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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.910
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2014
4.823
4.903
4.786
4.888
676,696
+0.07(+1.36%)
Mar 28, 2014
4.757
4.830
4.746
4.823
507,716
+0.06(+1.22%)
Mar 27, 2014
4.731
4.775
4.702
4.764
384,862
+0.05(+1.08%)
Mar 26, 2014
4.763
4.792
4.706
4.713
1,090,650
-0.04(-0.75%)
Mar 25, 2014
4.778
4.827
4.724
4.749
544,138
-0.01(-0.23%)
Mar 24, 2014
4.767
4.788
4.717
4.760
513,280
-0.00(-0.08%)
Mar 21, 2014
4.792
4.831
4.742
4.763
971,254
-0.02(-0.45%)
Mar 20, 2014
4.799
4.835
4.763
4.785
595,045
-0.04(-0.82%)
Mar 19, 2014
4.810
4.881
4.790
4.824
680,239
+0.00(+0.07%)
Mar 18, 2014
4.796
4.863
4.728
4.821
769,580
+0.02(+0.45%)
Mar 17, 2014
4.738
4.810
4.695
4.799
571,679
+0.03(+0.68%)
Mar 14, 2014
4.781
4.803
4.756
4.767
423,142
-0.03(-0.60%)
Mar 13, 2014
4.831
4.831
4.767
4.796
298,849
-0.03(-0.52%)
Mar 12, 2014
4.785
4.821
4.770
4.821
318,273
+0.03(+0.52%)
Mar 11, 2014
4.831
4.846
4.770
4.796
191,441
-0.03(-0.59%)
Mar 10, 2014
4.878
4.878
4.813
4.824
370,601
-0.05(-1.03%)
Mar 07, 2014
4.906
4.930
4.842
4.874
348,001
-0.00(-0.07%)
Mar 06, 2014
4.960
4.964
4.856
4.878
518,640
-0.09(-1.80%)
Mar 05, 2014
4.899
4.971
4.863
4.967
550,024
+0.06(+1.17%)
Mar 04, 2014
4.881
4.953
4.881
4.910
1,293,643
+0.04(+0.81%)
Mar 03, 2014
4.842
4.871
4.781
4.871
692,266
+0.01(+0.22%)
Feb 28, 2014
4.828
4.867
4.806
4.860
883,971
+0.05(+1.12%)
Feb 27, 2014
4.770
4.810
4.763
4.806
362,226
+0.02(+0.45%)
Feb 26, 2014
4.778
4.826
4.770
4.785
241,448
-0.00(-0.07%)
Feb 25, 2014
4.796
4.846
4.770
4.788
651,814
-0.02(-0.37%)
Feb 24, 2014
4.810
4.849
4.797
4.806
983,239
+0.00(+0.07%)
Feb 21, 2014
4.806
4.813
4.728
4.803
587,288
+0.02(+0.37%)
Feb 20, 2014
4.831
4.856
4.742
4.785
553,640
-0.06(-1.18%)
Feb 19, 2014
4.828
4.878
4.810
4.842
743,082
+0.00(+0.07%)
Feb 18, 2014
4.817
4.863
4.817
4.838
721,667
+0.01(+0.30%)
Feb 14, 2014
4.853
4.824
4.824
4.824
482,092
-0.02(-0.44%)
Feb 13, 2014
4.856
4.881
4.821
4.846
993,692
-0.00(-0.07%)
Feb 12, 2014
4.796
4.878
4.788
4.849
1,346,648
+0.04(+0.89%)
Feb 11, 2014
4.756
4.810
4.753
4.806
1,206,260
+0.04(+0.83%)
Feb 10, 2014
4.745
4.788
4.704
4.767
530,953
+0.01(+0.15%)
Feb 07, 2014
4.792
4.807
4.738
4.760
1,322,317
-0.03(-0.67%)
Feb 06, 2014
4.738
4.796
4.713
4.792
811,039
+0.07(+1.44%)
Feb 05, 2014
4.695
4.756
4.670
4.724
721,273
+0.03(+0.53%)
Feb 04, 2014
4.681
4.724
4.649
4.699
401,786
+0.02(+0.46%)
Feb 03, 2014
4.767
4.774
