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
Ocular Therapeut
(NQ:
OCUL
)
6.160
-0.110 (-1.75%)
Streaming Delayed Price
Updated: 3:28 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 (%)
Apr 30, 2019
3.940
3.990
3.650
3.750
604,574
-0.18(-4.58%)
Apr 29, 2019
4.090
4.090
3.910
3.930
540,365
-0.16(-3.91%)
Apr 26, 2019
3.990
4.090
3.900
4.090
468,800
+0.10(+2.51%)
Apr 25, 2019
3.970
4.120
3.910
3.990
741,861
+0.02(+0.50%)
Apr 24, 2019
3.870
4.150
3.770
3.970
852,466
+0.11(+2.85%)
Apr 23, 2019
3.650
3.920
3.620
3.860
621,961
+0.20(+5.46%)
Apr 22, 2019
3.650
3.660
3.500
3.660
429,549
+0.02(+0.55%)
Apr 18, 2019
3.640
3.680
3.490
3.640
436,500
-0.01(-0.27%)
Apr 17, 2019
3.750
3.750
3.490
3.650
709,958
-0.05(-1.35%)
Apr 16, 2019
3.750
3.750
3.620
3.700
314,072
-0.01(-0.27%)
Apr 15, 2019
3.790
3.800
3.620
3.710
326,277
-0.07(-1.85%)
Apr 12, 2019
3.960
3.970
3.770
3.780
665,500
-0.18(-4.55%)
Apr 11, 2019
4.080
4.090
3.925
3.960
362,499
-0.12(-2.94%)
Apr 10, 2019
4.000
4.100
3.910
4.080
364,238
+0.07(+1.75%)
Apr 09, 2019
4.260
4.260
4.000
4.010
421,893
-0.23(-5.42%)
Apr 08, 2019
4.410
4.420
4.180
4.240
448,749
-0.20(-4.50%)
Apr 05, 2019
4.350
4.460
4.320
4.440
393,900
+0.10(+2.30%)
Apr 04, 2019
4.230
4.370
4.170
4.340
341,085
+0.10(+2.36%)
Apr 03, 2019
4.150
4.470
4.150
4.240
593,134
+0.09(+2.17%)
Apr 02, 2019
4.070
4.160
3.910
4.150
714,801
+0.08(+1.97%)
Apr 01, 2019
3.990
4.130
3.810
4.070
807,009
+0.10(+2.52%)
Mar 29, 2019
4.020
4.050
3.900
3.970
755,300
-0.01(-0.25%)
Mar 28, 2019
4.030
4.041
3.880
3.980
395,313
-0.04(-1.00%)
Mar 27, 2019
4.000
4.070
3.950
4.020
463,519
+0.00(+0.00%)
Mar 26, 2019
4.040
4.091
3.980
4.020
304,131
+0.04(+1.01%)
Mar 25, 2019
3.950
4.020
3.849
3.980
386,168
+0.04(+1.02%)
Mar 22, 2019
4.160
4.215
3.920
3.940
531,700
-0.22(-5.29%)
Mar 21, 2019
4.140
4.345
4.130
4.160
535,884
+0.00(+0.00%)
Mar 20, 2019
4.080
4.220
4.060
4.160
540,879
+0.06(+1.46%)
Mar 19, 2019
4.180
4.260
4.070
4.100
566,544
+0.04(+0.99%)
Mar 18, 2019
4.070
4.130
3.960
4.060
525,857
+0.01(+0.25%)
Mar 15, 2019
4.210
4.230
4.040
4.050
916,900
-0.04(-0.98%)
Mar 14, 2019
4.200
4.250
4.010
4.090
651,767
-0.12(-2.85%)
Mar 13, 2019
4.370
4.400
4.160
4.210
640,543
-0.15(-3.44%)
Mar 12, 2019
4.390
4.390
4.230
4.360
430,478
-0.03(-0.68%)
Mar 11, 2019
4.310
4.450
4.270
4.390
368,576
+0.10(+2.33%)
Mar 08, 2019
4.240
4.550
3.900
4.290
710,600
-0.09(-2.05%)
Mar 07, 2019
4.300
4.495
4.213
4.380
400,774
+0.08(+1.86%)
Mar 06, 2019
4.570
4.700
4.150
4.300
534,575
-0.26(-5.70%)
