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
Black Stone Minerals LP
(NY:
BSM
)
16.10
+0.01 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016
7.787
7.863
7.726
7.772
103,774
-0.06(-0.71%)
May 27, 2016
7.969
7.827
7.827
7.827
150,503
-0.21(-2.64%)
May 26, 2016
7.847
8.040
7.787
8.040
238,814
+0.25(+3.25%)
May 25, 2016
7.883
7.923
7.706
7.787
600,848
-0.03(-0.39%)
May 24, 2016
7.984
7.984
7.779
7.817
822,526
-0.02(-0.19%)
May 23, 2016
7.741
7.847
7.630
7.832
328,873
+0.05(+0.65%)
May 20, 2016
7.858
7.868
7.731
7.782
254,701
-0.03(-0.32%)
May 19, 2016
7.787
7.979
7.574
7.807
1,113,032
-0.07(-0.83%)
May 18, 2016
8.090
8.090
7.812
7.873
578,544
-0.21(-2.63%)
May 17, 2016
7.954
8.161
7.954
8.085
652,635
+0.13(+1.67%)
May 16, 2016
7.853
8.082
7.853
7.952
444,673
+0.14(+1.78%)
May 13, 2016
8.012
8.057
7.803
7.813
615,942
-0.17(-2.18%)
May 12, 2016
8.211
8.269
7.982
7.987
404,414
-0.17(-2.13%)
May 11, 2016
8.186
8.281
8.161
8.161
143,601
-0.08(-1.03%)
May 10, 2016
8.370
8.370
8.092
8.246
180,979
+0.06(+0.79%)
May 09, 2016
8.455
8.530
8.112
8.181
133,980
-0.28(-3.29%)
May 06, 2016
8.385
8.480
8.266
8.460
326,139
+0.12(+1.43%)
May 05, 2016
8.131
8.430
8.131
8.340
83,525
+0.41(+5.14%)
May 04, 2016
7.913
8.062
7.843
7.932
63,080
+0.02(+0.25%)
May 03, 2016
8.067
8.067
7.734
7.913
103,984
-0.17(-2.09%)
May 02, 2016
8.385
8.385
7.992
8.082
95,987
-0.24(-2.93%)
Apr 29, 2016
8.365
8.504
8.305
8.325
158,352
-0.04(-0.48%)
Apr 28, 2016
8.196
8.455
8.161
8.365
128,881
+0.15(+1.88%)
Apr 27, 2016
7.977
8.231
7.977
8.211
177,781
+0.24(+3.06%)
Apr 26, 2016
7.957
8.082
7.932
7.967
124,497
+0.01(+0.13%)
Apr 25, 2016
8.072
8.162
7.957
7.957
83,668
-0.09(-1.11%)
Apr 22, 2016
7.858
8.256
7.818
8.047
347,529
+0.28(+3.65%)
Apr 21, 2016
7.848
8.000
7.763
7.763
74,288
-0.06(-0.76%)
Apr 20, 2016
7.470
7.932
7.470
7.823
161,547
+0.36(+4.87%)
Apr 19, 2016
7.455
7.629
7.390
7.460
303,196
+0.04(+0.60%)
Apr 18, 2016
7.037
7.510
7.012
7.415
214,928
+0.27(+3.83%)
Apr 15, 2016
7.286
7.286
7.057
7.142
140,366
-0.20(-2.71%)
Apr 14, 2016
7.361
7.395
7.311
7.341
53,392
-0.04(-0.61%)
Apr 13, 2016
7.405
7.432
7.331
7.385
127,117
+0.01(+0.20%)
Apr 12, 2016
7.291
7.490
7.271
7.370
132,520
+0.05(+0.68%)
Apr 11, 2016
7.564
7.599
7.246
7.321
52,138
+0.03(+0.48%)
Apr 08, 2016
7.002
7.306
6.997
7.286
386,901
+0.31(+4.49%)
Apr 07, 2016
6.963
7.077
6.963
6.973
101,137
+0.02(+0.36%)
Apr 06, 2016
6.908
7.102
6.853
6.948
120,154
+0.09(+1.38%)
Apr 05, 2016
6.809
6.903
6.789
6.853
72,842
+0.01(+0.22%)
Apr 04, 2016
