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
Albemarle Corp
(NY:
ALB
)
131.12
+1.93 (+1.49%)
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 (%)
Sep 30, 2022
259.58
266.82
258.13
260.81
1,093,043
-0.99(-0.38%)
Sep 29, 2022
270.06
270.32
258.50
261.79
1,028,194
-12.34(-4.50%)
Sep 28, 2022
263.33
275.17
260.92
274.13
1,195,580
+8.16(+3.07%)
Sep 27, 2022
267.46
272.53
261.44
265.98
1,177,663
+4.59(+1.75%)
Sep 26, 2022
263.12
270.84
260.79
261.39
1,273,862
-4.36(-1.64%)
Sep 23, 2022
261.36
266.14
256.73
265.75
1,506,203
-2.66(-0.99%)
Sep 22, 2022
285.15
285.89
267.02
268.41
1,597,586
-12.70(-4.52%)
Sep 21, 2022
286.81
293.44
280.94
281.12
1,009,041
-2.58(-0.91%)
Sep 20, 2022
289.36
289.96
280.40
283.70
916,403
-9.17(-3.13%)
Sep 19, 2022
277.98
293.62
277.95
292.87
1,150,348
+9.50(+3.35%)
Sep 16, 2022
277.40
284.09
273.23
283.37
1,951,876
+0.56(+0.20%)
Sep 15, 2022
298.00
299.68
282.54
282.81
1,641,049
-19.63(-6.49%)
Sep 14, 2022
292.03
303.62
290.67
302.44
1,614,636
+8.83(+3.01%)
Sep 13, 2022
282.26
302.51
281.27
293.62
1,986,816
+1.10(+0.38%)
Sep 12, 2022
295.88
295.90
287.42
292.51
1,075,958
-3.35(-1.13%)
Sep 09, 2022
290.57
298.00
290.57
295.86
1,604,932
+8.81(+3.07%)
Sep 08, 2022
273.52
287.90
272.83
287.06
1,659,893
+12.05(+4.38%)
Sep 07, 2022
261.08
275.48
260.50
275.01
1,407,740
+12.31(+4.69%)
Sep 06, 2022
264.95
266.44
254.84
262.70
1,433,505
+6.72(+2.62%)
Sep 02, 2022
258.90
261.97
253.90
255.98
1,212,877
+2.88(+1.14%)
Sep 01, 2022
260.31
260.31
245.84
253.10
1,751,363
-10.84(-4.11%)
Aug 31, 2022
268.67
268.99
263.36
263.94
1,581,813
-4.74(-1.76%)
Aug 30, 2022
282.50
283.68
267.54
268.68
1,942,462
-12.02(-4.28%)
Aug 29, 2022
278.63
285.98
276.14
280.69
755,258
-3.14(-1.11%)
Aug 26, 2022
291.67
292.09
282.22
283.84
934,869
-7.41(-2.54%)
Aug 25, 2022
286.23
293.70
285.80
291.24
1,390,587
+7.68(+2.71%)
Aug 24, 2022
277.77
284.27
275.81
283.56
807,423
+6.75(+2.44%)
Aug 23, 2022
273.43
279.65
272.06
276.81
1,054,730
+5.25(+1.93%)
Aug 22, 2022
261.02
272.94
259.40
271.56
1,476,490
+5.59(+2.10%)
Aug 19, 2022
271.78
271.86
262.30
265.97
1,243,289
-9.35(-3.40%)
Aug 18, 2022
274.71
277.78
271.78
275.32
1,086,965
+1.86(+0.68%)
Aug 17, 2022
271.37
279.36
269.79
273.45
1,002,704
-3.14(-1.14%)
Aug 16, 2022
279.22
280.28
272.73
276.60
1,317,183
-3.22(-1.15%)
Aug 15, 2022
272.43
