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
Black Stone Minerals LP
(NY:
BSM
)
16.02
-0.29 (-1.78%)
Official Closing 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 (%)
May 31, 2017
8.618
8.692
8.517
8.639
844,948
-0.02(-0.18%)
May 30, 2017
8.687
8.729
8.602
8.655
331,502
-0.09(-1.03%)
May 26, 2017
8.729
8.755
8.597
8.745
182,727
+0.09(+1.04%)
May 25, 2017
8.935
8.935
8.607
8.655
132,826
-0.24(-2.68%)
May 24, 2017
8.898
8.935
8.835
8.893
191,646
-0.02(-0.24%)
May 23, 2017
8.851
8.914
8.761
8.914
84,832
+0.08(+0.96%)
May 22, 2017
8.903
8.973
8.750
8.829
264,113
+0.01(+0.06%)
May 19, 2017
8.718
8.903
8.718
8.824
147,561
+0.16(+1.89%)
May 18, 2017
8.708
8.829
8.591
8.660
123,911
-0.05(-0.61%)
May 17, 2017
8.671
8.792
8.586
8.713
183,266
+0.01(+0.06%)
May 16, 2017
8.845
8.845
8.618
8.708
205,539
-0.02(-0.26%)
May 15, 2017
8.819
8.865
8.673
8.730
359,873
-0.06(-0.71%)
May 12, 2017
8.761
8.860
8.735
8.793
343,791
+0.06(+0.65%)
May 11, 2017
8.839
8.865
8.694
8.735
263,014
+0.01(+0.06%)
May 10, 2017
8.891
8.891
8.668
8.730
749,074
-0.07(-0.77%)
May 09, 2017
8.720
8.949
8.460
8.798
549,648
+0.29(+3.36%)
May 08, 2017
8.319
8.569
8.210
8.512
805,316
+0.25(+3.09%)
May 05, 2017
8.226
8.314
8.075
8.257
1,270,953
+0.10(+1.28%)
May 04, 2017
8.189
8.230
8.049
8.153
341,968
-0.05(-0.63%)
May 03, 2017
8.262
8.304
8.137
8.205
124,706
-0.05(-0.63%)
May 02, 2017
8.330
8.330
8.137
8.257
252,171
-0.03(-0.38%)
May 01, 2017
8.330
8.538
8.283
8.288
184,780
-0.01(-0.13%)
Apr 28, 2017
8.475
8.527
8.288
8.299
267,855
-0.17(-1.97%)
Apr 27, 2017
8.527
8.605
8.366
8.465
301,530
-0.17(-1.93%)
Apr 26, 2017
8.434
8.637
8.423
8.631
211,926
+0.14(+1.59%)
Apr 25, 2017
8.455
8.569
8.392
8.496
129,147
+0.05(+0.62%)
Apr 24, 2017
8.538
8.548
8.361
8.444
233,091
-0.12(-1.40%)
Apr 21, 2017
8.569
8.746
8.483
8.564
103,586
-0.02(-0.24%)
Apr 20, 2017
8.590
8.595
8.444
8.585
178,720
+0.01(+0.06%)
Apr 19, 2017
8.579
8.670
8.455
8.579
722,379
-0.01(-0.12%)
Apr 18, 2017
8.475
8.621
8.418
8.590
103,403
+0.11(+1.35%)
Apr 17, 2017
8.564
8.579
8.278
8.475
162,436
-0.09(-1.09%)
Apr 13, 2017
8.600
8.741
8.491
8.569
102,570
-0.04(-0.48%)
Apr 12, 2017
8.735
8.751
8.538
8.611
114,311
-0.06(-0.66%)
Apr 11, 2017
8.657
8.715
8.559
8.668
104,711
+0.02(+0.24%)
Apr 10, 2017
8.626
8.709
8.626
8.647
52,840
+0.02(+0.24%)
Apr 07, 2017
8.590
8.668
8.553
8.626
66,102
-0.02(-0.18%)
Apr 06, 2017
8.709
8.735
8.590
8.642
150,976
-0.14(-1.54%)
Apr 05, 2017
8.735
8.829
8.578
8.777
294,259
+0.12(+1.44%)
Apr 04, 2017