Mar 05, 2019
4.720
4.840
4.490
4.560
592,386
-0.15(-3.18%)
Mar 04, 2019
4.690
4.800
4.630
4.710
424,601
+0.04(+0.86%)
Mar 01, 2019
4.490
4.695
4.390
4.670
338,800
+0.22(+4.94%)
Feb 28, 2019
4.680
4.770
4.280
4.450
865,434
-0.19(-4.09%)
Feb 27, 2019
4.690
4.790
4.570
4.640
626,415
-0.05(-1.07%)
Feb 26, 2019
4.800
4.980
4.590
4.690
950,707
-0.08(-1.68%)
Feb 25, 2019
4.250
5.000
4.240
4.770
1,733,953
+0.61(+14.66%)
Feb 22, 2019
3.870
4.350
3.860
4.160
2,205,900
+0.55(+15.24%)
Feb 21, 2019
3.720
3.760
3.570
3.610
261,860
-0.11(-2.96%)
Feb 20, 2019
3.700
3.868
3.670
3.720
428,792
+0.02(+0.54%)
Feb 19, 2019
3.660
3.770
3.660
3.700
186,819
+0.04(+1.09%)
Feb 15, 2019
3.680
3.720
3.650
3.660
166,300
-0.01(-0.27%)
Feb 14, 2019
3.700
3.730
3.625
3.670
194,052
+0.00(+0.00%)
Feb 13, 2019
3.570
3.770
3.480
3.670
402,853
+0.10(+2.80%)
Feb 12, 2019
3.560
3.632
3.550
3.570
192,072
+0.03(+0.85%)
Feb 11, 2019
3.530
3.620
3.490
3.540
270,861
+0.03(+0.85%)
Feb 08, 2019
3.580
3.640
3.460
3.510
592,000
-0.08(-2.23%)
Feb 07, 2019
3.730
3.750
3.530
3.590
297,563
-0.14(-3.75%)
Feb 06, 2019
3.820
3.820
3.710
3.730
200,714
-0.09(-2.36%)
Feb 05, 2019
3.830
4.000
3.790
3.820
347,584
-0.01(-0.26%)
Feb 04, 2019
3.820
3.830
3.720
3.830
226,196
+0.03(+0.79%)
Feb 01, 2019
3.790
3.870
3.770
3.800
489,000
+0.02(+0.53%)
Jan 31, 2019
3.810
3.930
3.750
3.780
355,346
-0.03(-0.79%)
Jan 30, 2019
3.810
3.860
3.680
3.810
426,626
-0.01(-0.26%)
Jan 29, 2019
3.790
3.940
3.740
3.820
408,101
+0.02(+0.53%)
Jan 28, 2019
3.820
3.840
3.632
3.800
365,090
-0.04(-1.04%)
Jan 25, 2019
3.680
3.880
3.680
3.840
320,600
+0.18(+4.92%)
Jan 24, 2019
3.570
3.700
3.480
3.660
327,665
+0.07(+1.95%)
Jan 23, 2019
3.760
3.810
3.560
3.590
344,187
-0.16(-4.27%)
Jan 22, 2019
3.900
3.925
3.735
3.750
394,336
-0.19(-4.82%)
Jan 18, 2019
3.970
4.020
3.850
3.940
289,600
-0.01(-0.25%)
Jan 17, 2019
3.970
4.060
3.880
3.950
231,467
-0.01(-0.25%)
Jan 16, 2019
4.020
4.100
3.890
3.960
234,858
-0.03(-0.75%)
Jan 15, 2019
3.930
4.020
3.880
3.990
230,436
+0.05(+1.27%)
Jan 14, 2019
3.940
4.112
3.920
3.940
294,172
-0.01(-0.25%)
Jan 11, 2019
4.100
4.170
3.890
3.950
632,200
-0.05(-1.25%)
Jan 10, 2019
4.130
4.180
3.920
4.000
816,786
-0.15(-3.61%)
Jan 09, 2019
4.170
4.250
4.100
4.150
202,954
+0.01(+0.24%)
Jan 08, 2019
4.250
4.350
4.030
4.140
466,262
-0.03(-0.72%)
Jan 07, 2019
4.420
4.480
4.140
4.170
733,548
-0.14(-3.25%)
Jan 04, 2019
4.120
4.490
4.100
4.310
515,800
+0.25(+6.16%)
Jan 03, 2019
4.090
4.200
3.850
4.060
484,166
-0.04(-0.98%)
Jan 02, 2019
