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
U S Global Inv Inc
(NQ:
GROW
)
2.689
+0.009 (+0.33%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 21, 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 31, 2020
0.9345
0.9481
0.8843
0.8844
15,894
+0.02(+2.12%)
Mar 30, 2020
0.9117
0.9528
0.8661
0.8661
34,685
-0.06(-6.86%)
Mar 27, 2020
0.9664
0.9664
0.8826
0.9299
37,513
-0.02(-1.92%)
Mar 26, 2020
0.8205
0.9481
0.8205
0.9481
65,778
+0.11(+13.04%)
Mar 25, 2020
0.8205
0.8570
0.7932
0.8387
71,828
+0.06(+8.22%)
Mar 24, 2020
0.8205
0.8568
0.7749
0.7750
105,152
-0.05(-5.52%)
Mar 23, 2020
0.7840
0.8570
0.7293
0.8203
71,515
-0.00(-0.02%)
Mar 20, 2020
0.7840
0.8520
0.7840
0.8205
107,604
+0.00(+0.16%)
Mar 19, 2020
0.7932
0.8843
0.7932
0.8192
41,911
+0.04(+4.49%)
Mar 18, 2020
0.8387
0.9345
0.7840
0.7840
102,155
-0.12(-13.13%)
Mar 17, 2020
0.8296
0.9755
0.7767
0.9026
83,710
+0.07(+8.79%)
Mar 16, 2020
0.8387
0.8752
0.8296
0.8296
76,165
-0.04(-4.75%)
Mar 13, 2020
0.8479
0.9336
0.8479
0.8710
22,376
-0.01(-1.25%)
Mar 12, 2020
0.9504
0.9504
0.8275
0.8820
55,024
-0.06(-6.78%)
Mar 11, 2020
0.9457
0.9912
0.9184
0.9462
25,945
-0.09(-8.72%)
Mar 10, 2020
1.000
1.037
0.9457
1.037
29,307
+0.03(+2.70%)
Mar 09, 2020
0.9639
1.009
0.9548
1.009
15,029
+0.05(+4.72%)
Mar 06, 2020
1.000
1.128
0.9639
0.9639
60,264
-0.12(-10.92%)
Mar 05, 2020
1.055
1.082
1.027
1.082
23,747
+0.00(+0.00%)
Mar 04, 2020
1.055
1.100
1.055
1.082
5,253
+0.03(+2.59%)
Mar 03, 2020
1.073
1.218
1.018
1.055
41,097
-0.05(-4.92%)
Mar 02, 2020
1.000
1.118
1.000
1.109
25,915
+0.13(+12.96%)
Feb 28, 2020
0.9779
1.023
0.9639
0.9821
54,985
-0.06(-6.09%)
Feb 27, 2020
1.137
1.182
1.046
1.046
57,240
-0.14(-11.54%)
Feb 26, 2020
1.155
1.227
1.137
1.182
31,253
+0.04(+3.30%)
Feb 25, 2020
1.273
1.319
1.144
1.144
16,091
-0.15(-11.37%)
Feb 24, 2020
1.264
1.346
1.191
1.291
75,668
+0.05(+4.03%)
Feb 21, 2020
1.246
1.264
1.218
1.241
47,287
+0.01(+1.11%)
Feb 20, 2020
1.173
1.246
1.173
1.228
14,516
+0.04(+3.05%)
Feb 19, 2020
1.200
1.209
1.182
1.191
16,150
+0.02(+1.55%)
Feb 18, 2020
1.137
1.186
1.109
1.173
22,525
-0.01(-0.77%)
Feb 14, 2020
1.128
1.200
1.128
1.182
6,928
+0.02(+1.56%)
Feb 13, 2020
1.282
1.291
1.118
1.164
44,470
-0.14(-10.80%)
Feb 12, 2020
1.228
1.337
1.228
1.305
50,717
+0.08(+6.30%)
Feb 11, 2020
1.200
1.247
1.091
1.228
30,355
+0.07(+6.31%)
Feb 10, 2020
1.182
1.255
1.028
1.155
124,734
-0.00(-0.01%)
Feb 07, 2020
1.155
1.235
1.155
1.155
27,932
-0.04(-3.61%)
Feb 06, 2020
1.198
1.225
1.195
1.198
14,548
-0.01(-0.75%)
Feb 05, 2020
