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
C3.ai, Inc.
(NY:
AI
)
23.25
-0.47 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
2.850
2.890
2.760
2.830
454,157
-0.12(-4.07%)
Apr 29, 2020
2.940
3.095
2.890
2.950
606,838
+0.08(+2.79%)
Apr 28, 2020
2.740
2.915
2.720
2.870
353,949
+0.15(+5.51%)
Apr 27, 2020
2.620
2.760
2.580
2.720
354,967
+0.10(+3.82%)
Apr 24, 2020
2.590
2.640
2.510
2.620
300,000
-0.02(-0.76%)
Apr 23, 2020
2.720
2.840
2.630
2.640
274,158
-0.07(-2.58%)
Apr 22, 2020
2.950
2.950
2.665
2.710
391,245
-0.10(-3.56%)
Apr 21, 2020
2.620
2.840
2.580
2.810
525,228
+0.12(+4.46%)
Apr 20, 2020
2.650
2.790
2.590
2.690
351,604
-0.06(-2.18%)
Apr 17, 2020
2.780
2.820
2.660
2.750
468,900
+0.14(+5.36%)
Apr 16, 2020
2.800
2.800
2.570
2.610
396,330
-0.16(-5.78%)
Apr 15, 2020
2.830
2.855
2.670
2.770
334,285
-0.21(-7.05%)
Apr 14, 2020
3.090
3.150
2.940
2.980
450,092
-0.05(-1.65%)
Apr 13, 2020
2.940
3.070
2.650
3.030
847,693
-0.04(-1.30%)
Apr 09, 2020
2.750
3.100
2.750
3.070
2,113,700
+0.46(+17.62%)
Apr 08, 2020
2.350
2.750
2.300
2.610
2,085,557
+0.47(+21.96%)
Apr 07, 2020
2.150
2.370
2.070
2.140
1,000,614
+0.14(+7.00%)
Apr 06, 2020
1.870
2.100
1.870
2.000
598,758
+0.25(+14.29%)
Apr 03, 2020
2.110
2.110
1.720
1.750
850,600
-0.40(-18.60%)
Apr 02, 2020
1.950
2.150
1.900
2.150
685,430
+0.22(+11.40%)
Apr 01, 2020
2.000
2.110
1.900
1.930
765,524
-0.26(-11.87%)
Mar 31, 2020
2.210
2.390
2.150
2.190
536,604
-0.01(-0.45%)
Mar 30, 2020
2.630
2.650
2.160
2.200
691,416
-0.46(-17.29%)
Mar 27, 2020
3.060
3.130
2.470
2.660
1,169,500
-0.74(-21.76%)
Mar 26, 2020
2.750
3.530
2.710
3.400
1,659,914
+0.85(+33.33%)
Mar 25, 2020
2.100
2.705
2.010
2.550
1,275,952
+0.53(+26.24%)
Mar 24, 2020
2.120
2.190
1.970
2.020
486,092
+0.00(+0.00%)
Mar 23, 2020
2.130
2.180
1.880
2.020
1,032,675
-0.16(-7.34%)
Mar 20, 2020
2.330
2.510
2.060
2.180
1,587,200
+0.05(+2.35%)
Mar 19, 2020
1.980
2.470
1.700
2.130
1,317,789
+0.43(+25.29%)
Mar 18, 2020
3.050
3.130
1.400
1.700
1,277,297
-1.68(-49.70%)
Mar 17, 2020
3.170
3.470
2.870
3.380
869,982
+0.28(+9.03%)
Mar 16, 2020
3.190
3.610
3.100
3.100
1,203,201
-0.24(-7.19%)
Mar 13, 2020
3.550
3.670
3.160
3.340
670,200
+0.18(+5.70%)
Mar 12, 2020
3.860
3.860
3.120
3.160
888,410
-1.28(-28.83%)
Mar 11, 2020
4.810
4.820
4.420
4.440
659,859
-0.50(-10.12%)
Mar 10, 2020
5.210
