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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.210
-0.055 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017
1.990
2.030
1.900
1.970
134,257
-0.01(-0.51%)
Jan 30, 2017
2.000
2.030
1.950
1.980
244,358
+0.03(+1.54%)
Jan 27, 2017
2.230
2.290
1.900
1.950
729,936
-0.32(-14.10%)
Jan 26, 2017
2.000
2.330
1.940
2.270
1,515,973
+0.28(+14.07%)
Jan 25, 2017
1.900
2.000
1.840
1.990
632,941
+0.12(+6.42%)
Jan 24, 2017
1.800
1.980
1.710
1.870
384,415
+0.05(+2.75%)
Jan 23, 2017
1.780
1.850
1.708
1.820
297,827
+0.02(+1.11%)
Jan 20, 2017
1.800
1.800
1.719
1.800
112,432
+0.02(+1.12%)
Jan 19, 2017
1.750
1.870
1.670
1.780
399,841
+0.00(+0.19%)
Jan 18, 2017
1.690
1.900
1.650
1.777
662,943
+0.12(+7.03%)
Jan 17, 2017
1.540
1.670
1.502
1.660
239,570
+0.13(+8.50%)
Jan 13, 2017
1.530
1.530
1.530
0
+0.08(+5.52%)
Jan 12, 2017
1.540
1.560
1.380
1.450
44,349
-0.08(-5.23%)
Jan 11, 2017
1.550
1.560
1.490
1.530
67,633
-0.03(-1.92%)
Jan 10, 2017
1.590
1.590
1.540
1.560
37,646
+0.02(+0.97%)
Jan 09, 2017
1.580
1.600
1.530
1.545
60,292
-0.03(-2.21%)
Jan 06, 2017
1.600
1.650
1.450
1.580
156,342
-0.02(-1.23%)
Jan 05, 2017
1.580
1.638
1.520
1.600
93,169
+0.05(+3.20%)
Jan 04, 2017
1.520
1.620
1.476
1.550
134,738
+0.01(+0.65%)
Jan 03, 2017
1.470
1.570
1.400
1.540
92,653
+0.07(+4.76%)
Dec 30, 2016
1.470
1.470
1.470
0
+0.02(+1.23%)
Dec 29, 2016
1.400
1.530
1.400
1.452
130,163
+0.04(+2.99%)
Dec 28, 2016
1.470
1.490
1.400
1.410
76,752
-0.04(-2.76%)
Dec 27, 2016
1.400
1.490
1.380
1.450
130,023
+0.02(+1.40%)
Dec 23, 2016
1.430
1.430
1.430
0
+0.00(+0.00%)
Dec 22, 2016
1.440
1.440
1.390
1.430
35,991
+0.03(+2.14%)
Dec 21, 2016
1.430
1.480
1.400
1.400
64,791
-0.06(-4.10%)
Dec 20, 2016
1.460
1.490
1.450
1.460
38,376
+0.01(+0.69%)
Dec 19, 2016
1.450
1.460
1.430
1.450
88,205
+0.03(+2.11%)
Dec 16, 2016
1.340
1.470
1.340
1.420
83,252
+0.07(+5.19%)
Dec 15, 2016
1.330
1.380
1.320
1.350
44,122
+0.02(+1.50%)
Dec 14, 2016
1.350
1.380
1.310
1.330
22,232
-0.03(-2.21%)
Dec 13, 2016
1.400
1.400
1.350
1.360
4,689
-0.01(-0.73%)
Dec 12, 2016
1.390
1.400
1.350
1.370
36,241
-0.03(-2.14%)
Dec 09, 2016
1.350
1.400
1.350
1.400
49,189
+0.06(+4.48%)
Dec 08, 2016
1.300
1.380
1.300
1.340
74,402
+0.03(+2.29%)
Dec 07, 2016
1.360
1.360
1.300
1.310
50,776
-0.04(-2.96%)
Dec 06, 2016
1.390
1.390
1.340
1.350
30,223
-0.01(-0.74%)
Dec 05, 2016
1.400
1.400
1.330
1.360
111,914
-0.03(-2.16%)
Dec 02, 2016
1.400
1.450
1.360
1.390
59,363
-0.01(-0.71%)
Dec 01, 2016
1.440