1.153
1.252
1.153
1.207
19,501
+0.03(+2.47%)
Feb 04, 2020
1.180
1.252
1.153
1.178
20,024
+0.03(+2.20%)
Feb 03, 2020
1.171
1.214
1.153
1.153
15,448
-0.04(-3.05%)
Jan 31, 2020
1.162
1.189
1.162
1.189
15,976
+0.02(+2.03%)
Jan 30, 2020
1.189
1.189
1.153
1.165
15,168
-0.03(-2.58%)
Jan 29, 2020
1.189
1.234
1.162
1.196
8,639
-0.00(-0.16%)
Jan 28, 2020
1.207
1.234
1.162
1.198
31,664
-0.01(-0.75%)
Jan 27, 2020
1.225
1.234
1.207
1.207
19,958
-0.02(-1.73%)
Jan 24, 2020
1.225
1.252
1.225
1.228
15,535
+0.00(+0.25%)
Jan 23, 2020
1.252
1.252
1.225
1.225
20,419
-0.02(-1.45%)
Jan 22, 2020
1.243
1.246
1.225
1.243
13,092
+0.01(+0.72%)
Jan 21, 2020
1.225
1.252
1.225
1.234
46,398
+0.00(+0.00%)
Jan 17, 2020
1.216
1.252
1.216
1.234
9,916
-0.01(-0.74%)
Jan 16, 2020
1.225
1.252
1.225
1.244
14,820
+0.05(+3.80%)
Jan 15, 2020
1.241
1.253
1.198
1.198
15,917
-0.05(-3.65%)
Jan 14, 2020
1.216
1.270
1.180
1.243
11,310
+0.03(+2.24%)
Jan 13, 2020
1.225
1.252
1.207
1.216
27,042
-0.05(-3.60%)
Jan 10, 2020
1.225
1.269
1.225
1.262
12,891
+0.02(+1.71%)
Jan 09, 2020
1.259
1.263
1.223
1.240
41,666
-0.05(-3.58%)
Jan 08, 2020
1.277
1.332
1.277
1.286
9,297
-0.01(-0.80%)
Jan 07, 2020
1.296
1.340
1.277
1.297
17,706
-0.03(-1.95%)
Jan 06, 2020
1.314
1.359
1.281
1.323
22,628
+0.02(+1.39%)
Jan 03, 2020
1.350
1.395
1.305
1.305
133,561
-0.05(-3.34%)
Jan 02, 2020
1.343
1.350
1.323
1.350
13,979
+0.05(+3.46%)
Dec 31, 2019
1.268
1.314
1.268
1.305
69,871
+0.02(+1.41%)
Dec 30, 2019
1.205
1.314
1.205
1.286
68,265
+0.08(+6.77%)
Dec 27, 2019
1.205
1.250
1.205
1.205
34,991
+0.00(+0.00%)
Dec 26, 2019
1.160
1.223
1.151
1.205
54,385
+0.01(+0.87%)
Dec 24, 2019
1.151
1.223
1.151
1.194
34,659
+0.04(+3.82%)
Dec 23, 2019
1.187
1.187
1.123
1.151
18,820
-0.04(-3.05%)
Dec 20, 2019
1.169
1.187
1.141
1.187
23,621
+0.02(+1.55%)
Dec 19, 2019
1.151
1.205
1.123
1.169
47,949
+0.02(+1.57%)
Dec 18, 2019
1.141
1.169
1.124
1.151
16,240
+0.00(+0.00%)
Dec 17, 2019
1.114
1.151
1.096
1.151
97,654
+0.01(+0.79%)
Dec 16, 2019
1.169
1.178
1.087
1.141
66,124
-0.04(-3.08%)
Dec 13, 2019
1.178
1.198
1.169
1.178
33,114
+0.00(+0.00%)
Dec 12, 2019
1.205
1.223
1.178
1.178
32,123
-0.05(-3.70%)
Dec 11, 2019
1.246
1.249
1.205
1.223
28,693
-0.02(-1.82%)
Dec 10, 2019
1.241
1.277
1.241
1.246
22,580
-0.00(-0.36%)
Dec 09, 2019
1.241
1.268
1.241
1.250
35,306
+0.00(+0.00%)
Dec 06, 2019
1.277
1.277
1.250
1.250
13,908
-0.02(-1.25%)
Dec 05, 2019
1.294
1.294
1.266
1.266
19,287
-0.02(-1.41%)
Dec 04, 2019
1.311
1.338
1.278
1.284
22,774
-0.03(-2.07%)
Dec 03, 2019
1.275
