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
Amkor Technology
(NQ:
AMKR
)
32.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Nov 30, 2016
11.70
11.73
11.40
11.43
1,695,162
-0.20(-1.75%)
Nov 29, 2016
11.66
11.79
11.53
11.64
760,090
-0.06(-0.50%)
Nov 28, 2016
11.55
11.77
11.51
11.70
1,200,226
+0.10(+0.83%)
Nov 25, 2016
11.79
11.83
11.59
11.60
658,718
-0.23(-1.96%)
Nov 23, 2016
11.83
11.83
11.83
0
+0.13(+1.07%)
Nov 22, 2016
11.99
12.07
11.66
11.70
2,118,282
-0.21(-1.79%)
Nov 21, 2016
11.99
12.03
11.71
11.92
1,864,439
+0.21(+1.82%)
Nov 18, 2016
11.43
11.78
11.39
11.70
1,651,184
+0.29(+2.54%)
Nov 17, 2016
11.12
11.49
10.99
11.41
1,863,393
+0.40(+3.60%)
Nov 16, 2016
10.90
11.03
10.83
11.02
1,760,393
+0.09(+0.80%)
Nov 15, 2016
11.09
11.11
10.88
10.93
3,074,058
-0.07(-0.62%)
Nov 14, 2016
11.21
11.34
10.95
11.00
2,211,707
-0.13(-1.13%)
Nov 11, 2016
10.86
11.13
10.86
11.12
2,303,408
+0.33(+3.05%)
Nov 10, 2016
10.99
11.10
10.73
10.80
2,200,366
-0.03(-0.27%)
Nov 09, 2016
10.32
10.87
10.22
10.82
2,777,249
-0.05(-0.45%)
Nov 08, 2016
10.74
11.07
10.51
10.87
1,631,764
+0.31(+2.93%)
Nov 07, 2016
10.32
10.69
10.20
10.56
2,228,478
+0.47(+4.70%)
Nov 04, 2016
9.915
10.17
9.693
10.09
2,533,603
+0.21(+2.15%)
Nov 03, 2016
10.22
10.25
9.867
9.877
1,685,976
-0.37(-3.59%)
Nov 02, 2016
9.993
10.37
9.847
10.24
2,566,493
+0.35(+3.52%)
Nov 01, 2016
9.557
10.45
9.480
9.896
4,227,870
+0.93(+10.36%)
Oct 31, 2016
8.909
9.006
8.721
8.967
1,854,428
+0.08(+0.87%)
Oct 28, 2016
9.045
9.132
8.861
8.890
924,016
-0.13(-1.39%)
Oct 27, 2016
9.219
9.286
8.996
9.016
719,717
-0.15(-1.69%)
Oct 26, 2016
9.277
9.383
9.132
9.170
982,144
-0.17(-1.86%)
Oct 25, 2016
9.461
9.557
9.296
9.344
749,848
-0.11(-1.13%)
Oct 24, 2016
9.383
9.572
9.383
9.451
610,142
+0.15(+1.56%)
Oct 21, 2016
9.364
9.383
9.219
9.306
736,204
-0.09(-0.93%)
Oct 20, 2016
9.132
9.403
9.110
9.393
1,243,208
+0.21(+2.32%)
Oct 19, 2016
9.064
9.238
8.977
9.180
906,368
+0.10(+1.06%)
Oct 18, 2016
9.141
9.190
9.064
9.083
674,721
+0.06(+0.64%)
Oct 17, 2016
9.083
9.151
8.968
9.025
891,102
+0.01(+0.11%)
Oct 14, 2016
9.064
9.277
9.006
9.016
603,073
-0.03(-0.32%)
Oct 13, 2016
9.064
9.122
8.885
9.045
697,574
-0.12(-1.27%)
Oct 12, 2016
9.093
9.199
9.006
9.161
514,549
+0.04(+0.42%)
Oct 11, 2016
9.528
9.528
9.035
9.122
981,188
-0.36(-3.78%)
Oct 10, 2016
9.548
9.799
9.451
9.480
847,853
-0.12(-1.21%)
Oct 07, 2016
9.664
9.664
9.452
9.596
1,060,152
-0.04(-0.40%)
Oct 06, 2016
9.596
9.664
9.490
9.635
709,118
+0.06(+0.61%)
Oct 05, 2016
9.383
9.625
9.364
9.577
821,550
+0.12(+1.23%)