5.222
4.850
4.940
349,124
-0.03(-0.60%)
Mar 09, 2020
5.310
5.310
4.960
4.970
527,304
-0.65(-11.57%)
Mar 06, 2020
5.690
5.720
5.485
5.620
647,600
-0.20(-3.44%)
Mar 05, 2020
5.940
5.942
5.710
5.820
378,001
-0.22(-3.64%)
Mar 04, 2020
6.100
6.100
5.895
6.040
252,205
+0.04(+0.67%)
Mar 03, 2020
5.990
6.180
5.930
6.000
469,900
+0.07(+1.18%)
Mar 02, 2020
5.700
5.960
5.670
5.930
478,404
+0.27(+4.77%)
Feb 28, 2020
5.800
5.800
5.590
5.660
883,800
-0.24(-4.07%)
Feb 27, 2020
5.970
6.110
5.660
5.900
1,220,856
-0.38(-6.05%)
Feb 26, 2020
6.240
6.380
6.220
6.280
710,294
+0.04(+0.64%)
Feb 25, 2020
6.610
6.610
6.180
6.240
517,037
-0.34(-5.17%)
Feb 24, 2020
6.580
6.600
6.500
6.580
465,222
-0.07(-1.05%)
Feb 21, 2020
6.700
6.770
6.621
6.650
472,700
-0.04(-0.60%)
Feb 20, 2020
6.630
6.760
6.620
6.690
563,619
+0.09(+1.36%)
Feb 19, 2020
6.420
6.650
6.420
6.600
1,124,907
+0.21(+3.29%)
Feb 18, 2020
5.950
6.410
5.950
6.390
1,276,040
+0.54(+9.23%)
Feb 14, 2020
5.880
5.980
5.850
5.850
518,300
-0.05(-0.85%)
Feb 13, 2020
5.830
5.900
5.830
5.900
196,548
+0.07(+1.20%)
Feb 12, 2020
5.840
5.930
5.810
5.830
335,023
-0.03(-0.51%)
Feb 11, 2020
5.730
5.890
5.730
5.860
798,351
+0.14(+2.45%)
Feb 10, 2020
5.750
5.760
5.700
5.720
271,246
-0.04(-0.69%)
Feb 07, 2020
5.770
5.790
5.750
5.760
343,900
-0.02(-0.35%)
Feb 06, 2020
5.750
5.815
5.730
5.780
277,716
+0.04(+0.70%)
Feb 05, 2020
5.680
5.760
5.670
5.740
511,864
+0.06(+1.06%)
Feb 04, 2020
5.660
5.690
5.650
5.680
306,259
+0.03(+0.53%)
Feb 03, 2020
5.700
5.730
5.600
5.650
381,169
-0.03(-0.53%)
Jan 31, 2020
5.710
5.720
5.650
5.680
352,100
-0.03(-0.53%)
Jan 30, 2020
5.730
5.795
5.680
5.710
234,145
-0.05(-0.87%)
Jan 29, 2020
5.760
5.810
5.730
5.760
238,425
-0.01(-0.17%)
Jan 28, 2020
5.760
5.790
5.740
5.770
264,639
+0.01(+0.17%)
Jan 27, 2020
5.770
5.800
5.720
5.760
277,931
-0.03(-0.52%)
Jan 24, 2020
5.790
5.840
5.765
5.790
302,300
+0.00(+0.00%)
Jan 23, 2020
5.800
5.850
5.780
5.790
406,487
-0.04(-0.69%)
Jan 22, 2020
5.750
5.840
5.750
5.830
697,191
+0.09(+1.57%)
Jan 21, 2020
5.730
5.760
5.720
5.740
647,805
+0.02(+0.35%)
Jan 17, 2020
5.740
5.754
5.700
5.720
337,100
-0.02(-0.35%)
Jan 16, 2020
5.780
5.800
5.700
5.740
348,814
+0.00(+0.00%)
Jan 15, 2020
5.660
5.780
5.650
5.740
316,532
+0.07(+1.23%)
Jan 14, 2020
5.700
5.720
5.650
5.670
406,437
+0.04(+0.71%)
Jan 13, 2020
5.610
5.640