1.338
1.275
1.311
11,010
+0.00(+0.12%)
Dec 02, 2019
1.284
1.311
1.284
1.310
12,515
-0.00(-0.12%)
Nov 29, 2019
1.293
1.311
1.284
1.311
19,240
-0.02(-1.73%)
Nov 27, 2019
1.338
1.375
1.311
1.334
23,774
-0.03(-2.15%)
Nov 26, 2019
1.366
1.375
1.338
1.364
16,610
+0.01(+0.53%)
Nov 25, 2019
1.356
1.366
1.329
1.356
29,903
-0.03(-1.96%)
Nov 22, 2019
1.356
1.393
1.356
1.384
24,106
-0.01(-0.65%)
Nov 21, 2019
1.338
1.393
1.338
1.393
28,340
+0.06(+4.76%)
Nov 20, 2019
1.347
1.402
1.325
1.329
65,082
-0.03(-2.00%)
Nov 19, 2019
1.375
1.411
1.347
1.356
83,221
-0.02(-1.32%)
Nov 18, 2019
1.356
1.384
1.329
1.375
37,237
+0.00(+0.00%)
Nov 15, 2019
1.366
1.393
1.356
1.375
18,687
+0.00(+0.00%)
Nov 14, 2019
1.356
1.375
1.338
1.375
31,630
+0.00(+0.00%)
Nov 13, 2019
1.375
1.375
1.337
1.375
42,042
+0.00(+0.00%)
Nov 12, 2019
1.393
1.402
1.363
1.375
29,479
-0.05(-3.18%)
Nov 11, 2019
1.356
1.429
1.356
1.420
29,028
+0.04(+2.61%)
Nov 08, 2019
1.456
1.469
1.375
1.384
31,183
-0.07(-4.97%)
Nov 07, 2019
1.456
1.465
1.429
1.456
52,584
+0.04(+2.71%)
Nov 06, 2019
1.472
1.481
1.409
1.418
30,571
-0.02(-1.26%)
Nov 05, 2019
1.454
1.463
1.405
1.436
25,323
-0.04(-2.45%)
Nov 04, 2019
1.445
1.481
1.445
1.472
31,295
+0.02(+1.24%)
Nov 01, 2019
1.318
1.454
1.300
1.454
79,190
+0.12(+8.78%)
Oct 31, 2019
1.490
1.490
1.291
1.336
160,605
-0.18(-11.90%)
Oct 30, 2019
1.715
1.734
1.427
1.517
180,002
-0.18(-10.64%)
Oct 29, 2019
1.815
1.842
1.670
1.697
76,877
-0.15(-8.29%)
Oct 28, 2019
1.779
1.880
1.779
1.851
92,341
+0.09(+5.13%)
Oct 25, 2019
1.761
1.779
1.743
1.761
45,077
+0.01(+0.78%)
Oct 24, 2019
1.734
1.761
1.734
1.747
21,795
+0.03(+1.84%)
Oct 23, 2019
1.725
1.752
1.715
1.715
13,008
-0.03(-1.55%)
Oct 22, 2019
1.761
1.761
1.697
1.743
10,074
+0.02(+1.05%)
Oct 21, 2019
1.706
1.734
1.699
1.725
8,500
+0.04(+2.14%)
Oct 18, 2019
1.715
1.750
1.670
1.688
13,512
-0.03(-1.58%)
Oct 17, 2019
1.706
1.761
1.697
1.715
11,252
-0.02(-1.04%)
Oct 16, 2019
1.670
1.761
1.670
1.734
28,613
+0.06(+3.78%)
Oct 15, 2019
1.752
1.788
1.670
1.670
77,132
-0.05(-3.12%)
Oct 14, 2019
1.788
1.788
1.697
1.724
26,541
-0.05(-2.58%)
Oct 11, 2019
1.770
1.779
1.727
1.770
18,496
-0.01(-0.51%)
Oct 10, 2019
1.770
1.833
1.770
1.779
19,005
-0.01(-0.38%)
Oct 09, 2019
1.804
1.813
1.785
1.785
15,764
-0.05(-2.50%)
Oct 08, 2019
1.822
1.849
1.797
1.831
12,450
+0.03(+1.53%)
Oct 07, 2019
1.804
1.849
1.794
1.804
17,090
+0.00(+0.00%)
Oct 04, 2019
1.749
1.804
1.731
1.804
9,537
+0.05(+2.56%)
Oct 03, 2019
1.749
1.794
1.731
1.758
29,900
-0.03(-1.52%)
Oct 02, 2019
1.867
1.867