Oct 04, 2016
9.480
9.615
9.383
9.461
927,256
+0.05(+0.51%)
Oct 03, 2016
9.519
9.625
9.364
9.412
1,075,324
+0.01(+0.10%)
Sep 30, 2016
9.248
9.514
9.228
9.403
1,507,287
+0.17(+1.89%)
Sep 29, 2016
9.286
9.325
9.078
9.228
984,290
-0.05(-0.52%)
Sep 28, 2016
9.112
9.373
9.112
9.277
1,149,341
+0.18(+2.02%)
Sep 27, 2016
9.083
9.161
8.909
9.093
852,254
+0.06(+0.64%)
Sep 26, 2016
8.735
9.238
8.658
9.035
2,367,343
+0.20(+2.30%)
Sep 23, 2016
8.987
9.035
8.812
8.832
767,149
-0.25(-2.77%)
Sep 22, 2016
8.996
9.112
8.914
9.083
1,181,475
+0.16(+1.84%)
Sep 21, 2016
8.677
8.938
8.638
8.919
1,303,453
+0.32(+3.71%)
Sep 20, 2016
8.619
8.695
8.546
8.600
779,343
+0.01(+0.11%)
Sep 19, 2016
8.619
8.773
8.537
8.590
981,763
+0.08(+0.91%)
Sep 16, 2016
8.658
8.677
8.493
8.513
1,819,004
-0.10(-1.12%)
Sep 15, 2016
8.387
8.648
8.387
8.609
811,158
+0.24(+2.89%)
Sep 14, 2016
8.319
8.416
8.280
8.367
931,627
+0.05(+0.58%)
Sep 13, 2016
8.474
8.590
8.300
8.319
1,206,768
-0.27(-3.15%)
Sep 12, 2016
8.338
8.629
8.135
8.590
1,374,009
+0.15(+1.83%)
Sep 09, 2016
8.880
8.890
8.338
8.435
1,577,758
-0.52(-5.83%)
Sep 08, 2016
8.899
8.996
8.822
8.958
677,633
+0.01(+0.11%)
Sep 07, 2016
8.870
9.035
8.870
8.948
947,894
+0.06(+0.65%)
Sep 06, 2016
8.803
8.987
8.745
8.890
1,555,125
-0.06(-0.65%)
Sep 02, 2016
8.996
8.948
8.948
8.948
659,336
+0.01(+0.11%)
Sep 01, 2016
8.793
8.967
8.774
8.938
960,789
+0.14(+1.54%)
Aug 31, 2016
8.929
8.967
8.735
8.803
1,488,228
-0.13(-1.41%)
Aug 30, 2016
8.938
9.054
8.899
8.929
910,869
-0.04(-0.43%)
Aug 29, 2016
8.929
9.054
8.919
8.967
1,021,720
+0.08(+0.87%)
Aug 26, 2016
8.822
9.045
8.725
8.890
943,392
+0.06(+0.66%)
Aug 25, 2016
8.793
8.899
8.725
8.832
920,833
-0.03(-0.33%)
Aug 24, 2016
8.909
8.948
8.793
8.861
1,091,239
-0.10(-1.08%)
Aug 23, 2016
8.987
9.132
8.909
8.958
1,304,099
+0.01(+0.11%)
Aug 22, 2016
9.006
9.035
8.880
8.948
1,522,121
-0.01(-0.11%)
Aug 19, 2016
8.803
9.035
8.793
8.958
1,829,488
+0.04(+0.43%)
Aug 18, 2016
9.054
9.074
8.803
8.919
2,137,229
-0.16(-1.81%)
Aug 17, 2016
8.706
9.228
8.600
9.083
4,041,738
+0.44(+5.03%)
Aug 16, 2016
8.890
8.919
8.600
8.648
1,846,259
-0.25(-2.83%)
Aug 15, 2016
8.706
8.977
8.677
8.899
2,446,554
+0.23(+2.68%)
Aug 12, 2016
8.300
8.692
8.203
8.667
2,898,443
+0.41(+4.92%)
Aug 11, 2016
8.077
8.309
8.039
8.261
2,397,622
+0.24(+3.02%)
Aug 10, 2016
8.048
8.106
7.922
8.019
1,266,127
-0.05(-0.60%)
Aug 09, 2016
8.039
8.077
7.990
8.068
2,079,581
+0.10(+1.21%)
Aug 08, 2016
7.855
8.029
7.835
7.971
3,100,276
+0.17(+2.23%)
Aug 05, 2016
7.352
7.826
7.352
7.797
4,247,470
+0.49(+6.75%)
Aug 04, 2016
