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
Acco Brands Corp
(NY:
ACCO
)
5.140
+0.040 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
4.890
4.890
4.815
4.820
611,332
-0.10(-2.03%)
Apr 29, 2024
4.860
4.945
4.860
4.920
703,888
+0.09(+1.86%)
Apr 26, 2024
4.870
4.940
4.825
4.830
411,581
-0.02(-0.41%)
Apr 25, 2024
4.860
4.925
4.825
4.850
629,442
-0.06(-1.22%)
Apr 24, 2024
4.970
4.985
4.830
4.910
685,661
-0.07(-1.41%)
Apr 23, 2024
4.960
5.045
4.950
4.980
574,907
+0.02(+0.40%)
Apr 22, 2024
5.000
5.070
4.960
4.960
717,806
+0.04(+0.81%)
Apr 19, 2024
4.840
4.970
4.840
4.920
659,827
+0.06(+1.23%)
Apr 18, 2024
4.870
4.905
4.840
4.860
601,462
+0.02(+0.41%)
Apr 17, 2024
5.000
5.000
4.840
4.840
729,826
-0.10(-2.02%)
Apr 16, 2024
5.000
5.015
4.930
4.940
544,447
-0.08(-1.59%)
Apr 15, 2024
5.110
5.140
5.000
5.020
519,918
-0.01(-0.20%)
Apr 12, 2024
5.120
5.158
4.995
5.030
535,301
-0.15(-2.90%)
Apr 11, 2024
5.150
5.235
5.140
5.180
449,543
+0.06(+1.17%)
Apr 10, 2024
5.210
5.210
4.960
5.120
692,684
-0.13(-2.48%)
Apr 09, 2024
5.270
5.340
5.230
5.250
387,217
-0.01(-0.19%)
Apr 08, 2024
5.260
5.300
5.220
5.260
332,669
+0.03(+0.57%)
Apr 05, 2024
5.220
5.295
5.215
5.230
397,829
-0.02(-0.38%)
Apr 04, 2024
5.440
5.540
5.210
5.250
506,407
-0.11(-2.05%)
Apr 03, 2024
5.260
5.390
5.170
5.360
513,503
+0.08(+1.52%)
Apr 02, 2024
5.370
5.390
5.180
5.280
751,369
-0.15(-2.76%)
Apr 01, 2024
5.600
5.600
5.420
5.430
379,082
-0.18(-3.21%)
Mar 28, 2024
5.610
5.675
5.580
5.610
793,796
-0.01(-0.18%)
Mar 27, 2024
5.590
5.650
5.550
5.620
543,566
+0.08(+1.44%)
Mar 26, 2024
5.560
5.650
5.540
5.540
488,131
+0.01(+0.18%)
Mar 25, 2024
5.600
5.650
5.530
5.530
363,316
-0.06(-1.07%)
Mar 22, 2024
5.720
5.750
5.580
5.590
464,728
-0.11(-1.93%)
Mar 21, 2024
5.660
5.720
5.615
5.700
988,796
+0.03(+0.53%)
Mar 20, 2024
5.340
5.680
5.305
5.670
1,052,063
+0.34(+6.38%)
Mar 19, 2024
5.260
5.435
5.235
5.330
1,858,803
+0.08(+1.52%)
Mar 18, 2024
5.250
5.330
5.190
5.250
1,617,740
+0.00(+0.00%)
Mar 15, 2024
5.240
5.360
5.240
5.250
1,624,204
+0.00(+0.00%)
Mar 14, 2024
5.340
5.340
5.230
5.250
1,052,607
-0.08(-1.59%)
Mar 13, 2024
5.315
5.424
5.286
5.335
1,639,575
+0.02(+0.37%)
Mar 12, 2024
5.296
5.335
5.231
5.315
1,176,164
+0.00(+0.00%)
Mar 11, 2024
5.374
5.404
5.286
5.315