284.75
272.07
279.82
1,821,194
+2.47(+0.89%)
Aug 12, 2022
262.99
277.42
262.45
277.35
2,026,055
+15.63(+5.97%)
Aug 11, 2022
259.14
268.36
259.14
261.71
2,013,402
+6.30(+2.47%)
Aug 10, 2022
246.24
255.50
244.95
255.41
1,380,411
+14.42(+5.98%)
Aug 09, 2022
240.96
244.25
237.45
240.99
773,803
-0.18(-0.07%)
Aug 08, 2022
239.89
249.76
239.31
241.17
1,491,643
+6.75(+2.88%)
Aug 05, 2022
228.75
240.14
228.29
234.42
1,449,703
+3.05(+1.32%)
Aug 04, 2022
242.51
246.40
226.57
231.37
2,224,031
-4.58(-1.94%)
Aug 03, 2022
242.31
242.31
230.66
235.95
1,426,735
-4.28(-1.78%)
Aug 02, 2022
235.41
242.91
235.06
240.23
1,040,514
+3.87(+1.64%)
Aug 01, 2022
238.86
240.29
233.91
236.36
972,048
-4.28(-1.78%)
Jul 29, 2022
234.92
242.02
233.44
240.64
1,529,580
+7.87(+3.38%)
Jul 28, 2022
233.53
235.47
229.10
232.77
1,100,478
+2.00(+0.87%)
Jul 27, 2022
224.91
232.13
221.66
230.78
799,302
+9.05(+4.08%)
Jul 26, 2022
224.84
225.68
221.07
221.72
894,918
-2.43(-1.09%)
Jul 25, 2022
218.25
224.37
213.90
224.16
731,580
+6.02(+2.76%)
Jul 22, 2022
224.58
224.84
216.94
218.14
718,443
-4.08(-1.84%)
Jul 21, 2022
216.21
222.68
215.96
222.22
878,407
+6.00(+2.77%)
Jul 20, 2022
210.57
217.21
207.47
216.22
947,677
+7.87(+3.78%)
Jul 19, 2022
204.74
209.12
203.90
208.35
792,851
+7.53(+3.75%)
Jul 18, 2022
203.16
205.09
199.51
200.82
954,672
+3.13(+1.58%)
Jul 15, 2022
197.34
198.49
192.40
197.69
926,451
+3.98(+2.05%)
Jul 14, 2022
189.78
193.81
187.33
193.71
1,007,461
+0.65(+0.34%)
Jul 13, 2022
188.72
195.13
186.41
193.06
895,369
+0.18(+0.09%)
Jul 12, 2022
194.77
196.59
190.26
192.88
952,654
-3.94(-2.00%)
Jul 11, 2022
198.65
199.22
194.23
196.82
911,352
-6.02(-2.97%)
Jul 08, 2022
200.50
205.42
197.28
202.84
921,702
+2.89(+1.44%)
Jul 07, 2022
200.62
203.41
199.30
199.95
1,618,567
+4.63(+2.37%)
Jul 06, 2022
197.14
199.13
190.79
195.32
1,509,214
-2.10(-1.06%)
Jul 05, 2022
198.20
198.20
192.15
197.42
1,221,976
-4.65(-2.30%)
Jul 01, 2022
202.59
205.65
197.44
202.07
1,019,335
-3.77(-1.83%)
Jun 30, 2022
204.84
208.77
200.80
205.84
1,269,780
-2.87(-1.37%)
Jun 29, 2022
218.83
219.78
205.51
208.71
1,426,987
-11.13(-5.06%)
Jun 28, 2022
222.61
229.29
218.88
219.84
1,610,355
-3.38(-1.51%)
Jun 27, 2022
218.31
225.16
217.69
223.22
1,257,256
+1.80(+0.81%)
Jun 24, 2022
213.50
223.19
211.19
221.42
2,428,687
+11.00(+5.23%)
Jun 23, 2022
213.77
216.31
206.17