4.652
4.678
1,402,858
-0.09(-1.88%)
Jan 31, 2014
4.785
4.846
4.731
4.767
1,033,945
-0.06(-1.26%)
Jan 30, 2014
4.770
4.881
4.750
4.828
1,095,960
+0.07(+1.43%)
Jan 29, 2014
4.749
4.770
4.720
4.760
704,190
+0.01(+0.15%)
Jan 28, 2014
4.756
4.796
4.720
4.753
602,067
+0.00(+0.00%)
Jan 27, 2014
4.796
4.817
4.692
4.753
490,419
-0.02(-0.37%)
Jan 24, 2014
4.799
4.810
4.749
4.770
576,673
-0.03(-0.67%)
Jan 23, 2014
4.749
4.835
4.749
4.803
753,269
+0.05(+0.98%)
Jan 22, 2014
4.778
4.778
4.720
4.756
703,057
-0.00(-0.08%)
Jan 21, 2014
4.742
4.760
4.670
4.760
623,907
+0.04(+0.76%)
Jan 17, 2014
4.753
4.724
4.724
4.724
391,210
-0.05(-1.05%)
Jan 16, 2014
4.760
4.792
4.720
4.774
521,196
+0.03(+0.53%)
Jan 15, 2014
4.742
4.774
4.738
4.749
307,339
+0.01(+0.15%)
Jan 14, 2014
4.799
4.799
4.731
4.742
567,806
-0.05(-1.04%)
Jan 13, 2014
4.796
4.817
4.756
4.792
690,261
-0.00(-0.07%)
Jan 10, 2014
4.817
4.842
4.785
4.796
310,272
-0.01(-0.15%)
Jan 09, 2014
4.853
4.853
4.796
4.803
376,163
-0.05(-0.96%)
Jan 08, 2014
4.774
4.849
4.756
4.849
461,804
+0.06(+1.35%)
Jan 07, 2014
4.774
4.813
4.731
4.785
1,312,295
+0.01(+0.22%)
Jan 06, 2014
4.767
4.778
4.728
4.774
505,934
+0.03(+0.60%)
Jan 03, 2014
4.720
4.770
4.678
4.745
360,252
+0.02(+0.45%)
Jan 02, 2014
4.685
4.731
4.652
4.724
315,423
+0.04(+0.84%)
Dec 31, 2013
4.610
4.685
4.685
4.685
515,648
+0.06(+1.24%)
Dec 30, 2013
4.685
4.692
4.627
4.627
665,821
-0.08(-1.75%)
Dec 27, 2013
4.588
4.753
4.588
4.710
640,889
+0.11(+2.33%)
Dec 26, 2013
4.627
4.659
4.559
4.602
1,106,995
+0.00(+0.00%)
Dec 24, 2013
4.529
4.620
4.518
4.602
529,972
+0.07(+1.47%)
Dec 23, 2013
4.553
4.567
4.518
4.536
580,566
-0.01(-0.31%)
Dec 20, 2013
4.490
4.550
4.490
4.550
1,132,523
+0.06(+1.33%)
Dec 19, 2013
4.508
4.585
4.476
4.490
535,694
-0.03(-0.70%)
Dec 18, 2013
4.553
4.553
4.490
4.522
581,869
+0.00(+0.08%)
Dec 17, 2013
4.532
4.550
4.494
4.518
500,217
-0.02(-0.54%)
Dec 16, 2013
4.504
4.567
4.504
4.543
466,992
+0.05(+1.01%)
Dec 13, 2013
4.529
4.553
4.455
4.497
756,926
-0.03(-0.62%)
Dec 12, 2013
4.543
4.567
4.487
4.525
531,084
-0.03(-0.62%)
Dec 11, 2013
4.497
4.557
4.459
4.553
1,472,892
+0.06(+1.41%)
Dec 10, 2013
4.578
4.594
4.480
4.490
977,726
-0.11(-2.36%)
Dec 09, 2013
4.578
4.606
4.553
4.599
518,356
+0.02(+0.46%)
Dec 06, 2013
4.557
4.581
4.543
4.578
459,677
+0.02(+0.38%)
Dec 05, 2013
4.592
4.592
4.536
4.560
305,028
-0.05(-1.07%)
Dec 04, 2013
4.557
4.627
4.552
4.609
452,753
+0.03(+0.69%)
Dec 03, 2013
4.567
4.588
4.553
4.578
328,694
-0.01(-0.23%)
Dec 02, 2013
4.588