6.863
7.276
6.822
6.838
261,452
-0.06(-0.87%)
Apr 01, 2016
6.908
7.007
6.769
6.898
160,312
-0.07(-1.00%)
Mar 31, 2016
6.918
7.092
6.918
6.968
185,312
+0.05(+0.72%)
Mar 30, 2016
6.978
7.082
6.898
6.918
268,497
-0.03(-0.43%)
Mar 29, 2016
6.744
6.988
6.699
6.948
141,864
+0.19(+2.80%)
Mar 28, 2016
6.933
6.948
6.759
6.759
103,950
-0.19(-2.79%)
Mar 24, 2016
6.853
6.953
6.953
6.953
427,680
+0.10(+1.53%)
Mar 23, 2016
7.147
7.152
6.843
6.848
248,149
-0.08(-1.22%)
Mar 22, 2016
6.973
7.072
6.809
6.933
83,509
-0.03(-0.50%)
Mar 21, 2016
6.913
7.191
6.913
6.968
399,323
+0.09(+1.30%)
Mar 18, 2016
6.858
7.211
6.729
6.878
3,453,629
+0.03(+0.51%)
Mar 17, 2016
6.838
6.988
6.789
6.843
369,890
+0.12(+1.85%)
Mar 16, 2016
7.112
7.172
6.719
6.719
437,500
-0.40(-5.59%)
Mar 15, 2016
6.769
7.157
6.769
7.117
464,752
+0.31(+4.61%)
Mar 14, 2016
6.749
6.903
6.520
6.804
689,243
+0.05(+0.74%)
Mar 11, 2016
6.719
6.988
6.684
6.754
723,694
+0.07(+1.04%)
Mar 10, 2016
6.739
6.828
6.664
6.684
380,223
+0.02(+0.30%)
Mar 09, 2016
6.779
6.893
6.597
6.664
279,526
-0.07(-1.11%)
Mar 08, 2016
6.754
6.838
6.460
6.739
453,496
+0.09(+1.42%)
Mar 07, 2016
6.540
6.719
6.515
6.644
282,874
+0.17(+2.69%)
Mar 04, 2016
6.436
6.585
6.227
6.470
419,096
+0.04(+0.62%)
Mar 03, 2016
6.316
6.443
6.217
6.431
205,224
+0.13(+2.13%)
Mar 02, 2016
6.366
6.366
6.058
6.296
410,533
-0.06(-0.94%)
Mar 01, 2016
6.242
6.361
6.152
6.356
543,765
+0.17(+2.82%)
Feb 29, 2016
6.237
6.391
6.127
6.182
505,250
+0.07(+1.22%)
Feb 26, 2016
6.147
6.366
5.978
6.107
190,198
+0.02(+0.33%)
Feb 25, 2016
5.988
6.127
5.734
6.087
95,153
+0.11(+1.83%)
Feb 24, 2016
5.874
6.008
5.739
5.978
142,403
+0.01(+0.17%)
Feb 23, 2016
5.983
6.003
5.869
5.968
278,340
+0.02(+0.42%)
Feb 22, 2016
5.635
5.993
5.635
5.943
136,946
+0.35(+6.22%)
Feb 19, 2016
5.704
5.768
5.446
5.595
226,057
-0.15(-2.68%)
Feb 18, 2016
5.719
5.938
5.655
5.749
100,139
+0.03(+0.52%)
Feb 17, 2016
5.854
6.187
5.670
5.719
314,249
+0.13(+2.34%)
Feb 16, 2016
5.837
6.021
5.496
5.589
416,233
-0.17(-3.04%)
Feb 12, 2016
5.564
5.764
5.764
5.764
480,265
+0.30(+5.42%)
Feb 11, 2016
5.569
5.628
5.258
5.467
1,643,319
+0.22(+4.26%)
Feb 10, 2016
5.628
5.628
5.205
5.244
472,157
-0.29(-5.18%)
Feb 09, 2016
5.662
5.662
5.433
5.530
432,376
-0.15(-2.57%)
Feb 08, 2016
6.109
6.109
5.618
5.676
544,572
-0.45(-7.38%)
Feb 05, 2016
6.318
6.318
6.075
6.128
223,043
-0.18(-2.93%)
Feb 04, 2016
6.298
6.535
6.245
6.313
204,351
+0.08(+1.25%)
Feb 03, 2016
6.221
6.235
5.939
6.235
192,774
+0.11(+1.74%)
Feb 02, 2016
6.225
6.405
5.958
6.128
159,429