537,126
-0.07(-1.28%)
Mar 08, 2024
5.414
5.429
5.315
5.384
893,129
+0.04(+0.74%)
Mar 07, 2024
5.355
5.384
5.286
5.345
612,550
+0.05(+0.93%)
Mar 06, 2024
5.355
5.365
5.256
5.296
1,235,972
+0.00(+0.00%)
Mar 05, 2024
5.345
5.419
5.286
5.296
1,085,816
-0.09(-1.65%)
Mar 04, 2024
5.522
5.591
5.340
5.384
704,093
-0.14(-2.50%)
Mar 01, 2024
5.513
5.542
5.404
5.522
614,769
+0.02(+0.36%)
Feb 29, 2024
5.552
5.572
5.424
5.503
856,816
+0.04(+0.72%)
Feb 28, 2024
5.611
5.611
5.453
5.463
728,632
-0.23(-3.99%)
Feb 27, 2024
5.739
5.794
5.621
5.690
679,414
-0.05(-0.86%)
Feb 26, 2024
5.463
5.749
5.394
5.739
1,112,004
+0.24(+4.30%)
Feb 23, 2024
5.917
5.976
5.079
5.503
1,540,174
-0.83(-13.08%)
Feb 22, 2024
6.301
6.400
6.301
6.331
418,983
-0.02(-0.31%)
Feb 21, 2024
6.331
6.378
6.292
6.351
559,827
+0.04(+0.62%)
Feb 20, 2024
6.351
6.454
6.292
6.311
432,253
-0.10(-1.54%)
Feb 16, 2024
6.449
6.528
6.351
6.410
432,646
-0.09(-1.37%)
Feb 15, 2024
6.361
6.508
6.361
6.499
498,831
+0.14(+2.17%)
Feb 14, 2024
6.292
6.405
6.252
6.361
313,442
+0.15(+2.38%)
Feb 13, 2024
6.292
6.321
6.144
6.213
646,653
-0.24(-3.67%)
Feb 12, 2024
6.301
6.499
6.296
6.449
633,479
+0.18(+2.83%)
Feb 09, 2024
6.223
6.316
6.163
6.272
463,729
+0.04(+0.63%)
Feb 08, 2024
6.203
6.262
6.173
6.232
317,485
+0.06(+0.96%)
Feb 07, 2024
6.213
6.213
6.129
6.173
430,394
-0.04(-0.63%)
Feb 06, 2024
6.193
6.282
6.177
6.213
519,765
+0.03(+0.48%)
Feb 05, 2024
6.163
6.282
6.055
6.183
583,377
-0.03(-0.48%)
Feb 02, 2024
6.134
6.262
6.124
6.213
643,060
-0.04(-0.63%)
Feb 01, 2024
6.065
6.262
6.035
6.252
490,513
+0.26(+4.28%)
Jan 31, 2024
6.173
6.223
5.996
5.996
663,882
-0.11(-1.78%)
Jan 30, 2024
6.084
6.134
6.025
6.104
1,213,747
+0.00(+0.00%)
Jan 29, 2024
6.084
6.104
6.001
6.104
422,148
+0.04(+0.65%)
Jan 26, 2024
6.144
6.223
6.060
6.065
268,901
-0.04(-0.65%)
Jan 25, 2024
5.986
6.104
5.986
6.104
558,629
+0.15(+2.48%)
Jan 24, 2024
6.124
6.124
5.932
5.956
443,242
-0.09(-1.47%)
Jan 23, 2024
6.153
6.188
6.025
6.045
421,813
-0.01(-0.16%)
Jan 22, 2024
5.848
6.075
5.823
6.055
411,895
+0.19(+3.19%)
Jan 19, 2024
5.848
5.872
5.784
5.868
331,536
+0.05(+0.85%)
Jan 18, 2024
5.798
5.828
5.720
5.818
410,232
+0.02(+0.34%)
Jan 17, 2024
5.818
5.838
5.759
5.798
320,503
-0.10(-1.67%)
Jan 16, 2024
6.055
6.055
5.848
5.897
455,276