8.564
8.678
8.418
8.652
114,021
+0.00(+0.00%)
Apr 03, 2017
8.585
8.761
8.382
8.652
236,887
+0.07(+0.79%)
Mar 31, 2017
8.403
8.624
8.101
8.585
407,371
+0.18(+2.17%)
Mar 30, 2017
8.449
8.585
8.371
8.403
130,455
-0.06(-0.68%)
Mar 29, 2017
8.512
8.548
8.397
8.460
267,411
-0.06(-0.73%)
Mar 28, 2017
8.475
8.605
8.449
8.522
507,747
+0.03(+0.37%)
Mar 27, 2017
8.605
8.605
8.371
8.491
448,797
-0.12(-1.45%)
Mar 24, 2017
8.689
8.907
8.616
8.616
362,812
+0.03(+0.36%)
Mar 23, 2017
8.715
8.715
8.496
8.585
700,720
-0.20(-2.31%)
Mar 22, 2017
8.569
8.881
8.496
8.787
308,298
+0.17(+1.93%)
Mar 21, 2017
8.642
8.767
8.496
8.621
244,853
-0.02(-0.24%)
Mar 20, 2017
8.616
8.668
8.486
8.642
562,012
-0.06(-0.72%)
Mar 17, 2017
8.813
8.850
8.683
8.704
504,095
-0.11(-1.30%)
Mar 16, 2017
8.969
8.969
8.756
8.819
307,294
-0.12(-1.34%)
Mar 15, 2017
8.902
8.975
8.761
8.938
448,799
+0.09(+1.00%)
Mar 14, 2017
8.943
8.994
8.761
8.850
235,432
-0.12(-1.39%)
Mar 13, 2017
8.829
9.045
8.678
8.975
355,754
+0.19(+2.19%)
Mar 10, 2017
8.949
9.001
8.756
8.782
179,089
-0.15(-1.69%)
Mar 09, 2017
8.756
9.087
8.631
8.933
378,232
+0.10(+1.18%)
Mar 08, 2017
8.902
8.969
8.751
8.829
323,013
-0.09(-0.99%)
Mar 07, 2017
8.964
8.990
8.715
8.917
303,773
-0.04(-0.46%)
Mar 06, 2017
9.084
9.125
8.865
8.959
263,689
-0.10(-1.15%)
Mar 03, 2017
9.141
9.177
9.001
9.063
183,409
-0.04(-0.40%)
Mar 02, 2017
8.954
9.146
8.891
9.099
526,143
-0.02(-0.23%)
Mar 01, 2017
9.094
9.240
8.839
9.120
382,386
+0.01(+0.11%)
Feb 28, 2017
9.047
9.214
8.637
9.110
383,581
-0.10(-1.13%)
Feb 27, 2017
9.224
9.297
9.058
9.214
135,961
+0.06(+0.62%)
Feb 24, 2017
9.141
9.172
8.995
9.157
262,632
-0.11(-1.23%)
Feb 23, 2017
9.235
9.380
9.125
9.271
139,729
+0.03(+0.34%)
Feb 22, 2017
9.333
9.474
9.131
9.240
196,561
-0.12(-1.28%)
Feb 21, 2017
9.235
9.469
9.172
9.359
557,564
+0.15(+1.58%)
Feb 17, 2017
9.214
9.214
9.214
0
+0.01(+0.06%)
Feb 16, 2017
9.354
9.406
9.113
9.209
160,928
-0.15(-1.56%)
Feb 15, 2017
9.105
9.367
8.949
9.354
236,907
+0.23(+2.49%)
Feb 14, 2017
9.070
9.183
8.978
9.127
173,615
+0.08(+0.90%)
Feb 13, 2017
9.029
9.132
8.973
9.045
164,786
-0.04(-0.39%)
Feb 10, 2017
9.162
9.266
8.999
9.081
213,145
-0.10(-1.06%)
Feb 09, 2017
9.004
9.198
8.958
9.178
107,178
+0.13(+1.41%)
Feb 08, 2017
9.081
9.209
8.989
9.050
121,544
-0.13(-1.45%)
Feb 07, 2017
9.352
9.582
9.060
9.183
278,873
-0.23(-2.45%)
Feb 06, 2017
9.485
9.715
9.377
9.413
199,631
-0.19(-2.02%)
Feb 03, 2017
9.705
9.715
9.562
9.608
159,715
-0.10(-1.05%)
Feb 02, 2017
9.393
9.720
9.357
9.710