5.600
5.630
193,714
+0.02(+0.36%)
Jan 10, 2020
5.590
5.640
5.590
5.610
176,200
+0.03(+0.54%)
Jan 09, 2020
5.630
5.650
5.580
5.580
307,577
-0.06(-1.06%)
Jan 08, 2020
5.650
5.700
5.620
5.640
258,408
-0.03(-0.53%)
Jan 07, 2020
5.630
5.680
5.626
5.670
262,580
+0.05(+0.89%)
Jan 06, 2020
5.500
5.630
5.500
5.620
397,207
+0.10(+1.81%)
Jan 03, 2020
5.480
5.570
5.480
5.520
347,100
-0.02(-0.36%)
Jan 02, 2020
5.580
5.610
5.530
5.540
595,319
-0.03(-0.54%)
Dec 31, 2019
5.620
5.650
5.570
5.570
528,200
-0.04(-0.71%)
Dec 30, 2019
5.640
5.700
5.590
5.610
597,695
-0.27(-4.59%)
Dec 27, 2019
5.980
5.990
5.860
5.880
778,800
-0.06(-1.01%)
Dec 26, 2019
5.950
5.990
5.910
5.940
397,935
+0.01(+0.17%)
Dec 24, 2019
5.900
5.930
5.840
5.930
346,900
+0.07(+1.19%)
Dec 23, 2019
5.730
5.870
5.700
5.860
543,964
+0.19(+3.35%)
Dec 20, 2019
5.710
5.800
5.640
5.670
3,091,200
-0.02(-0.35%)
Dec 19, 2019
5.730
5.750
5.655
5.690
582,759
-0.01(-0.18%)
Dec 18, 2019
5.560
5.710
5.560
5.700
439,646
+0.20(+3.64%)
Dec 17, 2019
5.520
5.610
5.490
5.500
935,179
-0.03(-0.54%)
Dec 16, 2019
5.820
5.830
5.450
5.530
1,566,620
-0.31(-5.31%)
Dec 13, 2019
5.830
5.880
5.820
5.840
204,700
+0.00(+0.00%)
Dec 12, 2019
5.860
5.920
5.810
5.840
313,443
-0.01(-0.17%)
Dec 11, 2019
5.850
5.890
5.840
5.850
206,291
+0.00(+0.00%)
Dec 10, 2019
5.910
5.920
5.830
5.850
190,339
-0.04(-0.68%)
Dec 09, 2019
5.920
5.970
5.860
5.890
366,920
-0.03(-0.51%)
Dec 06, 2019
5.850
5.920
5.849
5.920
407,500
+0.08(+1.37%)
Dec 05, 2019
5.850
5.880
5.810
5.840
210,725
-0.01(-0.17%)
Dec 04, 2019
5.830
5.855
5.810
5.850
231,559
+0.02(+0.34%)
Dec 03, 2019
5.790
5.840
5.775
5.830
249,747
-0.01(-0.17%)
Dec 02, 2019
5.850
5.850
5.780
5.840
352,964
-0.01(-0.17%)
Nov 29, 2019
5.750
5.850
5.750
5.850
161,500
+0.06(+1.04%)
Nov 27, 2019
5.720
5.790
5.670
5.790
361,000
+0.09(+1.58%)
Nov 26, 2019
5.660
5.765
5.660
5.700
810,903
+0.00(+0.00%)
Nov 25, 2019
5.660
5.750
5.660
5.700
299,287
+0.00(+0.00%)
Nov 22, 2019
5.680
5.750
5.660
5.700
166,800
+0.01(+0.18%)
Nov 21, 2019
5.670
5.720
5.659
5.690
231,063
+0.02(+0.35%)
Nov 20, 2019
5.680
5.770
5.660
5.670
262,580
-0.03(-0.53%)
Nov 19, 2019
5.720
5.770
5.700
5.700
235,170
-0.03(-0.52%)
Nov 18, 2019
5.640
5.750
5.570
5.730
249,464
+0.06(+1.06%)
Nov 15, 2019
5.700
5.730
5.640
5.670
287,600
-0.03(-0.53%)
Nov 14, 2019
5.770
5.830
5.690
