,660
-0.05(-0.53%)
Jan 08, 2018
9.533
9.540
9.461
9.490
46,869,408
-0.04(-0.38%)
Jan 05, 2018
9.425
9.540
9.410
9.526
63,911,684
+0.16(+1.69%)
Jan 04, 2018
9.223
9.410
9.215
9.367
51,927,240
+0.16(+1.72%)
Jan 03, 2018
9.151
9.237
9.143
9.208
41,245,144
+0.07(+0.79%)
Jan 02, 2018
9.035
9.136
9.021
9.136
28,770,992
+0.12(+1.36%)
Dec 29, 2017
9.013
9.013
9.013
0
-0.06(-0.72%)
Dec 28, 2017
9.006
9.078
8.999
9.078
20,489,990
+0.06(+0.64%)
Dec 27, 2017
9.071
9.078
8.985
9.021
23,561,746
-0.07(-0.79%)
Dec 26, 2017
9.071
9.129
9.057
9.093
15,936,691
+0.01(+0.16%)
Dec 22, 2017
9.136
9.136
9.064
9.078
24,771,224
-0.04(-0.40%)
Dec 21, 2017
9.194
9.215
9.114
9.114
29,091,196
-0.06(-0.71%)
Dec 20, 2017
9.179
9.201
9.129
9.179
26,308,536
+0.02(+0.24%)
Dec 19, 2017
9.172
9.223
9.140
9.158
31,108,772
+0.02(+0.24%)
Dec 18, 2017
9.136
9.201
9.100
9.136
34,671,004
+0.06(+0.64%)
Dec 15, 2017
9.028
9.136
9.021
9.078
67,422,504
+0.09(+0.96%)
Dec 14, 2017
9.129
9.158
8.956
8.992
50,882,824
-0.12(-1.35%)
Dec 13, 2017
9.100
9.183
9.086
9.114
44,143,184
+0.02(+0.24%)
Dec 12, 2017
9.093
9.118
9.028
9.093
75,339,792
+0.01(+0.16%)
Dec 11, 2017
9.071
9.114
9.028
9.078
59,147,844
-0.02(-0.24%)
Dec 08, 2017
9.042
9.100
8.970
9.100
30,460,566
+0.06(+0.64%)
Dec 07, 2017
9.075
9.086
8.898
9.042
35,211,140
+0.11(+1.21%)
Dec 06, 2017
8.927
8.970
8.862
8.934
37,233,636
-0.04(-0.40%)
Dec 05, 2017
8.963
9.107
8.948
8.970
63,086,104
-0.14(-1.58%)
Dec 04, 2017
9.129
9.241
9.086
9.114
54,812,760
+0.04(+0.40%)
Dec 01, 2017
9.107
9.165
8.988
9.078
72,692,760
+0.04(+0.48%)
Nov 30, 2017
9.042
9.129
8.963
9.035
65,182,728
-0.03(-0.32%)
Nov 29, 2017
8.833
9.071
8.826
9.064
89,776,712
+0.25(+2.87%)
Nov 28, 2017
8.768
8.826
8.718
8.811
45,998,432
+0.07(+0.83%)
Nov 27, 2017
8.725
8.797
8.703
8.739
39,523,388
+0.01(+0.08%)
Nov 24, 2017
8.732
8.768
8.681
8.732
13,233,047
+0.02(+0.25%)
Nov 22, 2017
8.739
8.768
8.696
8.710
50,140,656
-0.04(-0.41%)
Nov 21, 2017
8.761
8.822
8.746
8.746
39,421,908
-0.01(-0.08%)
Nov 20, 2017
8.681
8.768
8.674
8.754
44,824,412
+0.09(+1.00%)
Nov 17, 2017
8.674
8.703
8.649
8.667
43,120,244
-0.02(-0.25%)
Nov 16, 2017
8.660
8.696
8.609
8.689
39,132,716
+0.03(+0.33%)
Nov 15, 2017
8.638
8.681
8.566
8.660
39,408,300
-0.01(-0.17%)
Nov 14, 2017
8.732
8.775
8.653
8.674
35,866,500
-0.10(-1.15%)
Nov 13, 2017
8.667
8.819
8.638
8.775
42,145,572
+0.11(+1.25%)
Nov 10, 2017
8.660
8.725
8.645
8.667
48,913,424
-0.02(-0.25%)
Nov 09, 2017
