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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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 (%)
Nov 30, 2018
6.360
6.500
6.240
6.440
316,300
+0.07(+1.10%)
Nov 29, 2018
6.280
6.480
6.280
6.370
162,395
+0.02(+0.31%)
Nov 28, 2018
6.290
6.490
6.220
6.350
266,385
+0.11(+1.76%)
Nov 27, 2018
6.180
6.260
6.090
6.240
207,612
+0.05(+0.81%)
Nov 26, 2018
6.060
6.230
6.000
6.190
171,999
+0.10(+1.64%)
Nov 23, 2018
6.000
6.300
6.000
6.090
105,400
+0.06(+1.00%)
Nov 21, 2018
6.030
6.030
6.030
0
-0.13(-2.11%)
Nov 20, 2018
6.220
6.380
6.080
6.160
225,796
-0.18(-2.84%)
Nov 19, 2018
6.530
6.780
6.280
6.340
253,459
-0.18(-2.76%)
Nov 16, 2018
6.610
6.990
6.110
6.520
677,400
-0.14(-2.10%)
Nov 15, 2018
5.840
6.670
5.840
6.660
622,926
+0.86(+14.83%)
Nov 14, 2018
5.720
5.930
5.630
5.800
211,819
+0.19(+3.39%)
Nov 13, 2018
5.610
5.700
5.520
5.610
172,530
+0.01(+0.18%)
Nov 12, 2018
5.640
5.670
5.347
5.600
126,058
-0.06(-1.06%)
Nov 09, 2018
5.710
5.750
5.570
5.660
122,800
-0.04(-0.70%)
Nov 08, 2018
5.130
5.810
5.030
5.700
166,653
+0.09(+1.60%)
Nov 07, 2018
5.640
5.680
5.550
5.610
131,111
-0.02(-0.36%)
Nov 06, 2018
5.510
5.630
5.470
5.630
88,155
+0.15(+2.74%)
Nov 05, 2018
5.560
5.610
5.380
5.480
82,238
-0.06(-1.08%)
Nov 02, 2018
5.560
5.650
5.475
5.540
73,600
+0.01(+0.18%)
Nov 01, 2018
5.310
5.550
5.260
5.530
70,274
+0.23(+4.34%)
Oct 31, 2018
5.500
5.540
5.270
5.300
112,541
-0.14(-2.57%)
Oct 30, 2018
5.160
5.450
5.140
5.440
138,742
+0.27(+5.22%)
Oct 29, 2018
5.300
5.340
5.110
5.170
129,492
-0.10(-1.90%)
Oct 26, 2018
5.190
5.420
5.150
5.270
197,100
-0.01(-0.19%)
Oct 25, 2018
5.120
5.320
5.100
5.280
121,396
+0.13(+2.52%)
Oct 24, 2018
5.480
5.490
5.140
5.150
114,278
-0.32(-5.85%)
Oct 23, 2018
5.390
5.500
5.240
5.470
112,137
+0.00(+0.00%)
Oct 22, 2018
5.400
5.590
5.400
5.470
127,277
+0.06(+1.11%)
Oct 19, 2018
5.760
5.820
5.350
5.410
278,000
-0.35(-6.08%)
Oct 18, 2018
5.940
5.950
5.740
5.760
99,393
-0.16(-2.70%)
Oct 17, 2018
5.960
5.960
5.800
5.920
52,037
-0.01(-0.17%)
Oct 16, 2018
5.850
5.960
5.850
5.930
135,357
+0.14(+2.42%)
Oct 15, 2018
5.750
5.860
5.665
5.790
201,069
-0.02(-0.34%)
Oct 12, 2018
5.650
5.820
5.590
5.810
263,200
+0.23(+4.12%)
Oct 11, 2018
5.650
5.790
5.510
5.580
186,707
-0.08(-1.41%)
Oct 10, 2018
5.800
5.800
5.594
5.660
267,991
-0.12(-2.08%)
Oct 09, 2018
5.770
5.940
5.750
5.780
170,044
+0.00(+0.00%)
Oct 08, 2018
6.030
6.040
5.770
5.780
301,978
-0.26(-4.30%)
Oct 05, 2018
6.150
6.210
5.960
