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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.16
-0.15 (-1.50%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 21, 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 (%)
May 20, 2024
10.43
10.43
10.10
10.31
33,052
-0.22(-2.13%)
May 17, 2024
10.19
10.54
10.19
10.54
42,703
+0.14(+1.34%)
May 16, 2024
10.50
10.66
10.40
10.40
79,378
-0.25(-2.39%)
May 15, 2024
10.35
10.71
10.35
10.65
28,994
+0.27(+2.65%)
May 14, 2024
10.38
10.40
10.26
10.38
67,686
+0.03(+0.31%)
May 13, 2024
10.12
10.37
10.12
10.35
14,988
+0.10(+0.96%)
May 10, 2024
10.26
10.38
10.10
10.25
23,567
-0.15(-1.44%)
May 09, 2024
10.14
10.54
10.14
10.40
26,962
-0.12(-1.14%)
May 08, 2024
10.06
10.52
10.06
10.52
28,721
+0.12(+1.15%)
May 07, 2024
10.21
10.50
10.21
10.40
169,293
+0.42(+4.21%)
May 06, 2024
9.620
9.980
9.620
9.980
81,236
+0.35(+3.60%)
May 03, 2024
9.550
9.650
9.500
9.633
27,510
+0.16(+1.67%)
May 02, 2024
9.500
9.500
9.380
9.475
760,200
+0.11(+1.12%)
May 01, 2024
9.510
9.510
9.320
9.370
32,651
-0.20(-2.09%)
Apr 30, 2024
9.500
9.590
9.500
9.570
27,479
-0.02(-0.21%)
Apr 29, 2024
9.500
9.590
9.500
9.590
53,900
+0.07(+0.74%)
Apr 26, 2024
9.400
9.520
9.400
9.520
48,015
+0.20(+2.17%)
Apr 25, 2024
9.310
9.340
9.160
9.318
36,625
-0.13(-1.40%)
Apr 24, 2024
8.950
9.530
8.950
9.450
70,526
+0.59(+6.66%)
Apr 23, 2024
8.610
8.900
8.610
8.860
28,171
+0.22(+2.61%)
Apr 22, 2024
8.540
8.720
8.500
8.635
41,416
+0.00(+0.06%)
Apr 19, 2024
8.850
8.850
8.490
8.630
73,204
-0.32(-3.55%)
Apr 18, 2024
8.750
8.980
8.750
8.948
16,573
+0.05(+0.58%)
Apr 17, 2024
8.720
8.930
8.720
8.896
28,962
+0.33(+3.80%)
Apr 16, 2024
8.400
8.610
8.350
8.570
71,157
+0.02(+0.23%)
Apr 15, 2024
9.160
9.160
8.540
8.550
104,838
-0.63(-6.86%)
Apr 12, 2024
9.100
9.290
9.100
9.180
21,587
-0.02(-0.22%)
Apr 11, 2024
9.450
9.460
9.100
9.200
40,907
-0.32(-3.31%)
Apr 10, 2024
9.650
9.650
9.450
9.515
36,256
-0.21(-2.11%)
Apr 09, 2024
9.730
9.768
9.700
9.720
47,829
-0.07(-0.68%)
Apr 08, 2024
9.800
9.810
9.560
9.787
53,966
+0.23(+2.37%)
Apr 05, 2024
9.410
9.700
9.410
9.560
90,174
-0.19(-1.95%)
Apr 04, 2024
9.670
9.900
9.670
9.750
38,727
-0.12(-1.22%)
Apr 03, 2024
9.720
9.900
9.700
9.870
75,547
+0.11(+1.13%)
Apr 02, 2024
9.610
9.810
9.590
9.760
220,690
+0.34(+3.61%)
Apr 01, 2024
9.490
9.880
9.320