8.667
8.696
8.609
8.689
36,374,604
-0.01(-0.17%)
Nov 08, 2017
8.761
8.775
8.667
8.703
47,279,756
-0.07(-0.82%)
Nov 07, 2017
8.912
8.930
8.743
8.775
57,549,548
-0.12(-1.38%)
Nov 06, 2017
8.920
8.970
8.876
8.898
27,957,106
-0.02(-0.24%)
Nov 03, 2017
8.956
8.992
8.891
8.920
46,033,752
-0.04(-0.48%)
Nov 02, 2017
8.898
8.970
8.847
8.963
56,706,724
+0.05(+0.57%)
Nov 01, 2017
8.948
8.999
8.858
8.912
60,264,712
+0.06(+0.65%)
Oct 31, 2017
8.768
8.873
8.753
8.855
58,212,768
+0.12(+1.40%)
Oct 30, 2017
8.667
8.768
8.624
8.732
50,519,548
+0.03(+0.33%)
Oct 27, 2017
8.826
8.833
8.667
8.703
47,010,828
-0.15(-1.71%)
Oct 26, 2017
8.804
8.905
8.703
8.855
67,901,440
+0.17(+1.91%)
Oct 25, 2017
8.768
8.768
8.638
8.689
66,051,736
-0.11(-1.23%)
Oct 24, 2017
8.739
8.847
8.725
8.797
48,008,932
+0.11(+1.25%)
Oct 23, 2017
8.739
8.797
8.689
8.689
29,793,346
-0.04(-0.50%)
Oct 20, 2017
8.746
8.761
8.660
8.732
39,037,828
+0.01(+0.17%)
Oct 19, 2017
8.653
8.732
8.589
8.718
41,628,204
+0.03(+0.33%)
Oct 18, 2017
8.753
8.803
8.675
8.689
43,180,104
-0.06(-0.65%)
Oct 17, 2017
8.646
8.775
8.639
8.746
77,536,112
+0.11(+1.24%)
Oct 16, 2017
8.546
8.661
8.525
8.639
45,380,780
+0.05(+0.58%)
Oct 13, 2017
8.596
8.675
8.461
8.589
62,566,496
-0.05(-0.58%)
Oct 12, 2017
8.767
8.782
8.632
8.639
64,427,328
-0.19(-2.10%)
Oct 11, 2017
8.824
8.860
8.775
8.824
49,036,172
-0.01(-0.08%)
Oct 10, 2017
8.796
8.853
8.732
8.832
56,936,332
+0.04(+0.41%)
Oct 09, 2017
8.789
8.846
8.732
8.796
40,575,932
+0.02(+0.24%)
Oct 06, 2017
8.696
8.789
8.691
8.775
49,230,976
+0.04(+0.49%)
Oct 05, 2017
8.796
8.810
8.661
8.732
67,544,328
-0.04(-0.41%)
Oct 04, 2017
8.789
8.881
8.753
8.767
74,194,688
-0.03(-0.32%)
Oct 03, 2017
8.782
8.860
8.710
8.796
92,070,496
+0.18(+2.07%)
Oct 02, 2017
8.554
8.618
8.532
8.618
50,516,732
+0.09(+1.00%)
Sep 29, 2017
8.532
8.568
8.497
8.532
43,809,708
+0.01(+0.08%)
Sep 28, 2017
8.518
8.546
8.482
8.525
32,414,860
+0.01(+0.08%)
Sep 27, 2017
8.568
8.454
8.518
39,852,432
+0.01(+0.17%)
Sep 26, 2017
8.518
8.554
8.482
8.504
42,993,304
-0.01(-0.08%)
Sep 25, 2017
8.468
8.596
8.440
8.511
57,188,740
+0.07(+0.84%)
Sep 22, 2017
8.368
8.461
8.354
8.440
42,363,220
+0.09(+1.02%)
Sep 21, 2017
8.347
8.425
8.333
8.354
56,564,320
+0.01(+0.09%)
Sep 20, 2017
8.325
8.407
8.293
8.347
37,463,280
-0.01(-0.09%)
Sep 19, 2017
8.290
8.368
8.283
8.354
36,987,756
+0.06(+0.77%)
Sep 18, 2017
8.290
8.361
8.265
8.290
35,256,512
+0.01(+0.09%)
Sep 15, 2017
8.226
8.286
8.190
8.283