3.920
4.160
3.870
4.100
534,454
+0.12(+3.02%)
Dec 31, 2018
4.000
4.130
3.550
3.980
1,089,400
-0.15(-3.63%)
Dec 28, 2018
3.920
4.250
3.850
4.130
786,800
+0.26(+6.72%)
Dec 27, 2018
4.000
4.140
3.800
3.870
513,623
-0.20(-4.91%)
Dec 26, 2018
4.160
4.320
3.730
4.070
1,107,700
-0.08(-1.93%)
Dec 24, 2018
4.070
4.260
4.010
4.150
244,100
-0.01(-0.24%)
Dec 21, 2018
4.500
4.540
4.030
4.160
1,331,000
-0.33(-7.35%)
Dec 20, 2018
4.650
4.830
4.350
4.490
913,801
-0.20(-4.26%)
Dec 19, 2018
4.930
5.000
4.580
4.690
501,656
-0.19(-3.89%)
Dec 18, 2018
5.120
5.230
4.800
4.880
525,974
-0.16(-3.17%)
Dec 17, 2018
5.260
5.410
5.020
5.040
584,954
-0.29(-5.44%)
Dec 14, 2018
5.640
5.640
5.290
5.330
518,600
-0.31(-5.50%)
Dec 13, 2018
5.830
5.840
5.500
5.640
443,915
-0.09(-1.57%)
Dec 12, 2018
5.900
6.000
5.710
5.730
357,688
-0.10(-1.72%)
Dec 11, 2018
5.860
6.050
5.730
5.830
506,068
+0.23(+4.11%)
Dec 10, 2018
5.810
5.930
5.500
5.600
738,749
-0.22(-3.78%)
Dec 07, 2018
6.080
6.130
5.680
5.820
693,600
-0.25(-4.12%)
Dec 06, 2018
5.570
6.100
5.500
6.070
1,039,803
+0.46(+8.20%)
Dec 04, 2018
5.810
6.010
5.480
5.610
1,026,500
-0.12(-2.09%)
Dec 03, 2018
5.950
6.420
5.700
5.730
3,502,671
-0.93(-13.96%)
Nov 30, 2018
6.100
6.880
6.100
6.660
1,073,200
+0.60(+9.90%)
Nov 29, 2018
5.650
6.160
5.512
6.060
900,155
+0.40(+7.07%)
Nov 28, 2018
5.390
5.750
5.240
5.660
476,989
+0.29(+5.40%)
Nov 27, 2018
5.650
5.650
5.360
5.370
205,171
-0.28(-4.96%)
Nov 26, 2018
5.680
5.730
5.460
5.650
344,106
-0.03(-0.53%)
Nov 23, 2018
5.250
5.680
5.230
5.680
194,300
+0.41(+7.78%)
Nov 21, 2018
5.270
5.270
5.270
0
+0.16(+3.13%)
Nov 20, 2018
5.120
5.240
5.028
5.110
277,326
-0.13(-2.48%)
Nov 19, 2018
5.350
5.380
5.084
5.240
276,817
-0.08(-1.50%)
Nov 16, 2018
5.320
5.470
5.200
5.320
280,100
-0.02(-0.37%)
Nov 15, 2018
5.110
5.540
5.110
5.340
406,469
+0.30(+5.95%)
Nov 14, 2018
5.330
5.480
5.028
5.040
284,061
-0.25(-4.73%)
Nov 13, 2018
5.350
5.480
5.220
5.290
193,265
+0.00(+0.00%)
Nov 12, 2018
5.530
5.530
5.250
5.290
195,709
-0.27(-4.86%)
Nov 09, 2018
5.600
5.640
5.240
5.560
337,500
-0.10(-1.77%)
Nov 08, 2018
5.080
5.750
4.850
5.660
1,020,317
+0.25(+4.62%)
Nov 07, 2018
5.290
5.430
5.080
5.410
358,022
+0.17(+3.24%)
Nov 06, 2018
5.190
5.280
4.940
5.240
376,670
+0.07(+1.35%)
Nov 05, 2018
5.250
5.560
5.090
5.170
736,837
-0.07(-1.34%)
Nov 02, 2018
5.200
5.275
5.050
5.240
206,600
+0.09(+1.75%)
Nov 01, 2018
4.960
5.290
4.960
5.150
398,723
+0.19(+3.83%)
Oct 31, 2018
4.880
5.020
4.630
4.960
453,846
+0.10(+2.06%)
Oct 30, 2018
5.100