5.700
202,012
-0.10(-1.72%)
Nov 13, 2019
5.790
5.830
5.680
5.800
572,225
-0.05(-0.85%)
Nov 12, 2019
5.810
5.870
5.750
5.850
317,440
+0.01(+0.17%)
Nov 11, 2019
5.770
5.860
5.721
5.840
243,420
+0.06(+1.04%)
Nov 08, 2019
5.720
5.890
5.390
5.780
570,000
+0.02(+0.35%)
Nov 07, 2019
5.830
5.840
5.760
5.760
277,134
-0.03(-0.52%)
Nov 06, 2019
5.820
5.850
5.760
5.790
180,371
-0.02(-0.34%)
Nov 05, 2019
5.850
5.930
5.800
5.810
284,863
-0.04(-0.68%)
Nov 04, 2019
5.860
5.910
5.830
5.850
266,689
+0.00(+0.00%)
Nov 01, 2019
5.790
5.950
5.790
5.850
346,600
+0.07(+1.21%)
Oct 31, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
Oct 01, 2019
5.490
5.550
5.310
5.380
331,443
-0.11(-2.00%)
Sep 30, 2019
5.430
5.520
5.420
5.490
532,574
+0.04(+0.73%)
Sep 27, 2019
5.510
5.520
5.425
5.450
540,600
-0.31(-5.38%)
Sep 26, 2019
5.780
5.795
5.680
5.760
593,405
-0.02(-0.35%)
Sep 25, 2019
5.690
5.810
5.630
5.780
589,361
+0.09(+1.58%)
Sep 24, 2019
5.690
5.720
5.640
5.690
534,580
+0.02(+0.35%)
Sep 23, 2019
5.580
5.700
5.560
5.670
489,408
+0.08(+1.43%)
Sep 20, 2019
5.550
5.640
5.490
5.590
899,900
+0.03(+0.54%)
Sep 19, 2019
5.600
5.640
5.530
5.560
255,133
-0.02(-0.36%)
Sep 18, 2019
5.450
5.610
5.450
5.580
276,240
+0.15(+2.76%)
Sep 17, 2019
5.530
5.530
5.350
5.430
363,029
-0.10(-1.81%)
Sep 16, 2019
5.560
5.580
5.470
5.530
311,429
-0.06(-1.07%)
Sep 13, 2019
5.560
5.660
5.550
5.590
259,700
+0.04(+0.72%)
Sep 12, 2019
5.630
5.650
5.513
5.550
290,667
-0.07(-1.25%)
Sep 11, 2019
5.450
5.620
5.407
5.620
380,864
+0.19(+3.50%)
Sep 10, 2019
5.220
5.485
5.210
5.430
428,856
+0.23(+4.42%)
Sep 09, 2019
5.070
5.210
5.070
5.200
274,105
+0.13(+2.56%)
Sep 06, 2019
5.070
5.100
5.040
5.070
190,500
-0.01(-0.20%)
Sep 05, 2019
5.050
5.160
5.050
5.080
392,087
+0.04(+0.79%)
Sep 04, 2019
4.980
5.130
4.980
5.040
507,949
+0.11(+2.23%)
Sep 03, 2019
4.870
4.950
4.820
4.930
443,072
-0.01(-0.20%)
Aug 30, 2019
4.960
4.990
4.790
4.940
652,300
-0.02(-0.40%)
Aug 29, 2019
5.070
5.110
4.960
4.960
424,891
-0.11(-2.17%)
Aug 28, 2019
5.140
5.240
5.055
5.070
358,706
-0.10(-1.93%)
Aug 27, 2019
5.230
5.250
5.170
5.170
424,043
-0.04(-0.77%)
Aug 26, 2019
5.220
5.270
5.200
5.210
209,287
+0.01(+0.19%)
Aug 23, 2019
5.260
5.310
5.170
5.200
610,900
-0.04(-0.76%)
Aug 22, 2019
5.270
5.320
5.230
5.240
485,203
-0.06(-1.13%)
Aug 21, 2019
5.450
5.490
5.200
5.300
