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
First Trust High Income Long/Short Fund
(NY:
FSD
)
11.95
+0.04 (+0.34%)
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 (%)
Apr 30, 2020
8.469
8.542
8.469
8.535
119,969
+0.00(+0.00%)
Apr 29, 2020
8.522
8.569
8.495
8.535
178,073
+0.08(+0.94%)
Apr 28, 2020
8.569
8.569
8.450
8.456
79,212
-0.04(-0.47%)
Apr 27, 2020
8.489
8.582
8.470
8.495
174,446
+0.05(+0.55%)
Apr 24, 2020
8.609
8.609
8.442
8.449
172,125
-0.16(-1.86%)
Apr 23, 2020
8.575
8.655
8.556
8.609
346,899
+0.04(+0.47%)
Apr 22, 2020
8.542
8.675
8.542
8.569
200,733
+0.05(+0.63%)
Apr 21, 2020
8.416
8.535
8.399
8.515
199,912
-0.06(-0.70%)
Apr 20, 2020
8.602
8.642
8.536
8.575
172,424
-0.07(-0.77%)
Apr 17, 2020
8.602
8.655
8.549
8.642
211,627
+0.13(+1.56%)
Apr 16, 2020
8.555
8.555
8.442
8.509
328,737
-0.02(-0.23%)
Apr 15, 2020
8.562
8.569
8.436
8.529
245,853
-0.12(-1.39%)
Apr 14, 2020
8.589
8.742
8.589
8.649
289,252
+0.18(+2.12%)
Apr 13, 2020
8.602
8.609
8.376
8.469
138,256
-0.08(-0.93%)
Apr 09, 2020
8.469
8.894
8.469
8.549
305,050
+0.35(+4.22%)
Apr 08, 2020
8.023
8.282
8.023
8.203
186,882
+0.23(+2.92%)
Apr 07, 2020
7.996
8.118
7.930
7.970
157,353
+0.11(+1.35%)
Apr 06, 2020
7.836
7.956
7.763
7.863
204,808
+0.22(+2.87%)
Apr 03, 2020
7.830
7.873
7.583
7.643
193,303
-0.28(-3.53%)
Apr 02, 2020
7.690
7.923
7.690
7.923
176,068
+0.11(+1.45%)
Apr 01, 2020
7.723
7.850
7.697
7.810
319,643
-0.22(-2.74%)
Mar 31, 2020
7.838
8.102
7.838
8.029
219,705
+0.11(+1.42%)
Mar 30, 2020
7.799
7.977
7.587
7.917
237,805
+0.09(+1.10%)
Mar 27, 2020
7.746
7.990
7.700
7.832
184,457
-0.21(-2.63%)
Mar 26, 2020
7.442
8.062
7.442
8.043
522,406
+0.59(+7.88%)
Mar 25, 2020
6.961
7.574
6.961
7.455
276,703
+0.58(+8.45%)
Mar 24, 2020
6.637
6.921
6.637
6.875
409,867
+0.49(+7.64%)
Mar 23, 2020
7.007
7.007
6.301
6.387
487,279
-0.57(-8.25%)
Mar 20, 2020
7.027
7.376
6.716
6.961
607,026
+0.05(+0.67%)
Mar 19, 2020
6.598
7.165
6.340
6.914
552,142
+0.24(+3.56%)
Mar 18, 2020
7.587
7.597
6.578
6.677
566,441
-1.16(-14.81%)
Mar 17, 2020
7.746
7.970
7.614
7.838
322,816
+0.15(+1.97%)
Mar 16, 2020
7.851
8.023
7.601
7.686
555,252
-0.77(-9.06%)
Mar 13, 2020
8.254
8.472
8.155
8.452
351,938
+0.42(+5.26%)
Mar 12, 2020
8.445
8.445
7.766
8.029
424,553
-0.75(-8.50%)
Mar 11, 2020
8.881
8.970
8.755
8.775
404,734
-0.28(-3.13%)
Mar 10, 2020
9.191
9.263
8.762
9.059
509,276
-0.01(-0.15%)
Mar 09, 2020
9.461
9.461
8.920
9.072
446,139
-0.72(-7.34%)
Mar 06, 2020
9.791
9.791
9.639
9.791
224,470
-0.13(-1.26%)
Mar 05, 2020
9.976
10.04
