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
Broadwind Energy Inc
(NQ:
BWEN
)
2.150
+0.010 (+0.47%)
Streaming Delayed Price
Updated: 4:00 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 29, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 28, 2018
2.240
2.250
2.160
2.200
9,342
-0.02(-0.90%)
Mar 27, 2018
2.220
2.305
2.170
2.220
36,085
+0.00(+0.00%)
Mar 26, 2018
2.260
2.260
2.170
2.220
148,295
-0.02(-0.89%)
Mar 23, 2018
2.220
2.250
2.220
2.240
29,397
+0.02(+0.90%)
Mar 22, 2018
2.240
2.280
2.220
2.220
15,472
-0.04(-1.77%)
Mar 21, 2018
2.250
2.290
2.234
2.260
60,923
+0.02(+0.89%)
Mar 20, 2018
2.250
2.275
2.240
2.240
20,284
+0.01(+0.45%)
Mar 19, 2018
2.230
2.251
2.230
2.230
35,055
-0.02(-0.89%)
Mar 16, 2018
2.270
2.270
2.230
2.250
65,641
+0.00(+0.00%)
Mar 15, 2018
2.250
2.290
2.200
2.250
181,320
-0.01(-0.44%)
Mar 14, 2018
2.230
2.270
2.210
2.260
63,780
+0.05(+2.26%)
Mar 13, 2018
2.240
2.299
2.210
2.210
8,085
-0.04(-1.78%)
Mar 12, 2018
2.270
2.305
2.210
2.250
31,471
+0.00(+0.00%)
Mar 09, 2018
2.280
2.310
2.220
2.250
35,062
-0.03(-1.32%)
Mar 08, 2018
2.340
2.380
2.250
2.280
15,933
-0.05(-2.15%)
Mar 07, 2018
2.240
2.350
2.240
2.330
16,170
+0.09(+4.02%)
Mar 06, 2018
2.290
2.330
2.240
2.240
26,637
-0.06(-2.61%)
Mar 05, 2018
2.270
2.370
2.210
2.300
10,791
+0.02(+0.88%)
Mar 02, 2018
2.230
2.368
2.200
2.280
34,358
+0.02(+0.88%)
Mar 01, 2018
2.240
2.340
2.200
2.260
36,808
+0.04(+1.80%)
Feb 28, 2018
2.250
2.295
2.220
2.220
67,531
-0.07(-3.06%)
Feb 27, 2018
2.230
2.399
2.230
2.290
64,113
-0.02(-0.87%)
Feb 26, 2018
2.290
2.330
2.270
2.310
35,635
+0.02(+0.87%)
Feb 23, 2018
2.300
2.300
2.270
2.290
9,434
-0.01(-0.43%)
Feb 22, 2018
2.330
2.360
2.270
2.300
46,970
-0.01(-0.43%)
Feb 21, 2018
2.410
2.410
2.310
2.310
25,169
-0.08(-3.35%)
Feb 20, 2018
2.460
2.460
2.379
2.390
25,314
-0.07(-3.01%)
Feb 16, 2018
2.464
2.464
2.464
0
+0.16(+7.14%)
Feb 15, 2018
2.290
2.330
2.250
2.300
13,358
+0.01(+0.44%)
Feb 14, 2018
2.200
2.290
2.200
2.290
11,101
+0.08(+3.62%)
Feb 13, 2018
2.220
2.250
2.210
2.210
19,994
-0.01(-0.45%)
Feb 12, 2018
2.358
2.369
2.210
2.220
9,225
-0.04(-1.77%)
Feb 09, 2018
2.330
2.360
2.250
2.260
49,141
-0.04(-1.74%)
Feb 08, 2018
2.400
2.440
2.280
2.300
33,754
-0.06(-2.54%)
Feb 07, 2018
2.350
2.350
2.310
2.360
18,487
+0.02(+0.85%)
Feb 06, 2018
2.250
2.380
2.210
2.340
47,686
+0.01(+0.30%)
Feb 05, 2018
2.380
2.400
2.280
2.333
82,438
-0.09(-3.60%)
Feb 02, 2018
2.410
2.550
2.400
2.420
50,018
-0.01(-0.41%)
Feb 01, 2018