43,301,784
+0.04(+0.52%)
Sep 14, 2017
8.268
8.325
8.183
8.240
44,465,144
-0.04(-0.52%)
Sep 13, 2017
8.268
8.290
8.211
8.283
32,687,952
+0.02(+0.26%)
Sep 12, 2017
8.147
8.318
8.119
8.261
58,060,256
+0.13(+1.58%)
Sep 11, 2017
8.126
8.162
8.112
8.133
60,851,544
+0.04(+0.44%)
Sep 08, 2017
8.083
8.119
8.047
8.097
37,365,276
-0.03(-0.35%)
Sep 07, 2017
8.211
8.211
8.076
8.126
42,465,972
-0.07(-0.87%)
Sep 06, 2017
8.119
8.219
8.118
8.197
60,703,004
+0.10(+1.23%)
Sep 05, 2017
8.097
8.119
8.012
8.097
61,925,716
+0.01(+0.09%)
Sep 01, 2017
7.969
8.112
7.941
8.090
90,572,912
+0.23(+2.90%)
Aug 31, 2017
7.819
7.983
7.805
7.862
76,050,640
+0.06(+0.82%)
Aug 30, 2017
7.712
7.798
7.677
7.798
33,149,356
+0.07(+0.92%)
Aug 29, 2017
7.663
7.762
7.648
7.727
41,817,128
+0.04(+0.46%)
Aug 28, 2017
7.741
7.755
7.648
7.691
31,287,934
-0.02(-0.28%)
Aug 25, 2017
7.677
7.755
7.670
7.712
50,402,464
+0.08(+1.03%)
Aug 24, 2017
7.663
7.698
7.620
7.634
47,116,148
+0.00(+0.00%)
Aug 23, 2017
7.563
7.684
7.549
7.634
49,670,008
+0.04(+0.56%)
Aug 22, 2017
7.563
7.648
7.563
7.591
40,229,504
+0.06(+0.76%)
Aug 21, 2017
7.506
7.595
7.499
7.534
42,301,600
+0.01(+0.09%)
Aug 18, 2017
7.570
7.577
7.463
7.527
61,726,720
-0.06(-0.75%)
Aug 17, 2017
7.691
7.698
7.556
7.584
49,822,212
-0.11(-1.48%)
Aug 16, 2017
7.741
7.770
7.684
7.698
39,711,032
-0.03(-0.37%)
Aug 15, 2017
7.784
7.841
7.723
7.727
41,042,812
-0.05(-0.64%)
Aug 14, 2017
7.712
7.805
7.691
7.777
37,036,140
+0.10(+1.30%)
Aug 11, 2017
7.691
7.727
7.670
7.677
45,314,480
+0.00(+0.00%)
Aug 10, 2017
7.755
7.777
7.677
7.677
44,753,984
-0.11(-1.37%)
Aug 09, 2017
7.755
7.805
7.720
7.784
45,095,316
+0.02(+0.28%)
Aug 08, 2017
7.805
7.841
7.755
7.762
36,619,328
-0.02(-0.27%)
Aug 07, 2017
7.798
7.827
7.770
7.784
49,120,472
-0.02(-0.27%)
Aug 04, 2017
7.770
7.834
7.684
7.805
41,060,112
+0.01(+0.18%)
Aug 03, 2017
7.848
7.876
7.784
7.791
28,481,342
-0.05(-0.64%)
Aug 02, 2017
7.827
7.859
7.791
7.841
43,321,324
+0.04(+0.46%)
Aug 01, 2017
7.919
7.941
7.752
7.805
91,316,952
-0.19(-2.41%)
Jul 31, 2017
7.955
8.005
7.930
7.998
55,483,468
+0.04(+0.45%)
Jul 28, 2017
7.948
7.998
7.884
7.962
34,882,356
-0.01(-0.09%)
Jul 27, 2017
7.898
7.983
7.862
7.969
54,275,456
+0.09(+1.08%)
Jul 26, 2017
7.941
7.955
7.805
7.884
101,382,992
-0.15(-1.86%)
Jul 25, 2017
8.055
8.108
7.998
8.033
74,137,536
-0.01(-0.18%)
Jul 24, 2017
8.204
8.233
8.033
8.047
67,500,408
-0.17(-2.08%)
Jul 21, 2017
8.261
8.283
8.176
8.219
38,763,500
-0.12(-1.45%)