-0.22(-3.55%)
Jan 12, 2024
6.292
6.322
6.097
6.114
363,100
-0.11(-1.74%)
Jan 11, 2024
6.173
6.232
6.129
6.223
405,305
+0.01(+0.16%)
Jan 10, 2024
6.193
6.282
6.183
6.213
408,786
+0.02(+0.32%)
Jan 09, 2024
6.252
6.252
6.153
6.193
706,411
-0.13(-2.03%)
Jan 08, 2024
6.321
6.439
6.311
6.321
663,976
+0.01(+0.16%)
Jan 05, 2024
6.104
6.390
6.025
6.311
973,297
+0.18(+2.89%)
Jan 04, 2024
6.223
6.331
6.114
6.134
1,127,765
-0.04(-0.64%)
Jan 03, 2024
6.124
6.331
6.025
6.173
1,155,767
-0.01(-0.16%)
Jan 02, 2024
5.996
6.370
5.937
6.183
1,220,841
+0.19(+3.13%)
Dec 29, 2023
5.828
6.163
5.769
5.996
1,771,013
+0.15(+2.53%)
Dec 28, 2023
5.769
5.877
5.729
5.848
587,326
+0.05(+0.85%)
Dec 27, 2023
5.759
5.887
5.754
5.798
324,005
+0.05(+0.86%)
Dec 26, 2023
5.700
5.769
5.660
5.749
286,284
+0.04(+0.69%)
Dec 22, 2023
5.759
5.808
5.670
5.710
441,190
-0.02(-0.34%)
Dec 21, 2023
5.621
5.739
5.615
5.729
354,822
+0.16(+2.83%)
Dec 20, 2023
5.582
5.739
5.532
5.572
513,259
-0.04(-0.70%)
Dec 19, 2023
5.513
5.621
5.513
5.611
483,019
+0.18(+3.27%)
Dec 18, 2023
5.611
5.611
5.404
5.434
540,006
-0.14(-2.48%)
Dec 15, 2023
5.700
5.700
5.532
5.572
1,127,247
-0.14(-2.42%)
Dec 14, 2023
5.651
5.789
5.647
5.710
519,163
+0.18(+3.21%)
Dec 13, 2023
5.305
5.572
5.246
5.532
792,838
+0.23(+4.28%)
Dec 12, 2023
5.404
5.404
5.300
5.305
430,133
-0.13(-2.36%)
Dec 11, 2023
5.374
5.463
5.335
5.434
358,035
+0.06(+1.10%)
Dec 08, 2023
5.355
5.424
5.330
5.374
277,888
-0.01(-0.18%)
Dec 07, 2023
5.266
5.384
5.217
5.384
466,069
+0.12(+2.25%)
Dec 06, 2023
5.266
5.394
5.256
5.266
408,308
+0.06(+1.14%)
Dec 05, 2023
5.305
5.305
5.187
5.207
500,513
-0.13(-2.40%)
Dec 04, 2023
5.394
5.414
5.325
5.335
536,873
-0.06(-1.10%)
Dec 01, 2023
5.276
5.414
5.207
5.394
552,750
+0.09(+1.67%)
Nov 30, 2023
5.276
5.335
5.192
5.305
785,027
+0.05(+0.94%)
Nov 29, 2023
5.088
5.276
5.084
5.256
734,182
+0.19(+3.70%)
Nov 28, 2023
5.197
5.197
5.069
5.069
578,903
-0.14(-2.65%)
Nov 27, 2023
5.138
5.236
5.098
5.207
534,620
+0.08(+1.54%)
Nov 24, 2023
5.217
5.236
5.118
5.128
212,722
-0.07(-1.33%)
Nov 22, 2023
5.266
5.296
5.167
5.197
242,787
-0.06(-1.13%)
Nov 21, 2023
5.256
5.281
5.187
5.256
421,564
-0.03(-0.56%)
Nov 20, 2023
5.256
5.325
5.172
5.286
635,078
+0.03(+0.56%)
Nov 17, 2023
5.187
5.293
5.128
5.256
596,199