2.470
2.500
2.420
2.430
43,099
-0.04(-1.62%)
Jan 31, 2018
2.700
2.700
2.470
2.470
107,264
-0.27(-9.85%)
Jan 30, 2018
2.640
2.791
2.630
2.740
42,913
+0.11(+4.18%)
Jan 29, 2018
2.630
2.650
2.590
2.630
18,620
+0.01(+0.38%)
Jan 26, 2018
2.600
2.660
2.510
2.620
59,183
+0.03(+1.16%)
Jan 25, 2018
2.700
2.700
2.580
2.590
77,839
-0.14(-5.13%)
Jan 24, 2018
2.810
2.810
2.730
2.730
27,569
-0.05(-1.80%)
Jan 23, 2018
2.750
2.790
2.740
2.780
13,691
+0.03(+0.97%)
Jan 22, 2018
2.760
2.830
2.740
2.753
28,198
+0.00(+0.12%)
Jan 19, 2018
2.750
2.792
2.730
2.750
18,403
-0.01(-0.36%)
Jan 18, 2018
2.870
2.870
2.700
2.760
36,555
-0.09(-3.16%)
Jan 17, 2018
2.870
2.889
2.750
2.850
34,974
+0.03(+1.06%)
Jan 16, 2018
2.800
2.928
2.760
2.820
49,066
+0.04(+1.44%)
Jan 12, 2018
2.780
2.780
2.780
0
-0.01(-0.36%)
Jan 11, 2018
2.770
2.829
2.740
2.790
37,634
+0.01(+0.36%)
Jan 10, 2018
2.660
2.800
2.660
2.780
33,488
+0.11(+4.12%)
Jan 09, 2018
2.660
2.730
2.660
2.670
28,539
+0.00(+0.00%)
Jan 08, 2018
2.730
2.790
2.620
2.670
69,659
-0.06(-2.20%)
Jan 05, 2018
2.730
2.760
2.710
2.730
39,409
+0.00(+0.00%)
Jan 04, 2018
2.830
2.860
2.710
2.730
46,266
-0.05(-1.80%)
Jan 03, 2018
2.750
2.810
2.750
2.780
53,180
+0.05(+1.83%)
Jan 02, 2018
2.750
2.752
2.710
2.730
45,203
+0.01(+0.37%)
Dec 29, 2017
2.720
2.720
2.720
0
-0.03(-1.09%)
Dec 28, 2017
2.830
2.850
2.710
2.750
67,206
-0.11(-3.85%)
Dec 27, 2017
2.740
3.079
2.736
2.860
333,089
+0.14(+5.15%)
Dec 26, 2017
2.680
2.750
2.675
2.720
32,347
+0.04(+1.49%)
Dec 22, 2017
2.680
2.737
2.650
2.680
61,048
-0.01(-0.37%)
Dec 21, 2017
2.560
2.770
2.550
2.690
160,470
+0.14(+5.49%)
Dec 20, 2017
2.440
2.599
2.420
2.550
82,302
+0.08(+3.24%)
Dec 19, 2017
2.430
2.485
2.380
2.470
159,455
+0.05(+2.07%)
Dec 18, 2017
2.440
2.500
2.380
2.420
130,570
+0.02(+0.83%)
Dec 15, 2017
2.430
2.440
2.380
2.400
101,265
+0.00(+0.00%)
Dec 14, 2017
2.510
2.552
2.400
2.400
302,416
-0.11(-4.38%)
Dec 13, 2017
2.540
2.590
2.480
2.510
71,164
-0.01(-0.40%)
Dec 12, 2017
2.490
2.610
2.480
2.520
240,297
+0.03(+1.20%)
Dec 11, 2017
2.410
2.550
2.410
2.490
66,077
+0.09(+3.75%)
Dec 08, 2017
2.420
2.450
2.390
2.400
59,364
+0.00(+0.00%)
Dec 07, 2017
2.390
2.486
2.370
2.400
135,768
+0.01(+0.42%)
Dec 06, 2017
2.390
2.455
2.341
2.390
248,513
-0.04(-1.65%)
Dec 05, 2017
2.510
2.378
2.430
273,800
-0.03(-1.22%)
Dec 04, 2017
2.430
2.430
2.390
2.460
349,415
+0.06(+2.50%)
Dec 01, 2017
2.360
2.400
2.350
2.400
30,309
+0.05(+2.13%)
Nov 30, 2017
2.350
2.434
2.344
2.350
138,893