5.100
4.760
4.860
475,194
-0.26(-5.08%)
Oct 29, 2018
5.380
5.380
5.010
5.120
353,585
-0.16(-3.03%)
Oct 26, 2018
5.310
5.440
5.050
5.280
327,900
-0.11(-2.04%)
Oct 25, 2018
5.490
5.590
5.300
5.390
539,953
+0.10(+1.89%)
Oct 24, 2018
5.860
5.970
5.280
5.290
613,868
-0.55(-9.42%)
Oct 23, 2018
5.860
6.060
5.675
5.840
414,358
-0.17(-2.83%)
Oct 22, 2018
6.180
6.190
5.850
6.010
409,215
-0.16(-2.59%)
Oct 19, 2018
6.130
6.400
6.020
6.170
320,600
-0.01(-0.16%)
Oct 18, 2018
6.360
6.490
6.113
6.180
185,545
-0.19(-2.98%)
Oct 17, 2018
6.450
6.460
6.180
6.370
238,966
-0.09(-1.39%)
Oct 16, 2018
6.220
6.490
6.100
6.460
361,224
+0.30(+4.87%)
Oct 15, 2018
6.140
6.280
5.970
6.160
225,175
+0.08(+1.32%)
Oct 12, 2018
6.210
6.260
5.940
6.080
304,100
+0.00(+0.00%)
Oct 11, 2018
5.850
6.250
5.850
6.080
384,988
+0.20(+3.40%)
Oct 10, 2018
6.210
6.400
5.860
5.880
401,834
-0.35(-5.62%)
Oct 09, 2018
6.110
6.390
6.040
6.230
249,959
+0.09(+1.47%)
Oct 08, 2018
6.180
6.210
6.010
6.140
290,630
-0.06(-0.97%)
Oct 05, 2018
6.550
6.580
6.120
6.200
476,800
-0.33(-5.05%)
Oct 04, 2018
6.850
6.910
6.510
6.530
385,946
-0.35(-5.09%)
Oct 03, 2018
6.830
6.930
6.720
6.880
297,495
+0.09(+1.33%)
Oct 02, 2018
7.100
7.130
6.620
6.790
599,695
-0.32(-4.50%)
Oct 01, 2018
6.920
7.310
6.920
7.110
742,943
+0.23(+3.34%)
Sep 28, 2018
6.750
7.070
6.750
6.880
349,900
-0.09(-1.29%)
Sep 27, 2018
6.920
7.040
6.800
6.970
444,102
+0.04(+0.58%)
Sep 26, 2018
6.680
7.170
6.660
6.930
1,224,590
+0.31(+4.68%)
Sep 25, 2018
6.460
6.700
6.460
6.620
552,997
+0.18(+2.80%)
Sep 24, 2018
6.450
6.500
6.350
6.440
209,484
-0.01(-0.16%)
Sep 21, 2018
6.450
6.465
6.350
6.450
571,900
+0.02(+0.31%)
Sep 20, 2018
6.500
6.550
6.390
6.430
424,142
+0.00(+0.00%)
Sep 19, 2018
6.270
6.530
6.260
6.430
304,904
+0.15(+2.39%)
Sep 18, 2018
6.150
6.350
6.130
6.280
390,941
+0.14(+2.28%)
Sep 17, 2018
6.190
6.330
6.130
6.140
237,775
-0.06(-0.97%)
Sep 14, 2018
6.370
6.415
6.120
6.200
315,500
-0.17(-2.67%)
Sep 13, 2018
6.540
6.610
6.360
6.370
385,011
-0.23(-3.48%)
Sep 12, 2018
6.610
6.750
6.510
6.600
369,793
-0.02(-0.30%)
Sep 11, 2018
6.810
6.870
6.580
6.620
386,068
-0.22(-3.22%)
Sep 10, 2018
7.000
7.020
6.780
6.840
389,319
-0.15(-2.15%)
Sep 07, 2018
6.990
7.040
6.830
6.990
507,900
+0.30(+4.48%)
Sep 06, 2018
6.800
6.850
6.560
6.690
396,192
-0.13(-1.91%)
Sep 05, 2018
6.760
6.890
6.570
6.820
445,159
+0.07(+1.04%)
Sep 04, 2018
6.770
6.820
6.620
6.750
487,034
+0.00(+0.00%)
Aug 31, 2018
6.750
6.750
6.750
0
+0.24(+3.69%)
Aug 30, 2018
6.490
6.559
6.450
6.510
280,933