9.877
9.916
272,651
-0.23(-2.28%)
Mar 04, 2020
9.923
10.16
9.913
10.15
243,087
+0.34(+3.50%)
Mar 03, 2020
9.765
9.982
9.765
9.804
275,347
+0.07(+0.68%)
Mar 02, 2020
9.488
9.878
9.480
9.738
351,991
+0.34(+3.65%)
Feb 28, 2020
9.709
9.785
9.376
9.395
651,121
-0.52(-5.22%)
Feb 27, 2020
10.02
10.05
9.860
9.912
477,168
-0.19(-1.88%)
Feb 26, 2020
10.04
10.12
10.04
10.10
111,151
+0.07(+0.65%)
Feb 25, 2020
10.24
10.26
9.998
10.04
269,438
-0.22(-2.11%)
Feb 24, 2020
10.29
10.35
10.22
10.25
126,862
-0.15(-1.45%)
Feb 21, 2020
10.45
10.48
10.40
10.40
337,856
-0.05(-0.44%)
Feb 20, 2020
10.46
10.47
10.44
10.45
145,152
-0.01(-0.06%)
Feb 19, 2020
10.41
10.46
10.41
10.46
79,968
+0.06(+0.57%)
Feb 18, 2020
10.35
10.40
10.35
10.40
161,556
+0.05(+0.44%)
Feb 14, 2020
10.34
10.36
10.34
10.35
77,438
-0.01(-0.06%)
Feb 13, 2020
10.32
10.38
10.32
10.36
312,006
+0.01(+0.06%)
Feb 12, 2020
10.34
10.36
10.31
10.35
219,070
+0.04(+0.38%)
Feb 11, 2020
10.31
10.33
10.31
10.31
200,155
+0.00(+0.00%)
Feb 10, 2020
10.27
10.32
10.27
10.31
165,306
+0.03(+0.32%)
Feb 07, 2020
10.27
10.29
10.25
10.28
205,737
+0.01(+0.06%)
Feb 06, 2020
10.28
10.30
10.25
10.27
111,367
-0.01(-0.06%)
Feb 05, 2020
10.24
10.29
10.23
10.28
150,973
+0.05(+0.45%)
Feb 04, 2020
10.22
10.24
10.22
10.23
108,436
+0.03(+0.32%)
Feb 03, 2020
10.21
10.25
10.15
10.20
199,306
+0.03(+0.26%)
Jan 31, 2020
10.22
10.25
10.17
10.17
150,896
-0.08(-0.76%)
Jan 30, 2020
10.20
10.27
10.20
10.25
258,037
-0.01(-0.13%)
Jan 29, 2020
10.29
10.29
10.27
10.27
202,144
+0.00(+0.00%)
Jan 28, 2020
10.12
10.27
10.01
10.27
254,467
+0.12(+1.22%)
Jan 27, 2020
10.25
10.26
10.10
10.14
310,365
-0.16(-1.58%)
Jan 24, 2020
10.36
10.36
10.30
10.30
290,717
-0.05(-0.44%)
Jan 23, 2020
10.36
10.38
10.34
10.35
225,098
-0.03(-0.31%)
Jan 22, 2020
10.36
10.38
10.36
10.38
277,574
+0.02(+0.19%)
Jan 21, 2020
10.35
10.37
10.34
10.36
231,965
+0.02(+0.19%)
Jan 17, 2020
10.34
10.36
10.34
10.34
119,825
-0.02(-0.19%)
Jan 16, 2020
10.34
10.37
10.32
10.36
148,410
+0.01(+0.13%)
Jan 15, 2020
10.30
10.36
10.28
10.35
210,112
+0.06(+0.57%)
Jan 14, 2020
10.24
10.32
10.24
10.29
289,850
+0.04(+0.38%)
Jan 13, 2020
10.21
10.25
10.21
10.25
147,194
+0.02(+0.19%)
Jan 10, 2020
10.22
10.23
10.20
10.23
53,067
+0.00(+0.00%)
Jan 09, 2020
10.26
10.26
10.20
10.23
149,773
-0.02(-0.19%)
Jan 08, 2020
10.26
10.27
10.25
10.25
84,531
+0.01(+0.06%)
Jan 07, 2020
10.22
10.27
10.22
10.25
159,199
+0.04(+0.38%)
Jan 06, 2020
10.21
10.26
10.21
10.21
578,956
-0.03(-0.32%)
Jan 03, 2020
10.15
10.24
10.15
10.24
538,059
+0.06(+0.64%)