-0.05(-2.08%)
Nov 29, 2017
2.440
2.440
2.380
2.400
35,940
-0.03(-1.23%)
Nov 28, 2017
2.380
2.434
2.370
2.430
75,190
+0.06(+2.53%)
Nov 27, 2017
2.400
2.510
2.360
2.370
102,457
-0.02(-0.84%)
Nov 24, 2017
2.430
2.530
2.380
2.390
18,641
-0.02(-0.83%)
Nov 22, 2017
2.420
2.495
2.350
2.410
37,687
+0.02(+0.84%)
Nov 21, 2017
2.430
2.550
2.380
2.390
94,243
+0.00(+0.00%)
Nov 20, 2017
2.420
2.420
2.390
2.390
59,377
-0.02(-0.83%)
Nov 17, 2017
2.430
2.440
2.390
2.410
50,133
-0.01(-0.41%)
Nov 16, 2017
2.450
2.465
2.420
2.420
39,455
-0.03(-1.22%)
Nov 15, 2017
2.500
2.510
2.400
2.450
76,617
-0.04(-1.61%)
Nov 14, 2017
2.580
2.580
2.450
2.490
73,247
-0.08(-3.11%)
Nov 13, 2017
2.560
2.580
2.560
2.570
46,366
+0.01(+0.39%)
Nov 10, 2017
2.600
2.664
2.560
2.560
63,069
-0.06(-2.10%)
Nov 09, 2017
2.650
2.709
2.590
2.615
52,273
-0.02(-0.95%)
Nov 08, 2017
2.790
2.890
2.621
2.640
59,042
-0.14(-5.04%)
Nov 07, 2017
2.760
2.900
2.740
2.780
103,191
+0.02(+0.72%)
Nov 06, 2017
2.700
2.779
2.690
2.760
66,108
+0.09(+3.37%)
Nov 03, 2017
2.680
2.775
2.621
2.670
52,675
-0.03(-1.11%)
Nov 02, 2017
2.690
2.840
2.621
2.700
78,843
+0.04(+1.50%)
Nov 01, 2017
2.780
2.950
2.640
2.660
106,941
-0.09(-3.45%)
Oct 31, 2017
2.870
2.870
2.690
2.755
127,998
-0.10(-3.67%)
Oct 30, 2017
2.900
3.010
2.750
2.860
98,602
-0.04(-1.38%)
Oct 27, 2017
2.750
2.960
2.710
2.900
72,508
+0.12(+4.32%)
Oct 26, 2017
2.910
3.033
2.760
2.780
45,541
-0.10(-3.30%)
Oct 25, 2017
2.970
2.970
2.820
2.875
80,912
-0.10(-3.20%)
Oct 24, 2017
2.950
3.140
2.861
2.970
161,530
+0.13(+4.58%)
Oct 23, 2017
2.950
3.013
2.780
2.840
49,962
-0.10(-3.40%)
Oct 20, 2017
2.770
3.030
2.730
2.940
66,932
+0.21(+7.69%)
Oct 19, 2017
2.890
2.925
2.700
2.730
172,919
-0.15(-5.21%)
Oct 18, 2017
2.980
3.020
2.840
2.880
198,029
-0.09(-3.03%)
Oct 17, 2017
3.050
3.200
2.950
2.970
163,314
-0.06(-1.98%)
Oct 16, 2017
3.180
3.249
3.000
3.030
222,563
-0.13(-4.11%)
Oct 13, 2017
3.230
3.250
3.150
3.160
29,994
-0.03(-0.94%)
Oct 12, 2017
3.120
3.280
3.120
3.190
34,887
+0.06(+1.92%)
Oct 11, 2017
3.150
3.370
3.060
3.130
89,610
-0.03(-0.95%)
Oct 10, 2017
3.240
3.320
3.151
3.160
67,019
-0.04(-1.25%)
Oct 09, 2017
3.320
3.373
3.190
3.200
52,684
-0.09(-2.74%)
Oct 06, 2017
3.500
3.562
3.250
3.290
77,834
-0.18(-5.19%)
Oct 05, 2017
3.760
3.810
3.450
3.470
98,271
-0.28(-7.47%)
Oct 04, 2017
3.950
4.111
3.600
3.750
133,267
-0.16(-4.09%)
Oct 03, 2017
3.430
4.030
3.390
3.910
325,303
+0.52(+15.34%)
Oct 02, 2017
3.270
3.580
3.231
3.390
121,370
+0.15(+4.63%)