4.613
4.546
4.588
879,859
-0.01(-0.30%)
Nov 29, 2013
4.627
4.652
4.567
4.602
418,887
-0.02(-0.46%)
Nov 27, 2013
4.648
4.652
4.609
4.623
380,109
-0.01(-0.23%)
Nov 26, 2013
4.599
4.666
4.599
4.634
787,525
+0.04(+0.76%)
Nov 25, 2013
4.662
4.666
4.599
4.599
428,839
-0.06(-1.35%)
Nov 22, 2013
4.630
4.673
4.564
4.662
585,010
+0.05(+0.99%)
Nov 21, 2013
4.620
4.729
4.595
4.616
693,938
+0.00(+0.00%)
Nov 20, 2013
4.609
4.630
4.578
4.616
504,556
+0.04(+0.77%)
Nov 19, 2013
4.616
4.673
4.560
4.581
932,098
-0.05(-1.06%)
Nov 18, 2013
4.753
4.767
4.599
4.630
1,097,742
-0.12(-2.58%)
Nov 15, 2013
4.799
4.823
4.725
4.753
760,384
-0.04(-0.88%)
Nov 14, 2013
4.736
4.894
4.711
4.795
1,789,622
+0.22(+4.75%)
Nov 12, 2013
4.581
4.620
4.515
4.578
1,207,479
+0.01(+0.15%)
Nov 11, 2013
4.560
4.620
4.525
4.571
1,179,870
+0.01(+0.15%)
Nov 08, 2013
4.497
4.571
4.392
4.564
1,183,647
+0.05(+1.17%)
Nov 07, 2013
4.581
4.595
4.448
4.511
712,943
-0.05(-1.08%)
Nov 06, 2013
4.469
4.588
4.452
4.560
1,150,326
+0.12(+2.77%)
Nov 05, 2013
4.438
4.455
4.350
4.438
561,840
-0.01(-0.16%)
Nov 04, 2013
4.406
4.469
4.392
4.445
443,354
+0.06(+1.44%)
Nov 01, 2013
4.350
4.392
4.343
4.381
294,116
+0.02(+0.48%)
Oct 31, 2013
4.364
4.385
4.329
4.360
657,349
-0.01(-0.24%)
Oct 30, 2013
4.416
4.431
4.360
4.371
537,643
-0.04(-0.87%)
Oct 29, 2013
4.445
4.462
4.395
4.409
368,327
-0.04(-0.79%)
Oct 28, 2013
4.483
4.497
4.413
4.445
481,183
-0.05(-1.09%)
Oct 25, 2013
4.501
4.518
4.455
4.494
280,623
+0.01(+0.16%)
Oct 24, 2013
4.469
4.488
4.406
4.487
765,726
+0.02(+0.39%)
Oct 23, 2013
4.392
4.483
4.378
4.469
617,537
+0.05(+1.19%)
Oct 22, 2013
4.409
4.455
4.399
4.416
718,368
+0.01(+0.16%)
Oct 21, 2013
4.395
4.409
4.339
4.409
580,312
+0.02(+0.56%)
Oct 18, 2013
4.402
4.427
4.381
4.385
925,413
-0.02(-0.40%)
Oct 17, 2013
4.336
4.409
4.325
4.402
920,236
+0.06(+1.46%)
Oct 16, 2013
4.360
4.409
4.325
4.339
2,463,280
+0.01(+0.16%)
Oct 15, 2013
4.374
4.483
4.325
4.332
588,825
-0.03(-0.72%)
Oct 14, 2013
4.367
4.392
4.332
4.364
382,053
-0.02(-0.48%)
Oct 11, 2013
4.364
4.459
4.364
4.385
480,915
-0.00(-0.08%)
Oct 10, 2013
4.343
4.441
4.332
4.388
887,915
+0.07(+1.71%)
Oct 09, 2013
4.332
4.381
4.315
4.315
447,388
-0.02(-0.40%)
Oct 08, 2013
4.395
4.420
4.280
4.332
962,275
-0.06(-1.36%)
Oct 07, 2013
4.431
4.483
4.385
4.392
489,678
-0.06(-1.34%)
Oct 04, 2013
4.388
4.504
4.388
4.452
877,251
+0.05(+1.20%)
Oct 03, 2013
4.385
4.445
4.353
4.399
939,752
+0.01(+0.16%)
Oct 02, 2013
4.371
4.469
4.360
4.392
1,050,783
-0.00(-0.08%)
Oct 01, 2013
4.374
