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
Emcore Corp
(NQ:
EMKR
)
0.9440
-0.0346 (-3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2017
9.150
9.250
8.950
9.000
276,025
-0.15(-1.64%)
Apr 27, 2017
9.050
9.200
9.000
9.150
201,838
+0.15(+1.67%)
Apr 26, 2017
8.850
9.150
8.850
9.000
262,490
+0.10(+1.12%)
Apr 25, 2017
9.050
9.250
8.850
8.900
498,111
-0.10(-1.11%)
Apr 24, 2017
8.950
9.100
8.900
9.000
473,952
+0.15(+1.69%)
Apr 21, 2017
8.900
8.950
8.800
8.850
225,247
+0.00(+0.00%)
Apr 20, 2017
8.750
8.900
8.700
8.850
198,239
+0.10(+1.14%)
Apr 19, 2017
8.800
8.950
8.500
8.750
332,949
+0.00(+0.00%)
Apr 18, 2017
8.550
8.950
8.350
8.750
426,947
+0.15(+1.74%)
Apr 17, 2017
8.500
8.600
8.400
8.600
129,794
+0.10(+1.18%)
Apr 13, 2017
8.350
8.600
8.150
8.500
490,531
+0.25(+3.03%)
Apr 12, 2017
8.500
8.500
8.100
8.250
544,874
-0.25(-2.94%)
Apr 11, 2017
8.500
8.550
8.400
8.500
283,113
+0.00(+0.00%)
Apr 10, 2017
8.650
8.450
8.500
412,003
-0.15(-1.73%)
Apr 07, 2017
8.500
8.650
8.400
8.650
297,341
+0.10(+1.17%)
Apr 06, 2017
8.400
8.600
8.267
8.550
282,505
+0.15(+1.79%)
Apr 05, 2017
8.500
8.625
8.350
8.400
398,259
-0.10(-1.18%)
Apr 04, 2017
8.400
8.575
8.400
8.500
403,987
+0.05(+0.59%)
Apr 03, 2017
8.950
9.005
8.350
8.450
926,516
-0.55(-6.11%)
Mar 31, 2017
8.600
9.000
8.550
9.000
426,246
+0.40(+4.65%)
Mar 30, 2017
8.450
8.675
8.350
8.600
351,712
+0.15(+1.78%)
Mar 29, 2017
8.650
8.800
8.400
8.450
211,408
-0.25(-2.87%)
Mar 28, 2017
8.500
8.750
8.350
8.700
142,002
-0.05(-0.57%)
Mar 27, 2017
8.550
8.750
8.350
8.750
345,005
+0.15(+1.74%)
Mar 24, 2017
8.800
8.900
8.450
8.600
312,084
-0.20(-2.27%)
Mar 23, 2017
8.700
8.850
8.600
8.800
378,275
+0.15(+1.73%)
Mar 22, 2017
8.600
8.725
8.350
8.650
360,583
+0.10(+1.17%)
Mar 21, 2017
8.800
8.900
8.350
8.550
533,497
-0.15(-1.72%)
Mar 20, 2017
8.900
8.900
8.650
8.700
278,856
-0.20(-2.25%)
Mar 17, 2017
8.850
9.000
8.700
8.900
319,369
-0.05(-0.56%)
Mar 16, 2017
9.050
9.050
8.900
8.950
480,244
-0.05(-0.56%)
Mar 15, 2017
8.800
9.100
8.700
9.000
323,146
+0.20(+2.27%)
Mar 14, 2017
8.850
8.850
8.725
8.800
287,124
-0.10(-1.12%)
Mar 13, 2017
8.900
9.050
8.750
8.900
295,631
-0.05(-0.56%)
Mar 10, 2017
9.200
9.203
8.800
8.950
463,982
-0.30(-3.24%)
Mar 09, 2017
9.050
9.325
9.050
9.250
282,557
+0.15(+1.65%)
Mar 08, 2017
9.250
9.300
9.000
9.100
238,741
-0.15(-1.62%)
Mar 07, 2017
9.150
9.300
9.100
9.250
174,820
+0.15(+1.65%)
Mar 06, 2017
9.400
9.400
9.000
9.100
194,954
-0.20(-2.15%)
Mar 03, 2017
9.150
9.350
8.950
9.300