9.420
102,989
-0.13(-1.36%)
Mar 28, 2024
9.320
9.700
9.320
9.550
124,724
+0.35(+3.80%)
Mar 27, 2024
8.980
9.250
8.980
9.200
45,537
+0.31(+3.49%)
Mar 26, 2024
8.860
9.040
8.860
8.890
61,759
-0.29(-3.16%)
Mar 25, 2024
8.910
9.250
8.910
9.180
86,590
+0.16(+1.77%)
Mar 22, 2024
8.760
9.050
8.760
9.020
66,920
+0.19(+2.15%)
Mar 21, 2024
8.630
8.948
8.630
8.830
62,181
+0.29(+3.40%)
Mar 20, 2024
8.400
8.550
8.400
8.540
78,662
+0.17(+2.03%)
Mar 19, 2024
8.260
8.500
8.260
8.370
530,905
-0.10(-1.12%)
Mar 18, 2024
8.310
8.510
8.310
8.465
157,663
+0.19(+2.33%)
Mar 15, 2024
8.220
8.390
8.220
8.273
75,302
+0.28(+3.54%)
Mar 14, 2024
7.770
8.170
7.701
7.990
152,317
+0.48(+6.39%)
Mar 13, 2024
7.330
7.530
7.330
7.510
88,700
+0.07(+0.98%)
Mar 12, 2024
7.200
7.500
7.160
7.437
114,505
+0.65(+9.53%)
Mar 11, 2024
6.650
6.840
6.650
6.790
33,911
+0.20(+3.03%)
Mar 08, 2024
6.750
6.750
6.580
6.590
31,249
-0.18(-2.68%)
Mar 07, 2024
6.750
6.861
6.570
6.771
60,010
+0.10(+1.52%)
Mar 06, 2024
6.510
6.720
6.510
6.670
22,268
+0.10(+1.52%)
Mar 05, 2024
6.550
6.690
6.500
6.570
50,177
-0.13(-1.94%)
Mar 04, 2024
6.500
6.700
6.500
6.700
61,545
+0.29(+4.60%)
Mar 01, 2024
6.230
6.410
6.230
6.405
47,043
+0.01(+0.09%)
Feb 29, 2024
6.400
6.430
6.370
6.400
17,361
+0.03(+0.47%)
Feb 28, 2024
6.250
6.420
6.240
6.370
29,020
-0.03(-0.47%)
Feb 27, 2024
6.370
6.480
6.370
6.400
23,072
-0.01(-0.16%)
Feb 26, 2024
6.300
6.480
6.300
6.410
27,698
+0.01(+0.16%)
Feb 23, 2024
6.400
6.440
6.400
6.400
57,332
-0.03(-0.47%)
Feb 22, 2024
6.380
6.480
6.380
6.430
36,710
-0.00(-0.08%)
Feb 21, 2024
6.400
6.485
6.400
6.435
29,333
-0.05(-0.69%)
Feb 20, 2024
6.360
6.485
6.319
6.480
60,775
+0.13(+2.04%)
Feb 16, 2024
6.270
6.400
6.270
6.350
30,912
-0.03(-0.46%)
Feb 15, 2024
6.350
6.410
6.350
6.380
16,683
-0.02(-0.31%)
Feb 14, 2024
6.450
6.490
6.351
6.400
57,528
+0.00(+0.00%)
Feb 13, 2024
6.440
6.450
6.350
6.400
25,974
-0.04(-0.62%)
Feb 12, 2024
6.480
6.580
6.300
6.440
68,250
-0.06(-0.92%)
Feb 09, 2024
6.430
6.550
6.410
6.500
34,427
-0.01(-0.15%)
Feb 08, 2024
6.350
6.510
6.350
6.510
31,267
+0.06(+1.01%)
Feb 07, 2024
6.400
6.560
6.400
6.445
48,526
+0.08(+1.18%)
Feb 06, 2024
6.410
6.450
6.370
6.370
16,155
-0.04(-0.70%)
Feb 05, 2024
6.350
6.450
6.350
6.415
48,737
+0.07(+1.02%)
Feb 02, 2024
6.350
6.490
6.350
6.350
31,745
-0.09(-1.37%)
Feb 01, 2024