-0.16(-2.47%)
Feb 01, 2016
6.595
6.595
6.240
6.284
133,371
-0.40(-6.03%)
Jan 29, 2016
6.818
7.168
6.648
6.687
72,027
-0.16(-2.27%)
Jan 28, 2016
6.648
7.222
6.527
6.843
73,957
+0.34(+5.23%)
Jan 27, 2016
6.464
6.604
6.235
6.502
169,461
+0.05(+0.75%)
Jan 26, 2016
6.405
6.502
6.262
6.454
176,064
+0.13(+2.00%)
Jan 25, 2016
6.347
6.634
6.279
6.327
349,539
-0.07(-1.06%)
Jan 22, 2016
6.629
6.682
6.240
6.396
403,233
-0.09(-1.42%)
Jan 21, 2016
6.493
6.881
6.386
6.488
214,413
+0.00(+0.00%)
Jan 20, 2016
6.512
6.580
6.221
6.488
315,322
-0.12(-1.84%)
Jan 19, 2016
6.813
6.813
6.381
6.609
385,979
-0.18(-2.72%)
Jan 15, 2016
6.323
6.794
6.794
6.794
232,724
+0.03(+0.43%)
Jan 14, 2016
6.668
6.886
6.498
6.765
178,352
+0.12(+1.83%)
Jan 13, 2016
6.804
6.886
6.517
6.643
266,777
-0.12(-1.73%)
Jan 12, 2016
6.935
6.935
6.643
6.760
464,441
-0.12(-1.70%)
Jan 11, 2016
7.197
7.285
6.852
6.877
365,266
-0.32(-4.39%)
Jan 08, 2016
7.295
7.459
7.154
7.193
242,033
-0.10(-1.33%)
Jan 07, 2016
6.998
7.304
6.843
7.290
444,306
+0.25(+3.59%)
Jan 06, 2016
7.465
7.654
6.998
7.037
357,964
-0.55(-7.24%)
Jan 05, 2016
7.314
7.659
7.304
7.586
560,023
+0.21(+2.83%)
Jan 04, 2016
6.945
7.389
6.911
7.377
296,132
+0.36(+5.20%)
Dec 31, 2015
6.804
7.013
7.013
7.013
326,761
+0.13(+1.91%)
Dec 30, 2015
6.813
6.993
6.687
6.881
424,894
+0.03(+0.50%)
Dec 29, 2015
7.120
7.319
6.794
6.847
510,774
-0.23(-3.29%)
Dec 28, 2015
7.285
7.285
6.933
7.081
591,213
-0.19(-2.61%)
Dec 24, 2015
7.620
7.270
7.270
7.270
224,082
-0.34(-4.47%)
Dec 23, 2015
7.110
7.659
6.998
7.610
1,301,497
+0.56(+8.00%)
Dec 22, 2015
7.081
7.411
7.003
7.047
1,219,095
-0.01(-0.21%)
Dec 21, 2015
7.212
7.290
7.008
7.061
669,331
-0.18(-2.48%)
Dec 18, 2015
7.027
7.377
6.984
7.241
1,250,555
+0.18(+2.55%)
Dec 17, 2015
7.144
7.166
6.964
7.061
496,177
-0.08(-1.16%)
Dec 16, 2015
7.134
7.214
6.954
7.144
499,395
-0.04(-0.54%)
Dec 15, 2015
7.013
7.241
6.993
7.183
493,576
+0.17(+2.43%)
Dec 14, 2015
7.052
7.212
6.877
7.013
723,144
-0.01(-0.21%)
Dec 11, 2015
7.061
7.090
6.935
7.027
614,636
-0.03(-0.48%)
Dec 10, 2015
7.071
7.183
6.998
7.061
428,933
+0.05(+0.69%)
Dec 09, 2015
6.522
7.081
6.522
7.013
819,428
+0.44(+6.73%)
Dec 08, 2015
6.711
6.796
6.539
6.570
517,258
-0.15(-2.24%)
Dec 07, 2015
6.872
6.950
6.493
6.721
949,618
-0.24(-3.42%)
Dec 04, 2015
7.202
7.202
6.745
6.959
674,348
-0.31(-4.21%)
Dec 03, 2015
7.533
7.542
7.222
7.265
712,734
-0.24(-3.24%)
Dec 02, 2015
7.659
8.019
7.134
7.508
6,631,335
-0.22(-2.83%)
Dec 01, 2015
7.990
7.990
7.659
7.727
784,807
-0.09(-1.12%)
Nov 30, 2015