210.41
1,180,721
-2.58(-1.21%)
Jun 22, 2022
206.31
217.39
205.24
213.00
1,262,183
-0.09(-0.04%)
Jun 21, 2022
213.89
215.68
210.18
213.08
1,368,333
+4.23(+2.02%)
Jun 17, 2022
200.05
210.33
197.34
208.86
2,439,926
+9.72(+4.88%)
Jun 16, 2022
206.06
206.43
195.69
199.14
2,191,516
-12.72(-6.00%)
Jun 15, 2022
222.41
222.59
207.72
211.85
1,981,242
-8.13(-3.69%)
Jun 14, 2022
220.11
224.74
217.71
219.98
1,048,891
+1.09(+0.50%)
Jun 13, 2022
224.80
225.65
215.81
218.89
1,676,720
-14.43(-6.18%)
Jun 10, 2022
235.31
237.53
231.38
233.32
1,114,722
-4.84(-2.03%)
Jun 09, 2022
247.41
248.37
237.86
238.15
1,230,505
-11.27(-4.52%)
Jun 08, 2022
252.57
255.57
247.14
249.43
878,780
-4.20(-1.66%)
Jun 07, 2022
250.20
254.54
248.32
253.62
1,002,656
+0.10(+0.04%)
Jun 06, 2022
250.03
255.46
248.82
253.53
1,302,517
+6.91(+2.80%)
Jun 03, 2022
242.00
247.66
241.22
246.61
943,092
-0.52(-0.21%)
Jun 02, 2022
229.73
247.32
229.15
247.13
1,685,628
+10.98(+4.65%)
Jun 01, 2022
248.32
249.40
228.90
236.15
3,467,448
-19.96(-7.79%)
May 31, 2022
260.71
261.37
250.06
256.11
2,751,251
-10.33(-3.88%)
May 27, 2022
254.72
269.15
253.31
266.44
1,985,411
+15.61(+6.22%)
May 26, 2022
235.19
254.02
233.38
250.83
2,303,582
+17.25(+7.38%)
May 25, 2022
239.96
243.10
228.55
233.58
1,558,362
-5.55(-2.32%)
May 24, 2022
239.26
245.77
233.49
239.13
2,238,529
+0.21(+0.09%)
May 23, 2022
236.03
239.60
231.59
238.92
1,019,445
+6.39(+2.75%)
May 20, 2022
237.66
239.10
224.33
232.53
1,136,703
-2.60(-1.10%)
May 19, 2022
230.80
239.10
230.01
235.13
1,085,886
+3.05(+1.31%)
May 18, 2022
233.20
240.85
230.22
232.08
1,126,384
-3.20(-1.36%)
May 17, 2022
228.65
235.37
227.41
235.27
1,160,684
+12.70(+5.70%)
May 16, 2022
222.34
230.09
219.97
222.58
991,001
-2.46(-1.09%)
May 13, 2022
213.71
227.39
213.71
225.04
1,096,736
+15.12(+7.20%)
May 12, 2022
208.54
214.40
201.13
209.92
1,411,196
+0.41(+0.20%)
May 11, 2022
217.34
224.18
209.11
209.51
1,224,075
-8.26(-3.79%)
May 10, 2022
223.42
225.71
209.97
217.77
1,939,613
-0.21(-0.09%)
May 09, 2022
234.06
235.44
217.12
217.97
2,462,963
-20.43(-8.57%)
May 06, 2022
231.60
238.89
224.23
238.40
2,360,125
+5.81(+2.50%)
May 05, 2022
234.06
239.16
217.68
232.59
3,802,938
+20.68(+9.76%)
May 04, 2022
207.41
211.91
200.92
211.91
2,121,634
+18.05(+9.31%)
May 03, 2022
187.42
195.15
187.22
193.86
943,687
+5.61(+2.98%)
May 02, 2022
188.76