Sep 29, 2017
3.120
3.300
3.100
3.240
52,751
+0.11(+3.51%)
Sep 28, 2017
3.150
3.160
3.080
3.130
29,678
+0.00(+0.00%)
Sep 27, 2017
3.160
3.160
3.050
3.130
33,905
-0.04(-1.26%)
Sep 26, 2017
3.111
3.180
3.064
3.170
39,670
+0.03(+0.96%)
Sep 25, 2017
3.210
3.210
3.120
3.140
96,333
-0.11(-3.38%)
Sep 22, 2017
3.465
3.480
3.210
3.250
61,061
-0.23(-6.61%)
Sep 21, 2017
3.530
3.540
3.450
3.480
55,598
-0.04(-1.14%)
Sep 20, 2017
3.490
3.610
3.487
3.520
65,126
+0.06(+1.73%)
Sep 19, 2017
3.490
3.530
3.430
3.460
29,707
-0.00(-0.03%)
Sep 18, 2017
3.440
3.500
3.440
3.461
54,325
+0.01(+0.32%)
Sep 15, 2017
3.380
3.490
3.360
3.450
38,711
+0.09(+2.68%)
Sep 14, 2017
3.350
3.400
3.330
3.360
37,240
+0.04(+1.20%)
Sep 13, 2017
3.340
3.390
3.210
3.320
45,296
+0.00(+0.00%)
Sep 12, 2017
3.310
3.370
3.300
3.320
23,732
+0.09(+2.79%)
Sep 11, 2017
3.180
3.370
3.180
3.230
18,021
+0.05(+1.57%)
Sep 08, 2017
3.290
3.300
3.110
3.180
36,755
-0.11(-3.34%)
Sep 07, 2017
3.510
3.590
3.250
3.290
69,323
-0.23(-6.53%)
Sep 06, 2017
3.560
3.600
3.420
3.520
47,073
+0.01(+0.28%)
Sep 05, 2017
3.600
3.635
3.460
3.510
83,463
-0.09(-2.50%)
Sep 01, 2017
3.450
3.620
3.420
3.600
50,354
+0.18(+5.26%)
Aug 31, 2017
3.340
3.450
3.302
3.420
51,209
+0.10(+3.01%)
Aug 30, 2017
3.500
3.520
3.300
3.320
45,992
-0.17(-4.87%)
Aug 29, 2017
3.530
3.550
3.350
3.490
43,841
-0.03(-0.85%)
Aug 28, 2017
3.330
3.590
3.278
3.520
111,591
+0.22(+6.67%)
Aug 25, 2017
3.380
3.100
3.300
68,673
+0.12(+3.77%)
Aug 24, 2017
2.980
3.230
2.960
3.180
98,772
+0.20(+6.71%)
Aug 23, 2017
3.040
3.050
2.940
2.980
66,460
-0.08(-2.61%)
Aug 22, 2017
3.090
3.090
3.000
3.060
65,074
-0.03(-0.97%)
Aug 21, 2017
3.100
3.130
3.020
3.090
56,514
-0.02(-0.64%)
Aug 18, 2017
3.030
3.110
3.010
3.110
63,604
+0.06(+1.97%)
Aug 17, 2017
3.090
3.150
3.050
3.050
31,651
-0.03(-0.97%)
Aug 16, 2017
3.140
3.197
3.080
3.080
84,738
-0.03(-0.96%)
Aug 15, 2017
3.210
3.220
3.090
3.110
41,839
-0.11(-3.42%)
Aug 14, 2017
3.080
3.298
3.080
3.220
98,388
+0.10(+3.21%)
Aug 11, 2017
3.360
3.400
3.120
3.120
181,750
-0.28(-8.24%)
Aug 10, 2017
3.530
3.539
3.400
3.400
102,827
-0.10(-2.86%)
Aug 09, 2017
3.600
3.640
3.500
3.500
77,143
-0.11(-3.05%)
Aug 08, 2017
3.750
3.810
3.600
3.610
96,217
-0.14(-3.73%)
Aug 07, 2017
4.040
4.060
3.750
3.750
129,534
-0.33(-8.09%)
Aug 04, 2017
4.120
3.910
4.080
132,486
+0.13(+3.29%)
Aug 03, 2017
4.150
4.160
3.910
3.950
146,257
-0.21(-5.05%)
Aug 02, 2017
4.230
4.230
4.070
4.160
91,723
-0.09(-2.12%)
Aug 01, 2017
4.340