6.450
6.500
6.410
6.438
15,479
+0.03(+0.44%)
Jan 31, 2024
6.440
6.490
6.380
6.410
19,773
-0.03(-0.47%)
Jan 30, 2024
6.380
6.500
6.380
6.440
37,212
-0.04(-0.62%)
Jan 29, 2024
6.320
6.500
6.320
6.480
61,748
+0.06(+0.90%)
Jan 26, 2024
6.410
6.500
6.410
6.423
44,734
+0.01(+0.20%)
Jan 25, 2024
6.280
6.420
6.280
6.410
23,502
+0.01(+0.16%)
Jan 24, 2024
6.376
6.435
6.340
6.400
28,784
+0.02(+0.31%)
Jan 23, 2024
6.300
6.390
6.300
6.380
27,813
+0.26(+4.25%)
Jan 22, 2024
6.170
6.280
6.100
6.120
53,058
-0.16(-2.55%)
Jan 19, 2024
6.240
6.300
6.200
6.280
15,769
+0.01(+0.15%)
Jan 18, 2024
6.210
6.340
6.100
6.270
81,805
+0.22(+3.64%)
Jan 17, 2024
6.040
6.150
6.040
6.050
22,882
-0.10(-1.63%)
Jan 16, 2024
6.100
6.250
6.060
6.150
40,669
-0.06(-0.99%)
Jan 12, 2024
6.140
6.349
6.140
6.211
31,903
+0.03(+0.51%)
Jan 11, 2024
6.250
6.315
6.040
6.180
226,848
-0.11(-1.75%)
Jan 10, 2024
6.380
6.440
6.280
6.290
62,351
-0.11(-1.72%)
Jan 09, 2024
6.510
6.510
6.380
6.400
153,819
-0.08(-1.23%)
Jan 08, 2024
6.490
6.550
6.410
6.480
45,789
-0.04(-0.61%)
Jan 05, 2024
6.480
6.620
6.340
6.520
37,462
-0.08(-1.21%)
Jan 04, 2024
6.530
6.640
6.530
6.600
24,149
+0.02(+0.30%)
Jan 03, 2024
6.560
6.625
6.530
6.580
17,355
+0.00(+0.00%)
Jan 02, 2024
6.560
6.710
6.560
6.580
21,043
-0.13(-1.94%)
Dec 29, 2023
6.690
6.740
6.690
6.710
29,470
+0.05(+0.75%)
Dec 28, 2023
6.485
6.700
6.480
6.660
70,590
+0.16(+2.46%)
Dec 27, 2023
6.600
6.650
6.330
6.500
47,484
-0.10(-1.52%)
Dec 26, 2023
6.570
6.600
6.500
6.600
48,761
+0.05(+0.76%)
Dec 22, 2023
6.550
6.600
6.350
6.550
46,508
+0.00(+0.00%)
Dec 21, 2023
6.360
6.550
6.320
6.550
39,387
+0.09(+1.39%)
Dec 20, 2023
6.440
6.540
6.440
6.460
95,157
+0.05(+0.78%)
Dec 19, 2023
6.280
6.460
6.280
6.410
71,475
+0.10(+1.58%)
Dec 18, 2023
6.330
6.380
6.310
6.310
63,988
-0.05(-0.79%)
Dec 15, 2023
6.330
6.430
6.330
6.360
59,113
-0.02(-0.31%)
Dec 14, 2023
6.450
6.490
6.380
6.380
37,648
+0.02(+0.31%)
Dec 13, 2023
6.250
6.400
6.230
6.360
24,367
+0.11(+1.76%)
Dec 12, 2023
6.230
6.314
6.211
6.250
50,472
-0.06(-0.95%)
Dec 11, 2023
6.220
6.310
6.200
6.310
103,947
-0.02(-0.32%)
Dec 08, 2023
6.240
6.370
6.240
6.330
16,694
+0.01(+0.16%)
Dec 07, 2023
6.337
6.360
6.280
6.320
58,324
+0.02(+0.32%)
Dec 06, 2023
6.370
6.420
6.250
6.300
49,559
-0.10(-1.56%)
Dec 05, 2023
6.350
6.500
6.310
6.400
30,648