+0.02(+0.31%)
Aug 29, 2018
6.380
6.590
6.380
6.490
390,452
+0.12(+1.88%)
Aug 28, 2018
6.460
6.530
6.240
6.370
306,418
-0.10(-1.55%)
Aug 27, 2018
6.350
6.490
6.200
6.470
410,299
+0.16(+2.54%)
Aug 24, 2018
6.470
6.515
6.260
6.310
250,900
-0.14(-2.17%)
Aug 23, 2018
6.440
6.510
6.310
6.450
280,033
+0.00(+0.00%)
Aug 22, 2018
6.300
6.550
6.300
6.450
695,976
+0.33(+5.39%)
Aug 21, 2018
6.020
6.200
5.980
6.120
362,409
+0.07(+1.16%)
Aug 20, 2018
6.000
6.130
5.890
6.050
499,373
+0.05(+0.83%)
Aug 17, 2018
6.140
6.180
5.970
6.000
351,900
-0.17(-2.76%)
Aug 16, 2018
6.160
6.255
6.030
6.170
254,721
+0.12(+1.98%)
Aug 15, 2018
6.190
6.240
5.990
6.050
372,659
-0.23(-3.66%)
Aug 14, 2018
6.290
6.590
6.210
6.280
520,542
+0.22(+3.63%)
Aug 13, 2018
6.200
6.270
6.000
6.060
205,846
-0.16(-2.57%)
Aug 10, 2018
6.230
6.340
6.150
6.220
293,800
-0.06(-0.96%)
Aug 09, 2018
5.880
6.362
5.800
6.280
550,648
+0.38(+6.44%)
Aug 08, 2018
5.750
6.180
5.675
5.900
570,511
+0.36(+6.50%)
Aug 07, 2018
5.460
5.540
5.410
5.540
171,905
+0.11(+2.03%)
Aug 06, 2018
5.410
5.580
5.360
5.430
114,659
+0.01(+0.18%)
Aug 03, 2018
5.540
5.620
5.340
5.420
197,400
-0.12(-2.17%)
Aug 02, 2018
5.570
5.630
5.500
5.540
192,737
-0.04(-0.72%)
Aug 01, 2018
5.510
5.668
5.480
5.580
202,652
+0.03(+0.54%)
Jul 31, 2018
5.430
5.580
5.360
5.550
221,276
+0.10(+1.83%)
Jul 30, 2018
5.510
5.530
5.230
5.450
363,984
-0.05(-0.91%)
Jul 27, 2018
5.740
5.750
5.470
5.500
305,700
-0.23(-4.01%)
Jul 26, 2018
5.750
5.840
5.611
5.730
216,353
-0.03(-0.52%)
Jul 25, 2018
5.860
5.870
5.700
5.760
305,014
-0.10(-1.71%)
Jul 24, 2018
6.030
6.040
5.829
5.860
354,361
-0.18(-2.98%)
Jul 23, 2018
6.080
6.130
5.880
6.040
487,505
-0.03(-0.49%)
Jul 20, 2018
6.400
6.410
6.020
6.070
587,173
-0.36(-5.60%)
Jul 19, 2018
6.290
6.585
6.200
6.430
625,164
+0.16(+2.55%)
Jul 18, 2018
6.190
6.280
6.060
6.270
235,924
+0.05(+0.80%)
Jul 17, 2018
6.210
6.268
6.080
6.220
198,285
+0.02(+0.32%)
Jul 16, 2018
6.540
6.730
6.120
6.200
462,332
-0.36(-5.49%)
Jul 13, 2018
6.650
6.711
6.530
6.560
423,574
-0.03(-0.46%)
Jul 12, 2018
6.520
6.680
6.220
6.590
602,407
+0.07(+1.07%)
Jul 11, 2018
6.260
6.630
6.210
6.520
535,197
+0.14(+2.19%)
Jul 10, 2018
6.390
6.540
6.260
6.380
263,993
-0.02(-0.31%)
Jul 09, 2018
6.400
6.520
6.140
6.400
379,749
+0.00(+0.00%)
Jul 06, 2018
6.500
6.570
6.350
6.400
341,628
-0.09(-1.39%)
Jul 05, 2018
6.530
6.570
6.290
6.490
304,902
+0.02(+0.31%)
Jul 03, 2018
6.470
6.470
6.470
0
-0.11(-1.67%)
Jul 02, 2018
6.760
6.760
6.010
6.580
945,125
-0.17(-2.52%)
Jun 29, 2018
7.610