191.14
182.09
188.25
1,037,778
-1.39(-0.73%)
Apr 29, 2022
192.13
198.71
188.63
189.64
1,005,928
-2.39(-1.24%)
Apr 28, 2022
190.98
193.04
184.67
192.03
959,160
+2.98(+1.58%)
Apr 27, 2022
184.26
193.13
184.26
189.05
1,024,069
+4.40(+2.38%)
Apr 26, 2022
193.78
195.22
184.53
184.66
1,029,544
-10.52(-5.39%)
Apr 25, 2022
194.82
196.88
187.94
195.18
1,555,733
-2.14(-1.09%)
Apr 22, 2022
204.09
207.22
197.06
197.32
892,037
-6.49(-3.18%)
Apr 21, 2022
217.32
219.02
202.69
203.81
1,210,630
-9.79(-4.58%)
Apr 20, 2022
218.00
218.53
212.01
213.60
787,221
-0.94(-0.44%)
Apr 19, 2022
206.66
215.11
203.74
214.54
730,401
+8.34(+4.04%)
Apr 18, 2022
207.36
209.91
205.00
206.20
575,435
-1.20(-0.58%)
Apr 14, 2022
209.45
211.66
206.74
207.40
582,223
-1.58(-0.76%)
Apr 13, 2022
203.35
209.18
202.61
208.99
526,107
+7.36(+3.65%)
Apr 12, 2022
205.25
209.47
199.13
201.63
722,146
-0.96(-0.48%)
Apr 11, 2022
203.91
205.69
198.13
202.59
1,071,771
-4.92(-2.37%)
Apr 08, 2022
209.14
211.14
202.78
207.51
749,515
-0.84(-0.40%)
Apr 07, 2022
208.49
211.44
202.42
208.35
898,643
+0.37(+0.18%)
Apr 06, 2022
212.38
212.38
202.11
207.97
1,404,977
-5.73(-2.68%)
Apr 05, 2022
223.24
224.49
213.49
213.71
1,154,904
-8.60(-3.87%)
Apr 04, 2022
220.43
222.62
216.50
222.30
756,552
+1.10(+0.50%)
Apr 01, 2022
220.29
224.60
218.70
221.20
879,058
+3.71(+1.70%)
Mar 31, 2022
218.65
226.20
217.41
217.49
1,160,094
-1.97(-0.90%)
Mar 30, 2022
217.23
222.85
215.79
219.46
949,825
+0.66(+0.30%)
Mar 29, 2022
214.40
220.18
210.59
218.80
873,997
+8.01(+3.80%)
Mar 28, 2022
213.81
215.34
206.85
210.79
846,773
-3.19(-1.49%)
Mar 25, 2022
210.57
214.41
208.91
213.98
850,461
+3.37(+1.60%)
Mar 24, 2022
204.56
211.13
203.06
210.61
765,741
+5.84(+2.85%)
Mar 23, 2022
199.85
208.71
199.31
204.77
918,708
+2.57(+1.27%)
Mar 22, 2022
195.69
202.94
194.64
202.20
1,008,709
+6.81(+3.48%)
Mar 21, 2022
195.73
197.31
189.81
195.39
832,389
+0.43(+0.22%)
Mar 18, 2022
193.40
195.78
191.43
194.96
1,369,797
+1.84(+0.95%)
Mar 17, 2022
184.73
193.35
184.73
193.12
718,509
+5.42(+2.89%)
Mar 16, 2022
182.42
190.38
182.31
187.70
907,601
+9.13(+5.11%)
Mar 15, 2022
172.10
179.31
169.57
178.57
850,159
+5.56(+3.21%)
Mar 14, 2022
181.44
182.71
172.00
173.02
991,654
-8.31(-4.58%)
Mar 11, 2022
185.26
187.90
181.21
181.33
784,217
-3.54(-1.92%)
Mar 10, 2022
181.19
185.79
180.10
184.87
800,488