+0.16(+3.09%)
Nov 16, 2023
5.069
5.133
4.960
5.098
470,551
-0.02(-0.39%)
Nov 15, 2023
4.941
5.148
4.941
5.118
604,832
+0.19(+3.80%)
Nov 14, 2023
4.733
4.941
4.714
4.931
779,850
+0.34(+7.41%)
Nov 13, 2023
4.610
4.620
4.503
4.590
633,145
-0.06(-1.25%)
Nov 10, 2023
4.620
4.712
4.503
4.649
855,010
+0.07(+1.48%)
Nov 09, 2023
4.765
4.823
4.571
4.581
728,858
-0.16(-3.28%)
Nov 08, 2023
4.658
4.785
4.658
4.736
841,723
+0.08(+1.67%)
Nov 07, 2023
4.804
4.804
4.623
4.658
1,597,330
-0.15(-3.03%)
Nov 06, 2023
4.911
5.066
4.785
4.804
741,916
-0.10(-1.98%)
Nov 03, 2023
4.959
5.250
4.886
4.901
1,053,709
-0.13(-2.51%)
Nov 02, 2023
4.979
5.061
4.969
5.027
582,171
+0.10(+1.97%)
Nov 01, 2023
4.891
4.940
4.814
4.930
442,443
+0.02(+0.40%)
Oct 31, 2023
4.920
4.959
4.889
4.911
358,341
+0.00(+0.00%)
Oct 30, 2023
4.814
4.920
4.814
4.911
411,996
+0.16(+3.48%)
Oct 27, 2023
4.901
4.911
4.717
4.746
621,073
-0.16(-3.36%)
Oct 26, 2023
4.833
4.940
4.809
4.911
588,408
+0.11(+2.22%)
Oct 25, 2023
4.794
4.853
4.741
4.804
397,406
-0.03(-0.60%)
Oct 24, 2023
4.853
4.891
4.770
4.833
563,502
+0.02(+0.40%)
Oct 23, 2023
4.862
4.959
4.804
4.814
433,263
-0.08(-1.59%)
Oct 20, 2023
4.882
4.950
4.862
4.891
602,843
+0.02(+0.40%)
Oct 19, 2023
4.988
5.017
4.872
4.872
534,469
-0.15(-2.90%)
Oct 18, 2023
5.182
5.182
4.984
5.017
535,904
-0.21(-4.08%)
Oct 17, 2023
5.134
5.270
5.134
5.231
468,449
+0.08(+1.51%)
Oct 16, 2023
5.144
5.212
5.105
5.153
1,090,770
+0.07(+1.34%)
Oct 13, 2023
5.202
5.202
5.066
5.085
411,210
-0.06(-1.13%)
Oct 12, 2023
5.250
5.250
5.110
5.144
424,324
-0.10(-1.85%)
Oct 11, 2023
5.260
5.338
5.207
5.241
383,616
+0.01(+0.19%)
Oct 10, 2023
5.260
5.366
5.212
5.231
829,506
+0.02(+0.37%)
Oct 09, 2023
5.115
5.270
5.115
5.212
330,354
+0.08(+1.51%)
Oct 06, 2023
5.192
5.212
5.076
5.134
451,871
-0.08(-1.49%)
Oct 05, 2023
5.221
5.299
5.197
5.212
404,239
-0.02(-0.37%)
Oct 04, 2023
5.202
5.270
5.163
5.231
481,454
+0.01(+0.19%)
Oct 03, 2023
5.202
5.280
5.153
5.221
544,366
+0.00(+0.00%)
Oct 02, 2023
5.532
5.629
5.202
5.221
743,740
-0.35(-6.27%)
Sep 29, 2023
5.580
5.634
5.527
5.571
667,129
+0.03(+0.53%)
Sep 28, 2023
5.609
5.707
5.498
5.542
749,929
-0.06(-1.04%)
Sep 27, 2023
5.609
5.706
5.503
5.600
527,244
+0.02(+0.35%)
Sep 26, 2023
5.629
5.673
5.580
5.580
510,230
-0.10(-1.71%)