6.040
245,500
-0.11(-1.79%)
Oct 04, 2018
6.080
6.180
6.000
6.150
328,591
+0.07(+1.15%)
Oct 03, 2018
5.880
6.110
5.740
6.080
299,079
+0.21(+3.58%)
Oct 02, 2018
5.810
5.940
5.770
5.870
129,223
+0.07(+1.21%)
Oct 01, 2018
5.970
5.990
5.670
5.800
440,971
-0.13(-2.19%)
Sep 28, 2018
5.760
5.990
5.760
5.930
178,100
+0.17(+2.95%)
Sep 27, 2018
5.740
5.830
5.620
5.760
201,705
+0.03(+0.52%)
Sep 26, 2018
5.930
6.020
5.700
5.730
330,564
-0.21(-3.54%)
Sep 25, 2018
5.880
6.053
5.860
5.940
218,241
+0.06(+1.02%)
Sep 24, 2018
5.740
5.930
5.710
5.880
111,730
+0.12(+2.08%)
Sep 21, 2018
5.720
5.800
5.690
5.760
374,800
+0.04(+0.70%)
Sep 20, 2018
5.590
5.820
5.540
5.720
301,453
+0.17(+3.06%)
Sep 19, 2018
5.450
5.620
5.430
5.550
211,280
+0.09(+1.65%)
Sep 18, 2018
5.410
5.595
5.410
5.460
211,855
+0.04(+0.74%)
Sep 17, 2018
5.520
5.570
5.390
5.420
215,567
-0.13(-2.34%)
Sep 14, 2018
5.680
5.680
5.500
5.550
138,500
-0.10(-1.77%)
Sep 13, 2018
5.700
5.790
5.600
5.650
213,846
-0.05(-0.88%)
Sep 12, 2018
6.070
6.070
5.660
5.700
293,410
-0.32(-5.32%)
Sep 11, 2018
6.260
6.260
5.960
6.020
315,666
-0.17(-2.75%)
Sep 10, 2018
6.290
6.350
6.120
6.190
249,234
-0.08(-1.28%)
Sep 07, 2018
6.400
6.515
6.260
6.270
198,300
-0.13(-2.03%)
Sep 06, 2018
6.550
6.560
6.180
6.400
221,570
-0.15(-2.29%)
Sep 05, 2018
6.490
6.650
6.360
6.550
412,501
+0.08(+1.24%)
Sep 04, 2018
5.880
6.820
5.880
6.470
1,200,111
+0.55(+9.29%)
Aug 31, 2018
5.920
5.920
5.920
0
+0.02(+0.34%)
Aug 30, 2018
5.870
5.960
5.850
5.900
100,708
+0.02(+0.34%)
Aug 29, 2018
5.830
5.920
5.800
5.880
78,055
+0.04(+0.68%)
Aug 28, 2018
5.880
5.923
5.830
5.840
114,225
-0.04(-0.68%)
Aug 27, 2018
5.930
6.110
5.852
5.880
276,491
+0.05(+0.86%)
Aug 24, 2018
5.920
5.950
5.800
5.830
111,700
-0.06(-1.02%)
Aug 23, 2018
5.870
5.950
5.800
5.890
119,656
+0.04(+0.68%)
Aug 22, 2018
5.760
5.920
5.680
5.850
136,281
+0.08(+1.39%)
Aug 21, 2018
5.590
5.860
5.580
5.770
170,387
+0.21(+3.78%)
Aug 20, 2018
5.490
5.690
5.490
5.560
142,584
+0.10(+1.83%)
Aug 17, 2018
5.350
5.490
5.330
5.460
91,700
+0.10(+1.87%)
Aug 16, 2018
5.300
5.530
5.300
5.360
100,145
+0.03(+0.56%)
Aug 15, 2018
5.380
5.450
5.250
5.330
244,207
-0.09(-1.66%)
Aug 14, 2018
5.610
5.680
5.400
5.420
171,883
-0.19(-3.39%)
Aug 13, 2018
5.500
6.050
5.500
5.610
274,790
+0.07(+1.26%)
Aug 10, 2018
5.040
5.690
5.020
5.540
239,800
-0.04(-0.72%)
Aug 09, 2018
5.430
5.720
5.370
5.580
293,207
+0.13(+2.39%)
Aug 08, 2018
5.490
5.570
5.340
5.450
91,720
-0.05(-0.91%)
Aug 07, 2018
5.530
5.650
5.440
5.500
90,387