+0.12(+1.91%)
Dec 04, 2023
6.300
6.340
6.100
6.280
53,248
-0.05(-0.79%)
Dec 01, 2023
6.150
6.352
6.150
6.330
10,316
-0.02(-0.31%)
Nov 30, 2023
6.220
6.400
6.220
6.350
12,137
+0.00(+0.00%)
Nov 29, 2023
6.250
6.480
6.250
6.350
29,035
+0.15(+2.42%)
Nov 28, 2023
6.305
6.428
6.180
6.200
42,922
-0.01(-0.16%)
Nov 27, 2023
6.200
6.380
6.200
6.210
44,517
-0.14(-2.20%)
Nov 24, 2023
6.340
6.350
6.250
6.350
8,765
-0.05(-0.78%)
Nov 22, 2023
6.210
6.400
6.180
6.400
22,113
-0.08(-1.23%)
Nov 21, 2023
6.480
6.490
6.260
6.480
24,725
+0.25(+4.01%)
Nov 20, 2023
6.140
6.350
6.140
6.230
27,124
-0.14(-2.20%)
Nov 17, 2023
6.290
6.430
6.170
6.370
26,790
+0.07(+1.03%)
Nov 16, 2023
6.140
6.360
6.110
6.305
33,948
+0.10(+1.69%)
Nov 15, 2023
6.150
6.270
6.150
6.200
60,034
+0.18(+2.99%)
Nov 14, 2023
5.860
6.130
5.860
6.020
37,716
+0.09(+1.52%)
Nov 13, 2023
5.830
5.990
5.830
5.930
35,853
-0.05(-0.86%)
Nov 10, 2023
5.904
6.000
5.840
5.981
226,232
+0.01(+0.19%)
Nov 09, 2023
5.870
6.050
5.870
5.970
20,068
+0.00(+0.08%)
Nov 08, 2023
5.910
6.050
5.910
5.965
54,401
+0.04(+0.61%)
Nov 07, 2023
5.870
5.970
5.820
5.929
18,410
+0.01(+0.11%)
Nov 06, 2023
5.800
5.950
5.800
5.923
42,800
-0.04(-0.61%)
Nov 03, 2023
5.905
5.975
5.790
5.959
46,083
-0.02(-0.38%)
Nov 02, 2023
5.780
6.000
5.770
5.982
40,986
+0.15(+2.66%)
Nov 01, 2023
5.830
5.870
5.640
5.827
42,813
-0.07(-1.24%)
Oct 31, 2023
5.750
5.920
5.750
5.900
661,174
+0.11(+1.82%)
Oct 30, 2023
5.880
5.880
5.720
5.795
60,942
-0.19(-3.09%)
Oct 27, 2023
6.030
6.030
5.950
5.980
47,721
-0.03(-0.50%)
Oct 26, 2023
6.130
6.130
6.000
6.010
46,778
-0.06(-0.91%)
Oct 25, 2023
6.150
6.150
5.980
6.065
70,021
+0.07(+1.17%)
Oct 24, 2023
5.900
6.110
5.900
5.995
106,848
-0.10(-1.64%)
Oct 23, 2023
6.100
6.160
6.000
6.095
98,709
-0.24(-3.71%)
Oct 20, 2023
6.300
6.370
6.220
6.330
28,112
+0.00(+0.00%)
Oct 19, 2023
6.450
6.500
6.330
6.330
33,257
-0.02(-0.35%)
Oct 18, 2023
6.380
6.590
6.350
6.352
310,709
-0.10(-1.52%)
Oct 17, 2023
6.590
6.590
6.450
6.450
33,547
-0.15(-2.27%)
Oct 16, 2023
6.450
6.600
6.450
6.600
24,078
+0.11(+1.77%)
Oct 13, 2023
6.460
6.600
6.460
6.485
24,481
+0.03(+0.39%)
Oct 12, 2023
6.530
6.530
6.450
6.460
29,631
-0.02(-0.32%)
Oct 11, 2023
6.500
6.590
6.450
6.481
35,544
-0.11(-1.66%)
Oct 10, 2023
6.470
6.650
6.470
6.590
47,576
+0.08(+1.23%)
Oct 09, 2023
6.460
6.600
6.460