+1.22(+0.66%)
Mar 09, 2022
185.04
186.40
178.85
183.66
1,357,612
+6.27(+3.54%)
Mar 08, 2022
168.34
181.19
166.85
177.38
1,488,447
+8.49(+5.03%)
Mar 07, 2022
177.23
178.43
167.96
168.89
1,071,341
-6.85(-3.90%)
Mar 04, 2022
179.59
181.33
171.47
175.75
1,340,621
-7.12(-3.90%)
Mar 03, 2022
189.91
191.21
181.08
182.87
1,092,186
-4.70(-2.51%)
Mar 02, 2022
185.64
188.54
180.36
187.57
856,501
+4.59(+2.51%)
Mar 01, 2022
190.87
193.28
180.82
182.98
1,010,274
-9.27(-4.82%)
Feb 28, 2022
189.02
197.15
186.99
192.25
1,613,626
+3.87(+2.05%)
Feb 25, 2022
180.98
188.44
178.89
188.39
1,156,781
+7.61(+4.21%)
Feb 24, 2022
169.06
181.53
166.77
180.78
2,017,301
+2.16(+1.21%)
Feb 23, 2022
189.42
192.48
177.46
178.62
1,674,694
-9.67(-5.13%)
Feb 22, 2022
185.59
195.92
185.10
188.29
1,666,400
+1.07(+0.57%)
Feb 18, 2022
187.22
0
-6.14(-3.18%)
Feb 17, 2022
214.43
216.90
191.21
193.36
6,293,769
-48.07(-19.91%)
Feb 16, 2022
236.53
243.38
231.81
241.43
1,406,904
+4.52(+1.91%)
Feb 15, 2022
227.81
238.36
227.81
236.91
1,061,992
+13.46(+6.02%)
Feb 14, 2022
225.91
229.54
220.73
223.45
891,691
-3.15(-1.39%)
Feb 11, 2022
229.13
234.65
224.37
226.60
1,028,951
-5.06(-2.18%)
Feb 10, 2022
229.12
239.62
227.84
231.66
808,551
-0.38(-0.17%)
Feb 09, 2022
226.79
233.40
226.79
232.04
991,316
+9.56(+4.30%)
Feb 08, 2022
214.86
223.19
214.24
222.48
1,149,715
+6.78(+3.14%)
Feb 07, 2022
213.42
219.72
213.18
215.70
794,591
+3.69(+1.74%)
Feb 04, 2022
210.52
214.93
209.49
212.01
734,260
+0.94(+0.45%)
Feb 03, 2022
213.95
216.88
210.59
211.07
666,654
-6.31(-2.90%)
Feb 02, 2022
221.72
222.75
216.87
217.38
833,382
-3.64(-1.65%)
Feb 01, 2022
223.33
225.15
215.77
221.02
934,033
+4.38(+2.02%)
Jan 31, 2022
203.16
216.86
216.64
1,158,542
+14.24(+7.04%)
Jan 28, 2022
201.03
202.62
193.34
202.40
835,055
+0.78(+0.39%)
Jan 27, 2022
208.88
210.90
199.44
201.62
960,321
-0.19(-0.09%)
Jan 26, 2022
207.62
210.66
198.80
201.80
1,103,120
-0.38(-0.19%)
Jan 25, 2022
204.25
206.92
200.35
202.18
1,255,154
-5.80(-2.79%)
Jan 24, 2022
202.13
208.83
193.48
207.99
2,032,703
-0.81(-0.39%)
Jan 21, 2022
210.06
215.41
203.88
208.80
1,371,138
-4.32(-2.03%)
Jan 20, 2022
216.59
223.05
210.81
213.12
1,213,067
-2.49(-1.16%)
Jan 19, 2022
223.59
224.93
215.50
215.61
717,669
-6.49(-2.92%)
Jan 18, 2022
226.68
227.96
220.16
222.10
788,532
-7.23(-3.15%)
Jan 14, 2022
229.33
0
-1.53(-0.66%)