Sep 25, 2023
5.600
5.697
5.561
5.677
494,744
+0.03(+0.52%)
Sep 22, 2023
5.745
5.750
5.561
5.648
1,523,694
-0.09(-1.52%)
Sep 21, 2023
5.668
5.736
5.639
5.736
637,860
+0.02(+0.34%)
Sep 20, 2023
5.600
5.901
5.600
5.716
891,107
+0.15(+2.61%)
Sep 19, 2023
5.474
5.590
5.406
5.571
568,237
+0.10(+1.77%)
Sep 18, 2023
5.474
5.503
5.415
5.474
425,849
-0.01(-0.18%)
Sep 15, 2023
5.551
5.619
5.464
5.483
1,544,195
-0.09(-1.57%)
Sep 14, 2023
5.241
5.605
5.241
5.571
609,745
+0.38(+7.29%)
Sep 13, 2023
5.202
5.250
5.105
5.192
688,610
-0.02(-0.37%)
Sep 12, 2023
5.105
5.270
5.100
5.212
460,265
+0.14(+2.68%)
Sep 11, 2023
5.202
5.221
5.061
5.076
719,719
-0.08(-1.51%)
Sep 08, 2023
5.115
5.202
5.066
5.153
503,581
+0.06(+1.14%)
Sep 07, 2023
5.095
5.168
5.057
5.095
1,137,930
-0.01(-0.19%)
Sep 06, 2023
5.124
5.158
5.027
5.105
928,311
-0.02(-0.38%)
Sep 05, 2023
5.231
5.260
5.105
5.124
832,630
-0.15(-2.76%)
Sep 01, 2023
5.221
5.289
5.182
5.270
792,558
+0.10(+1.88%)
Aug 31, 2023
5.095
5.202
5.027
5.173
1,379,895
+0.08(+1.52%)
Aug 30, 2023
4.911
5.115
4.911
5.095
618,753
+0.16(+3.14%)
Aug 29, 2023
4.765
4.940
4.736
4.940
468,428
+0.20(+4.30%)
Aug 28, 2023
4.746
4.862
4.731
4.736
1,104,120
+0.03(+0.62%)
Aug 25, 2023
4.746
4.804
4.673
4.707
616,163
-0.02(-0.41%)
Aug 24, 2023
4.688
4.726
4.590
4.726
1,051,487
+0.01(+0.21%)
Aug 23, 2023
4.765
4.775
4.639
4.717
730,828
-0.06(-1.22%)
Aug 22, 2023
5.017
5.047
4.746
4.775
606,023
-0.23(-4.65%)
Aug 21, 2023
5.105
5.129
4.988
5.008
501,510
-0.08(-1.62%)
Aug 18, 2023
5.109
5.196
5.052
5.090
643,919
-0.05(-0.93%)
Aug 17, 2023
5.196
5.244
5.129
5.138
349,022
-0.05(-0.92%)
Aug 16, 2023
5.243
5.339
5.186
5.186
506,747
-0.04(-0.73%)
Aug 15, 2023
5.224
5.243
5.196
5.224
1,046,686
-0.05(-0.91%)
Aug 14, 2023
5.358
5.358
5.204
5.272
429,321
-0.10(-1.78%)
Aug 11, 2023
5.406
5.454
5.358
5.368
473,238
-0.05(-0.88%)
Aug 10, 2023
5.521
5.626
5.406
5.416
396,427
-0.11(-2.08%)
Aug 09, 2023
5.808
5.808
5.205
5.530
806,334
-0.26(-4.46%)
Aug 08, 2023
5.693
5.961
5.645
5.789
334,016
+0.00(+0.00%)
Aug 07, 2023
5.856
5.875
5.751
5.789
299,716
-0.04(-0.66%)
Aug 04, 2023
5.865
5.942
5.817
5.827
454,508
-0.01(-0.16%)
Aug 03, 2023
5.837
5.913
5.789
5.837
337,973
-0.05(-0.81%)
Aug 02, 2023
5.789
5.913
5.770
5.884
324,359
+0.03(+0.49%)