7.303
7.371
7.284
7.303
3,035,750
+0.03(+0.40%)
Aug 03, 2016
7.091
7.313
7.052
7.274
3,380,221
+0.21(+3.01%)
Aug 02, 2016
7.091
7.545
6.984
7.062
6,976,179
+0.82(+13.18%)
Aug 01, 2016
6.075
6.317
6.065
6.239
1,507,282
+0.15(+2.54%)
Jul 29, 2016
6.143
6.249
6.036
6.085
890,803
-0.04(-0.63%)
Jul 28, 2016
6.239
6.297
6.123
6.123
843,918
-0.14(-2.16%)
Jul 27, 2016
6.085
6.288
6.085
6.259
1,160,613
+0.20(+3.35%)
Jul 26, 2016
6.056
6.162
6.017
6.056
939,350
+0.02(+0.32%)
Jul 25, 2016
6.104
6.176
6.017
6.036
1,540,278
-0.03(-0.48%)
Jul 22, 2016
6.056
6.085
5.968
6.065
1,043,745
+0.00(+0.00%)
Jul 21, 2016
6.075
6.152
6.007
6.065
1,003,215
-0.02(-0.32%)
Jul 20, 2016
5.997
6.094
5.988
6.085
624,763
+0.12(+1.94%)
Jul 19, 2016
5.988
6.041
5.833
5.968
372,578
-0.05(-0.80%)
Jul 18, 2016
5.727
6.056
5.727
6.017
546,014
+0.04(+0.65%)
Jul 15, 2016
5.978
6.027
5.891
5.978
449,359
+0.02(+0.32%)
Jul 14, 2016
5.978
5.988
5.891
5.959
478,789
+0.03(+0.49%)
Jul 13, 2016
5.978
6.017
5.901
5.930
795,558
-0.02(-0.33%)
Jul 12, 2016
5.852
5.968
5.814
5.949
897,369
+0.15(+2.50%)
Jul 11, 2016
5.814
5.852
5.756
5.804
506,817
+0.04(+0.67%)
Jul 08, 2016
5.504
5.804
5.417
5.765
931,496
+0.35(+6.43%)
Jul 07, 2016
5.417
5.543
5.388
5.417
442,487
-0.03(-0.53%)
Jul 05, 2016
5.485
5.514
5.388
5.446
537,611
-0.08(-1.40%)
Jul 01, 2016
5.514
5.523
5.523
5.523
530,632
-0.04(-0.70%)
Jun 30, 2016
5.475
5.562
5.465
5.562
748,372
+0.09(+1.59%)
Jun 29, 2016
5.523
5.591
5.456
5.475
655,763
+0.03(+0.53%)
Jun 28, 2016
5.282
5.446
5.243
5.446
1,012,173
+0.25(+4.84%)
Jun 27, 2016
5.543
5.543
5.156
5.195
1,068,829
-0.42(-7.41%)
Jun 24, 2016
5.678
5.785
5.591
5.611
1,912,592
-0.38(-6.30%)
Jun 23, 2016
5.852
6.027
5.852
5.988
649,456
+0.18(+3.17%)
Jun 22, 2016
5.852
5.959
5.785
5.804
537,335
-0.05(-0.83%)
Jun 21, 2016
5.833
5.862
5.736
5.852
733,461
+0.03(+0.50%)
Jun 20, 2016
5.794
5.949
5.756
5.823
723,846
+0.10(+1.69%)
Jun 17, 2016
5.727
5.775
5.669
5.727
1,011,070
-0.01(-0.17%)
Jun 16, 2016
5.804
5.804
5.678
5.736
887,458
-0.11(-1.82%)
Jun 15, 2016
5.920
5.949
5.804
5.843
707,311
-0.06(-0.98%)
Jun 14, 2016
5.891
5.959
5.746
5.901
814,884
-0.01(-0.16%)
Jun 13, 2016
5.872
6.007
5.852
5.910
650,407
+0.00(+0.00%)
Jun 10, 2016
6.046
6.046
5.891
5.910
741,238
-0.20(-3.32%)
Jun 09, 2016
6.172
6.172
6.046
6.114
547,887
-0.10(-1.56%)
Jun 08, 2016
6.239
6.288
6.143
6.210
703,464
-0.02(-0.31%)
Jun 07, 2016
6.210
6.249
6.104
6.230
680,545
+0.02(+0.31%)
Jun 06, 2016
6.201
6.271
6.152
6.210
649,670
+0.03(+0.47%)
Jun 03, 2016
6.172
6.191
6.075
6.181
711,571