228,320
+0.10(+1.09%)
Mar 02, 2017
9.450
9.700
8.950
9.200
481,412
-0.20(-2.13%)
Mar 01, 2017
9.100
9.500
9.050
9.400
409,754
+0.45(+5.03%)
Feb 28, 2017
9.400
9.450
8.600
8.950
706,649
-0.40(-4.28%)
Feb 27, 2017
9.450
9.500
9.150
9.350
346,776
-0.05(-0.53%)
Feb 24, 2017
9.450
9.600
9.300
9.400
330,432
-0.10(-1.05%)
Feb 23, 2017
9.750
9.950
9.350
9.500
569,312
-0.30(-3.06%)
Feb 22, 2017
10.15
10.15
9.725
9.800
359,929
-0.35(-3.45%)
Feb 21, 2017
10.20
10.50
10.00
10.15
358,642
+0.00(+0.00%)
Feb 17, 2017
10.15
10.15
10.15
0
-0.05(-0.49%)
Feb 16, 2017
10.35
10.35
10.00
10.20
345,793
-0.15(-1.45%)
Feb 15, 2017
10.25
10.35
10.20
10.35
676,047
+0.10(+0.98%)
Feb 14, 2017
9.750
10.40
9.600
10.25
1,000,377
+0.50(+5.13%)
Feb 13, 2017
9.250
9.800
9.150
9.750
634,405
+0.55(+5.98%)
Feb 10, 2017
9.100
9.250
8.975
9.200
365,471
+0.20(+2.22%)
Feb 09, 2017
9.200
9.300
8.950
9.000
470,624
-0.20(-2.17%)
Feb 08, 2017
9.500
9.500
8.600
9.200
1,914,935
-0.25(-2.65%)
Feb 07, 2017
9.650
9.691
9.350
9.450
530,584
-0.05(-0.53%)
Feb 06, 2017
9.300
9.775
9.250
9.500
775,339
+0.30(+3.26%)
Feb 03, 2017
9.150
9.250
9.000
9.200
288,389
+0.05(+0.55%)
Feb 02, 2017
8.750
9.200
8.620
9.150
585,838
+0.30(+3.39%)
Feb 01, 2017
9.050
9.200
8.650
8.850
467,332
-0.15(-1.67%)
Jan 31, 2017
8.850
9.195
8.750
9.000
441,626
+0.10(+1.12%)
Jan 30, 2017
9.050
9.100
8.800
8.900
233,226
-0.15(-1.66%)
Jan 27, 2017
9.300
9.300
8.950
9.050
189,817
-0.15(-1.63%)
Jan 26, 2017
9.250
9.350
9.200
9.200
229,692
-0.10(-1.08%)
Jan 25, 2017
9.350
9.450
9.150
9.300
403,134
+0.05(+0.54%)
Jan 24, 2017
9.100
9.400
9.000
9.250
627,402
+0.15(+1.65%)
Jan 23, 2017
8.750
9.100
8.600
9.100
591,211
+0.35(+4.00%)
Jan 20, 2017
8.700
9.000
8.650
8.750
268,760
+0.05(+0.57%)
Jan 19, 2017
9.000
9.150
8.650
8.700
461,807
-0.35(-3.87%)
Jan 18, 2017
9.050
9.100
8.950
9.050
276,790
+0.05(+0.56%)
Jan 17, 2017
9.400
9.400
9.000
9.000
287,782
-0.35(-3.74%)
Jan 13, 2017
9.350
9.350
9.350
0
+0.00(+0.00%)
Jan 12, 2017
9.100
9.400
8.850
9.350
860,917
+0.30(+3.31%)
Jan 11, 2017
9.400
9.408
8.975
9.050
359,945
-0.30(-3.21%)
Jan 10, 2017
8.650
9.400
8.550
9.350
1,183,682
+0.75(+8.72%)
Jan 09, 2017
8.300
8.750
8.250
8.600
439,398
+0.30(+3.61%)
Jan 06, 2017
8.150
8.500
8.150
8.300
376,646
+0.00(+0.00%)
Jan 05, 2017
8.500
8.550
8.300
8.300
277,984
-0.20(-2.35%)
Jan 04, 2017
8.400
8.586
8.300
8.500
328,347
+0.05(+0.59%)
Jan 03, 2017
8.850
8.850
8.400
8.450
298,554
-0.25(-2.87%)
Dec 30, 2016
8.700
8.700
8.700
0
+0.05(+0.58%)