1.769
1.785
28,645
-0.09(-4.81%)
Oct 01, 2019
1.785
1.876
1.740
1.876
45,008
+0.08(+4.52%)
Sep 30, 2019
1.939
1.957
1.767
1.794
184,395
-0.14(-7.44%)
Sep 27, 2019
1.912
1.966
1.912
1.939
34,821
+0.00(+0.23%)
Sep 26, 2019
1.885
1.975
1.885
1.934
37,351
+0.08(+4.13%)
Sep 25, 2019
1.912
1.943
1.858
1.858
24,828
-0.08(-4.19%)
Sep 24, 2019
1.939
1.939
1.858
1.939
90,728
+0.00(+0.00%)
Sep 23, 2019
1.948
1.957
1.885
1.939
85,062
+0.00(+0.00%)
Sep 20, 2019
1.867
1.939
1.840
1.939
53,340
+0.03(+1.41%)
Sep 19, 2019
1.840
1.912
1.813
1.912
39,186
+0.07(+3.92%)
Sep 18, 2019
1.849
1.867
1.758
1.840
31,390
-0.01(-0.73%)
Sep 17, 2019
1.831
1.858
1.797
1.853
21,885
+0.01(+0.73%)
Sep 16, 2019
1.804
1.849
1.758
1.840
33,300
+0.03(+1.49%)
Sep 13, 2019
1.804
1.876
1.785
1.813
49,792
-0.01(-0.37%)
Sep 12, 2019
1.711
1.837
1.711
1.819
45,834
+0.10(+5.76%)
Sep 11, 2019
1.648
1.747
1.639
1.720
63,473
+0.03(+1.60%)
Sep 10, 2019
1.702
1.702
1.666
1.693
60,024
-0.01(-0.53%)
Sep 09, 2019
1.765
1.774
1.702
1.702
75,062
-0.06(-3.57%)
Sep 06, 2019
1.774
1.828
1.621
1.765
273,696
-0.12(-6.22%)
Sep 05, 2019
2.026
2.062
1.846
1.882
172,464
-0.14(-6.70%)
Sep 04, 2019
1.999
2.026
1.855
2.017
155,029
+0.09(+4.67%)
Sep 03, 2019
1.936
1.979
1.874
1.927
71,964
-0.01(-0.46%)
Aug 30, 2019
1.855
1.942
1.747
1.936
124,357
+0.12(+6.44%)
Aug 29, 2019
1.801
1.855
1.711
1.819
103,442
-0.05(-2.88%)
Aug 28, 2019
1.774
1.873
1.765
1.873
64,104
+0.11(+6.12%)
Aug 27, 2019
1.864
1.864
1.720
1.765
76,651
-0.06(-3.45%)
Aug 26, 2019
1.945
1.945
1.756
1.828
95,827
-0.03(-1.45%)
Aug 23, 2019
1.873
1.972
1.807
1.855
128,798
-0.01(-0.49%)
Aug 22, 2019
2.035
2.035
1.864
1.864
131,865
-0.13(-6.33%)
Aug 21, 2019
1.864
2.017
1.828
1.990
253,709
+0.18(+9.95%)
Aug 20, 2019
1.891
1.891
1.801
1.810
69,657
-0.02(-0.92%)
Aug 19, 2019
1.783
1.846
1.711
1.827
81,332
+0.07(+4.03%)
Aug 16, 2019
1.774
1.785
1.711
1.756
54,073
+0.03(+1.56%)
Aug 15, 2019
1.819
1.846
1.720
1.729
67,549
-0.11(-5.88%)
Aug 14, 2019
1.648
1.837
1.630
1.837
135,691
+0.19(+11.48%)
Aug 13, 2019
1.720
1.720
1.648
1.648
142,942
-0.08(-4.60%)
Aug 12, 2019
1.819
1.819
1.702
1.728
71,720
-0.02(-1.12%)
Aug 09, 2019
1.837
1.873
1.720
1.747
60,846
-0.02(-0.89%)
Aug 08, 2019
1.862
1.934
1.763
1.763
179,449
+0.00(+0.00%)
Aug 07, 2019
1.619
1.817
1.610
1.763
205,438
+0.20(+12.64%)
Aug 06, 2019
1.709
1.709
1.556
1.565
59,640
-0.14(-8.42%)
Aug 05, 2019
1.574
1.754
1.511
1.709
175,849
+0.14(+9.20%)
Aug 02, 2019
1.573
1.583
1.484
1.565
54,253
+0.00(+0.00%)
Aug 01, 2019
1.574