4.480
4.343
4.395
1,155,172
+0.02(+0.48%)
Sep 27, 2013
4.325
4.388
4.311
4.374
1,008,188
+0.02(+0.40%)
Sep 26, 2013
4.357
4.399
4.276
4.357
1,084,980
+0.00(+0.08%)
Sep 25, 2013
4.357
4.408
4.319
4.353
1,331,106
+0.01(+0.24%)
Sep 24, 2013
4.353
4.391
4.319
4.343
905,121
-0.02(-0.47%)
Sep 23, 2013
4.329
4.395
4.302
4.364
901,192
+0.02(+0.48%)
Sep 20, 2013
4.353
4.367
4.257
4.343
1,558,343
-0.01(-0.32%)
Sep 19, 2013
4.443
4.470
4.305
4.357
1,141,277
-0.07(-1.55%)
Sep 18, 2013
4.371
4.474
4.336
4.426
730,743
+0.07(+1.58%)
Sep 17, 2013
4.343
4.360
4.274
4.357
1,129,185
+0.05(+1.12%)
Sep 16, 2013
4.384
4.412
4.271
4.309
997,430
-0.06(-1.34%)
Sep 13, 2013
4.377
4.408
4.360
4.367
458,439
-0.00(-0.08%)
Sep 12, 2013
4.453
4.453
4.346
4.371
1,422,404
-0.08(-1.85%)
Sep 11, 2013
4.384
4.457
4.353
4.453
1,132,907
+0.09(+1.97%)
Sep 10, 2013
4.384
4.405
4.333
4.367
985,074
-0.02(-0.39%)
Sep 09, 2013
4.364
4.463
4.343
4.384
671,292
+0.03(+0.79%)
Sep 06, 2013
4.408
4.419
4.333
4.350
697,622
-0.03(-0.71%)
Sep 05, 2013
4.450
4.450
4.346
4.381
532,651
-0.04(-0.86%)
Sep 04, 2013
4.364
4.419
4.343
4.419
684,361
+0.06(+1.42%)
Sep 03, 2013
4.419
4.419
4.302
4.357
733,470
-0.03(-0.78%)
Aug 30, 2013
4.391
4.429
4.333
4.391
1,098,603
+0.03(+0.63%)
Aug 29, 2013
4.247
4.377
4.219
4.364
1,200,367
+0.17(+4.02%)
Aug 28, 2013
4.195
4.219
4.140
4.195
538,668
+0.00(+0.08%)
Aug 27, 2013
4.233
4.257
4.185
4.192
626,115
-0.07(-1.61%)
Aug 26, 2013
4.302
4.316
4.192
4.261
810,704
-0.02(-0.56%)
Aug 23, 2013
4.298
4.336
4.212
4.285
667,323
-0.02(-0.40%)
Aug 22, 2013
4.212
4.302
4.188
4.302
511,989
+0.10(+2.46%)
Aug 21, 2013
4.267
4.278
4.171
4.199
946,861
-0.07(-1.69%)
Aug 20, 2013
4.312
4.326
4.195
4.271
906,622
-0.02(-0.56%)
Aug 19, 2013
4.350
4.371
4.264
4.295
1,152,319
-0.04(-0.95%)
Aug 16, 2013
4.371
4.371
4.298
4.336
1,059,646
-0.02(-0.47%)
Aug 15, 2013
4.357
4.388
4.302
4.357
512,361
-0.05(-1.09%)
Aug 14, 2013
4.343
4.412
4.326
4.405
548,364
+0.05(+1.10%)
Aug 13, 2013
4.395
4.412
4.333
4.357
622,029
-0.07(-1.55%)
Aug 12, 2013
4.439
4.443
4.353
4.426
738,391
-0.02(-0.39%)
Aug 09, 2013
4.415
4.470
4.391
4.443
707,225
+0.01(+0.15%)
Aug 08, 2013
4.377
4.470
4.340
4.436
1,050,239
+0.09(+1.98%)
Aug 07, 2013
4.457
4.498
4.267
4.350
1,651,024
-0.13(-2.99%)
Aug 06, 2013
4.498
4.525
4.446
4.484
808,982
-0.04(-0.91%)
Aug 05, 2013
4.477
4.529
4.453
4.525
650,973
+0.03(+0.61%)
Aug 02, 2013
4.512
4.539
4.481
4.498
923,800
-0.02(-0.38%)
Aug 01, 2013
4.536
4.556
4.487
4.515
759,347
-0.00(-0.08%)