Dec 29, 2016
8.650
8.900
8.550
8.650
191,831
+0.00(+0.00%)
Dec 28, 2016
8.900
8.950
8.650
8.650
109,786
-0.15(-1.70%)
Dec 27, 2016
8.900
9.100
8.650
8.800
274,351
+0.05(+0.57%)
Dec 23, 2016
8.750
8.750
8.750
0
+0.15(+1.74%)
Dec 22, 2016
8.750
8.750
8.350
8.600
329,123
-0.20(-2.27%)
Dec 21, 2016
8.850
8.900
8.550
8.800
169,138
-0.10(-1.12%)
Dec 20, 2016
8.950
9.000
8.750
8.900
236,683
+0.00(+0.00%)
Dec 19, 2016
8.900
9.100
8.850
8.900
236,081
+0.05(+0.56%)
Dec 16, 2016
9.150
9.350
8.750
8.850
473,745
-0.10(-1.12%)
Dec 15, 2016
9.050
9.500
8.825
8.950
810,768
+0.00(+0.00%)
Dec 14, 2016
8.750
9.250
8.700
8.950
950,888
+0.20(+2.29%)
Dec 13, 2016
8.750
8.900
8.363
8.750
291,079
+0.10(+1.16%)
Dec 12, 2016
8.650
8.800
8.450
8.650
268,610
+0.00(+0.00%)
Dec 09, 2016
8.600
8.944
8.450
8.650
707,907
+0.05(+0.58%)
Dec 08, 2016
8.450
8.750
8.300
8.600
1,160,396
+0.15(+1.78%)
Dec 07, 2016
7.850
8.700
7.650
8.450
3,208,392
+2.00(+31.01%)
Dec 06, 2016
6.600
6.650
6.300
6.450
334,533
-0.15(-2.27%)
Dec 05, 2016
6.250
6.600
6.200
6.600
207,736
+0.40(+6.45%)
Dec 02, 2016
6.200
6.350
6.150
6.200
166,685
-0.05(-0.80%)
Dec 01, 2016
6.450
6.450
6.150
6.250
212,484
-0.15(-2.34%)
Nov 30, 2016
6.800
6.800
6.350
6.400
200,560
-0.30(-4.48%)
Nov 29, 2016
6.650
6.750
6.600
6.700
128,796
+0.10(+1.52%)
Nov 28, 2016
6.750
6.850
6.575
6.600
157,562
-0.20(-2.94%)
Nov 25, 2016
6.800
6.850
6.750
6.800
94,524
+0.00(+0.00%)
Nov 23, 2016
6.800
6.800
6.800
0
+0.05(+0.74%)
Nov 22, 2016
6.750
6.800
6.700
6.750
192,893
+0.05(+0.75%)
Nov 21, 2016
6.700
6.750
6.550
6.700
116,146
+0.00(+0.00%)
Nov 18, 2016
6.600
6.700
6.515
6.700
258,513
+0.10(+1.52%)
Nov 17, 2016
6.650
6.650
6.550
6.600
109,449
-0.05(-0.75%)
Nov 16, 2016
6.700
6.750
6.400
6.650
239,527
+0.00(+0.00%)
Nov 15, 2016
6.650
6.700
6.600
6.650
170,434
+0.05(+0.76%)
Nov 14, 2016
6.700
6.775
6.550
6.600
217,557
-0.05(-0.75%)
Nov 11, 2016
6.500
6.700
6.450
6.650
270,574
+0.10(+1.53%)
Nov 10, 2016
6.550
6.700
6.500
6.550
243,647
+0.00(+0.00%)
Nov 09, 2016
6.250
6.625
6.150
6.550
377,253
+0.20(+3.15%)
Nov 08, 2016
6.250
6.350
6.250
6.350
111,351
+0.10(+1.60%)
Nov 07, 2016
6.250
6.350
6.150
6.250
227,662
+0.10(+1.63%)
Nov 04, 2016
5.950
6.200
5.950
6.150
359,708
+0.15(+2.50%)
Nov 03, 2016
6.200
6.350
5.975
6.000
309,622
-0.20(-3.23%)
Nov 02, 2016
6.450
6.450
6.200
6.200
261,340
-0.30(-4.62%)
Nov 01, 2016
6.500
6.500
6.350
6.500
381,167
-0.05(-0.76%)
Oct 31, 2016
6.450
6.550
6.400
6.550
359,469
+0.10(+1.55%)
Oct 28, 2016