Jan 02, 2020
10.21
10.24
10.17
10.17
562,434
+0.01(+0.06%)
Dec 31, 2019
10.08
10.19
10.07
10.17
577,315
+0.06(+0.64%)
Dec 30, 2019
10.08
10.13
10.07
10.10
316,287
+0.01(+0.13%)
Dec 27, 2019
10.08
10.09
10.04
10.09
226,929
-0.03(-0.26%)
Dec 26, 2019
10.10
10.12
10.06
10.12
85,449
+0.01(+0.13%)
Dec 24, 2019
10.07
10.10
10.06
10.10
91,701
+0.03(+0.32%)
Dec 23, 2019
10.10
10.10
10.05
10.07
112,880
+0.03(+0.26%)
Dec 20, 2019
10.07
10.09
10.04
10.05
236,069
-0.05(-0.51%)
Dec 19, 2019
10.06
10.10
10.06
10.10
124,823
+0.03(+0.26%)
Dec 18, 2019
10.07
10.09
10.03
10.07
141,573
-0.01(-0.13%)
Dec 17, 2019
10.03
10.10
10.02
10.08
153,991
+0.04(+0.39%)
Dec 16, 2019
10.07
10.07
10.05
10.05
98,532
-0.01(-0.06%)
Dec 13, 2019
10.03
10.05
10.02
10.05
112,303
+0.01(+0.13%)
Dec 12, 2019
10.09
10.09
9.993
10.04
169,842
-0.05(-0.51%)
Dec 11, 2019
10.05
10.10
10.01
10.09
370,767
+0.04(+0.39%)
Dec 10, 2019
9.942
10.11
9.939
10.05
303,029
+0.10(+1.04%)
Dec 09, 2019
9.935
9.962
9.935
9.948
76,181
+0.01(+0.13%)
Dec 06, 2019
9.897
9.942
9.890
9.935
108,585
+0.03(+0.33%)
Dec 05, 2019
9.897
9.942
9.884
9.903
276,569
-0.01(-0.13%)
Dec 04, 2019
9.877
9.929
9.877
9.916
236,504
+0.01(+0.13%)
Dec 03, 2019
9.884
9.903
9.806
9.903
152,606
+0.02(+0.20%)
Dec 02, 2019
9.916
9.922
9.864
9.884
79,834
-0.06(-0.58%)
Nov 29, 2019
9.897
9.974
9.893
9.942
76,599
+0.03(+0.32%)
Nov 27, 2019
9.929
9.940
9.891
9.910
181,124
-0.03(-0.26%)
Nov 26, 2019
9.852
9.935
9.839
9.935
1,924,396
+0.06(+0.65%)
Nov 25, 2019
9.846
9.895
9.846
9.871
92,783
+0.02(+0.20%)
Nov 22, 2019
9.839
9.884
9.794
9.852
111,389
+0.02(+0.20%)
Nov 21, 2019
9.852
9.865
9.820
9.833
82,094
-0.01(-0.13%)
Nov 20, 2019
9.820
9.910
9.788
9.846
95,284
+0.01(+0.13%)
Nov 19, 2019
9.839
9.884
9.818
9.833
124,052
+0.01(+0.07%)
Nov 18, 2019
9.846
9.929
9.692
9.826
438,129
-0.03(-0.26%)
Nov 15, 2019
9.910
9.923
9.852
9.852
146,490
-0.03(-0.32%)
Nov 14, 2019
9.897
9.948
9.833
9.884
205,269
-0.02(-0.19%)
Nov 13, 2019
9.859
9.903
9.814
9.903
118,241
+0.03(+0.26%)
Nov 12, 2019
9.846
9.887
9.839
9.878
108,988
-0.01(-0.06%)
Nov 11, 2019
9.814
9.891
9.789
9.884
185,130
+0.06(+0.59%)
Nov 08, 2019
9.782
9.833
9.769
9.826
295,945
+0.02(+0.20%)
Nov 07, 2019
9.807
9.833
9.801
9.807
112,242
-0.01(-0.13%)
Nov 06, 2019
9.871
9.871
9.814
9.820
197,411
-0.03(-0.33%)
Nov 05, 2019
9.865
9.865
9.826
9.852
147,141
-0.01(-0.13%)
Nov 04, 2019
9.923
9.948
9.833
9.865
118,902
-0.08(-0.84%)
Nov 01, 2019
9.878
10.10
9.794
9.948
212,013
+0.09(+0.91%)
Oct 31, 2019
9.846
9.935
9.761
9.859