Jul 20, 2017
8.333
8.397
8.311
8.340
42,528,144
+0.01(+0.17%)
Jul 19, 2017
8.276
8.325
8.262
8.325
37,261,320
+0.06(+0.68%)
Jul 18, 2017
8.248
8.269
8.213
8.269
34,990,204
+0.01(+0.09%)
Jul 17, 2017
8.241
8.269
8.199
8.262
34,645,920
+0.04(+0.51%)
Jul 14, 2017
8.195
8.255
8.164
8.220
56,542,180
+0.06(+0.69%)
Jul 13, 2017
8.065
8.227
8.058
8.164
47,813,808
+0.09(+1.13%)
Jul 12, 2017
8.030
8.178
8.023
8.072
47,013,520
+0.06(+0.79%)
Jul 11, 2017
7.960
8.044
7.952
8.009
36,821,424
+0.03(+0.35%)
Jul 10, 2017
7.910
7.988
7.903
7.981
26,828,684
+0.06(+0.71%)
Jul 07, 2017
7.889
7.938
7.854
7.924
29,657,578
+0.06(+0.72%)
Jul 06, 2017
7.945
7.994
7.861
7.868
45,378,404
-0.08(-1.06%)
Jul 05, 2017
8.100
8.135
7.924
7.952
55,990,556
-0.18(-2.25%)
Jul 03, 2017
7.995
8.223
7.917
8.135
62,449,588
+0.26(+3.31%)
Jun 30, 2017
7.868
7.938
7.854
7.875
58,362,816
+0.01(+0.18%)
Jun 29, 2017
7.833
7.882
7.791
7.861
46,770,908
+0.06(+0.72%)
Jun 28, 2017
7.819
7.861
7.791
7.805
45,214,176
+0.01(+0.09%)
Jun 27, 2017
7.861
7.882
7.784
7.798
40,475,548
-0.07(-0.89%)
Jun 26, 2017
7.784
7.882
7.780
7.868
44,498,052
+0.10(+1.27%)
Jun 23, 2017
7.812
7.833
7.745
7.770
64,212,428
-0.06(-0.81%)
Jun 22, 2017
7.755
7.868
7.741
7.833
38,324,680
+0.06(+0.82%)
Jun 21, 2017
7.847
7.847
7.741
7.770
52,573,216
-0.06(-0.72%)
Jun 20, 2017
7.889
7.896
7.805
7.826
45,429,416
-0.08(-1.07%)
Jun 19, 2017
7.882
7.938
7.868
7.910
43,394,544
+0.01(+0.18%)
Jun 16, 2017
7.910
7.910
7.791
7.896
76,780,912
-0.01(-0.18%)
Jun 15, 2017
7.847
7.945
7.840
7.910
40,398,236
+0.01(+0.18%)
Jun 14, 2017
7.945
7.784
7.896
63,043,960
-0.04(-0.44%)
Jun 13, 2017
7.963
7.988
7.847
7.931
42,470,820
-0.01(-0.09%)
Jun 12, 2017
7.833
7.995
7.833
7.938
54,667,908
+0.11(+1.35%)
Jun 09, 2017
7.805
7.847
7.748
7.833
43,034,408
+0.02(+0.27%)
Jun 08, 2017
7.812
7.678
7.812
57,912,860
+0.02(+0.27%)
Jun 07, 2017
7.854
7.875
7.755
7.791
53,063,336
-0.04(-0.45%)
Jun 06, 2017
7.875
7.882
7.777
7.826
63,293,768
-0.09(-1.16%)
Jun 05, 2017
7.995
7.995
7.900
7.917
60,472,492
-0.07(-0.88%)
Jun 02, 2017
8.037
8.044
7.910
7.988
65,256,456
-0.04(-0.53%)
Jun 01, 2017
7.917
8.121
7.812
8.030
108,991,936
+0.20(+2.61%)
May 31, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
May 01, 2017
8.086
8.121
8.023
8.037
45,636,836
-0.04(-0.44%)
Apr 28, 2017
8.100
8.100
8.023
8.072
58,848,304
+0.00(+0.00%)
Apr 27, 2017
8.206
8.220
7.981
8.072
71,331,864
-0.09(-1.12%)
Apr 26, 2017
8.072
8.234
8.058