6.550
6.550
6.300
6.450
491,720
-0.10(-1.53%)
Oct 27, 2016
6.450
6.600
6.350
6.550
585,254
+0.10(+1.55%)
Oct 26, 2016
6.450
6.550
6.400
6.450
199,606
-0.10(-1.53%)
Oct 25, 2016
6.200
6.550
6.100
6.550
523,442
+0.35(+5.65%)
Oct 24, 2016
6.250
6.250
6.000
6.200
307,000
+0.05(+0.81%)
Oct 21, 2016
5.800
6.195
5.800
6.150
524,454
+0.30(+5.13%)
Oct 20, 2016
5.700
5.900
5.650
5.850
396,763
+0.35(+6.36%)
Oct 19, 2016
5.550
5.550
5.355
5.500
99,638
+0.00(+0.00%)
Oct 18, 2016
5.200
5.550
5.150
5.500
176,798
+0.25(+4.76%)
Oct 17, 2016
5.450
5.450
5.200
5.250
101,068
-0.15(-2.78%)
Oct 14, 2016
5.400
5.500
5.300
5.400
187,138
+0.05(+0.93%)
Oct 13, 2016
5.350
5.450
5.200
5.350
141,536
-0.05(-0.93%)
Oct 12, 2016
5.400
5.450
5.200
5.400
129,128
+0.10(+1.89%)
Oct 11, 2016
5.500
5.550
5.200
5.300
210,638
-0.25(-4.50%)
Oct 10, 2016
5.600
5.650
5.550
5.550
40,611
-0.04(-0.72%)
Oct 07, 2016
5.640
5.650
5.550
5.590
105,292
-0.03(-0.53%)
Oct 06, 2016
5.670
5.700
5.460
5.620
104,717
-0.06(-1.06%)
Oct 05, 2016
5.610
5.725
5.600
5.680
230,206
+0.07(+1.25%)
Oct 04, 2016
5.590
5.680
5.560
5.610
180,973
+0.04(+0.72%)
Oct 03, 2016
5.730
5.730
5.520
5.570
142,393
-0.13(-2.28%)
Sep 30, 2016
5.540
5.700
5.470
5.700
410,408
+0.18(+3.26%)
Sep 29, 2016
5.500
5.600
5.435
5.520
258,332
+0.02(+0.36%)
Sep 28, 2016
5.400
5.620
5.320
5.500
247,618
+0.13(+2.42%)
Sep 27, 2016
5.370
5.460
5.260
5.370
264,678
-0.02(-0.37%)
Sep 26, 2016
5.200
5.440
5.200
5.390
275,164
+0.16(+3.06%)
Sep 23, 2016
5.300
5.370
5.230
5.230
131,137
-0.06(-1.13%)
Sep 22, 2016
5.240
5.380
5.190
5.290
755,151
+0.07(+1.34%)
Sep 21, 2016
5.140
5.235
5.130
5.220
365,262
+0.08(+1.56%)
Sep 20, 2016
5.160
5.170
5.100
5.140
280,411
+0.02(+0.39%)
Sep 19, 2016
5.100
5.140
5.050
5.120
168,923
+0.00(+0.00%)
Sep 16, 2016
5.160
5.200
5.080
5.120
498,717
-0.05(-0.97%)
Sep 15, 2016
5.050
5.190
5.040
5.170
544,756
+0.11(+2.17%)
Sep 14, 2016
5.105
5.105
5.020
5.060
229,845
-0.01(-0.20%)
Sep 13, 2016
5.090
5.180
5.010
5.070
190,050
-0.05(-0.98%)
Sep 12, 2016
5.010
5.150
4.990
5.120
305,065
+0.06(+1.19%)
Sep 09, 2016
5.100
5.140
5.020
5.060
367,074
-0.04(-0.78%)
Sep 08, 2016
5.100
5.150
5.040
5.100
369,805
+0.01(+0.20%)
Sep 07, 2016
5.080
5.170
5.070
5.090
438,999
+0.02(+0.39%)
Sep 06, 2016
5.050
5.200
5.040
5.070
375,972
-0.01(-0.20%)
Sep 02, 2016
5.010
5.080
5.080
5.080
443,700
+0.10(+2.01%)
Sep 01, 2016
4.930
5.075
4.930
4.980
131,322
+0.02(+0.40%)
Aug 31, 2016
5.000
5.030
4.930
4.960
221,051
-0.04(-0.80%)
Aug 30, 2016