-0.02(-0.36%)
Aug 06, 2018
5.500
5.699
5.500
5.520
139,594
+0.05(+0.91%)
Aug 03, 2018
5.520
5.610
5.420
5.470
114,700
-0.07(-1.26%)
Aug 02, 2018
5.400
5.650
5.400
5.540
165,933
+0.11(+1.93%)
Aug 01, 2018
5.590
5.590
5.400
5.435
210,630
-0.18(-3.12%)
Jul 31, 2018
5.600
5.780
5.510
5.610
306,182
-0.02(-0.36%)
Jul 30, 2018
5.360
5.860
5.260
5.630
480,938
+0.27(+5.04%)
Jul 27, 2018
4.930
5.530
4.900
5.360
558,400
+0.44(+8.94%)
Jul 26, 2018
4.760
4.960
4.710
4.920
122,832
+0.17(+3.58%)
Jul 25, 2018
4.820
4.966
4.600
4.750
185,992
-0.05(-1.04%)
Jul 24, 2018
5.050
5.160
4.780
4.800
144,931
-0.26(-5.14%)
Jul 23, 2018
5.060
5.120
4.940
5.060
117,820
+0.02(+0.40%)
Jul 20, 2018
5.000
5.080
4.910
5.040
128,339
+0.02(+0.40%)
Jul 19, 2018
5.140
5.200
5.000
5.020
77,090
-0.12(-2.33%)
Jul 18, 2018
5.270
5.270
5.090
5.140
92,375
-0.07(-1.34%)
Jul 17, 2018
5.230
5.370
5.200
5.210
97,423
-0.02(-0.38%)
Jul 16, 2018
5.310
5.350
5.200
5.230
103,431
-0.05(-0.95%)
Jul 13, 2018
5.260
5.411
5.250
5.280
63,353
+0.04(+0.76%)
Jul 12, 2018
5.290
5.146
5.240
63,715
+0.04(+0.77%)
Jul 11, 2018
5.200
5.310
5.156
5.200
94,457
+0.00(+0.00%)
Jul 10, 2018
5.250
5.350
5.150
5.200
130,468
-0.05(-0.95%)
Jul 09, 2018
5.300
5.300
5.230
5.250
53,960
+0.00(+0.00%)
Jul 06, 2018
5.240
5.420
5.230
5.250
64,245
+0.00(+0.00%)
Jul 05, 2018
5.350
5.350
5.200
5.250
99,895
-0.05(-0.94%)
Jul 03, 2018
5.300
5.300
5.300
0
-0.02(-0.38%)
Jul 02, 2018
5.180
5.340
5.160
5.320
101,532
+0.12(+2.31%)
Jun 29, 2018
5.290
5.379
5.150
5.200
240,729
-0.08(-1.52%)
Jun 28, 2018
5.300
5.330
5.170
5.280
154,921
-0.03(-0.56%)
Jun 27, 2018
5.410
5.580
5.300
5.310
289,568
-0.08(-1.48%)
Jun 26, 2018
5.170
5.450
5.170
5.390
361,887
+0.23(+4.46%)
Jun 25, 2018
5.380
5.410
5.060
5.160
380,062
-0.25(-4.62%)
Jun 22, 2018
5.390
5.590
5.313
5.410
687,661
+0.02(+0.37%)
Jun 21, 2018
5.300
5.530
5.151
5.390
245,770
+0.10(+1.89%)
Jun 20, 2018
5.040
5.310
5.040
5.290
277,687
+0.29(+5.80%)
Jun 19, 2018
4.940
5.020
4.650
5.000
132,227
+0.04(+0.81%)
Jun 18, 2018
4.900
4.970
4.855
4.960
196,191
+0.01(+0.20%)
Jun 15, 2018
4.990
4.830
4.950
193,104
+0.12(+2.48%)
Jun 14, 2018
4.750
4.950
4.730
4.830
226,003
+0.10(+2.11%)
Jun 13, 2018
4.730
4.856
4.660
4.730
235,341
+0.01(+0.21%)
Jun 12, 2018
4.750
4.840
4.660
4.720
243,966
-0.02(-0.42%)
Jun 11, 2018
4.800
4.830
4.720
4.740
90,445
-0.01(-0.21%)
Jun 08, 2018
4.880
4.900
4.740
4.750
171,038
-0.14(-2.86%)
Jun 07, 2018
4.980
5.045
4.820
4.890
197,590
-0.11(-2.20%)
Jun 06, 2018
4.910
5.050