8.164
73,440,648
+0.08(+1.05%)
Apr 25, 2017
8.072
8.093
8.044
8.079
50,951,272
+0.04(+0.44%)
Apr 24, 2017
8.079
8.093
7.995
8.044
58,359,752
+0.06(+0.79%)
Apr 21, 2017
8.065
8.079
7.967
7.981
37,052,612
-0.09(-1.13%)
Apr 20, 2017
7.917
8.093
7.910
8.072
71,029,920
+0.20(+2.50%)
Apr 19, 2017
7.875
7.938
7.861
7.875
53,317,648
+0.04(+0.45%)
Apr 18, 2017
7.847
7.868
7.798
7.840
50,664,612
+0.01(+0.09%)
Apr 17, 2017
7.791
7.847
7.736
7.833
64,406,528
+0.12(+1.53%)
Apr 13, 2017
7.791
7.812
7.715
7.715
47,220,308
-0.08(-1.07%)
Apr 12, 2017
7.826
7.843
7.777
7.798
81,457,320
-0.03(-0.44%)
Apr 11, 2017
7.826
7.833
7.756
7.833
52,368,828
+0.02(+0.27%)
Apr 10, 2017
7.819
7.881
7.805
7.812
37,234,320
+0.01(+0.18%)
Apr 07, 2017
7.819
7.854
7.784
7.798
41,582,376
-0.03(-0.35%)
Apr 06, 2017
7.826
7.888
7.791
7.826
52,080,004
+0.01(+0.09%)
Apr 05, 2017
7.972
7.982
7.812
7.819
62,367,972
-0.08(-0.97%)
Apr 04, 2017
7.902
7.972
7.833
7.895
57,698,984
-0.05(-0.61%)
Apr 03, 2017
8.083
8.083
7.833
7.944
94,562,384
-0.14(-1.72%)
Mar 31, 2017
8.097
8.111
8.055
8.083
38,475,548
-0.03(-0.34%)
Mar 30, 2017
8.104
8.152
8.062
8.111
40,331,204
+0.00(+0.00%)
Mar 29, 2017
8.145
8.166
8.083
8.111
51,547,672
+0.02(+0.26%)
Mar 28, 2017
7.993
8.194
7.972
8.090
83,036,896
+0.13(+1.66%)
Mar 27, 2017
7.993
8.020
7.923
7.958
83,086,272
-0.11(-1.38%)
Mar 24, 2017
8.097
8.170
8.020
8.069
63,036,116
-0.03(-0.43%)
Mar 23, 2017
8.034
8.159
7.986
8.104
102,541,904
-0.07(-0.85%)
Mar 22, 2017
8.215
8.069
8.173
102,396,616
+0.03(+0.43%)
Mar 21, 2017
8.541
8.555
8.125
8.138
146,239,440
-0.39(-4.56%)
Mar 20, 2017
8.666
8.673
8.506
8.527
65,260,044
-0.14(-1.60%)
Mar 17, 2017
8.847
8.847
8.649
8.666
79,102,696
-0.15(-1.73%)
Mar 16, 2017
8.784
8.833
8.743
8.819
41,691,656
+0.03(+0.40%)
Mar 15, 2017
8.722
8.784
8.694
8.784
49,377,292
+0.07(+0.80%)
Mar 14, 2017
8.687
8.722
8.645
8.715
38,808,296
+0.01(+0.08%)
Mar 13, 2017
8.722
8.770
8.680
8.708
32,566,544
+0.01(+0.08%)
Mar 10, 2017
8.715
8.770
8.659
8.701
50,210,148
+0.02(+0.24%)
Mar 09, 2017
8.708
8.708
8.611
8.680
41,970,812
-0.02(-0.24%)
Mar 08, 2017
8.680
8.777
8.652
8.701
39,345,668
+0.05(+0.56%)
Mar 07, 2017
8.687
8.697
8.624
8.652
37,262,040
-0.04(-0.48%)
Mar 06, 2017
8.736
8.749
8.680
8.694
41,402,460
-0.09(-1.03%)
Mar 03, 2017
8.791
8.826
8.701
8.784
43,913,332
-0.01(-0.08%)
Mar 02, 2017
8.833
8.850
8.736
8.791
47,839,336
-0.02(-0.24%)
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.