766,897
-0.16(-2.93%)
Aug 20, 2019
5.600
5.600
5.460
5.460
267,392
-0.14(-2.50%)
Aug 19, 2019
5.640
5.672
5.600
5.600
203,822
+0.00(+0.00%)
Aug 16, 2019
5.600
5.670
5.590
5.600
285,700
+0.02(+0.36%)
Aug 15, 2019
5.560
5.620
5.560
5.580
421,682
+0.00(+0.00%)
Aug 14, 2019
5.710
5.750
5.500
5.580
880,374
-0.19(-3.29%)
Aug 13, 2019
5.770
5.870
5.760
5.770
329,279
-0.03(-0.52%)
Aug 12, 2019
5.950
5.960
5.740
5.800
388,987
-0.15(-2.52%)
Aug 09, 2019
5.950
5.990
5.920
5.950
335,800
-0.03(-0.50%)
Aug 08, 2019
5.900
6.000
5.780
5.980
466,245
+0.09(+1.53%)
Aug 07, 2019
6.180
6.200
5.890
5.890
623,803
-0.31(-5.00%)
Aug 06, 2019
6.210
6.250
6.160
6.200
311,940
+0.02(+0.32%)
Aug 05, 2019
6.300
6.310
6.150
6.180
405,694
-0.18(-2.83%)
Aug 02, 2019
6.390
6.420
6.305
6.360
283,500
-0.05(-0.78%)
Aug 01, 2019
6.540
6.580
6.380
6.410
454,849
-0.17(-2.58%)
Jul 31, 2019
6.720
6.740
6.510
6.580
460,362
-0.12(-1.79%)
Jul 30, 2019
6.660
6.715
6.651
6.700
257,547
+0.02(+0.30%)
Jul 29, 2019
6.590
6.710
6.590
6.680
234,900
+0.07(+1.06%)
Jul 26, 2019
6.580
6.650
6.580
6.610
213,100
+0.04(+0.61%)
Jul 25, 2019
6.680
6.720
6.530
6.570
345,903
-0.08(-1.20%)
Jul 24, 2019
6.680
6.735
6.595
6.650
380,856
-0.05(-0.75%)
Jul 23, 2019
6.610
6.720
6.610
6.700
518,912
+0.06(+0.90%)
Jul 22, 2019
6.590
6.650
6.520
6.640
356,766
+0.13(+2.00%)
Jul 19, 2019
6.560
6.630
6.510
6.510
407,000
-0.05(-0.76%)
Jul 18, 2019
6.620
6.660
6.550
6.560
512,038
-0.07(-1.06%)
Jul 17, 2019
6.670
6.680
6.560
6.630
393,359
-0.03(-0.45%)
Jul 16, 2019
6.580
6.705
6.580
6.660
661,972
+0.08(+1.22%)
Jul 15, 2019
6.490
6.610
6.455
6.580
602,851
+0.10(+1.54%)
Jul 12, 2019
6.470
6.530
6.470
6.480
318,700
+0.02(+0.31%)
Jul 11, 2019
6.390
6.540
6.390
6.460
450,363
+0.10(+1.57%)
Jul 10, 2019
6.300
6.370
6.240
6.360
553,528
+0.06(+0.95%)
Jul 09, 2019
6.280
6.320
6.200
6.300
740,118
-0.03(-0.47%)
Jul 08, 2019
6.400
6.455
6.260
6.330
713,794
-0.11(-1.71%)
Jul 05, 2019
6.430
6.480
6.365
6.440
377,400
+0.01(+0.16%)
Jul 03, 2019
6.500
6.510
6.380
6.430
489,500
-0.32(-4.74%)
Jul 02, 2019
6.820
6.850
6.650
6.750
929,363
-0.08(-1.17%)
Jul 01, 2019
6.960
6.990
6.810
6.830
633,775
-0.05(-0.73%)
Jun 28, 2019
6.770
6.925
6.770
6.880
1,456,600
+0.12(+1.78%)
Jun 27, 2019
6.670
6.809
6.650
6.760
517,258
+0.09(+1.35%)
Jun 26, 2019
6.500
6.735
6.500
6.670
873,538