Jul 31, 2013
4.553
4.553
4.481
4.518
5,206,207
-0.04(-0.83%)
Jul 30, 2013
4.512
4.611
4.501
4.556
1,488,412
+0.05(+1.15%)
Jul 29, 2013
4.536
4.553
4.457
4.505
912,226
-0.02(-0.38%)
Jul 26, 2013
4.508
4.539
4.457
4.522
640,594
-0.01(-0.15%)
Jul 25, 2013
4.470
4.539
4.446
4.529
1,119,806
+0.03(+0.77%)
Jul 24, 2013
4.491
4.525
4.463
4.494
1,019,448
+0.01(+0.15%)
Jul 23, 2013
4.515
4.536
4.477
4.487
1,034,474
-0.01(-0.31%)
Jul 22, 2013
4.471
4.518
4.470
4.501
789,896
+0.01(+0.31%)
Jul 19, 2013
4.463
4.491
4.436
4.487
984,367
+0.03(+0.69%)
Jul 18, 2013
4.484
4.497
4.446
4.457
643,787
-0.02(-0.54%)
Jul 17, 2013
4.487
4.503
4.446
4.481
847,701
-0.03(-0.61%)
Jul 16, 2013
4.436
4.508
4.384
4.508
1,535,573
+0.05(+1.08%)
Jul 15, 2013
4.374
4.463
4.343
4.460
1,178,396
+0.07(+1.65%)
Jul 12, 2013
4.439
4.443
4.288
4.388
1,341,340
-0.04(-1.01%)
Jul 11, 2013
4.429
4.460
4.357
4.432
1,018,994
+0.03(+0.78%)
Jul 10, 2013
4.364
4.408
4.305
4.398
1,360,310
+0.01(+0.16%)
Jul 09, 2013
4.336
4.404
4.278
4.391
1,697,874
+0.05(+1.19%)
Jul 08, 2013
4.309
4.401
4.298
4.340
1,596,823
+0.04(+0.88%)
Jul 05, 2013
4.453
4.453
4.247
4.302
1,676,450
-0.10(-2.34%)
Jul 03, 2013
4.539
4.539
4.305
4.405
1,267,797
-0.15(-3.32%)
Jul 02, 2013
4.457
4.556
4.443
4.556
2,734,134
+0.11(+2.55%)
Jul 01, 2013
4.408
4.458
4.350
4.443
1,416,957
+0.04(+0.86%)
Jun 28, 2013
4.367
4.470
4.367
4.405
2,773,597
+0.01(+0.16%)
Jun 26, 2013
4.353
4.430
4.316
4.398
1,978,910
-0.00(-0.08%)
Jun 25, 2013
4.422
4.484
4.346
4.401
3,440,286
+0.03(+0.71%)
Jun 24, 2013
4.470
4.470
4.350
4.371
4,565,569
-0.13(-2.83%)
Jun 21, 2013
4.529
4.573
4.450
4.498
26,833,538
-0.17(-3.54%)
Jun 20, 2013
5.007
5.036
4.628
4.663
4,308,612
-0.43(-8.38%)
Jun 19, 2013
5.306
5.306
5.055
5.089
1,639,706
-0.30(-5.55%)
Jun 18, 2013
5.357
6.413
5.055
5.388
2,281,534
-0.09(-1.63%)
Jun 17, 2013
5.543
5.543
5.467
5.478
95,016
-0.02(-0.38%)
Jun 14, 2013
5.447
5.529
5.433
5.498
161,260
+0.08(+1.40%)
Jun 13, 2013
5.433
5.516
5.402
5.423
331,939
+0.01(+0.19%)
Jun 12, 2013
5.536
5.536
5.368
5.412
261,043
-0.07(-1.32%)
Jun 11, 2013
5.498
5.540
5.450
5.485
58,673
-0.05(-0.93%)
Jun 10, 2013
5.626
5.626
5.529
5.536
33,076
-0.07(-1.29%)
Jun 07, 2013
5.581
5.633
5.461
5.608
115,803
+0.02(+0.37%)
Jun 06, 2013
5.447
5.626
5.419
5.588
98,570
+0.15(+2.78%)
Jun 05, 2013
5.485
5.529
5.423
5.437
71,745
-0.06(-1.06%)
Jun 04, 2013
5.571
5.588
5.488
5.495
142,889
-0.08(-1.42%)
Jun 03, 2013
5.567
5.616
5.502
5.574
285,343
+0.00(+0.00%)
May 31, 2013
5.653
5.756