4.890
5.000
208,399
+0.09(+1.83%)
Jun 05, 2018
5.040
5.160
4.860
4.910
141,232
-0.14(-2.77%)
Jun 04, 2018
5.210
5.350
5.050
5.050
90,800
-0.14(-2.70%)
Jun 01, 2018
5.140
5.260
5.115
5.190
71,156
+0.09(+1.76%)
May 31, 2018
5.270
5.360
5.090
5.100
136,411
-0.19(-3.59%)
May 30, 2018
5.310
5.500
5.280
5.290
182,968
+0.03(+0.57%)
May 29, 2018
5.170
5.310
5.130
5.260
66,610
+0.04(+0.77%)
May 25, 2018
5.220
5.220
5.220
0
+0.03(+0.58%)
May 24, 2018
5.140
5.200
4.930
5.190
125,995
+0.06(+1.17%)
May 23, 2018
5.000
5.140
4.700
5.130
127,837
+0.14(+2.81%)
May 22, 2018
5.050
5.070
4.970
4.990
89,020
-0.04(-0.80%)
May 21, 2018
5.010
5.150
5.010
5.030
90,533
+0.05(+1.00%)
May 18, 2018
4.990
5.010
4.950
4.980
126,898
+0.02(+0.40%)
May 17, 2018
4.990
5.020
4.930
4.960
64,620
-0.03(-0.60%)
May 16, 2018
5.080
5.100
4.920
4.990
140,296
-0.09(-1.77%)
May 15, 2018
5.010
5.100
4.970
5.080
86,835
+0.04(+0.79%)
May 14, 2018
5.180
5.193
4.910
5.040
188,890
-0.11(-2.14%)
May 11, 2018
4.970
5.500
4.950
5.150
468,843
+0.26(+5.32%)
May 10, 2018
4.830
4.935
4.820
4.890
138,698
+0.04(+0.82%)
May 09, 2018
4.800
4.900
4.770
4.850
103,363
+0.05(+1.04%)
May 08, 2018
4.860
4.880
4.750
4.800
80,088
-0.05(-1.03%)
May 07, 2018
4.730
4.930
4.730
4.850
74,583
+0.13(+2.75%)
May 04, 2018
4.650
4.830
4.570
4.720
128,121
+0.06(+1.29%)
May 03, 2018
4.800
4.836
4.631
4.660
165,666
-0.19(-3.92%)
May 02, 2018
4.810
4.910
4.791
4.850
141,745
+0.05(+1.04%)
May 01, 2018
4.490
4.820
4.480
4.800
164,966
+0.32(+7.14%)
Apr 30, 2018
4.400
4.525
4.340
4.480
251,739
+0.09(+2.05%)
Apr 27, 2018
4.410
4.460
4.330
4.390
159,815
-0.03(-0.68%)
Apr 26, 2018
4.420
4.440
4.330
4.420
126,667
+0.02(+0.45%)
Apr 25, 2018
4.510
4.603
4.380
4.400
297,693
-0.10(-2.22%)
Apr 24, 2018
4.660
4.705
4.490
4.500
194,763
-0.15(-3.23%)
Apr 23, 2018
4.820
4.860
4.580
4.650
155,634
-0.15(-3.12%)
Apr 20, 2018
4.890
4.930
4.760
4.800
109,351
-0.13(-2.64%)
Apr 19, 2018
4.930
4.990
4.807
4.930
135,106
-0.02(-0.40%)
Apr 18, 2018
4.790
4.990
4.770
4.950
95,710
+0.16(+3.34%)
Apr 17, 2018
4.600
5.000
4.600
4.790
313,750
+0.21(+4.59%)
Apr 16, 2018
4.630
4.720
4.560
4.580
319,768
-0.05(-1.08%)
Apr 13, 2018
4.780
4.800
4.560
4.630
152,701
-0.13(-2.73%)
Apr 12, 2018
4.700
4.920
4.570
4.760
216,206
+0.10(+2.15%)
Apr 11, 2018
4.590
4.740
4.590
4.660
92,528
+0.05(+1.08%)
Apr 10, 2018
4.530
4.670
4.430
4.610
175,862
+0.12(+2.67%)
Apr 09, 2018
4.480
4.520
4.460
4.490
124,786
+0.06(+1.35%)
Apr 06, 2018
4.500
4.600
4.410
4.430
107,254