+0.01(+0.16%)
Jun 02, 2016
6.152
6.210
6.075
6.172
624,374
+0.01(+0.16%)
Jun 01, 2016
6.046
6.172
5.930
6.162
917,668
+0.06(+0.95%)
May 31, 2016
6.201
6.210
6.017
6.104
1,021,059
-0.05(-0.79%)
May 27, 2016
6.036
6.152
6.152
6.152
951,168
+0.15(+2.58%)
May 26, 2016
5.978
6.036
5.910
5.997
776,177
+0.02(+0.32%)
May 25, 2016
5.843
5.988
5.765
5.978
1,250,072
-0.08(-1.28%)
May 24, 2016
5.920
6.094
5.901
6.056
771,583
+0.16(+2.79%)
May 23, 2016
5.649
5.901
5.533
5.891
1,536,596
+0.26(+4.64%)
May 20, 2016
5.407
5.644
5.407
5.630
789,468
+0.23(+4.30%)
May 19, 2016
5.514
5.591
5.349
5.398
581,783
-0.15(-2.62%)
May 18, 2016
5.475
5.659
5.475
5.543
768,137
+0.06(+1.06%)
May 17, 2016
5.465
5.659
5.427
5.485
906,677
+0.00(+0.00%)
May 16, 2016
5.388
5.586
5.374
5.485
867,711
+0.10(+1.80%)
May 13, 2016
5.320
5.456
5.301
5.388
662,079
+0.07(+1.27%)
May 12, 2016
5.523
5.523
5.253
5.320
935,029
-0.18(-3.34%)
May 11, 2016
5.543
5.582
5.465
5.504
645,481
-0.05(-0.87%)
May 10, 2016
5.427
5.553
5.398
5.553
447,215
+0.13(+2.32%)
May 09, 2016
5.446
5.504
5.340
5.427
729,892
-0.03(-0.53%)
May 06, 2016
5.378
5.494
5.378
5.456
510,625
+0.06(+1.08%)
May 05, 2016
5.533
5.562
5.378
5.398
758,246
-0.08(-1.41%)
May 04, 2016
5.582
5.756
5.436
5.475
1,083,235
-0.14(-2.41%)
May 03, 2016
5.562
5.678
5.562
5.611
990,843
+0.02(+0.35%)
May 02, 2016
5.514
5.640
5.407
5.591
1,348,324
+0.07(+1.23%)
Apr 29, 2016
5.620
5.630
5.369
5.523
1,480,016
-0.16(-2.89%)
Apr 28, 2016
5.533
5.930
5.098
5.688
2,330,677
+0.04(+0.69%)
Apr 27, 2016
5.611
5.756
5.514
5.649
1,223,655
+0.06(+1.04%)
Apr 26, 2016
5.543
5.621
5.475
5.591
736,980
+0.08(+1.40%)
Apr 25, 2016
5.582
5.731
5.494
5.514
911,388
-0.05(-0.87%)
Apr 22, 2016
5.282
5.601
5.282
5.562
1,095,945
+0.27(+5.12%)
Apr 21, 2016
5.349
5.465
5.243
5.291
810,350
-0.08(-1.44%)
Apr 20, 2016
5.291
5.398
5.291
5.369
699,853
+0.08(+1.46%)
Apr 19, 2016
5.330
5.369
5.233
5.291
924,339
+0.01(+0.18%)
Apr 18, 2016
5.349
5.393
5.272
5.282
466,470
-0.11(-1.97%)
Apr 15, 2016
5.388
5.475
5.359
5.388
571,872
-0.01(-0.18%)
Apr 14, 2016
5.465
5.465
5.349
5.398
466,214
-0.08(-1.41%)
Apr 13, 2016
5.282
5.494
5.243
5.475
1,157,360
+0.24(+4.62%)
Apr 12, 2016
5.272
5.311
5.156
5.233
776,454
-0.05(-0.92%)
Apr 11, 2016
5.262
5.359
5.185
5.282
1,692,747
+0.04(+0.74%)
Apr 08, 2016
5.311
5.407
5.175
5.243
661,160
-0.03(-0.55%)
Apr 07, 2016
5.253
5.291
5.195
5.272
1,334,304
-0.04(-0.73%)
Apr 06, 2016
5.359
5.380
5.146
5.311
1,138,091
-0.06(-1.08%)
Apr 05, 2016
5.436
5.465
5.320
5.369
673,960
-0.11(-1.94%)
Apr 04, 2016