Jan 13, 2022
238.45
242.21
230.16
230.86
622,286
-5.73(-2.42%)
Jan 12, 2022
240.45
243.40
235.12
236.59
1,166,201
+0.88(+0.37%)
Jan 11, 2022
223.43
236.43
222.93
235.71
1,005,675
+12.96(+5.82%)
Jan 10, 2022
226.71
228.67
215.99
222.75
1,126,267
-8.88(-3.83%)
Jan 07, 2022
229.66
234.43
227.42
231.64
810,798
+2.59(+1.13%)
Jan 06, 2022
229.66
231.29
222.95
229.05
1,021,407
-2.22(-0.96%)
Jan 05, 2022
235.54
242.84
231.01
231.26
1,092,110
-6.81(-2.86%)
Jan 04, 2022
234.58
243.35
234.04
238.07
1,163,808
+5.80(+2.50%)
Jan 03, 2022
232.33
234.61
225.14
232.28
1,151,914
+2.85(+1.24%)
Dec 31, 2021
229.66
232.72
229.13
229.43
388,276
-0.57(-0.25%)
Dec 30, 2021
226.71
232.81
226.71
230.00
621,383
+1.79(+0.78%)
Dec 29, 2021
227.20
228.59
222.85
228.21
618,243
-0.27(-0.12%)
Dec 28, 2021
231.72
232.31
226.72
228.48
717,984
-0.29(-0.13%)
Dec 27, 2021
225.28
229.01
223.28
228.77
604,670
+5.10(+2.28%)
Dec 23, 2021
221.50
225.22
219.03
223.67
825,531
+2.62(+1.19%)
Dec 22, 2021
219.84
224.68
219.27
221.05
858,719
+1.06(+0.48%)
Dec 21, 2021
218.29
220.82
215.69
219.99
821,044
+5.91(+2.76%)
Dec 20, 2021
216.02
219.03
211.68
214.08
1,735,415
-11.52(-5.11%)
Dec 17, 2021
222.85
228.20
218.13
225.60
2,396,047
-1.03(-0.45%)
Dec 16, 2021
238.18
238.49
224.16
226.63
1,497,419
-8.32(-3.54%)
Dec 15, 2021
224.70
235.63
222.36
234.95
1,892,095
-3.96(-1.66%)
Dec 14, 2021
240.98
242.66
234.88
238.91
1,232,514
-4.87(-2.00%)
Dec 13, 2021
257.70
257.77
242.95
243.78
1,121,057
-13.79(-5.35%)
Dec 10, 2021
255.26
258.25
252.03
257.57
681,296
+5.29(+2.10%)
Dec 09, 2021
256.17
261.12
252.11
252.28
696,205
-7.03(-2.71%)
Dec 08, 2021
255.74
260.50
253.47
259.30
849,779
+5.01(+1.97%)
Dec 07, 2021
248.15
257.88
248.15
254.30
906,503
+10.77(+4.42%)
Dec 06, 2021
246.87
247.59
234.29
243.53
1,057,273
-2.87(-1.17%)
Dec 03, 2021
256.97
262.41
242.14
246.40
1,656,872
-9.72(-3.80%)
Dec 02, 2021
255.74
259.56
250.20
256.12
1,228,306
+1.51(+0.59%)
Dec 01, 2021
264.56
270.43
254.56
254.61
1,273,206
-6.51(-2.49%)
Nov 30, 2021
269.45
271.99
258.97
261.12
1,405,883
-9.21(-3.41%)
Nov 29, 2021
265.82
271.88
262.79
270.33
1,025,478
+8.86(+3.39%)
Nov 26, 2021
259.66
264.24
257.54
261.47
902,546
-7.48(-2.78%)
Nov 24, 2021
266.79
269.45
261.72
268.94
994,408
-0.67(-0.25%)
Nov 23, 2021
276.31
280.71
265.57
269.61
1,356,903
-8.47(-3.04%)
Nov 22, 2021