4.340
3.960
4.250
387,466
-0.17(-3.85%)
Jul 31, 2017
4.250
4.490
4.250
4.420
88,609
+0.14(+3.27%)
Jul 28, 2017
4.340
4.490
4.250
4.280
115,292
-0.08(-1.83%)
Jul 27, 2017
4.500
4.500
4.290
4.360
116,762
-0.11(-2.46%)
Jul 26, 2017
4.410
4.523
4.400
4.470
32,559
+0.02(+0.45%)
Jul 25, 2017
4.480
4.530
4.430
4.450
61,744
-0.04(-0.89%)
Jul 24, 2017
4.450
4.516
4.350
4.490
78,056
+0.00(+0.00%)
Jul 21, 2017
4.510
4.679
4.430
4.490
147,404
-0.06(-1.32%)
Jul 20, 2017
4.580
4.706
4.510
4.550
137,071
-0.03(-0.66%)
Jul 19, 2017
4.650
4.720
4.540
4.580
69,115
-0.04(-0.87%)
Jul 18, 2017
4.740
4.765
4.600
4.620
116,230
-0.12(-2.53%)
Jul 17, 2017
4.760
4.780
4.710
4.740
55,406
-0.01(-0.21%)
Jul 14, 2017
4.850
4.850
4.720
4.750
65,821
-0.09(-1.86%)
Jul 13, 2017
4.730
4.920
4.720
4.840
87,103
+0.14(+2.98%)
Jul 12, 2017
4.560
4.739
4.560
4.700
60,375
+0.17(+3.75%)
Jul 11, 2017
4.570
4.660
4.500
4.530
74,543
-0.04(-0.88%)
Jul 10, 2017
4.510
4.665
4.500
4.570
92,840
+0.03(+0.66%)
Jul 07, 2017
4.570
4.633
4.500
4.540
42,120
-0.06(-1.30%)
Jul 06, 2017
4.690
4.760
4.520
4.600
65,741
-0.09(-1.92%)
Jul 05, 2017
4.800
4.900
4.660
4.690
95,824
-0.13(-2.70%)
Jul 03, 2017
5.060
5.080
4.800
4.820
63,849
-0.22(-4.37%)
Jun 30, 2017
5.110
5.160
5.050
5.040
87,875
-0.01(-0.20%)
Jun 29, 2017
4.950
5.085
4.890
5.050
73,720
+0.14(+2.85%)
Jun 28, 2017
5.110
5.110
4.840
4.910
120,225
-0.15(-2.96%)
Jun 27, 2017
5.000
5.134
4.939
5.060
89,017
+0.04(+0.80%)
Jun 26, 2017
5.110
5.200
4.960
5.020
160,937
-0.04(-0.79%)
Jun 23, 2017
4.820
5.120
4.800
5.060
129,317
+0.25(+5.20%)
Jun 22, 2017
4.690
5.240
4.690
4.810
178,027
+0.09(+1.91%)
Jun 21, 2017
4.730
4.780
4.590
4.720
48,694
+0.01(+0.21%)
Jun 20, 2017
4.730
4.750
4.360
4.710
169,366
-0.03(-0.63%)
Jun 19, 2017
4.570
4.760
4.570
4.740
76,750
+0.17(+3.72%)
Jun 16, 2017
4.670
4.720
4.480
4.570
132,381
-0.05(-1.08%)
Jun 15, 2017
4.630
4.716
4.590
4.620
64,193
-0.05(-1.07%)
Jun 14, 2017
4.820
4.820
4.623
4.670
98,357
-0.14(-2.91%)
Jun 13, 2017
4.830
4.990
4.790
4.810
88,907
+0.00(+0.00%)
Jun 12, 2017
4.920
5.000
4.770
4.810
143,103
-0.12(-2.43%)
Jun 09, 2017
5.010
5.130
4.860
4.930
86,255
-0.09(-1.79%)
Jun 08, 2017
4.930
5.100
4.850
5.020
77,220
+0.11(+2.24%)
Jun 07, 2017
5.140
5.140
4.810
4.910
207,864
-0.21(-4.10%)
Jun 06, 2017
5.100
5.230
5.020
5.120
42,996
+0.00(+0.00%)
Jun 05, 2017
5.130
5.240
4.960
5.120
111,028
-0.02(-0.39%)
Jun 02, 2017
5.110
5.219
5.005
5.140
94,769
+0.03(+0.59%)
Jun 01, 2017
4.900
5.190