388,457
+0.08(+0.78%)
Oct 30, 2019
9.801
9.801
9.744
9.782
78,424
-0.01(-0.06%)
Oct 29, 2019
9.744
9.789
9.706
9.789
75,631
+0.01(+0.07%)
Oct 28, 2019
9.782
9.789
9.738
9.782
138,224
+0.01(+0.07%)
Oct 25, 2019
9.738
9.782
9.728
9.776
221,857
+0.03(+0.33%)
Oct 24, 2019
9.763
9.763
9.712
9.744
142,952
-0.03(-0.26%)
Oct 23, 2019
9.712
9.776
9.706
9.769
136,601
+0.04(+0.39%)
Oct 22, 2019
9.655
9.757
9.655
9.731
219,973
+0.06(+0.59%)
Oct 21, 2019
9.648
9.674
9.633
9.674
58,852
+0.02(+0.20%)
Oct 18, 2019
9.623
9.661
9.591
9.655
118,313
-0.01(-0.07%)
Oct 17, 2019
9.661
9.661
9.629
9.661
121,586
+0.00(+0.00%)
Oct 16, 2019
9.642
9.674
9.642
9.661
134,993
-0.01(-0.07%)
Oct 15, 2019
9.668
9.674
9.648
9.668
119,790
+0.04(+0.40%)
Oct 14, 2019
9.623
9.649
9.610
9.629
53,555
-0.01(-0.07%)
Oct 11, 2019
9.648
9.674
9.629
9.636
48,708
-0.03(-0.26%)
Oct 10, 2019
9.566
9.661
9.565
9.661
95,799
+0.11(+1.13%)
Oct 09, 2019
9.515
9.604
9.502
9.553
188,016
+0.06(+0.67%)
Oct 08, 2019
9.502
9.502
9.464
9.489
192,548
-0.02(-0.20%)
Oct 07, 2019
9.508
9.521
9.470
9.508
70,777
-0.03(-0.27%)
Oct 04, 2019
9.521
9.534
9.483
9.534
89,874
+0.01(+0.13%)
Oct 03, 2019
9.540
9.540
9.464
9.521
114,556
-0.01(-0.07%)
Oct 02, 2019
9.547
9.547
9.483
9.528
260,731
-0.03(-0.33%)
Oct 01, 2019
9.572
9.617
9.547
9.559
180,333
-0.02(-0.20%)
Sep 30, 2019
9.585
9.604
9.534
9.578
235,876
-0.01(-0.07%)
Sep 27, 2019
9.610
9.610
9.560
9.585
59,510
-0.03(-0.26%)
Sep 26, 2019
9.629
9.629
9.578
9.610
110,782
-0.01(-0.07%)
Sep 25, 2019
9.591
9.629
9.578
9.616
168,907
+0.02(+0.20%)
Sep 24, 2019
9.604
9.614
9.578
9.597
116,779
-0.01(-0.13%)
Sep 23, 2019
9.604
9.635
9.591
9.610
86,867
+0.01(+0.13%)
Sep 20, 2019
9.585
9.610
9.578
9.597
108,574
+0.03(+0.33%)
Sep 19, 2019
9.515
9.585
9.497
9.566
156,149
+0.03(+0.33%)
Sep 18, 2019
9.477
9.553
9.477
9.534
144,634
+0.04(+0.47%)
Sep 17, 2019
9.496
9.528
9.458
9.490
138,576
+0.01(+0.07%)
Sep 16, 2019
9.477
9.496
9.439
9.484
98,321
+0.03(+0.33%)
Sep 13, 2019
9.458
9.503
9.446
9.452
71,696
-0.01(-0.07%)
Sep 12, 2019
9.452
9.507
9.446
9.458
294,160
+0.01(+0.07%)
Sep 11, 2019
9.446
9.465
9.395
9.452
296,201
+0.01(+0.07%)
Sep 10, 2019
9.414
9.446
9.402
9.446
102,570
+0.01(+0.07%)
Sep 09, 2019
9.402
9.446
9.370
9.439
282,821
+0.02(+0.20%)
Sep 06, 2019
9.351
9.439
9.345
9.421
178,055
+0.05(+0.54%)
Sep 05, 2019
9.383
9.414
9.345
9.370
160,786
-0.01(-0.07%)
Sep 04, 2019
9.338
9.376
9.307
9.376
94,168
+0.08(+0.88%)
Sep 03, 2019
9.282
9.298
9.244
9.294
54,084
+0.04(+0.41%)
Aug 30, 2019
9.357