7.703
8.004
7.688
7.815
728,186
+0.13(+1.64%)
Nov 27, 2015
7.504
7.717
7.378
7.688
142,054
+0.18(+2.39%)
Nov 25, 2015
7.246
7.508
7.508
7.508
310,917
+0.27(+3.69%)
Nov 24, 2015
7.061
7.285
7.022
7.241
225,880
+0.17(+2.34%)
Nov 23, 2015
6.984
7.090
6.930
7.076
427,347
+0.10(+1.39%)
Nov 20, 2015
6.993
6.998
6.843
6.979
173,918
+0.00(+0.00%)
Nov 19, 2015
6.901
7.022
6.862
6.979
162,720
+0.04(+0.56%)
Nov 18, 2015
6.789
6.998
6.726
6.940
244,083
+0.14(+2.00%)
Nov 17, 2015
6.906
6.906
6.634
6.804
535,191
-0.00(-0.05%)
Nov 16, 2015
6.841
6.912
6.760
6.807
148,988
-0.02(-0.35%)
Nov 13, 2015
6.626
6.898
6.597
6.831
136,918
+0.21(+3.10%)
Nov 12, 2015
6.426
6.783
6.345
6.626
281,958
+0.18(+2.74%)
Nov 11, 2015
6.812
6.855
6.392
6.450
390,938
-0.36(-5.32%)
Nov 10, 2015
7.184
7.184
6.707
6.812
331,446
-0.10(-1.52%)
Nov 09, 2015
6.860
6.955
6.717
6.917
108,313
+0.06(+0.83%)
Nov 06, 2015
6.846
6.860
6.655
6.860
203,738
-0.02(-0.35%)
Nov 05, 2015
6.822
6.912
6.640
6.884
137,302
+0.09(+1.26%)
Nov 04, 2015
6.774
6.869
6.681
6.798
243,643
+0.03(+0.49%)
Nov 03, 2015
6.683
6.831
6.683
6.764
316,720
+0.08(+1.14%)
Nov 02, 2015
6.545
6.760
6.426
6.688
262,953
+0.14(+2.11%)
Oct 30, 2015
6.326
6.550
6.178
6.550
475,123
+0.20(+3.16%)
Oct 29, 2015
6.235
6.407
6.175
6.349
417,122
+0.11(+1.84%)
Oct 28, 2015
5.992
6.316
5.882
6.235
423,532
+0.27(+4.48%)
Oct 27, 2015
6.225
6.230
5.736
5.968
1,720,856
-0.24(-3.84%)
Oct 26, 2015
6.679
6.679
6.168
6.206
556,514
-0.47(-7.07%)
Oct 23, 2015
6.669
6.741
6.478
6.679
191,519
+0.03(+0.50%)
Oct 22, 2015
6.645
6.722
6.440
6.645
449,597
+0.05(+0.80%)
Oct 21, 2015
6.679
6.764
6.559
6.593
128,680
-0.06(-0.86%)
Oct 20, 2015
6.674
6.702
6.617
6.650
413,959
+0.01(+0.14%)
Oct 19, 2015
6.731
6.807
6.597
6.640
130,355
-0.10(-1.42%)
Oct 16, 2015
6.898
7.027
6.736
6.736
459,726
-0.25(-3.55%)
Oct 15, 2015
6.898
7.141
6.779
6.984
430,790
+0.14(+2.09%)
Oct 14, 2015
6.970
7.046
6.757
6.841
405,104
-0.17(-2.38%)
Oct 13, 2015
7.075
7.261
6.927
7.008
135,334
-0.14(-2.00%)
Oct 12, 2015
7.218
7.227
7.046
7.151
150,860
-0.02(-0.27%)
Oct 09, 2015
7.208
7.299
7.117
7.170
260,438
-0.09(-1.18%)
Oct 08, 2015
7.237
7.332
7.127
7.256
248,531
-0.02(-0.26%)
Oct 07, 2015
7.408
7.456
7.218
7.275
740,704
-0.14(-1.93%)
Oct 06, 2015
7.103
7.566
6.875
7.418
637,541
+0.33(+4.64%)
Oct 05, 2015
6.745
7.141
6.745
7.089
202,938
+0.41(+6.14%)
Oct 02, 2015
6.564
6.726
6.559
6.679
287,827
+0.03(+0.50%)
Oct 01, 2015
6.631
6.886
6.574
6.645
486,839
+0.06(+0.94%)
Sep 30, 2015
6.717
6.724
6.381
6.583
222,408