+0.17(+2.62%)
Jun 25, 2019
6.680
6.690
6.360
6.500
1,112,612
-0.34(-4.97%)
Jun 24, 2019
7.070
7.070
6.810
6.840
623,049
-0.13(-1.87%)
Jun 21, 2019
6.980
7.045
6.924
6.970
811,400
-0.04(-0.57%)
Jun 20, 2019
7.080
7.080
6.960
7.010
410,600
+0.03(+0.43%)
Jun 19, 2019
7.000
7.000
6.910
6.980
278,485
+0.02(+0.29%)
Jun 18, 2019
6.960
7.025
6.840
6.960
493,441
+0.03(+0.43%)
Jun 17, 2019
6.960
7.070
6.920
6.930
372,828
+0.01(+0.14%)
Jun 14, 2019
6.990
6.990
6.920
6.920
260,300
-0.05(-0.72%)
Jun 13, 2019
6.900
6.990
6.890
6.970
278,904
+0.10(+1.46%)
Jun 12, 2019
6.890
6.920
6.855
6.870
214,279
-0.02(-0.29%)
Jun 11, 2019
6.910
6.960
6.845
6.890
261,357
-0.01(-0.14%)
Jun 10, 2019
6.780
6.930
6.760
6.900
290,391
+0.13(+1.92%)
Jun 07, 2019
6.750
6.790
6.660
6.770
438,700
+0.02(+0.30%)
Jun 06, 2019
6.860
6.930
6.730
6.750
353,443
-0.13(-1.89%)
Jun 05, 2019
6.890
6.940
6.845
6.880
295,192
-0.02(-0.29%)
Jun 04, 2019
6.820
6.900
6.770
6.900
289,074
+0.14(+2.07%)
Jun 03, 2019
6.690
6.820
6.650
6.760
353,660
+0.07(+1.05%)
May 31, 2019
6.780
6.820
6.646
6.690
399,400
-0.16(-2.34%)
May 30, 2019
6.920
6.950
6.810
6.850
377,842
-0.05(-0.72%)
May 29, 2019
7.000
7.010
6.850
6.900
465,674
-0.11(-1.57%)
May 28, 2019
7.110
7.150
7.000
7.010
293,823
-0.09(-1.27%)
May 24, 2019
7.080
7.110
7.000
7.100
244,500
+0.05(+0.71%)
May 23, 2019
7.080
7.110
7.005
7.050
287,318
-0.07(-0.98%)
May 22, 2019
7.200
7.245
7.070
7.120
347,622
-0.09(-1.25%)
May 21, 2019
7.240
7.310
7.208
7.210
270,273
-0.01(-0.14%)
May 20, 2019
7.370
7.370
7.200
7.220
438,603
-0.15(-2.04%)
May 17, 2019
7.540
7.540
7.340
7.370
602,900
-0.21(-2.77%)
May 16, 2019
7.600
7.640
7.550
7.580
186,225
-0.03(-0.39%)
May 15, 2019
7.570
7.640
7.505
7.610
195,037
+0.00(+0.00%)
May 14, 2019
7.550
7.650
7.520
7.610
179,878
+0.09(+1.20%)
May 13, 2019
7.570
7.610
7.500
7.520
290,389
-0.11(-1.44%)
May 10, 2019
7.590
7.640
7.520
7.630
290,700
+0.04(+0.53%)
May 09, 2019
7.620
7.620
7.500
7.590
374,945
-0.03(-0.39%)
May 08, 2019
7.610
7.680
7.600
7.620
251,359
-0.03(-0.39%)
May 07, 2019
7.700
7.760
7.610
7.650
329,950
-0.07(-0.91%)
May 06, 2019
7.630
7.790
7.630
7.720
411,252
+0.02(+0.26%)
May 03, 2019
7.590
7.730
7.590
7.700
419,000
+0.10(+1.32%)
May 02, 2019
7.750
7.810
7.600
7.600
823,454
-0.32(-4.04%)
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.