1.450
1.400
1.400
33,701
-0.04(-2.78%)
Nov 30, 2016
1.430
1.450
1.430
1.440
37,849
+0.01(+0.70%)
Nov 29, 2016
1.450
1.470
1.410
1.430
55,854
-0.01(-0.69%)
Nov 28, 2016
1.490
1.490
1.440
1.440
45,084
-0.05(-3.36%)
Nov 25, 2016
1.480
1.490
1.450
1.490
9,232
+0.03(+2.05%)
Nov 23, 2016
1.460
1.460
1.460
0
+0.02(+1.40%)
Nov 22, 2016
1.440
1.470
1.440
1.440
25,428
+0.00(+0.00%)
Nov 21, 2016
1.510
1.510
1.440
1.440
46,787
-0.08(-5.26%)
Nov 18, 2016
1.440
1.530
1.410
1.520
360,488
+0.12(+8.57%)
Nov 17, 2016
1.370
1.450
1.340
1.400
126,073
+0.03(+2.18%)
Nov 16, 2016
1.300
1.390
1.300
1.370
183,197
+0.08(+6.21%)
Nov 15, 2016
1.290
1.310
1.280
1.290
11,360
-0.01(-0.77%)
Nov 14, 2016
1.290
1.310
1.270
1.300
46,828
+0.02(+1.56%)
Nov 11, 2016
1.280
1.310
1.280
1.280
49,198
-0.03(-2.29%)
Nov 10, 2016
1.260
1.327
1.260
1.310
73,331
+0.04(+3.15%)
Nov 09, 2016
1.267
1.311
1.260
1.270
106,482
+0.00(+0.00%)
Nov 08, 2016
1.222
1.270
1.222
1.270
21,479
+0.04(+3.25%)
Nov 07, 2016
1.230
1.266
1.230
1.230
57,480
+0.00(+0.00%)
Nov 04, 2016
1.240
1.280
1.230
1.230
71,671
-0.01(-0.81%)
Nov 03, 2016
1.290
1.290
1.240
1.240
83,881
-0.02(-1.59%)
Nov 02, 2016
1.270
1.290
1.250
1.260
54,976
-0.01(-0.79%)
Nov 01, 2016
1.280
1.290
1.250
1.270
32,139
-0.01(-0.79%)
Oct 31, 2016
1.300
1.300
1.280
1.280
8,066
-0.02(-1.53%)
Oct 28, 2016
1.320
1.330
1.300
1.300
5,590
-0.01(-0.76%)
Oct 27, 2016
1.310
1.320
1.290
1.310
53,091
-0.03(-2.24%)
Oct 26, 2016
1.310
1.340
1.300
1.340
76,091
+0.00(+0.00%)
Oct 25, 2016
1.350
1.350
1.310
1.340
17,999
-0.01(-0.74%)
Oct 24, 2016
1.340
1.350
1.330
1.350
17,134
+0.02(+1.50%)
Oct 21, 2016
1.300
1.390
1.298
1.330
92,136
+0.00(+0.01%)
Oct 20, 2016
1.350
1.350
1.330
1.330
7,397
+0.00(+0.00%)
Oct 19, 2016
1.300
1.343
1.280
1.330
87,359
+0.02(+1.60%)
Oct 18, 2016
1.300
1.332
1.270
1.309
36,918
+0.02(+1.47%)
Oct 17, 2016
1.360
1.360
1.260
1.290
92,258
-0.06(-4.44%)
Oct 14, 2016
1.350
1.380
1.310
1.350
65,096
+0.00(+0.00%)
Oct 13, 2016
1.400
1.400
1.350
1.350
22,797
-0.06(-4.26%)
Oct 12, 2016
1.370
1.410
1.368
1.410
36,151
+0.02(+1.44%)
Oct 11, 2016
1.410
1.480
1.380
1.390
154,178
-0.02(-1.42%)
Oct 10, 2016
1.400
1.450
1.400
1.410
19,500
-0.02(-1.40%)
Oct 07, 2016
1.440
1.470
1.420
1.430
66,490
+0.02(+1.42%)
Oct 06, 2016
1.420
1.440
1.410
1.410
13,537
-0.01(-0.70%)
Oct 05, 2016
1.420
1.450
1.360
1.420
101,391
+0.00(+0.00%)
Oct 04, 2016
1.470
1.490
1.390
1.420
68,761
-0.04(-2.74%)
Oct 03, 2016
1.430
1.470
1.420
1.460
50,907
+0.05(+3.55%)
Sep 30, 2016
1.440
1.490