-0.02(-0.36%)
Sep 29, 2015
6.697
6.716
6.559
6.607
172,349
-0.02(-0.29%)
Sep 28, 2015
6.860
6.946
6.593
6.626
142,989
-0.14(-2.11%)
Sep 25, 2015
7.036
7.036
6.736
6.769
111,755
-0.18(-2.54%)
Sep 24, 2015
6.683
7.113
6.683
6.946
206,897
+0.17(+2.54%)
Sep 23, 2015
7.060
7.158
6.702
6.774
197,100
-0.27(-3.86%)
Sep 22, 2015
7.127
7.179
7.013
7.046
63,092
-0.08(-1.14%)
Sep 21, 2015
7.275
7.332
7.075
7.127
110,952
-0.11(-1.58%)
Sep 18, 2015
7.203
7.294
7.032
7.242
78,016
-0.04(-0.52%)
Sep 17, 2015
7.232
7.494
7.232
7.280
205,818
+0.13(+1.87%)
Sep 16, 2015
7.346
7.475
7.128
7.146
248,374
-0.21(-2.79%)
Sep 15, 2015
7.399
7.437
7.304
7.351
91,291
+0.07(+0.98%)
Sep 14, 2015
7.456
7.652
7.203
7.280
86,713
-0.16(-2.18%)
Sep 11, 2015
7.642
7.666
7.442
7.442
81,246
-0.31(-4.00%)
Sep 10, 2015
7.862
7.967
7.742
7.752
262,201
-0.07(-0.91%)
Sep 09, 2015
7.790
7.943
7.719
7.823
145,121
+0.08(+1.05%)
Sep 08, 2015
7.728
7.957
7.637
7.742
135,937
+0.02(+0.31%)
Sep 04, 2015
7.719
7.719
7.719
7.719
124,517
+0.01(+0.19%)
Sep 03, 2015
7.466
7.809
7.346
7.704
351,660
+0.26(+3.53%)
Sep 02, 2015
7.499
7.580
7.170
7.442
363,928
+0.01(+0.13%)
Sep 01, 2015
7.447
7.595
7.359
7.432
292,406
-0.04(-0.51%)
Aug 31, 2015
7.408
7.509
7.289
7.470
428,096
+0.02(+0.32%)
Aug 28, 2015
7.170
7.535
7.156
7.447
397,432
+0.31(+4.34%)
Aug 27, 2015
6.836
7.256
6.717
7.137
248,298
+0.28(+4.03%)
Aug 26, 2015
6.998
6.998
6.788
6.860
241,504
-0.02(-0.28%)
Aug 25, 2015
6.879
6.965
6.769
6.879
463,126
+0.14(+2.12%)
Aug 24, 2015
6.535
6.788
6.483
6.736
503,565
-0.01(-0.14%)
Aug 21, 2015
6.798
6.869
6.640
6.745
334,020
-0.05(-0.77%)
Aug 20, 2015
6.769
6.955
6.540
6.798
112,463
+0.15(+2.22%)
Aug 19, 2015
6.946
6.946
6.495
6.650
415,030
-0.24(-3.53%)
Aug 18, 2015
7.055
7.070
6.812
6.893
92,295
+0.02(+0.30%)
Aug 17, 2015
6.981
6.999
6.807
6.873
257,006
+0.03(+0.41%)
Aug 14, 2015
6.433
6.896
6.292
6.845
450,395
+0.41(+6.41%)
Aug 13, 2015
6.236
6.531
6.231
6.433
181,045
+0.03(+0.51%)
Aug 12, 2015
6.217
6.559
6.217
6.400
235,211
+0.05(+0.81%)
Aug 11, 2015
6.428
6.554
6.292
6.348
108,338
-0.17(-2.59%)
Aug 10, 2015
6.306
6.559
6.306
6.517
89,757
+0.22(+3.42%)
Aug 07, 2015
6.348
6.615
6.231
6.301
242,778
-0.04(-0.66%)
Aug 06, 2015
6.508
6.512
6.278
6.344
226,678
-0.16(-2.52%)
Aug 05, 2015
6.746
6.862
6.465
6.508
185,432
-0.25(-3.74%)
Aug 04, 2015
6.676
6.779
6.629
6.761
350,251
+0.07(+1.12%)
Aug 03, 2015
6.643
6.836
6.564
6.686
231,858
+0.07(+0.99%)
Jul 31, 2015
6.681
6.756
6.597
6.620
209,901
-0.06(-0.84%)
Jul 30, 2015
6.817
6.981