1.601
1.538
1.565
79,862
+0.00(+0.00%)
Jul 31, 2019
1.538
1.601
1.529
1.565
61,199
+0.01(+0.58%)
Jul 30, 2019
1.565
1.601
1.538
1.556
48,980
+0.00(+0.00%)
Jul 29, 2019
1.619
1.619
1.529
1.556
77,000
+0.00(+0.00%)
Jul 26, 2019
1.439
1.574
1.439
1.556
91,496
+0.14(+10.19%)
Jul 25, 2019
1.439
1.466
1.403
1.412
45,291
-0.04(-2.48%)
Jul 24, 2019
1.457
1.565
1.448
1.448
51,750
-0.04(-3.01%)
Jul 23, 2019
1.547
1.574
1.493
1.493
111,213
-0.05(-3.49%)
Jul 22, 2019
1.637
1.637
1.529
1.547
47,677
-0.05(-3.37%)
Jul 19, 2019
1.583
1.655
1.548
1.601
129,407
-0.01(-0.55%)
Jul 18, 2019
1.484
1.664
1.484
1.610
156,972
+0.10(+6.54%)
Jul 17, 2019
1.439
1.529
1.423
1.511
68,797
+0.08(+5.66%)
Jul 16, 2019
1.430
1.493
1.394
1.430
30,686
-0.04(-2.45%)
Jul 15, 2019
1.475
1.529
1.457
1.466
51,360
-0.04(-2.98%)
Jul 12, 2019
1.484
1.574
1.475
1.511
87,383
+0.04(+2.59%)
Jul 11, 2019
1.518
1.518
1.446
1.473
40,946
-0.04(-2.96%)
Jul 10, 2019
1.428
1.527
1.419
1.518
101,227
+0.04(+2.42%)
Jul 09, 2019
1.572
1.583
1.455
1.482
118,779
-0.11(-6.78%)
Jul 08, 2019
1.599
1.635
1.554
1.590
43,812
-0.01(-0.56%)
Jul 05, 2019
1.554
1.599
1.554
1.599
38,413
+0.00(+0.00%)
Jul 03, 2019
1.608
1.617
1.552
1.599
72,039
+0.06(+4.09%)
Jul 02, 2019
1.437
1.563
1.399
1.536
95,470
+0.03(+1.79%)
Jul 01, 2019
1.527
1.572
1.392
1.509
248,626
-0.12(-7.18%)
Jun 28, 2019
1.617
1.662
1.527
1.626
280,811
+0.01(+0.56%)
Jun 27, 2019
1.284
1.706
1.275
1.617
903,193
+0.09(+5.88%)
Jun 26, 2019
1.221
1.850
1.212
1.527
4,012,109
+0.32(+26.87%)
Jun 25, 2019
1.239
1.239
1.168
1.203
103,936
+0.01(+0.75%)
Jun 24, 2019
1.087
1.248
1.033
1.194
362,019
+0.12(+10.83%)
Jun 21, 2019
1.051
1.078
1.051
1.078
69,367
+0.03(+3.31%)
Jun 20, 2019
1.033
1.068
1.033
1.043
44,458
-0.01(-0.73%)
Jun 19, 2019
1.042
1.078
1.033
1.051
16,904
+0.02(+1.74%)
Jun 18, 2019
1.033
1.069
1.033
1.033
18,092
+0.01(+0.88%)
Jun 17, 2019
1.015
1.060
1.015
1.024
41,393
-0.02(-1.72%)
Jun 14, 2019
1.028
1.060
1.024
1.042
12,359
-0.01(-0.85%)
Jun 13, 2019
0.9969
1.051
0.9969
1.051
38,244
+0.02(+2.01%)
Jun 12, 2019
1.006
1.042
1.001
1.030
20,339
+0.01(+0.69%)
Jun 11, 2019
1.008
1.033
0.9969
1.023
31,804
+0.04(+3.55%)
Jun 10, 2019
1.024
1.051
0.9879
0.9879
68,992
-0.04(-4.35%)
Jun 07, 2019
1.015
1.051
0.9974
1.033
28,058
+0.03(+2.91%)
Jun 06, 2019
1.048
1.048
1.004
1.004
24,437
-0.02(-1.73%)
Jun 05, 2019
1.013
1.075
1.013
1.021
22,775
-0.01(-0.90%)
Jun 04, 2019
1.031
1.031
1.004
1.031
33,692
+0.02(+1.77%)
Jun 03, 2019
1.039
1.039
0.9947
1.013
64,996
+0.01(+0.89%)
May 31, 2019