6.510
27,158
+0.05(+0.79%)
Oct 06, 2023
6.470
6.526
6.430
6.459
37,811
+0.10(+1.56%)
Oct 05, 2023
6.270
6.360
6.270
6.360
36,181
+0.14(+2.25%)
Oct 04, 2023
6.240
6.300
6.220
6.220
38,533
-0.10(-1.50%)
Oct 03, 2023
6.340
6.380
6.300
6.315
41,757
-0.02(-0.39%)
Oct 02, 2023
6.280
6.410
6.280
6.340
12,364
+0.03(+0.48%)
Sep 29, 2023
6.390
6.470
6.310
6.310
33,259
-0.08(-1.25%)
Sep 28, 2023
6.340
6.410
6.340
6.390
29,974
+0.06(+0.95%)
Sep 27, 2023
6.310
6.390
6.310
6.330
35,259
+0.01(+0.16%)
Sep 26, 2023
6.370
6.460
6.300
6.320
41,487
-0.08(-1.25%)
Sep 25, 2023
6.500
6.450
6.400
6.400
43,807
-0.04(-0.70%)
Sep 22, 2023
6.550
6.580
6.400
6.445
24,631
+0.04(+0.70%)
Sep 21, 2023
6.490
6.490
6.400
6.400
60,276
-0.13(-1.99%)
Sep 20, 2023
6.500
6.600
6.480
6.530
21,844
+0.00(+0.00%)
Sep 19, 2023
6.570
6.582
6.510
6.530
27,031
-0.04(-0.61%)
Sep 18, 2023
6.520
6.620
6.470
6.570
18,085
+0.03(+0.50%)
Sep 15, 2023
6.500
6.640
6.500
6.537
28,159
-0.04(-0.58%)
Sep 14, 2023
6.540
6.679
6.520
6.575
20,588
+0.00(+0.08%)
Sep 13, 2023
6.490
6.630
6.490
6.570
33,323
+0.05(+0.73%)
Sep 12, 2023
6.540
6.670
6.500
6.522
28,868
+0.03(+0.50%)
Sep 11, 2023
6.415
6.553
6.380
6.490
44,660
-0.03(-0.46%)
Sep 08, 2023
6.470
6.580
6.470
6.520
22,538
+0.00(+0.08%)
Sep 07, 2023
6.600
6.600
6.460
6.515
39,498
+0.01(+0.23%)
Sep 06, 2023
6.500
6.620
6.500
6.500
22,883
-0.08(-1.29%)
Sep 05, 2023
6.580
6.680
6.550
6.585
101,933
-0.06(-0.90%)
Sep 01, 2023
6.720
6.720
6.600
6.645
22,555
+0.05(+0.76%)
Aug 31, 2023
6.650
6.650
6.480
6.595
39,359
+0.04(+0.53%)
Aug 30, 2023
6.600
6.605
6.560
6.560
20,927
-0.08(-1.20%)
Aug 29, 2023
6.690
6.690
6.600
6.640
28,485
-0.08(-1.19%)
Aug 28, 2023
6.790
6.790
6.600
6.720
22,133
+0.00(+0.07%)
Aug 25, 2023
6.700
6.800
6.670
6.715
30,973
-0.03(-0.44%)
Aug 24, 2023
6.740
6.830
6.713
6.745
25,281
+0.09(+1.43%)
Aug 23, 2023
6.520
6.650
6.520
6.650
33,562
+0.08(+1.22%)
Aug 22, 2023
6.560
6.600
6.540
6.570
16,318
-0.01(-0.23%)
Aug 21, 2023
6.650
6.650
6.500
6.585
45,361
-0.00(-0.08%)
Aug 18, 2023
6.500
6.590
6.500
6.590
62,587
+0.04(+0.61%)
Aug 17, 2023
6.540
6.650
6.510
6.550
30,815
+0.07(+1.08%)
Aug 16, 2023
6.490
6.600
6.460
6.480
37,534
-0.07(-1.14%)
Aug 15, 2023
6.560
6.600
6.520
6.555
43,181
-0.06(-0.83%)
Aug 14, 2023
6.550
6.750
6.540
6.610
106,985
-0.19(-2.79%)
Aug 11, 2023