1.410
1.410
32,195
+0.01(+0.71%)
Sep 29, 2016
1.460
1.460
1.380
1.400
58,160
-0.07(-4.76%)
Sep 28, 2016
1.490
1.540
1.450
1.470
20,489
-0.02(-1.34%)
Sep 27, 2016
1.480
1.520
1.470
1.490
33,877
+0.04(+2.76%)
Sep 26, 2016
1.500
1.540
1.440
1.450
86,173
-0.08(-5.23%)
Sep 23, 2016
1.550
1.570
1.490
1.530
97,250
-0.03(-1.92%)
Sep 22, 2016
1.500
1.690
1.494
1.560
505,604
+0.06(+4.00%)
Sep 21, 2016
1.420
1.500
1.420
1.500
43,979
+0.08(+5.63%)
Sep 20, 2016
1.480
1.480
1.420
1.420
58,040
-0.06(-4.05%)
Sep 19, 2016
1.440
1.480
1.402
1.480
51,523
+0.03(+2.07%)
Sep 16, 2016
1.450
1.470
1.380
1.450
242,366
+0.00(+0.00%)
Sep 15, 2016
1.440
1.540
1.440
1.450
178,750
+0.02(+1.40%)
Sep 14, 2016
1.450
1.500
1.430
1.430
152,328
-0.01(-0.69%)
Sep 13, 2016
1.390
1.670
1.370
1.440
1,259,008
+0.07(+5.11%)
Sep 12, 2016
1.336
1.410
1.336
1.370
114,281
+0.01(+0.74%)
Sep 09, 2016
1.340
1.410
1.310
1.360
189,950
+0.01(+0.74%)
Sep 08, 2016
1.260
1.400
1.260
1.350
294,870
+0.09(+7.14%)
Sep 07, 2016
1.180
1.290
1.180
1.260
269,704
+0.07(+5.88%)
Sep 06, 2016
1.150
1.250
1.150
1.190
61,158
+0.05(+4.39%)
Sep 02, 2016
1.180
1.140
1.140
1.140
29,800
-0.05(-4.28%)
Sep 01, 2016
1.200
1.210
1.170
1.191
39,489
-0.01(-0.75%)
Aug 31, 2016
1.250
1.250
1.200
1.200
64,820
-0.04(-3.23%)
Aug 30, 2016
1.190
1.290
1.190
1.240
150,523
+0.03(+2.07%)
Aug 29, 2016
1.180
1.240
1.176
1.215
75,095
+0.02(+2.08%)
Aug 26, 2016
1.210
1.220
1.160
1.190
65,087
-0.01(-0.83%)
Aug 25, 2016
1.160
1.250
1.160
1.200
69,181
+0.03(+2.35%)
Aug 24, 2016
1.190
1.230
1.170
1.173
88,793
-0.03(-2.29%)
Aug 23, 2016
1.160
1.200
1.132
1.200
62,527
+0.05(+4.35%)
Aug 22, 2016
1.130
1.160
1.100
1.150
57,866
+0.03(+2.68%)
Aug 19, 2016
1.120
1.170
1.120
1.120
92,528
+0.01(+0.90%)
Aug 18, 2016
1.100
1.140
1.090
1.110
73,028
+0.02(+1.83%)
Aug 17, 2016
1.120
1.160
1.080
1.090
280,518
-0.04(-3.54%)
Aug 16, 2016
1.220
1.220
1.130
1.130
143,889
-0.08(-6.61%)
Aug 15, 2016
1.200
1.230
1.200
1.210
102,970
+0.01(+0.83%)
Aug 12, 2016
1.250
1.256
1.110
1.200
335,860
+0.02(+1.69%)
Aug 11, 2016
1.270
1.280
1.130
1.180
439,591
-0.11(-8.53%)
Aug 10, 2016
1.400
1.450
1.160
1.290
788,444
-0.21(-14.00%)
Aug 09, 2016
1.400
1.500
1.400
1.500
190,588
+0.11(+7.91%)
Aug 08, 2016
1.390
1.450
1.390
1.390
71,994
+0.00(+0.00%)
Aug 05, 2016
1.370
1.400
1.340
1.390
75,764
+0.03(+2.21%)
Aug 04, 2016
1.350
1.380
1.320
1.360
43,555
+0.02(+1.49%)
Aug 03, 2016
1.360
1.390
1.330
1.340
46,249
-0.01(-0.74%)
Aug 02, 2016
1.300
1.390
1.300
1.350
49,106
+0.02(+1.50%)