281.47
285.60
275.43
278.08
2,394,429
+2.32(+0.84%)
Nov 19, 2021
268.52
276.85
267.38
275.75
1,050,217
+6.63(+2.47%)
Nov 18, 2021
271.41
269.24
268.24
269.12
840,314
+1.24(+0.46%)
Nov 17, 2021
267.69
270.34
264.80
267.88
615,118
+0.90(+0.34%)
Nov 16, 2021
264.12
267.98
261.64
266.98
685,420
+1.16(+0.43%)
Nov 15, 2021
270.27
270.95
259.97
265.82
965,590
-5.01(-1.85%)
Nov 12, 2021
267.00
271.04
264.65
270.83
783,544
+4.01(+1.50%)
Nov 11, 2021
261.19
267.87
258.64
266.82
801,830
+6.43(+2.47%)
Nov 10, 2021
264.45
260.39
1,358,222
-8.64(-3.21%)
Nov 09, 2021
274.35
277.17
265.60
269.03
1,072,221
-3.87(-1.42%)
Nov 08, 2021
270.24
274.31
267.12
272.90
1,260,025
+5.89(+2.21%)
Nov 05, 2021
268.27
269.44
262.09
267.01
1,011,244
-0.15(-0.06%)
Nov 04, 2021
268.25
270.43
258.73
267.16
1,877,758
+10.49(+4.09%)
Nov 03, 2021
253.28
258.19
250.33
256.67
1,195,594
+1.89(+0.74%)
Nov 02, 2021
250.84
255.73
246.48
254.78
1,664,746
+4.07(+1.62%)
Nov 01, 2021
250.84
253.95
245.46
250.71
1,671,594
+5.29(+2.16%)
Oct 29, 2021
234.91
246.72
231.33
245.42
4,348,940
+4.17(+1.73%)
Oct 28, 2021
228.56
241.25
228.30
241.25
1,602,377
+14.17(+6.24%)
Oct 27, 2021
231.93
233.83
225.99
227.08
1,163,773
-4.32(-1.87%)
Oct 26, 2021
234.61
231.40
1,144,428
-3.21(-1.37%)
Oct 25, 2021
230.16
238.10
227.46
234.61
1,632,638
+7.77(+3.43%)
Oct 22, 2021
230.73
232.90
226.27
226.84
777,715
-2.60(-1.13%)
Oct 21, 2021
229.20
231.04
225.75
229.44
670,057
-0.99(-0.43%)
Oct 20, 2021
233.58
234.17
227.94
230.43
930,459
-0.76(-0.33%)
Oct 19, 2021
238.85
239.43
228.37
231.19
1,091,912
-0.94(-0.40%)
Oct 18, 2021
223.25
233.07
222.95
232.13
1,247,631
+7.97(+3.56%)
Oct 15, 2021
228.88
229.81
224.01
224.16
926,943
-2.51(-1.11%)
Oct 14, 2021
220.51
227.69
220.50
226.66
1,151,109
+7.51(+3.43%)
Oct 13, 2021
214.09
221.66
213.51
219.15
1,037,297
+6.65(+3.13%)
Oct 12, 2021
213.56
214.53
210.54
212.50
722,065
+2.66(+1.27%)
Oct 11, 2021
210.76
214.76
209.59
209.84
758,518
-0.88(-0.42%)
Oct 08, 2021
217.50
218.27
209.25
210.72
1,286,839
-7.09(-3.26%)
Oct 07, 2021
221.44
222.36
217.43
217.82
654,188
-0.07(-0.03%)
Oct 06, 2021
215.56
218.28
210.24
217.89
1,026,517
-0.02(-0.01%)
Oct 05, 2021
212.64
219.31
210.81
217.91
1,071,221
+7.03(+3.34%)
Oct 04, 2021
214.58
215.61
208.32
210.87
1,036,713
-3.61(-1.68%)
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.