5.533
5.548
5.427
5.475
694,595
-0.04(-0.70%)
Apr 01, 2016
5.630
5.630
5.403
5.514
654,105
-0.18(-3.23%)
Mar 31, 2016
5.591
5.717
5.572
5.698
912,223
+0.09(+1.55%)
Mar 30, 2016
5.436
5.649
5.436
5.611
798,922
+0.18(+3.39%)
Mar 29, 2016
5.301
5.465
5.166
5.427
956,143
+0.07(+1.26%)
Mar 28, 2016
5.456
5.553
5.291
5.359
681,471
-0.09(-1.60%)
Mar 24, 2016
5.436
5.446
5.446
5.446
818,639
-0.01(-0.18%)
Mar 23, 2016
5.543
5.591
5.398
5.456
1,482,875
-0.15(-2.59%)
Mar 22, 2016
5.514
5.669
5.465
5.601
989,240
+0.07(+1.22%)
Mar 21, 2016
5.465
5.620
5.418
5.533
1,255,409
+0.11(+1.96%)
Mar 18, 2016
5.243
5.427
5.243
5.427
2,292,773
+0.21(+4.08%)
Mar 17, 2016
5.098
5.243
5.069
5.214
955,399
+0.08(+1.51%)
Mar 16, 2016
5.127
5.137
4.914
5.137
885,480
+0.12(+2.31%)
Mar 15, 2016
5.166
5.166
5.011
5.020
994,370
-0.15(-2.99%)
Mar 14, 2016
5.185
5.233
5.069
5.175
698,602
-0.01(-0.19%)
Mar 11, 2016
5.088
5.224
5.088
5.185
673,949
+0.15(+3.08%)
Mar 10, 2016
4.953
5.059
4.953
5.030
1,016,054
+0.08(+1.56%)
Mar 09, 2016
4.972
5.011
4.721
4.953
1,141,334
+0.02(+0.39%)
Mar 08, 2016
5.040
5.059
4.842
4.933
1,438,976
-0.16(-3.23%)
Mar 07, 2016
5.049
5.127
4.991
5.098
1,168,666
+0.00(+0.00%)
Mar 04, 2016
5.311
5.398
5.040
5.098
1,187,507
-0.21(-4.01%)
Mar 03, 2016
5.185
5.340
5.146
5.311
994,606
+0.11(+2.04%)
Mar 02, 2016
4.991
5.204
4.991
5.204
1,123,341
+0.16(+3.26%)
Mar 01, 2016
4.933
5.098
4.914
5.040
842,411
+0.15(+2.96%)
Feb 29, 2016
4.982
5.108
4.895
4.895
1,352,615
-0.06(-1.17%)
Feb 26, 2016
4.933
5.049
4.933
4.953
927,067
+0.07(+1.39%)
Feb 25, 2016
4.788
4.933
4.788
4.885
766,749
+0.07(+1.41%)
Feb 24, 2016
4.740
4.837
4.524
4.817
817,061
+0.03(+0.61%)
Feb 23, 2016
4.769
4.856
4.740
4.788
1,470,542
-0.01(-0.20%)
Feb 22, 2016
4.479
4.817
4.450
4.798
1,724,114
+0.41(+9.25%)
Feb 19, 2016
4.440
4.522
4.353
4.392
1,231,518
-0.07(-1.52%)
Feb 18, 2016
4.479
4.508
4.363
4.459
1,368,521
+0.01(+0.22%)
Feb 17, 2016
4.295
4.517
4.295
4.450
1,805,517
+0.23(+5.50%)
Feb 16, 2016
4.063
4.353
3.966
4.218
1,902,588
+0.22(+5.57%)
Feb 12, 2016
4.392
3.995
3.995
3.995
3,095,407
-1.03(-20.42%)
Feb 11, 2016
5.020
5.117
4.866
5.020
1,021,951
-0.06(-1.14%)
Feb 10, 2016
5.098
5.311
5.040
5.079
687,808
+0.01(+0.19%)
Feb 09, 2016
5.059
5.253
5.011
5.069
762,059
-0.07(-1.32%)
Feb 08, 2016
5.098
5.185
5.001
5.137
1,619,454
-0.05(-0.93%)
Feb 05, 2016
5.330
5.456
5.175
5.185
1,120,390
-0.21(-3.94%)
Feb 04, 2016
5.378
5.712
5.330
5.398
1,057,708
-0.03(-0.53%)
Feb 03, 2016
5.465
5.543
5.175
5.427
1,318,601
+0.02(+0.36%)
Feb 02, 2016
5.736
5.736