6.870
6.900
6.750
6.800
39,549
-0.08(-1.09%)
Aug 10, 2023
6.950
7.020
6.850
6.875
84,806
-0.09(-1.36%)
Aug 09, 2023
7.010
7.050
6.900
6.970
104,002
+0.12(+1.75%)
Aug 08, 2023
6.820
6.915
6.800
6.850
28,365
+0.03(+0.44%)
Aug 07, 2023
6.890
6.990
6.800
6.820
50,411
-0.06(-0.87%)
Aug 04, 2023
6.920
6.970
6.880
6.880
53,828
+0.21(+3.15%)
Aug 03, 2023
6.700
6.720
6.600
6.670
18,964
-0.06(-0.89%)
Aug 02, 2023
6.780
6.780
6.720
6.730
40,599
-0.25(-3.61%)
Aug 01, 2023
6.965
7.060
6.870
6.982
23,234
+0.03(+0.46%)
Jul 31, 2023
6.920
7.010
6.920
6.950
39,383
-0.04(-0.57%)
Jul 28, 2023
6.920
7.020
6.840
6.990
22,182
+0.12(+1.75%)
Jul 27, 2023
6.980
7.068
6.870
6.870
32,165
-0.18(-2.55%)
Jul 26, 2023
7.010
7.100
7.000
7.050
41,591
-0.03(-0.42%)
Jul 25, 2023
6.980
7.100
6.960
7.080
37,012
+0.24(+3.51%)
Jul 24, 2023
6.770
6.900
6.770
6.840
30,599
-0.01(-0.14%)
Jul 21, 2023
6.840
6.900
6.780
6.850
26,408
+0.03(+0.41%)
Jul 20, 2023
6.960
6.960
6.750
6.822
17,671
-0.07(-0.99%)
Jul 19, 2023
6.830
6.960
6.830
6.890
38,974
-0.24(-3.30%)
Jul 18, 2023
7.000
7.150
7.000
7.125
23,989
+0.12(+1.79%)
Jul 17, 2023
7.060
7.160
7.000
7.000
38,012
+0.00(+0.07%)
Jul 14, 2023
6.900
7.090
6.900
6.995
91,927
+0.25(+3.63%)
Jul 13, 2023
6.860
6.940
6.750
6.750
80,399
-0.14(-2.03%)
Jul 12, 2023
6.700
6.950
6.700
6.890
51,771
+0.25(+3.77%)
Jul 11, 2023
6.570
6.680
6.550
6.640
22,500
+0.10(+1.53%)
Jul 10, 2023
6.600
6.700
6.490
6.540
25,559
-0.24(-3.54%)
Jul 07, 2023
6.710
6.870
6.640
6.780
43,896
+0.11(+1.65%)
Jul 06, 2023
6.680
6.740
6.630
6.670
60,776
-0.25(-3.61%)
Jul 05, 2023
6.920
6.930
6.810
6.920
72,546
-0.28(-3.89%)
Jul 03, 2023
7.150
7.250
7.050
7.200
92,841
+0.06(+0.84%)
Jun 30, 2023
7.130
7.270
7.120
7.140
75,479
-0.01(-0.14%)
Jun 29, 2023
7.190
7.220
7.040
7.150
47,920
-0.17(-2.32%)
Jun 28, 2023
7.359
7.359
7.150
7.320
50,025
+0.07(+0.97%)
Jun 27, 2023
7.290
7.390
7.230
7.250
29,791
-0.12(-1.69%)
Jun 26, 2023
7.320
7.440
7.310
7.375
57,444
+0.22(+3.15%)
Jun 23, 2023
6.960
7.240
6.950
7.150
28,679
-0.04(-0.63%)
Jun 22, 2023
7.205
7.210
7.130
7.195
17,893
-0.01(-0.21%)
Jun 21, 2023
7.250
7.273
7.200
7.210
50,528
-0.04(-0.59%)
Jun 20, 2023
7.269
7.330
7.150
7.253
63,332
-0.00(-0.06%)
Jun 16, 2023
7.200
7.310
7.200
7.257
60,831
+0.10(+1.43%)
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.