Aug 01, 2016
1.310
1.370
1.300
1.330
65,610
+0.02(+1.53%)
Jul 29, 2016
1.320
1.379
1.300
1.310
13,058
-0.02(-1.50%)
Jul 28, 2016
1.360
1.380
1.330
1.330
30,772
-0.02(-1.48%)
Jul 27, 2016
1.400
1.450
1.340
1.350
68,433
-0.03(-2.17%)
Jul 26, 2016
1.380
1.420
1.347
1.380
57,594
+0.02(+1.47%)
Jul 25, 2016
1.410
1.410
1.320
1.360
81,112
-0.04(-2.86%)
Jul 22, 2016
1.410
1.410
1.310
1.400
22,265
+0.02(+1.45%)
Jul 21, 2016
1.440
1.450
1.300
1.380
75,943
-0.05(-3.50%)
Jul 20, 2016
1.390
1.489
1.390
1.430
126,069
+0.05(+3.62%)
Jul 19, 2016
1.410
1.470
1.370
1.380
332,137
+0.01(+0.73%)
Jul 18, 2016
1.310
1.610
1.310
1.370
617,470
+0.07(+5.38%)
Jul 15, 2016
1.260
1.320
1.240
1.300
39,567
+0.05(+4.00%)
Jul 14, 2016
1.240
1.260
1.240
1.250
24,624
+0.01(+0.81%)
Jul 13, 2016
1.260
1.260
1.220
1.240
19,402
-0.01(-0.80%)
Jul 12, 2016
1.180
1.300
1.180
1.250
50,101
+0.01(+0.81%)
Jul 11, 2016
1.220
1.240
1.190
1.240
29,910
+0.03(+2.48%)
Jul 08, 2016
1.220
1.250
1.180
1.210
34,067
-0.01(-0.82%)
Jul 07, 2016
1.200
1.240
1.191
1.220
30,131
+0.02(+1.66%)
Jul 05, 2016
1.210
1.250
1.180
1.200
16,052
-0.04(-3.22%)
Jul 01, 2016
1.250
1.240
1.240
1.240
23,700
+0.00(+0.00%)
Jun 30, 2016
1.230
1.290
1.200
1.240
30,123
+0.04(+3.33%)
Jun 29, 2016
1.250
1.290
1.190
1.200
49,141
-0.02(-1.64%)
Jun 28, 2016
1.150
1.260
1.150
1.220
69,938
+0.09(+7.96%)
Jun 27, 2016
1.240
1.270
1.120
1.130
90,497
-0.12(-9.60%)
Jun 24, 2016
1.160
1.250
1.150
1.250
75,606
+0.05(+4.17%)
Jun 23, 2016
1.250
1.290
1.200
1.200
72,063
-0.05(-4.00%)
Jun 22, 2016
1.160
1.320
1.160
1.250
149,744
+0.10(+8.70%)
Jun 21, 2016
1.200
1.210
1.150
1.150
21,582
-0.05(-4.17%)
Jun 20, 2016
1.180
1.230
1.160
1.200
60,611
+0.02(+1.69%)
Jun 17, 2016
1.270
1.270
1.180
1.180
83,892
-0.04(-3.28%)
Jun 16, 2016
1.250
1.270
1.170
1.220
198,077
-0.02(-1.37%)
Jun 15, 2016
1.180
1.240
1.150
1.237
115,450
+0.06(+4.82%)
Jun 14, 2016
1.110
1.230
1.110
1.180
97,927
+0.06(+5.36%)
Jun 13, 2016
1.170
1.170
1.100
1.120
37,547
-0.03(-2.61%)
Jun 10, 2016
1.100
1.170
1.100
1.150
77,342
+0.02(+1.77%)
Jun 09, 2016
1.090
1.140
1.090
1.130
36,407
+0.04(+3.67%)
Jun 08, 2016
1.080
1.140
1.080
1.090
6,135
-0.02(-1.80%)
Jun 07, 2016
1.140
1.140
1.090
1.110
10,887
-0.03(-2.63%)
Jun 06, 2016
1.130
1.150
1.100
1.140
56,319
-0.01(-0.87%)
Jun 03, 2016
1.100
1.150
1.080
1.150
72,438
+0.07(+6.48%)
Jun 02, 2016
1.073
1.110
1.070
1.080
44,886
+0.00(+0.00%)
Jun 01, 2016
1.080
1.090
1.070
1.080
38,173
-0.01(-0.92%)
May 31, 2016
1.040
1.110
1.040
1.090
37,661