5.543
5.574
164,793
-0.12(-2.11%)
May 30, 2013
5.746
5.784
5.629
5.694
86,693
-0.06(-0.96%)
May 29, 2013
5.777
5.787
5.633
5.749
240,052
-0.02(-0.42%)
May 28, 2013
5.822
5.884
5.746
5.774
282,903
-0.00(-0.06%)
May 24, 2013
5.818
5.818
5.746
5.777
66,743
-0.04(-0.71%)
May 23, 2013
5.708
5.825
5.708
5.818
64,074
+0.06(+0.95%)
May 22, 2013
5.794
5.818
5.718
5.763
118,400
-0.04(-0.77%)
May 21, 2013
5.760
5.808
5.746
5.808
134,811
+0.02(+0.36%)
May 20, 2013
5.839
5.842
5.736
5.787
124,935
-0.05(-0.88%)
May 17, 2013
5.780
5.839
5.705
5.839
371,621
+0.09(+1.62%)
May 16, 2013
5.804
5.842
5.663
5.746
239,723
-0.08(-1.30%)
May 15, 2013
5.804
5.897
5.736
5.822
255,011
+0.02(+0.36%)
May 13, 2013
5.732
5.804
5.732
5.801
101,109
+0.01(+0.24%)
May 10, 2013
5.811
5.811
5.708
5.787
77,864
-0.01(-0.18%)
May 09, 2013
5.811
5.839
5.767
5.798
164,433
-0.01(-0.24%)
May 08, 2013
5.801
5.829
5.748
5.811
106,294
+0.02(+0.42%)
May 07, 2013
5.760
5.849
5.732
5.787
160,571
+0.06(+1.08%)
May 06, 2013
5.705
5.756
5.690
5.725
60,680
+0.01(+0.24%)
May 03, 2013
5.725
5.743
5.691
5.712
77,800
-0.01(-0.18%)
May 02, 2013
5.657
5.732
5.624
5.722
99,364
+0.08(+1.46%)
May 01, 2013
5.756
5.777
5.639
5.639
175,815
-0.15(-2.55%)
Apr 30, 2013
5.743
5.791
5.713
5.787
131,350
+0.01(+0.24%)
Apr 29, 2013
5.739
5.794
5.708
5.774
80,327
+0.03(+0.54%)
Apr 26, 2013
5.746
5.760
5.715
5.743
88,676
+0.00(+0.00%)
Apr 25, 2013
5.811
5.818
5.715
5.743
127,491
-0.04(-0.71%)
Apr 24, 2013
5.729
5.791
5.729
5.784
94,365
+0.06(+0.96%)
Apr 23, 2013
5.677
5.753
5.643
5.729
76,375
+0.09(+1.59%)
Apr 22, 2013
5.605
5.660
5.553
5.639
82,537
+0.02(+0.43%)
Apr 19, 2013
5.588
5.615
5.543
5.615
174,244
+0.07(+1.18%)
Apr 18, 2013
5.584
5.591
5.529
5.550
146,847
-0.00(-0.06%)
Apr 17, 2013
5.540
5.595
5.529
5.553
111,319
-0.01(-0.19%)
Apr 16, 2013
5.629
5.677
5.529
5.564
120,311
-0.01(-0.18%)
Apr 15, 2013
5.705
5.708
5.571
5.574
152,050
-0.14(-2.41%)
Apr 12, 2013
5.743
5.761
5.688
5.712
56,713
-0.04(-0.72%)
Apr 11, 2013
5.736
5.760
5.701
5.753
91,704
+0.03(+0.60%)
Apr 10, 2013
5.691
5.749
5.667
5.718
126,325
+0.05(+0.85%)
Apr 09, 2013
5.674
5.715
5.615
5.670
77,367
-0.00(-0.06%)
Apr 08, 2013
5.615
5.701
5.602
5.674
118,444
+0.06(+1.10%)
Apr 05, 2013
5.688
5.688
5.588
5.612
341,629
-0.10(-1.69%)
Apr 04, 2013
5.705
5.760
5.657
5.708
182,018
-0.09(-1.60%)
Apr 03, 2013
5.846
5.846
5.763
5.801
168,041
-0.01(-0.24%)
Apr 02, 2013
5.780
5.846
5.780
5.815
123,402
+0.02(+0.30%)
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.