6.676
6.676
239,749
-0.18(-2.66%)
Jul 29, 2015
7.028
7.145
6.840
6.859
206,571
-0.16(-2.33%)
Jul 28, 2015
6.915
7.145
6.803
7.023
321,688
+0.10(+1.42%)
Jul 27, 2015
7.117
7.262
6.915
6.925
582,588
-0.20(-2.83%)
Jul 24, 2015
7.496
7.510
7.096
7.126
293,168
-0.24(-3.31%)
Jul 23, 2015
7.398
7.566
7.356
7.370
314,288
-0.00(-0.06%)
Jul 22, 2015
7.276
7.379
7.220
7.374
162,811
+0.07(+1.03%)
Jul 21, 2015
7.299
7.337
7.201
7.299
241,561
+0.02(+0.32%)
Jul 20, 2015
7.360
7.538
7.267
7.276
858,392
-0.11(-1.46%)
Jul 17, 2015
7.585
7.618
7.313
7.384
277,894
-0.23(-3.02%)
Jul 16, 2015
7.777
7.847
7.581
7.613
170,548
-0.17(-2.17%)
Jul 15, 2015
7.880
7.880
7.627
7.782
180,915
-0.04(-0.54%)
Jul 14, 2015
7.712
7.829
7.646
7.824
300,041
+0.08(+1.03%)
Jul 13, 2015
7.735
7.744
7.602
7.744
261,870
+0.06(+0.79%)
Jul 10, 2015
7.768
7.890
7.641
7.684
136,849
-0.09(-1.20%)
Jul 09, 2015
7.890
8.054
7.618
7.777
494,943
-0.12(-1.54%)
Jul 08, 2015
7.736
7.988
7.736
7.899
233,316
-0.06(-0.71%)
Jul 07, 2015
7.838
7.974
7.641
7.955
435,104
+0.05(+0.65%)
Jul 06, 2015
7.983
8.007
7.847
7.904
204,919
-0.12(-1.46%)
Jul 02, 2015
8.035
8.021
8.021
8.021
162,644
-0.04(-0.47%)
Jul 01, 2015
8.026
8.199
7.997
8.058
191,508
-0.01(-0.12%)
Jun 30, 2015
8.199
8.199
8.030
8.068
244,046
-0.13(-1.60%)
Jun 29, 2015
8.297
8.316
8.110
8.199
132,248
-0.08(-0.96%)
Jun 26, 2015
8.189
8.307
8.189
8.278
49,333
+0.03(+0.34%)
Jun 25, 2015
8.147
8.250
8.110
8.250
610,848
+0.05(+0.63%)
Jun 24, 2015
8.386
8.396
8.054
8.199
427,283
-0.19(-2.29%)
Jun 23, 2015
8.363
8.419
8.339
8.391
247,313
+0.04(+0.51%)
Jun 22, 2015
8.321
8.351
8.264
8.349
231,544
+0.07(+0.91%)
Jun 19, 2015
8.278
8.321
8.213
8.274
449,433
-0.00(-0.06%)
Jun 18, 2015
8.255
8.358
8.241
8.278
920,449
+0.02(+0.23%)
Jun 17, 2015
8.307
8.428
8.260
8.260
465,040
-0.05(-0.62%)
Jun 16, 2015
8.311
8.396
8.283
8.311
231,427
-0.01(-0.11%)
Jun 15, 2015
8.363
8.400
8.246
8.321
219,869
+0.02(+0.23%)
Jun 12, 2015
8.377
8.466
8.255
8.302
204,381
-0.06(-0.67%)
Jun 11, 2015
8.410
8.414
8.297
8.358
212,129
-0.05(-0.61%)
Jun 10, 2015
8.241
8.433
8.241
8.410
200,915
+0.06(+0.67%)
Jun 09, 2015
8.419
8.478
8.255
8.353
156,431
-0.01(-0.17%)
Jun 08, 2015
8.480
8.503
8.281
8.368
400,453
-0.16(-1.87%)
Jun 05, 2015
8.386
8.623
8.236
8.527
2,479,544
+0.18(+2.19%)
Jun 04, 2015
8.307
8.480
8.096
8.344
2,371,695
-0.02(-0.22%)
Jun 03, 2015
8.363
8.457
8.278
8.363
1,836,514
-0.04(-0.45%)
Jun 02, 2015
8.452
8.550
8.311
8.400
1,928,441
+0.00(+0.00%)
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.