-0.11(-2.42%)
Apr 05, 2018
4.560
4.600
4.510
4.540
171,221
+0.02(+0.44%)
Apr 04, 2018
4.410
4.570
4.330
4.520
168,764
+0.06(+1.35%)
Apr 03, 2018
4.520
4.520
4.340
4.460
211,182
-0.02(-0.45%)
Apr 02, 2018
4.520
4.550
4.430
4.480
173,351
-0.06(-1.32%)
Mar 29, 2018
4.540
4.540
4.540
0
+0.11(+2.48%)
Mar 28, 2018
4.420
4.460
4.300
4.430
206,189
+0.00(+0.00%)
Mar 27, 2018
4.430
4.520
4.390
4.430
232,160
+0.02(+0.45%)
Mar 26, 2018
4.360
4.451
4.300
4.410
246,291
+0.13(+3.04%)
Mar 23, 2018
4.420
4.480
4.260
4.280
299,495
-0.13(-2.95%)
Mar 22, 2018
4.460
4.500
4.360
4.410
252,763
-0.11(-2.43%)
Mar 21, 2018
4.470
4.570
4.450
4.520
225,955
+0.02(+0.44%)
Mar 20, 2018
4.700
4.730
4.450
4.500
482,857
-0.21(-4.46%)
Mar 19, 2018
4.810
4.940
4.650
4.710
444,478
-0.12(-2.38%)
Mar 16, 2018
5.160
5.160
4.570
4.825
797,899
-0.38(-7.21%)
Mar 15, 2018
5.130
5.240
5.070
5.200
189,934
+0.11(+2.16%)
Mar 14, 2018
5.250
5.250
5.061
5.090
263,830
-0.21(-3.96%)
Mar 13, 2018
5.200
5.320
5.160
5.300
170,327
+0.16(+3.11%)
Mar 12, 2018
5.280
5.290
5.010
5.140
321,395
-0.15(-2.84%)
Mar 09, 2018
5.140
5.300
5.050
5.290
159,705
+0.20(+3.93%)
Mar 08, 2018
5.110
5.130
5.060
5.090
98,954
-0.02(-0.39%)
Mar 07, 2018
5.110
5.139
4.860
5.110
94,800
-0.05(-0.97%)
Mar 06, 2018
5.050
5.190
4.970
5.160
202,405
+0.14(+2.79%)
Mar 05, 2018
4.870
5.050
4.860
5.020
118,490
+0.16(+3.29%)
Mar 02, 2018
4.810
4.930
4.750
4.860
170,491
+0.01(+0.21%)
Mar 01, 2018
4.780
4.930
4.710
4.850
162,931
+0.06(+1.25%)
Feb 28, 2018
4.910
4.910
4.730
4.790
215,456
-0.07(-1.44%)
Feb 27, 2018
4.870
4.950
4.750
4.860
225,508
-0.01(-0.21%)
Feb 26, 2018
4.810
4.890
4.710
4.870
199,173
+0.04(+0.83%)
Feb 23, 2018
4.840
4.940
4.810
4.830
108,049
+0.01(+0.21%)
Feb 22, 2018
4.840
4.820
215,811
+0.07(+1.47%)
Feb 21, 2018
4.770
4.855
4.730
4.750
119,921
-0.01(-0.21%)
Feb 20, 2018
4.850
4.940
4.730
4.760
172,585
-0.08(-1.65%)
Feb 16, 2018
4.840
4.840
4.840
0
-0.12(-2.42%)
Feb 15, 2018
4.940
4.970
4.820
4.960
188,198
+0.04(+0.81%)
Feb 14, 2018
4.730
4.970
4.620
4.920
287,618
+0.17(+3.58%)
Feb 13, 2018
4.640
4.760
4.580
4.750
181,608
+0.08(+1.71%)
Feb 12, 2018
4.670
4.746
4.510
4.670
190,644
+0.01(+0.21%)
Feb 09, 2018
4.730
4.890
4.500
4.660
275,795
+0.00(+0.00%)
Feb 08, 2018
4.840
4.870
4.650
4.660
305,661
-0.17(-3.52%)
Feb 07, 2018
4.950
4.990
4.710
4.830
349,802
-0.10(-2.03%)
Feb 06, 2018
4.620
5.000
4.620
4.930
261,727
+0.17(+3.46%)
Feb 05, 2018
4.830
4.920
4.721
4.765
239,593
-0.15(-2.95%)
Feb 02, 2018
5.080
5.080
4.880