5.080
5.100
4.995
5.000
164,459
-0.05(-0.99%)
Aug 29, 2016
4.990
5.100
4.940
5.050
270,794
+0.08(+1.61%)
Aug 26, 2016
4.980
5.040
4.930
4.970
127,409
-0.03(-0.60%)
Aug 25, 2016
5.020
5.020
4.980
5.000
209,748
-0.01(-0.20%)
Aug 24, 2016
5.020
5.070
4.980
5.010
193,497
-0.06(-1.18%)
Aug 23, 2016
5.010
5.110
5.010
5.070
208,183
+0.03(+0.60%)
Aug 22, 2016
5.080
5.080
5.000
5.040
183,464
-0.05(-0.98%)
Aug 19, 2016
5.100
5.140
5.050
5.090
175,317
-0.03(-0.59%)
Aug 18, 2016
5.120
5.150
5.070
5.120
146,831
+0.01(+0.20%)
Aug 17, 2016
5.120
5.190
5.050
5.110
236,415
-0.04(-0.78%)
Aug 16, 2016
5.150
5.210
5.100
5.150
349,559
-0.02(-0.39%)
Aug 15, 2016
5.220
5.370
5.150
5.170
527,481
-0.07(-1.34%)
Aug 12, 2016
5.080
5.300
5.070
5.240
931,352
+0.18(+3.56%)
Aug 11, 2016
5.060
5.090
5.000
5.060
168,399
+0.01(+0.20%)
Aug 10, 2016
5.160
5.160
5.030
5.050
136,816
-0.09(-1.75%)
Aug 09, 2016
4.990
5.200
4.960
5.140
291,409
+0.10(+1.98%)
Aug 08, 2016
4.950
5.130
4.920
5.040
523,486
+0.11(+2.23%)
Aug 05, 2016
5.200
5.200
4.900
4.930
632,486
-0.33(-6.27%)
Aug 04, 2016
5.140
5.300
5.060
5.260
454,651
+0.17(+3.34%)
Aug 03, 2016
4.990
5.130
4.950
5.090
254,999
+0.11(+2.21%)
Aug 02, 2016
5.060
5.150
4.920
4.980
445,503
-0.12(-2.35%)
Aug 01, 2016
5.000
5.430
4.930
5.100
700,397
+0.12(+2.41%)
Jul 29, 2016
4.988
5.011
4.888
4.980
564,776
+0.01(+0.15%)
Jul 28, 2016
4.926
4.988
4.888
4.972
290,536
+0.04(+0.78%)
Jul 27, 2016
4.972
5.003
4.888
4.934
191,835
-0.01(-0.16%)
Jul 26, 2016
4.903
4.995
4.903
4.942
148,913
+0.03(+0.63%)
Jul 25, 2016
4.949
4.988
4.880
4.911
210,795
-0.04(-0.78%)
Jul 22, 2016
4.995
5.034
4.888
4.949
284,624
-0.05(-1.08%)
Jul 21, 2016
4.965
5.088
4.934
5.003
399,801
+0.04(+0.77%)
Jul 20, 2016
4.995
5.026
4.945
4.965
265,776
-0.01(-0.15%)
Jul 19, 2016
5.111
5.134
4.934
4.972
304,752
-0.15(-3.00%)
Jul 18, 2016
4.995
5.157
4.986
5.126
604,263
+0.12(+2.30%)
Jul 15, 2016
5.011
5.088
4.995
5.011
405,291
+0.02(+0.46%)
Jul 14, 2016
4.888
5.086
4.888
4.988
339,640
+0.02(+0.31%)
Jul 13, 2016
4.957
4.988
4.880
4.972
520,703
+0.05(+0.94%)
Jul 12, 2016
4.903
5.018
4.826
4.926
756,732
+0.04(+0.79%)
Jul 11, 2016
4.903
4.934
4.834
4.888
648,227
+0.04(+0.79%)
Jul 08, 2016
4.865
4.749
4.738
4.849
550,629
+0.10(+2.10%)
Jul 07, 2016
4.842
4.926
4.703
4.749
1,590,585
+0.32(+7.11%)
Jul 05, 2016
4.434
4.480
4.411
4.434
128,997
-0.04(-0.86%)
Jul 01, 2016
4.542
4.473
4.473
4.473
236,689
-0.09(-2.02%)
Jun 30, 2016
4.596
4.634
4.511
4.565
201,766
-0.05(-1.00%)