+0.05(+4.81%)
May 27, 2016
1.070
1.040
1.040
1.040
34,300
-0.05(-4.59%)
May 26, 2016
1.080
1.100
1.080
1.090
61,746
+0.01(+0.93%)
May 25, 2016
1.060
1.100
1.050
1.080
89,456
+0.00(+0.00%)
May 24, 2016
1.060
1.110
1.060
1.080
47,235
+0.01(+0.93%)
May 23, 2016
1.048
1.080
1.040
1.070
50,337
+0.03(+2.88%)
May 20, 2016
1.060
1.070
1.040
1.040
25,237
-0.02(-1.79%)
May 19, 2016
1.040
1.070
1.040
1.059
24,553
+0.02(+1.83%)
May 18, 2016
1.100
1.110
1.030
1.040
27,958
-0.08(-7.14%)
May 17, 2016
1.050
1.120
1.000
1.120
93,412
+0.08(+7.68%)
May 16, 2016
1.070
1.100
1.040
1.040
81,517
-0.01(-0.94%)
May 13, 2016
1.050
1.130
1.030
1.050
75,681
+0.01(+0.96%)
May 12, 2016
1.041
1.120
1.040
1.040
182,980
-0.02(-1.89%)
May 11, 2016
1.000
1.060
1.000
1.060
172,561
+0.02(+1.92%)
May 10, 2016
1.010
1.070
1.010
1.040
67,620
+0.01(+0.97%)
May 09, 2016
1.060
1.060
1.030
1.030
15,829
+0.00(+0.00%)
May 06, 2016
1.060
1.060
1.030
1.030
68,337
-0.03(-2.83%)
May 05, 2016
1.060
1.070
1.050
1.060
121,167
+0.02(+1.92%)
May 04, 2016
1.030
1.070
1.020
1.040
134,988
+0.01(+0.97%)
May 03, 2016
1.010
1.040
0.9901
1.030
43,807
+0.05(+5.10%)
May 02, 2016
1.010
1.010
0.9800
0.9800
137,576
-0.03(-2.97%)
Apr 29, 2016
1.050
1.050
0.9700
1.010
69,069
-0.04(-3.81%)
Apr 28, 2016
1.010
1.060
1.010
1.050
72,939
+0.02(+1.94%)
Apr 27, 2016
1.070
1.070
1.010
1.030
147,266
-0.04(-3.74%)
Apr 26, 2016
1.070
1.070
1.020
1.070
14,563
+0.02(+1.90%)
Apr 25, 2016
1.070
1.093
1.050
1.050
87,370
-0.02(-1.87%)
Apr 22, 2016
1.090
1.090
1.070
1.070
33,814
-0.00(-0.47%)
Apr 21, 2016
1.080
1.100
1.070
1.075
13,514
-0.01(-0.46%)
Apr 20, 2016
1.050
1.080
1.050
1.080
45,089
+0.02(+1.89%)
Apr 19, 2016
1.080
1.080
1.050
1.060
9,471
+0.00(+0.00%)
Apr 18, 2016
1.060
1.080
1.060
1.060
27,363
+0.00(+0.00%)
Apr 15, 2016
1.100
1.100
1.060
1.060
17,382
-0.04(-3.64%)
Apr 14, 2016
1.090
1.110
1.080
1.100
35,539
+0.02(+1.85%)
Apr 13, 2016
1.080
1.110
1.080
1.080
35,116
-0.01(-0.93%)
Apr 12, 2016
1.090
1.102
1.090
1.090
2,833
+0.00(+0.00%)
Apr 11, 2016
1.100
1.120
1.060
1.090
105,126
-0.02(-1.78%)
Apr 08, 2016
1.100
1.130
1.080
1.110
88,339
+0.04(+3.73%)
Apr 07, 2016
1.100
1.100
1.068
1.070
25,936
+0.00(+0.00%)
Apr 06, 2016
1.100
1.100
1.070
1.070
68,693
-0.01(-0.93%)
Apr 05, 2016
1.070
1.115
1.070
1.080
71,309
-0.01(-0.92%)
Apr 04, 2016
1.050
1.140
1.050
1.090
18,305
+0.02(+1.87%)
Apr 01, 2016
1.040
1.100
1.040
1.070
45,411
+0.02(+1.90%)
Mar 31, 2016
1.140
1.140
1.050
1.050
125,208
-0.07(-6.25%)
Mar 30, 2016
1.140
1.140