4.860
5.110
235,824
+0.21(+4.29%)
May 31, 2017
5.270
5.343
4.900
4.900
225,397
-0.37(-7.02%)
May 30, 2017
5.640
5.700
5.250
5.270
274,108
-0.48(-8.35%)
May 26, 2017
5.550
5.770
5.418
5.750
155,372
+0.17(+3.05%)
May 25, 2017
5.670
5.670
5.470
5.580
88,321
-0.06(-1.06%)
May 24, 2017
5.580
5.760
5.502
5.640
143,195
+0.04(+0.71%)
May 23, 2017
5.300
5.670
5.300
5.600
138,835
+0.30(+5.66%)
May 22, 2017
5.420
5.610
5.180
5.300
241,750
-0.08(-1.49%)
May 19, 2017
5.250
5.440
5.140
5.380
267,837
+0.13(+2.48%)
May 18, 2017
5.540
5.600
5.210
5.250
308,661
-0.29(-5.23%)
May 17, 2017
5.700
5.700
5.400
5.540
301,769
-0.28(-4.81%)
May 16, 2017
5.920
5.940
5.800
5.820
171,353
-0.13(-2.18%)
May 15, 2017
5.970
6.050
5.900
5.950
302,757
-0.06(-1.00%)
May 12, 2017
5.870
6.070
5.810
6.010
214,167
+0.04(+0.67%)
May 11, 2017
5.940
6.170
5.833
5.970
354,394
+0.03(+0.51%)
May 10, 2017
6.100
6.170
5.770
5.940
595,788
-0.22(-3.57%)
May 09, 2017
6.200
6.480
6.060
6.160
574,535
-0.02(-0.32%)
May 08, 2017
6.440
6.440
6.000
6.180
567,771
-0.28(-4.33%)
May 05, 2017
6.000
6.570
5.950
6.460
576,353
+0.44(+7.31%)
May 04, 2017
6.050
6.100
5.805
6.020
640,791
-0.10(-1.63%)
May 03, 2017
7.390
7.450
6.120
6.120
1,579,684
-1.36(-18.18%)
May 02, 2017
8.430
8.430
7.325
7.480
1,081,352
-0.65(-8.00%)
May 01, 2017
9.160
9.190
8.020
8.130
675,145
-1.06(-11.53%)
Apr 28, 2017
9.430
9.430
9.112
9.190
232,181
-0.20(-2.13%)
Apr 27, 2017
9.490
9.800
9.030
9.390
433,976
-0.02(-0.21%)
Apr 26, 2017
9.420
9.505
9.330
9.410
231,073
+0.10(+1.07%)
Apr 25, 2017
9.400
9.615
9.210
9.310
469,226
+0.10(+1.09%)
Apr 24, 2017
8.890
9.340
8.780
9.210
464,329
+0.54(+6.23%)
Apr 21, 2017
8.720
8.759
8.380
8.670
298,428
-0.11(-1.25%)
Apr 20, 2017
8.690
9.010
8.500
8.780
464,844
+0.34(+4.03%)
Apr 19, 2017
8.120
8.520
8.080
8.440
311,234
+0.40(+4.98%)
Apr 18, 2017
7.990
8.290
7.850
8.040
154,847
+0.00(+0.00%)
Apr 17, 2017
8.240
8.449
7.650
8.040
419,336
-0.07(-0.86%)
Apr 13, 2017
8.830
8.912
8.010
8.110
366,883
-0.70(-7.95%)
Apr 12, 2017
9.280
9.690
8.350
8.810
563,949
-0.21(-2.33%)
Apr 11, 2017
7.930
9.160
7.930
9.020
966,199
+1.15(+14.61%)
Apr 10, 2017
8.280
8.540
7.740
7.870
565,048
-0.37(-4.49%)
Apr 07, 2017
7.950
8.410
7.851
8.240
371,714
+0.30(+3.78%)
Apr 06, 2017
7.680
8.100
7.680
7.940
293,658
+0.25(+3.25%)
Apr 05, 2017
7.900
8.320
7.538
7.690
420,969
-0.12(-1.54%)
Apr 04, 2017
7.270
8.070
7.221
7.810
406,987
+0.49(+6.69%)
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.