Aug 01, 2023
5.798
5.913
5.746
5.856
528,007
+0.03(+0.49%)
Jul 31, 2023
5.750
5.832
5.746
5.827
452,194
+0.07(+1.16%)
Jul 28, 2023
5.712
5.779
5.660
5.760
602,976
+0.11(+2.03%)
Jul 27, 2023
5.674
5.707
5.617
5.645
1,056,498
+0.02(+0.34%)
Jul 26, 2023
5.463
5.645
5.463
5.626
943,793
+0.12(+2.26%)
Jul 25, 2023
5.435
5.550
5.425
5.502
398,114
+0.05(+0.88%)
Jul 24, 2023
5.416
5.540
5.416
5.454
779,882
+0.01(+0.18%)
Jul 21, 2023
5.444
5.444
5.382
5.444
355,010
+0.04(+0.71%)
Jul 20, 2023
5.463
5.502
5.377
5.406
315,345
-0.06(-1.05%)
Jul 19, 2023
5.444
5.483
5.401
5.463
366,797
+0.04(+0.71%)
Jul 18, 2023
5.396
5.492
5.373
5.425
269,120
+0.03(+0.53%)
Jul 17, 2023
5.377
5.435
5.316
5.396
451,278
+0.04(+0.71%)
Jul 14, 2023
5.435
5.444
5.253
5.358
473,542
-0.10(-1.75%)
Jul 13, 2023
5.454
5.463
5.387
5.454
480,832
+0.01(+0.18%)
Jul 12, 2023
5.463
5.540
5.435
5.444
524,865
+0.02(+0.35%)
Jul 11, 2023
5.425
5.521
5.368
5.425
726,872
+0.02(+0.35%)
Jul 10, 2023
5.243
5.454
5.215
5.406
901,369
+0.14(+2.73%)
Jul 07, 2023
5.109
5.301
5.109
5.263
1,114,558
+0.15(+3.00%)
Jul 06, 2023
5.148
5.186
5.023
5.109
1,051,175
-0.10(-1.84%)
Jul 05, 2023
5.157
5.291
5.023
5.205
1,295,539
+0.04(+0.74%)
Jul 03, 2023
4.985
5.176
4.985
5.167
334,197
+0.18(+3.65%)
Jun 30, 2023
4.966
5.014
4.923
4.985
665,002
+0.04(+0.77%)
Jun 29, 2023
4.956
5.033
4.937
4.947
489,884
+0.00(+0.00%)
Jun 28, 2023
4.966
4.966
4.861
4.947
302,677
-0.01(-0.19%)
Jun 27, 2023
4.899
4.966
4.803
4.956
346,043
+0.09(+1.77%)
Jun 26, 2023
4.775
4.908
4.775
4.870
401,922
+0.11(+2.21%)
Jun 23, 2023
4.832
4.918
4.664
4.765
1,264,205
-0.15(-3.11%)
Jun 22, 2023
4.899
4.937
4.832
4.918
585,474
+0.01(+0.19%)
Jun 21, 2023
4.918
4.985
4.899
4.908
404,685
-0.02(-0.39%)
Jun 20, 2023
5.042
5.062
4.918
4.928
518,040
-0.10(-1.90%)
Jun 16, 2023
5.062
5.105
4.956
5.023
1,476,260
+0.14(+2.94%)
Jun 15, 2023
4.765
4.889
4.736
4.880
755,950
-0.01(-0.29%)
May 08, 2023
4.847
4.988
4.772
4.894
711,178
+0.08(+1.57%)
May 05, 2023
4.592
4.847
4.545
4.819
1,031,346
+0.65(+15.61%)
May 04, 2023
4.130
4.168
4.050
4.168
584,880
+0.00(+0.00%)
May 03, 2023
4.187
4.295
4.163
4.168
499,091
+0.01(+0.23%)
May 02, 2023
4.291
4.291
4.107
4.159
913,993
-0.11(-2.65%)
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.