114,780
+0.29(+3.04%)
Feb 01, 2017
9.490
9.587
9.316
9.423
84,946
-0.06(-0.65%)
Jan 31, 2017
9.413
9.526
9.398
9.485
132,852
+0.05(+0.49%)
Jan 30, 2017
9.372
9.643
9.275
9.439
111,627
+0.00(+0.00%)
Jan 27, 2017
9.623
9.700
9.434
9.439
250,668
-0.24(-2.43%)
Jan 26, 2017
9.597
9.705
9.582
9.674
81,931
+0.07(+0.75%)
Jan 25, 2017
9.500
9.746
9.500
9.602
132,195
+0.12(+1.24%)
Jan 24, 2017
9.480
9.531
9.444
9.485
104,940
+0.01(+0.05%)
Jan 23, 2017
9.582
9.620
9.413
9.480
178,412
-0.15(-1.59%)
Jan 20, 2017
9.684
9.745
9.613
9.633
38,017
-0.03(-0.26%)
Jan 19, 2017
9.551
9.695
9.541
9.659
41,473
+0.08(+0.85%)
Jan 18, 2017
9.582
9.623
9.510
9.577
44,360
-0.01(-0.05%)
Jan 17, 2017
9.643
9.781
9.519
9.582
127,281
-0.06(-0.58%)
Jan 13, 2017
9.638
9.638
9.638
0
-0.08(-0.79%)
Jan 12, 2017
9.751
9.853
9.546
9.715
222,270
-0.04(-0.42%)
Jan 11, 2017
9.853
9.950
9.720
9.756
135,741
-0.09(-0.88%)
Jan 10, 2017
9.735
9.945
9.729
9.843
247,650
+0.07(+0.68%)
Jan 09, 2017
9.817
10.00
9.635
9.776
213,800
-0.04(-0.36%)
Jan 06, 2017
9.679
9.899
9.572
9.812
167,020
+0.11(+1.16%)
Jan 05, 2017
9.643
9.787
9.623
9.700
153,716
+0.06(+0.58%)
Jan 04, 2017
9.746
9.787
9.515
9.643
118,488
-0.12(-1.21%)
Jan 03, 2017
9.725
9.956
9.577
9.761
166,911
+0.15(+1.60%)
Dec 30, 2016
9.608
9.608
9.608
0
+0.14(+1.51%)
Dec 29, 2016
9.715
9.748
9.459
9.464
155,638
-0.28(-2.84%)
Dec 28, 2016
9.858
9.858
9.674
9.741
104,217
-0.08(-0.83%)
Dec 27, 2016
9.720
9.838
9.648
9.822
75,248
+0.12(+1.21%)
Dec 23, 2016
9.705
9.705
9.705
0
-0.17(-1.71%)
Dec 22, 2016
9.884
10.16
9.725
9.874
395,260
-0.13(-1.28%)
Dec 21, 2016
10.07
10.07
9.848
10.00
259,687
+0.01(+0.10%)
Dec 20, 2016
9.879
10.02
9.797
9.991
213,718
+0.12(+1.19%)
Dec 19, 2016
9.771
9.894
9.648
9.874
79,242
+0.06(+0.57%)
Dec 16, 2016
9.695
9.858
9.623
9.817
586,451
+0.13(+1.37%)
Dec 15, 2016
9.648
9.735
9.521
9.684
146,822
+0.05(+0.48%)
Dec 14, 2016
9.659
9.746
9.562
9.638
273,122
-0.03(-0.26%)
Dec 13, 2016
9.648
9.781
9.388
9.664
240,246
+0.11(+1.18%)
Dec 12, 2016
9.485
9.720
9.275
9.551
358,379
+0.16(+1.74%)
Dec 09, 2016
9.551
9.638
9.382
9.388
147,295
-0.14(-1.45%)
Dec 08, 2016
9.464
9.679
9.347
9.526
127,547
+0.04(+0.38%)
Dec 07, 2016
9.562
9.562
9.382
9.490
114,270
-0.08(-0.80%)
Dec 06, 2016
9.705
9.720
9.541
9.567
88,120
-0.15(-1.58%)
Dec 05, 2016
9.776
9.955
9.720
9.720
213,488
+0.02(+0.16%)
Dec 02, 2016
9.556
9.741
9.434
9.705
417,499
+0.15(+1.55%)
Dec 01, 2016
9.700
9.863
9.459
9.556
162,315
+0.02(+0.16%)
Nov 30, 2016
10.01
10.03
9.490
9.541
293,373