9.357
9.256
9.256
157,865
-0.10(-1.07%)
Aug 29, 2019
9.338
9.363
9.328
9.357
86,510
+0.04(+0.40%)
Aug 28, 2019
9.237
9.338
9.237
9.319
183,279
+0.08(+0.81%)
Aug 27, 2019
9.269
9.281
9.231
9.244
88,623
-0.04(-0.47%)
Aug 26, 2019
9.294
9.300
9.244
9.288
118,427
+0.04(+0.41%)
Aug 23, 2019
9.281
9.294
9.219
9.250
129,003
-0.01(-0.14%)
Aug 22, 2019
9.256
9.288
9.250
9.263
113,339
-0.01(-0.14%)
Aug 21, 2019
9.263
9.288
9.244
9.275
101,941
+0.03(+0.27%)
Aug 20, 2019
9.263
9.288
9.244
9.250
107,113
-0.01(-0.07%)
Aug 19, 2019
9.306
9.306
9.237
9.256
99,102
+0.01(+0.14%)
Aug 16, 2019
9.200
9.288
9.187
9.244
113,057
+0.04(+0.48%)
Aug 15, 2019
9.225
9.231
9.194
9.200
131,774
+0.04(+0.48%)
Aug 14, 2019
9.194
9.200
9.125
9.156
113,538
-0.07(-0.75%)
Aug 13, 2019
9.212
9.225
9.171
9.225
76,488
+0.03(+0.34%)
Aug 12, 2019
9.194
9.200
9.168
9.194
54,784
+0.01(+0.07%)
Aug 09, 2019
9.175
9.200
9.167
9.187
39,864
+0.02(+0.21%)
Aug 08, 2019
9.150
9.187
9.112
9.168
89,994
+0.00(+0.00%)
Aug 07, 2019
9.137
9.168
9.093
9.168
147,855
-0.01(-0.07%)
Aug 06, 2019
9.281
9.281
9.162
9.175
175,326
-0.04(-0.48%)
Aug 05, 2019
9.369
9.369
9.168
9.219
279,113
-0.21(-2.26%)
Aug 02, 2019
9.426
9.432
9.400
9.432
124,697
+0.01(+0.07%)
Aug 01, 2019
9.332
9.457
9.332
9.426
216,946
+0.08(+0.87%)
Jul 31, 2019
9.369
9.388
9.314
9.344
389,135
-0.01(-0.13%)
Jul 30, 2019
9.350
9.387
9.307
9.356
253,479
+0.00(+0.00%)
Jul 29, 2019
9.319
9.363
9.307
9.356
141,500
+0.01(+0.13%)
Jul 26, 2019
9.300
9.344
9.300
9.344
109,393
+0.06(+0.60%)
Jul 25, 2019
9.257
9.300
9.251
9.288
108,783
+0.02(+0.27%)
Jul 24, 2019
9.269
9.313
9.220
9.263
217,273
-0.01(-0.07%)
Jul 23, 2019
9.282
9.282
9.232
9.269
211,867
+0.01(+0.07%)
Jul 22, 2019
9.307
9.400
9.238
9.263
167,591
-0.02(-0.27%)
Jul 19, 2019
9.350
9.350
9.220
9.288
106,823
-0.07(-0.73%)
Jul 18, 2019
9.369
9.406
9.350
9.356
70,863
-0.02(-0.20%)
Jul 17, 2019
9.425
9.425
9.375
9.375
69,371
-0.02(-0.26%)
Jul 16, 2019
9.363
9.425
9.350
9.400
117,411
+0.05(+0.53%)
Jul 15, 2019
9.332
9.388
9.308
9.350
62,679
+0.02(+0.27%)
Jul 12, 2019
9.332
9.356
9.288
9.325
67,949
-0.01(-0.07%)
Jul 11, 2019
9.313
9.400
9.307
9.332
142,207
-0.01(-0.07%)
Jul 10, 2019
9.294
9.344
9.294
9.338
145,962
+0.05(+0.54%)
Jul 09, 2019
9.288
9.307
9.251
9.288
110,311
+0.01(+0.07%)
Jul 08, 2019
9.288
9.288
9.226
9.282
63,217
-0.02(-0.20%)
Jul 05, 2019
9.263
9.300
9.226
9.300
46,745
-0.01(-0.07%)
Jul 03, 2019
9.263
9.307
9.257
9.307
45,139
+0.03(+0.34%)
Jul 02, 2019
9.226
9.288
9.217
9.276
54,261
+0.05(+0.54%)
Jul 01, 2019