1.110
1.120
52,578
-0.01(-0.88%)
Mar 29, 2016
1.120
1.147
1.100
1.130
40,256
-0.02(-1.74%)
Mar 28, 2016
1.180
1.210
1.100
1.150
193,332
-0.03(-2.38%)
Mar 24, 2016
1.160
1.178
1.178
1.178
117,100
+0.01(+0.68%)
Mar 23, 2016
1.130
1.250
1.090
1.170
1,194,478
+0.17(+17.00%)
Mar 22, 2016
1.050
1.050
0.9618
1.000
97,091
-0.05(-4.76%)
Mar 21, 2016
1.000
1.050
1.000
1.050
88,736
+0.06(+6.06%)
Mar 18, 2016
0.9700
1.020
0.9594
0.9900
88,159
+0.02(+2.06%)
Mar 17, 2016
0.9800
0.9800
0.9500
0.9700
24,542
+0.00(+0.00%)
Mar 16, 2016
0.9350
0.9800
0.9000
0.9700
25,767
+0.06(+6.58%)
Mar 15, 2016
0.9300
0.9500
0.8702
0.9101
42,424
-0.04(-4.20%)
Mar 14, 2016
0.9200
0.9799
0.9200
0.9500
35,568
+0.00(+0.00%)
Mar 11, 2016
0.9398
0.9700
0.8901
0.9500
137,604
+0.07(+7.95%)
Mar 10, 2016
0.9199
0.9200
0.8601
0.8800
11,185
-0.03(-3.30%)
Mar 09, 2016
0.9481
0.9481
0.8700
0.9100
63,723
+0.03(+3.41%)
Mar 08, 2016
0.8800
0.9100
0.8800
0.8800
49,400
-0.02(-2.22%)
Mar 07, 2016
0.8996
0.9450
0.8810
0.9000
151,130
+0.02(+1.96%)
Mar 04, 2016
0.8981
0.9250
0.8810
0.8827
103,453
+0.01(+1.11%)
Mar 03, 2016
0.9300
0.9300
0.8730
0.8730
154,858
-0.02(-2.46%)
Mar 02, 2016
0.9020
0.9500
0.8950
0.8950
155,205
-0.03(-2.72%)
Mar 01, 2016
0.8730
0.9500
0.8730
0.9200
1,038,758
+0.02(+2.22%)
Feb 29, 2016
0.8900
0.9400
0.8888
0.9000
95,162
-0.02(-2.17%)
Feb 26, 2016
1.010
1.030
0.9000
0.9200
87,352
-0.05(-5.15%)
Feb 25, 2016
0.9800
1.012
0.9200
0.9700
172,631
-0.03(-3.00%)
Feb 24, 2016
0.9800
1.006
0.9521
1.000
10,667
+0.01(+1.01%)
Feb 23, 2016
1.050
1.080
0.9800
0.9900
33,242
-0.03(-2.54%)
Feb 22, 2016
0.9100
1.030
0.9100
1.016
158,304
+0.11(+11.63%)
Feb 19, 2016
0.9199
0.9900
0.9100
0.9100
61,249
+0.01(+1.00%)
Feb 18, 2016
0.8953
0.9100
0.8820
0.9010
22,140
+0.00(+0.11%)
Feb 17, 2016
0.8800
0.9000
0.8500
0.9000
26,079
+0.06(+7.14%)
Feb 16, 2016
0.7700
0.8800
0.7401
0.8400
59,153
-0.02(-2.33%)
Feb 12, 2016
0.8600
0.8600
0.8600
0.8600
54,700
+0.02(+2.38%)
Feb 11, 2016
0.8500
0.8650
0.8103
0.8400
10,550
-0.01(-1.16%)
Feb 10, 2016
0.8600
0.8700
0.8200
0.8499
60,094
-0.03(-2.92%)
Feb 09, 2016
0.8900
0.9000
0.8500
0.8755
15,837
-0.00(-0.51%)
Feb 08, 2016
0.9000
0.9200
0.8600
0.8800
15,457
-0.06(-6.69%)
Feb 05, 2016
0.8600
0.9500
0.8600
0.9431
22,923
+0.07(+8.40%)
Feb 04, 2016
0.8700
0.9200
0.8601
0.8700
76,341
-0.03(-3.33%)
Feb 03, 2016
0.9100
0.9100
0.8800
0.9000
40,122
-0.01(-0.88%)
Feb 02, 2016
0.9280
0.9300
0.8800
0.9080
18,674
-0.01(-1.08%)
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.