+0.12(+1.30%)
Nov 29, 2016
9.592
9.613
9.347
9.418
211,288
-0.26(-2.64%)
Nov 28, 2016
9.648
9.771
9.562
9.674
586,021
+0.12(+1.23%)
Nov 25, 2016
9.674
9.725
9.521
9.556
44,156
-0.11(-1.16%)
Nov 23, 2016
9.669
9.669
9.669
0
+0.07(+0.69%)
Nov 22, 2016
9.695
9.812
9.480
9.602
202,830
-0.06(-0.58%)
Nov 21, 2016
9.720
9.838
9.618
9.659
463,699
+0.06(+0.59%)
Nov 18, 2016
9.362
9.700
9.351
9.602
494,300
+0.26(+2.79%)
Nov 17, 2016
9.403
9.454
9.203
9.342
188,330
+0.14(+1.50%)
Nov 16, 2016
9.152
9.326
9.080
9.203
168,869
+0.04(+0.45%)
Nov 15, 2016
9.096
9.372
9.081
9.162
253,201
+0.28(+3.15%)
Nov 14, 2016
8.812
8.963
8.772
8.882
252,814
+0.05(+0.51%)
Nov 11, 2016
8.872
8.933
8.807
8.837
91,181
-0.11(-1.24%)
Nov 10, 2016
9.084
9.179
8.832
8.948
148,202
-0.10(-1.11%)
Nov 09, 2016
8.897
9.275
8.897
9.048
193,627
+0.05(+0.56%)
Nov 08, 2016
9.169
9.169
8.827
8.998
211,963
+0.11(+1.25%)
Nov 07, 2016
8.701
8.963
8.585
8.887
164,079
+0.31(+3.64%)
Nov 04, 2016
8.555
8.606
8.525
8.575
87,942
-0.03(-0.29%)
Nov 03, 2016
8.666
8.752
8.559
8.601
77,828
-0.09(-0.99%)
Nov 02, 2016
8.807
8.827
8.550
8.686
151,431
-0.15(-1.65%)
Nov 01, 2016
8.832
8.872
8.721
8.832
113,913
+0.02(+0.23%)
Oct 31, 2016
8.807
8.842
8.757
8.812
493,243
+0.00(+0.00%)
Oct 28, 2016
8.882
8.892
8.787
8.812
258,427
-0.12(-1.30%)
Oct 27, 2016
8.928
9.079
8.882
8.928
126,507
+0.02(+0.17%)
Oct 26, 2016
8.943
9.069
8.807
8.913
254,173
-0.08(-0.84%)
Oct 25, 2016
9.199
9.274
8.953
8.988
242,636
-0.22(-2.40%)
Oct 24, 2016
9.436
9.557
9.179
9.209
523,204
-0.21(-2.24%)
Oct 21, 2016
9.064
9.537
9.053
9.421
689,656
+0.31(+3.43%)
Oct 20, 2016
9.189
9.199
9.003
9.109
218,423
-0.08(-0.82%)
Oct 19, 2016
9.169
9.350
9.124
9.184
3,467,199
+0.02(+0.16%)
Oct 18, 2016
9.310
9.310
9.144
9.169
211,077
-0.04(-0.44%)
Oct 17, 2016
9.018
9.393
8.993
9.209
381,368
+0.21(+2.29%)
Oct 14, 2016
9.119
9.179
8.963
9.003
161,831
-0.10(-1.11%)
Oct 13, 2016
9.023
9.215
9.023
9.104
179,393
+0.05(+0.50%)
Oct 12, 2016
8.953
9.139
8.897
9.059
160,039
+0.08(+0.90%)
Oct 11, 2016
9.149
9.149
8.938
8.978
199,715
-0.21(-2.25%)
Oct 10, 2016
9.139
9.451
9.064
9.184
244,786
+0.08(+0.83%)
Oct 07, 2016
8.782
9.109
8.782
9.109
105,382
+0.30(+3.37%)
Oct 06, 2016
8.882
9.079
8.807
8.812
361,889
-0.11(-1.19%)
Oct 05, 2016
8.928
9.169
8.802
8.918
401,946
+0.08(+0.85%)
Oct 04, 2016
8.867
8.950
8.651
8.842
259,365
+0.02(+0.17%)
Oct 03, 2016
8.983
8.983
8.772
8.827
265,263
-0.14(-1.52%)
Sep 30, 2016
9.099
9.139
8.963
8.963
66,304
-0.08(-0.84%)
Sep 29, 2016