4.910
352,188
-0.18(-3.54%)
Feb 01, 2018
5.380
5.400
5.070
5.090
469,290
-0.31(-5.74%)
Jan 31, 2018
5.450
5.568
5.370
5.400
237,955
-0.05(-0.92%)
Jan 30, 2018
5.400
5.490
5.400
5.450
132,710
+0.00(+0.00%)
Jan 29, 2018
5.500
5.510
5.355
5.450
420,638
-0.09(-1.62%)
Jan 26, 2018
5.540
5.560
5.450
5.540
237,384
+0.03(+0.45%)
Jan 25, 2018
5.570
5.610
5.450
5.515
439,446
-0.02(-0.27%)
Jan 24, 2018
5.570
5.610
5.415
5.530
293,452
-0.04(-0.72%)
Jan 23, 2018
5.580
5.670
5.510
5.570
294,418
-0.04(-0.71%)
Jan 22, 2018
5.640
5.670
5.520
5.610
490,103
-0.08(-1.41%)
Jan 19, 2018
5.610
5.770
5.500
5.690
350,023
+0.06(+1.07%)
Jan 18, 2018
5.670
5.670
5.470
5.630
440,008
-0.03(-0.53%)
Jan 17, 2018
6.030
6.100
5.520
5.660
759,418
-0.33(-5.51%)
Jan 16, 2018
5.650
5.970
5.650
5.990
949,477
+0.36(+6.39%)
Jan 12, 2018
5.630
5.630
5.630
0
+0.03(+0.54%)
Jan 11, 2018
5.470
5.705
5.470
5.600
367,227
+0.13(+2.38%)
Jan 10, 2018
5.450
5.510
5.380
5.470
158,850
-0.02(-0.36%)
Jan 09, 2018
5.830
5.830
5.450
5.490
222,089
-0.08(-1.44%)
Jan 08, 2018
5.460
5.580
5.365
5.570
223,545
+0.13(+2.39%)
Jan 05, 2018
5.530
5.570
5.430
5.440
198,833
-0.08(-1.45%)
Jan 04, 2018
5.560
5.650
5.470
5.520
327,182
+0.00(+0.00%)
Jan 03, 2018
5.600
5.620
5.480
5.520
300,222
-0.05(-0.90%)
Jan 02, 2018
5.400
5.650
5.400
5.570
349,430
+0.18(+3.34%)
Dec 29, 2017
5.390
5.390
5.390
0
-0.26(-4.60%)
Dec 28, 2017
5.810
5.830
5.560
5.650
538,401
-0.16(-2.75%)
Dec 27, 2017
5.860
6.020
5.680
5.810
384,261
-0.07(-1.19%)
Dec 26, 2017
5.890
5.990
5.867
5.880
520,536
-0.01(-0.17%)
Dec 22, 2017
6.040
6.050
5.850
5.890
336,522
-0.16(-2.64%)
Dec 21, 2017
6.040
6.180
6.030
6.050
218,745
-0.02(-0.33%)
Dec 20, 2017
6.030
6.140
5.950
6.070
204,692
+0.04(+0.66%)
Dec 19, 2017
5.970
6.240
5.970
6.030
832,121
+0.09(+1.52%)
Dec 18, 2017
5.940
6.070
5.810
5.940
588,334
-0.02(-0.34%)
Dec 15, 2017
5.930
6.060
5.830
5.960
750,152
+0.04(+0.68%)
Dec 14, 2017
6.030
6.190
5.890
5.920
451,133
-0.15(-2.47%)
Dec 13, 2017
6.080
6.300
6.020
6.070
358,516
-0.09(-1.46%)
Dec 12, 2017
6.280
6.330
6.090
6.160
604,963
-0.11(-1.75%)
Dec 11, 2017
5.890
6.330
5.870
6.270
632,698
+0.43(+7.36%)
Dec 08, 2017
6.160
6.365
5.830
5.840
976,767
-0.11(-1.85%)
Dec 07, 2017
5.910
6.210
5.680
5.950
1,324,930
-0.55(-8.46%)
Dec 06, 2017
6.750
6.760
6.230
6.500
878,893
-0.26(-3.85%)
Dec 05, 2017
7.100
7.240
6.610
6.760
822,017
-0.23(-3.29%)
Dec 04, 2017
6.710
7.460
6.670
6.990
1,922,976
+0.37(+5.59%)
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.