Jun 29, 2016
4.650
4.665
4.588
4.611
298,679
+0.02(+0.50%)
Jun 28, 2016
4.557
4.626
4.550
4.588
246,351
+0.06(+1.36%)
Jun 27, 2016
4.557
4.596
4.519
4.527
463,161
-0.05(-1.17%)
Jun 24, 2016
4.527
4.650
4.365
4.580
1,230,082
-0.13(-2.77%)
Jun 23, 2016
4.711
4.765
4.680
4.711
468,876
+0.02(+0.33%)
Jun 22, 2016
4.734
4.803
4.680
4.696
340,250
-0.03(-0.65%)
Jun 21, 2016
4.742
4.755
4.688
4.726
204,228
+0.00(+0.00%)
Jun 20, 2016
4.650
4.757
4.634
4.726
467,561
+0.12(+2.50%)
Jun 17, 2016
4.696
4.696
4.607
4.611
354,120
-0.08(-1.80%)
Jun 16, 2016
4.496
4.719
4.427
4.696
401,413
+0.21(+4.62%)
Jun 15, 2016
4.427
4.573
4.427
4.488
271,843
+0.06(+1.39%)
Jun 14, 2016
4.388
4.450
4.381
4.427
192,743
+0.04(+0.88%)
Jun 13, 2016
4.334
4.427
4.319
4.388
280,928
+0.03(+0.71%)
Jun 10, 2016
4.258
4.419
4.258
4.357
243,878
+0.05(+1.25%)
Jun 09, 2016
4.296
4.396
4.296
4.304
187,082
-0.01(-0.18%)
Jun 08, 2016
4.327
4.388
4.281
4.311
227,479
-0.06(-1.41%)
Jun 07, 2016
4.388
4.427
4.373
4.373
128,570
-0.03(-0.70%)
Jun 06, 2016
4.319
4.434
4.135
4.404
244,548
+0.08(+1.96%)
Jun 03, 2016
4.327
4.342
4.265
4.319
125,619
-0.02(-0.35%)
Jun 02, 2016
4.273
4.342
4.219
4.334
284,504
+0.08(+1.81%)
Jun 01, 2016
4.334
4.388
4.250
4.258
277,016
-0.09(-2.12%)
May 31, 2016
4.373
4.450
4.311
4.350
285,791
+0.01(+0.18%)
May 27, 2016
4.250
4.342
4.342
4.342
337,272
+0.09(+2.17%)
May 26, 2016
4.188
4.273
4.081
4.250
402,478
+0.06(+1.47%)
May 25, 2016
4.211
4.235
4.027
4.188
239,583
+0.00(+0.00%)
May 24, 2016
4.065
4.235
4.065
4.188
177,614
+0.13(+3.22%)
May 23, 2016
4.065
4.127
3.996
4.058
187,825
-0.01(-0.19%)
May 20, 2016
4.019
4.080
4.004
4.065
129,930
+0.05(+1.34%)
May 19, 2016
4.042
4.065
3.996
4.012
201,691
-0.03(-0.76%)
May 18, 2016
4.027
4.112
4.019
4.042
254,034
+0.02(+0.38%)
May 17, 2016
4.119
4.135
4.019
4.027
323,350
-0.09(-2.24%)
May 16, 2016
4.089
4.165
4.050
4.119
305,525
+0.03(+0.75%)
May 13, 2016
4.150
4.211
4.081
4.089
369,581
-0.08(-2.03%)
May 12, 2016
4.288
4.288
4.142
4.173
415,029
-0.11(-2.51%)
May 11, 2016
4.265
4.357
4.235
4.281
378,865
+0.00(+0.00%)
May 10, 2016
4.250
4.288
4.196
4.281
418,734
+0.02(+0.54%)
May 09, 2016
4.288
4.304
4.204
4.258
344,669
-0.06(-1.42%)
May 06, 2016
4.227
4.350
4.035
4.319
824,740
-0.12(-2.60%)
May 05, 2016
4.381
4.504
4.365
4.434
296,528
+0.07(+1.58%)
May 04, 2016
4.388
4.442
4.342
4.365
258,083
-0.02(-0.53%)
May 03, 2016
4.419
4.442
4.373
4.388
258,622
-0.05(-1.04%)
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.