8.812
9.174
8.812
9.038
150,068
+0.20(+2.22%)
Sep 28, 2016
8.575
9.069
8.540
8.842
296,969
+0.27(+3.17%)
Sep 27, 2016
8.782
8.782
8.429
8.570
430,850
-0.25(-2.85%)
Sep 26, 2016
8.837
9.086
8.749
8.822
321,476
+0.01(+0.11%)
Sep 23, 2016
8.882
8.938
8.802
8.812
225,323
-0.13(-1.41%)
Sep 22, 2016
8.938
9.013
8.882
8.938
84,027
+0.06(+0.62%)
Sep 21, 2016
9.038
9.038
8.762
8.882
555,977
-0.06(-0.62%)
Sep 20, 2016
8.842
9.053
8.676
8.938
450,739
+0.07(+0.79%)
Sep 19, 2016
8.752
9.013
8.752
8.867
462,531
+0.10(+1.15%)
Sep 16, 2016
9.381
9.491
8.686
8.767
2,488,788
-0.73(-7.73%)
Sep 15, 2016
9.330
9.889
9.330
9.501
1,167,301
+0.23(+2.50%)
Sep 14, 2016
9.255
9.381
9.124
9.270
730,006
+0.05(+0.55%)
Sep 13, 2016
9.401
9.431
9.094
9.220
695,891
-0.25(-2.60%)
Sep 12, 2016
9.053
9.514
9.053
9.466
922,977
+0.32(+3.47%)
Sep 09, 2016
9.255
9.255
9.079
9.149
697,561
-0.13(-1.36%)
Sep 08, 2016
8.938
9.315
8.938
9.275
737,533
+0.32(+3.60%)
Sep 07, 2016
8.872
8.958
8.716
8.953
514,185
+0.16(+1.77%)
Sep 06, 2016
8.555
8.913
8.409
8.797
845,725
+0.37(+4.36%)
Sep 02, 2016
8.284
8.429
8.429
8.429
529,557
+0.15(+1.76%)
Sep 01, 2016
8.052
8.284
8.052
8.284
409,456
+0.13(+1.60%)
Aug 31, 2016
8.107
8.173
8.027
8.153
447,351
+0.01(+0.12%)
Aug 30, 2016
8.027
8.153
8.024
8.143
684,396
+0.12(+1.44%)
Aug 29, 2016
7.901
8.027
7.881
8.027
413,334
+0.10(+1.21%)
Aug 26, 2016
7.926
8.042
7.921
7.931
178,080
-0.08(-1.01%)
Aug 25, 2016
7.810
8.027
7.810
8.012
239,022
+0.17(+2.12%)
Aug 24, 2016
7.871
7.901
7.800
7.846
85,380
-0.06(-0.70%)
Aug 23, 2016
7.881
7.929
7.836
7.901
624,130
+0.04(+0.51%)
Aug 22, 2016
7.926
7.993
7.725
7.861
1,435,589
-0.08(-1.01%)
Aug 19, 2016
7.891
8.012
7.865
7.941
155,954
+0.00(+0.00%)
Aug 18, 2016
7.800
8.022
7.760
7.941
1,243,215
+0.22(+2.80%)
Aug 17, 2016
7.951
7.951
7.675
7.725
1,320,527
-0.18(-2.29%)
Aug 16, 2016
7.987
8.052
7.826
7.906
2,754,812
-0.01(-0.14%)
Aug 15, 2016
8.006
8.017
7.819
7.917
583,728
-0.01(-0.12%)
Aug 12, 2016
7.987
8.080
7.927
7.927
287,801
-0.00(-0.06%)
Aug 11, 2016
8.051
8.051
7.932
7.932
109,123
-0.02(-0.31%)
Aug 10, 2016
8.189
8.283
7.932
7.957
188,804
-0.17(-2.07%)
Aug 09, 2016
8.337
8.446
8.076
8.125
132,240
-0.11(-1.38%)
Aug 08, 2016
8.268
8.358
8.204
8.239
109,629
-0.04(-0.48%)
Aug 05, 2016
7.992
8.683
7.917
8.278
575,661
+0.30(+3.72%)
Aug 04, 2016
7.552
8.036
7.537
7.982
337,953
+0.22(+2.80%)
Aug 03, 2016
7.705
7.819
7.651
7.764
84,899
+0.05(+0.64%)
Aug 02, 2016
7.586
7.784
7.537
7.715
93,747
+0.23(+3.10%)
Aug 01, 2016
7.700
7.722