9.307
9.307
9.220
9.226
75,101
-0.06(-0.64%)
Jun 28, 2019
9.211
9.285
9.180
9.285
174,062
+0.07(+0.74%)
Jun 27, 2019
9.198
9.229
9.186
9.217
170,752
+0.06(+0.61%)
Jun 26, 2019
9.167
9.198
9.137
9.161
92,972
+0.00(+0.00%)
Jun 25, 2019
9.174
9.180
9.118
9.161
157,382
+0.01(+0.14%)
Jun 24, 2019
9.161
9.174
9.137
9.149
86,539
+0.01(+0.14%)
Jun 21, 2019
9.143
9.149
9.112
9.137
59,207
-0.01(-0.07%)
Jun 20, 2019
9.099
9.143
9.099
9.143
53,862
+0.04(+0.41%)
Jun 19, 2019
9.075
9.106
9.038
9.106
78,677
+0.02(+0.20%)
Jun 18, 2019
9.106
9.124
9.069
9.087
116,595
+0.03(+0.34%)
Jun 17, 2019
9.081
9.087
9.050
9.056
102,475
+0.01(+0.07%)
Jun 14, 2019
9.044
9.062
9.025
9.050
42,059
+0.01(+0.14%)
Jun 13, 2019
9.075
9.075
9.031
9.038
83,517
-0.01(-0.07%)
Jun 12, 2019
9.081
9.081
9.025
9.044
74,887
-0.04(-0.41%)
Jun 11, 2019
9.044
9.081
9.019
9.081
206,417
+0.07(+0.82%)
Jun 10, 2019
9.001
9.043
9.001
9.007
144,992
+0.04(+0.41%)
Jun 07, 2019
8.939
9.025
8.939
8.970
194,121
+0.03(+0.35%)
Jun 06, 2019
8.902
8.951
8.895
8.939
89,896
+0.04(+0.49%)
Jun 05, 2019
8.871
8.896
8.871
8.895
93,354
+0.04(+0.42%)
Jun 04, 2019
8.790
8.865
8.790
8.858
248,752
+0.09(+1.06%)
Jun 03, 2019
8.815
8.840
8.754
8.766
230,690
-0.00(-0.04%)
May 31, 2019
8.873
8.887
8.769
8.769
168,832
-0.15(-1.65%)
May 30, 2019
8.885
8.922
8.885
8.916
201,589
+0.03(+0.35%)
May 29, 2019
8.922
8.934
8.879
8.885
147,286
-0.06(-0.62%)
May 28, 2019
8.953
8.953
8.885
8.941
118,668
+0.01(+0.14%)
May 24, 2019
8.947
8.947
8.910
8.928
87,023
+0.00(+0.00%)
May 23, 2019
8.959
8.959
8.904
8.928
145,184
-0.05(-0.55%)
May 22, 2019
8.971
9.020
8.971
8.977
152,255
+0.02(+0.21%)
May 21, 2019
8.953
8.992
8.953
8.959
92,566
+0.01(+0.07%)
May 20, 2019
8.928
8.977
8.928
8.953
134,653
+0.00(+0.00%)
May 17, 2019
8.922
8.968
8.922
8.953
116,520
+0.02(+0.27%)
May 16, 2019
8.959
9.014
8.922
8.928
253,685
-0.02(-0.27%)
May 15, 2019
8.934
8.971
8.916
8.953
173,675
+0.01(+0.07%)
May 14, 2019
8.904
8.947
8.879
8.947
110,883
+0.06(+0.69%)
May 13, 2019
8.910
8.910
8.861
8.885
81,171
-0.07(-0.82%)
May 10, 2019
8.941
8.977
8.924
8.959
83,112
+0.02(+0.27%)
May 09, 2019
8.910
8.967
8.885
8.934
183,385
-0.02(-0.27%)
May 08, 2019
8.953
8.990
8.953
8.959
72,721
+0.01(+0.07%)
May 07, 2019
8.971
8.983
8.941
8.953
139,837
-0.06(-0.61%)
May 06, 2019
8.971
9.033
8.935
9.008
110,725
-0.04(-0.41%)
May 03, 2019
9.033
9.069
9.030
9.045
105,275
+0.02(+0.20%)
May 02, 2019
9.002
9.033
9.002
9.026
90,913
+0.02(+0.20%)
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.