5.359
5.407
1,146,158
-0.33(-5.73%)
Feb 01, 2016
5.910
5.910
5.611
5.736
1,041,315
-0.20(-3.42%)
Jan 29, 2016
5.640
5.939
5.640
5.939
1,217,818
+0.34(+6.04%)
Jan 28, 2016
5.785
5.804
5.553
5.601
675,597
-0.06(-1.03%)
Jan 27, 2016
5.707
5.746
5.543
5.659
1,010,965
-0.09(-1.52%)
Jan 26, 2016
5.630
5.823
5.591
5.746
544,225
+0.18(+3.30%)
Jan 25, 2016
5.872
5.872
5.562
5.562
997,228
-0.31(-5.27%)
Jan 22, 2016
5.746
5.881
5.678
5.872
1,582,374
+0.25(+4.48%)
Jan 21, 2016
5.369
5.649
5.320
5.620
1,262,765
+0.27(+5.06%)
Jan 20, 2016
5.175
5.388
4.982
5.349
1,330,697
+0.10(+1.84%)
Jan 19, 2016
5.494
5.494
5.185
5.253
1,476,267
-0.13(-2.34%)
Jan 15, 2016
5.301
5.378
5.378
5.378
1,259,748
-0.11(-1.94%)
Jan 14, 2016
5.494
5.659
5.369
5.485
1,087,812
+0.02(+0.35%)
Jan 13, 2016
5.514
5.620
5.378
5.465
1,070,180
-0.01(-0.18%)
Jan 12, 2016
5.543
5.649
5.330
5.475
725,270
+0.00(+0.00%)
Jan 11, 2016
5.494
5.562
5.412
5.475
833,927
+0.04(+0.71%)
Jan 08, 2016
5.465
5.591
5.359
5.436
1,175,764
-0.02(-0.35%)
Jan 07, 2016
5.543
5.630
5.369
5.456
917,558
-0.23(-4.08%)
Jan 06, 2016
5.804
5.862
5.582
5.688
971,376
-0.24(-4.08%)
Jan 05, 2016
5.833
5.997
5.804
5.930
846,909
+0.09(+1.49%)
Jan 04, 2016
5.765
5.862
5.668
5.843
800,372
-0.04(-0.66%)
Dec 31, 2015
6.027
5.881
5.881
5.881
712,782
-0.17(-2.88%)
Dec 30, 2015
6.181
6.191
6.046
6.056
543,682
-0.14(-2.19%)
Dec 29, 2015
6.259
6.293
6.181
6.191
537,067
+0.00(+0.00%)
Dec 28, 2015
6.384
6.394
6.094
6.191
485,842
-0.21(-3.32%)
Dec 24, 2015
6.481
6.404
6.404
6.404
225,878
-0.06(-0.90%)
Dec 23, 2015
6.462
6.510
6.336
6.462
667,868
+0.11(+1.67%)
Dec 22, 2015
6.210
6.384
6.065
6.355
823,547
+0.23(+3.79%)
Dec 21, 2015
5.939
6.133
5.930
6.123
773,768
+0.23(+3.94%)
Dec 18, 2015
6.065
6.104
5.843
5.891
978,271
-0.20(-3.33%)
Dec 17, 2015
6.288
6.288
6.094
6.094
597,546
-0.14(-2.17%)
Dec 16, 2015
6.065
6.259
6.036
6.230
898,829
+0.22(+3.70%)
Dec 15, 2015
5.862
6.036
5.826
6.007
839,738
+0.19(+3.33%)
Dec 14, 2015
6.075
6.075
5.789
5.814
985,211
-0.18(-3.06%)
Dec 11, 2015
6.114
6.239
5.978
5.997
987,150
-0.23(-3.73%)
Dec 10, 2015
6.181
6.326
6.162
6.230
623,844
+0.03(+0.47%)
Dec 09, 2015
6.423
6.462
6.133
6.201
887,567
-0.21(-3.32%)
Dec 08, 2015
6.413
6.530
6.288
6.413
935,801
-0.10(-1.49%)
Dec 07, 2015
6.684
6.733
6.462
6.510
1,130,263
-0.19(-2.89%)
Dec 04, 2015
6.626
6.752
6.530
6.704
922,625
+0.08(+1.17%)
Dec 03, 2015
6.752
6.820
6.578
6.626
1,263,867
-0.07(-1.01%)
Dec 02, 2015
6.597
6.781
6.104
6.694
1,476,173
+0.05(+0.73%)
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.