1.004
1.031
1.004
1.004
27,898
+0.00(+0.00%)
May 30, 2019
1.039
1.039
0.9768
1.004
97,958
-0.01(-0.96%)
May 29, 2019
1.031
1.075
0.9768
1.013
95,261
-0.04(-4.17%)
May 28, 2019
1.048
1.102
1.048
1.057
29,951
+0.02(+1.72%)
May 24, 2019
1.066
1.066
1.022
1.039
11,382
-0.01(-0.85%)
May 23, 2019
1.075
1.075
1.022
1.048
39,600
-0.01(-0.85%)
May 22, 2019
1.057
1.093
1.039
1.057
57,417
+0.00(+0.00%)
May 21, 2019
1.057
1.075
1.031
1.057
32,180
+0.00(+0.43%)
May 20, 2019
1.013
1.075
1.013
1.053
78,576
-0.00(-0.42%)
May 17, 2019
1.084
1.102
1.039
1.057
36,267
-0.02(-1.67%)
May 16, 2019
1.120
1.120
1.057
1.075
52,676
-0.04(-3.23%)
May 15, 2019
1.102
1.111
1.048
1.111
25,293
+0.04(+3.33%)
May 14, 2019
1.156
1.165
1.066
1.075
264,064
-0.07(-6.25%)
May 13, 2019
1.039
1.147
1.022
1.147
630,757
+0.12(+11.86%)
May 10, 2019
1.057
1.066
1.022
1.025
100,545
-0.00(-0.37%)
May 09, 2019
1.052
1.073
1.029
1.029
18,937
+0.00(+0.09%)
May 08, 2019
1.064
1.082
1.028
1.028
38,874
-0.04(-4.17%)
May 07, 2019
1.091
1.100
1.028
1.073
38,853
+0.04(+4.35%)
May 06, 2019
1.082
1.082
1.028
1.028
21,535
-0.04(-4.17%)
May 03, 2019
1.073
1.109
1.055
1.073
22,255
+0.03(+2.56%)
May 02, 2019
1.091
1.091
1.028
1.046
43,622
-0.04(-4.10%)
May 01, 2019
1.064
1.109
1.056
1.091
26,122
+0.04(+3.39%)
Apr 30, 2019
1.010
1.064
1.010
1.055
23,577
+0.04(+3.51%)
Apr 29, 2019
1.046
1.082
1.010
1.019
112,276
-0.04(-4.20%)
Apr 26, 2019
1.068
1.073
1.051
1.064
23,485
+0.00(+0.00%)
Apr 25, 2019
1.055
1.091
1.029
1.064
18,777
+0.01(+0.85%)
Apr 24, 2019
1.153
1.153
1.010
1.055
73,032
-0.03(-2.48%)
Apr 23, 2019
1.073
1.189
1.066
1.082
123,545
+0.02(+1.68%)
Apr 22, 2019
1.064
1.073
1.055
1.064
42,105
+0.00(+0.00%)
Apr 18, 2019
1.064
1.073
1.037
1.064
35,564
+0.03(+2.59%)
Apr 17, 2019
1.064
1.073
1.037
1.037
27,479
-0.02(-2.11%)
Apr 16, 2019
1.046
1.073
1.024
1.060
52,470
-0.00(-0.42%)
Apr 15, 2019
1.064
1.109
1.013
1.064
71,134
+0.00(+0.00%)
Apr 12, 2019
1.100
1.109
1.037
1.064
128,947
-0.05(-4.61%)
Apr 11, 2019
1.160
1.196
1.071
1.115
219,724
-0.07(-6.02%)
Apr 10, 2019
1.008
1.223
1.008
1.187
1,262,081
+0.17(+16.67%)
Apr 09, 2019
1.026
1.044
0.9995
1.017
29,654
-0.01(-0.87%)
Apr 08, 2019
0.9816
1.044
0.9816
1.026
42,190
+0.05(+5.50%)
Apr 05, 2019
1.044
1.053
0.9727
0.9727
44,376
-0.04(-3.54%)
Apr 04, 2019
1.053
1.089
1.008
1.008
90,666
-0.05(-5.04%)
Apr 03, 2019
1.071
1.080
1.035
1.062
221,452
+0.00(+0.00%)
Apr 02, 2019
1.044
1.142
1.017
1.062
390,701
+0.04(+3.49%)
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.