7.611
6.610
6.750
814,930
-0.50(-6.90%)
Jun 28, 2018
7.210
7.370
6.910
7.250
407,766
+0.02(+0.28%)
Jun 27, 2018
7.440
7.460
7.135
7.230
362,664
-0.19(-2.56%)
Jun 26, 2018
7.550
7.579
7.297
7.420
358,188
-0.14(-1.85%)
Jun 25, 2018
7.770
7.770
7.380
7.560
420,705
-0.22(-2.77%)
Jun 22, 2018
7.740
7.790
7.450
7.775
869,566
+0.04(+0.58%)
Jun 21, 2018
7.950
8.019
6.880
7.730
1,093,553
-0.18(-2.28%)
Jun 20, 2018
8.040
8.120
7.810
7.910
397,986
-0.11(-1.37%)
Jun 19, 2018
7.920
8.100
7.740
8.020
355,063
+0.03(+0.38%)
Jun 18, 2018
8.170
8.240
7.920
7.990
512,727
-0.18(-2.20%)
Jun 15, 2018
8.220
8.140
8.170
355,922
+0.03(+0.37%)
Jun 14, 2018
8.140
8.277
7.980
8.140
507,090
+0.04(+0.49%)
Jun 13, 2018
7.760
8.170
7.750
8.100
669,648
+0.39(+5.06%)
Jun 12, 2018
7.250
7.800
7.250
7.710
737,864
+0.46(+6.34%)
Jun 11, 2018
7.220
7.310
7.200
7.250
252,126
+0.03(+0.42%)
Jun 08, 2018
7.240
7.394
7.145
7.220
322,840
-0.01(-0.14%)
Jun 07, 2018
7.160
7.390
7.100
7.230
509,950
+0.08(+1.12%)
Jun 06, 2018
7.000
7.360
7.000
7.150
897,545
+0.29(+4.23%)
Jun 05, 2018
6.740
6.900
6.690
6.860
289,165
+0.09(+1.33%)
Jun 04, 2018
6.810
6.810
6.580
6.770
206,801
-0.04(-0.59%)
Jun 01, 2018
6.810
6.825
6.750
6.810
248,416
+0.04(+0.59%)
May 31, 2018
6.670
6.820
6.658
6.770
293,981
+0.05(+0.74%)
May 30, 2018
6.740
6.839
6.700
6.720
272,377
-0.01(-0.15%)
May 29, 2018
6.690
6.750
6.570
6.730
248,747
+0.03(+0.45%)
May 25, 2018
6.700
6.700
6.700
0
-0.08(-1.18%)
May 24, 2018
6.670
6.840
6.611
6.780
226,679
+0.15(+2.26%)
May 23, 2018
6.820
6.900
6.550
6.630
308,510
-0.19(-2.79%)
May 22, 2018
6.890
6.929
6.760
6.820
276,967
-0.07(-1.02%)
May 21, 2018
6.940
6.952
6.810
6.890
200,877
-0.04(-0.58%)
May 18, 2018
6.940
7.000
6.800
6.930
244,151
+0.01(+0.14%)
May 17, 2018
6.940
7.030
6.820
6.920
298,926
+0.00(+0.00%)
May 16, 2018
6.840
7.060
6.820
6.920
245,225
+0.08(+1.17%)
May 15, 2018
6.820
6.920
6.520
6.840
287,519
+0.02(+0.29%)
May 14, 2018
7.230
7.320
6.720
6.820
343,362
-0.32(-4.48%)
May 11, 2018
6.920
7.190
6.900
7.140
404,148
+0.21(+3.03%)
May 10, 2018
6.780
7.140
6.700
6.930
428,622
+0.20(+2.97%)
May 09, 2018
6.250
6.820
6.250
6.730
421,363
+0.00(+0.00%)
May 08, 2018
6.740
6.830
6.600
6.730
197,668
+0.02(+0.30%)
May 07, 2018
6.440
6.760
6.360
6.710
204,555
+0.26(+4.03%)
May 04, 2018
6.280
6.540
6.230
6.450
213,001
+0.17(+2.71%)
May 03, 2018
6.600
6.639
6.260
6.280
208,767
-0.30(-4.56%)
May 02, 2018
6.430
6.700
6.420
6.580
236,839
+0.12(+1.86%)
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.