7.448
7.482
138,547
-0.23(-3.01%)
Jul 29, 2016
7.725
7.799
7.680
7.715
79,221
+0.00(+0.06%)
Jul 28, 2016
7.759
7.868
7.655
7.710
104,115
-0.05(-0.70%)
Jul 27, 2016
7.626
7.823
7.626
7.764
202,764
+0.12(+1.62%)
Jul 26, 2016
7.552
7.742
7.537
7.641
96,299
+0.08(+1.05%)
Jul 25, 2016
7.507
7.571
7.423
7.562
171,525
-0.14(-1.80%)
Jul 22, 2016
7.586
7.700
7.569
7.700
52,076
+0.12(+1.63%)
Jul 21, 2016
7.586
7.656
7.557
7.576
54,405
+0.02(+0.33%)
Jul 20, 2016
7.478
7.636
7.449
7.552
76,381
+0.10(+1.39%)
Jul 19, 2016
7.517
7.532
7.398
7.448
308,674
-0.04(-0.59%)
Jul 18, 2016
7.507
7.571
7.473
7.492
90,832
-0.01(-0.20%)
Jul 15, 2016
7.542
7.611
7.507
7.507
110,960
-0.03(-0.39%)
Jul 14, 2016
7.715
7.715
7.537
7.537
157,776
-0.09(-1.23%)
Jul 13, 2016
7.819
7.848
7.557
7.631
203,166
-0.16(-2.09%)
Jul 12, 2016
7.779
7.908
7.715
7.794
352,171
+0.12(+1.55%)
Jul 11, 2016
7.715
7.789
7.636
7.675
202,719
+0.04(+0.52%)
Jul 08, 2016
7.646
7.794
7.576
7.636
269,657
+0.06(+0.78%)
Jul 07, 2016
7.423
7.680
7.423
7.576
303,865
+0.16(+2.20%)
Jul 06, 2016
7.394
7.453
7.280
7.413
113,995
+0.01(+0.20%)
Jul 05, 2016
7.507
7.715
7.270
7.398
88,349
-0.17(-2.28%)
Jul 01, 2016
7.665
7.571
7.571
7.571
66,974
-0.09(-1.16%)
Jun 30, 2016
7.784
7.794
7.636
7.660
104,635
-0.14(-1.84%)
Jun 29, 2016
7.532
8.110
7.512
7.804
267,964
+0.35(+4.71%)
Jun 28, 2016
7.186
7.502
7.186
7.453
85,494
+0.39(+5.45%)
Jun 27, 2016
7.418
7.418
7.038
7.067
271,695
-0.35(-4.73%)
Jun 24, 2016
7.290
7.512
7.290
7.418
426,774
-0.03(-0.40%)
Jun 23, 2016
7.537
7.626
7.413
7.448
112,978
-0.03(-0.46%)
Jun 22, 2016
7.552
7.552
7.413
7.482
142,258
-0.01(-0.13%)
Jun 21, 2016
7.571
7.571
7.413
7.492
67,067
-0.05(-0.72%)
Jun 20, 2016
7.581
7.659
7.438
7.547
55,823
+0.06(+0.86%)
Jun 17, 2016
7.552
7.710
7.448
7.482
161,936
+0.03(+0.46%)
Jun 16, 2016
7.413
7.478
7.270
7.448
162,917
+0.03(+0.40%)
Jun 15, 2016
7.463
7.562
7.255
7.418
301,742
-0.04(-0.53%)
Jun 14, 2016
7.463
7.497
7.391
7.458
155,837
-0.00(-0.07%)
Jun 13, 2016
7.730
7.730
7.423
7.463
281,189
-0.24(-3.08%)
Jun 10, 2016
7.769
7.888
7.566
7.700
213,990
-0.08(-1.08%)
Jun 09, 2016
7.739
7.908
7.739
7.784
260,178
-0.06(-0.76%)
Jun 08, 2016
7.957
8.174
7.819
7.843
423,451
-0.06(-0.81%)
Jun 07, 2016
7.764
7.957
7.720
7.908
462,335
+0.19(+2.43%)
Jun 06, 2016
7.814
7.979
7.478
7.720
413,472
+0.01(+0.13%)
Jun 03, 2016
7.695
7.962
7.532
7.710
501,111
+0.07(+0.91%)
Jun 02, 2016
7.547
7.720
7.497
7.641
71,008
+0.03(+0.45%)
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.