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
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2018
3.600
3.750
3.500
3.650
426,613
+0.10(+2.82%)
Apr 27, 2018
3.550
3.600
3.550
3.550
190,654
-0.05(-1.39%)
Apr 26, 2018
3.650
3.725
3.550
3.600
210,983
+0.00(+0.00%)
Apr 25, 2018
3.700
3.700
3.550
3.600
263,883
-0.10(-2.70%)
Apr 24, 2018
3.600
3.800
3.550
3.700
333,011
+0.12(+3.50%)
Apr 23, 2018
3.750
3.750
3.550
3.575
270,525
-0.17(-4.67%)
Apr 20, 2018
3.700
3.800
3.650
3.750
303,055
+0.00(+0.00%)
Apr 19, 2018
3.650
3.800
3.620
3.750
304,403
+0.10(+2.74%)
Apr 18, 2018
3.700
3.750
3.600
3.650
392,413
-0.02(-0.68%)
Apr 17, 2018
3.700
3.750
3.600
3.675
449,607
+0.02(+0.68%)
Apr 16, 2018
3.700
3.750
3.600
3.650
252,918
-0.05(-1.35%)
Apr 13, 2018
3.750
3.800
3.600
3.700
423,296
-0.02(-0.67%)
Apr 12, 2018
3.900
3.900
3.700
3.725
310,951
-0.17(-4.49%)
Apr 11, 2018
3.750
3.900
3.700
3.900
296,457
+0.15(+4.00%)
Apr 10, 2018
3.800
3.800
3.700
3.750
204,789
+0.00(+0.00%)
Apr 09, 2018
3.700
3.850
3.500
3.750
658,026
+0.00(+0.00%)
Apr 06, 2018
3.850
3.900
3.650
3.750
407,214
-0.15(-3.85%)
Apr 05, 2018
3.750
3.950
3.750
3.900
234,538
+0.15(+4.00%)
Apr 04, 2018
3.800
3.800
3.700
3.750
299,930
-0.10(-2.60%)
Apr 03, 2018
3.750
3.875
3.700
3.850
347,608
+0.10(+2.67%)
Apr 02, 2018
3.800
3.850
3.700
3.750
238,549
-0.05(-1.32%)
Mar 29, 2018
3.800
3.800
3.800
0
-0.10(-2.56%)
Mar 28, 2018
3.850
3.950
3.750
3.900
323,600
+0.05(+1.30%)
Mar 27, 2018
3.900
3.950
3.800
3.850
321,580
+0.00(+0.00%)
Mar 26, 2018
3.800
3.900
3.725
3.850
407,356
+0.05(+1.32%)
Mar 23, 2018
3.900
3.975
3.800
3.800
388,600
-0.10(-2.56%)
Mar 22, 2018
3.750
3.950
3.750
3.900
405,085
+0.10(+2.63%)
Mar 21, 2018
3.850
3.900
3.650
3.800
597,604
-0.05(-1.30%)
Mar 20, 2018
3.900
3.950
3.850
3.850
359,033
-0.05(-1.28%)
Mar 19, 2018
3.850
3.950
3.700
3.900
639,196
+0.05(+1.30%)
Mar 16, 2018
3.650
3.900
3.600
3.850
1,350,436
+0.20(+5.48%)
Mar 15, 2018
3.750
3.750
3.600
3.650
314,831
-0.05(-1.35%)
Mar 14, 2018
3.750
3.850
3.700
3.700
328,611
-0.05(-1.33%)
Mar 13, 2018
3.750
3.900
3.700
3.750
949,707
+0.05(+1.35%)
Mar 12, 2018
3.550
3.750
3.550
3.700
811,421
+0.15(+4.23%)
Mar 09, 2018
3.750
3.750
3.400
3.550
1,275,368
-0.20(-5.33%)
Mar 08, 2018
3.750
3.750
3.700
3.750
88,934
+0.05(+1.35%)
Mar 07, 2018
3.700
3.775
3.625
3.700
584,395
+0.00(+0.00%)
Mar 06, 2018
3.600
3.750
3.600
3.700
402,000
+0.10(+2.78%)
Mar 05, 2018
3.450
3.800
3.400
3.600
910,848
+0.15(+4.35%)
Mar 02, 2018
3.450
3.536
3.350
3.450
661,011
-0.05(-1.43%)
Mar 01, 2018
2.950
3.550
2.900
3.500
1,932,262
+0.48(+15.70%)
Feb 28, 2018
3.000
3.050
2.950
3.025
1,206,741
+0.05(+1.68%)
Feb 27, 2018
3.000
3.050
2.950
2.975
614,517
-0.02(-0.83%)
Feb 26, 2018
2.950
3.000
2.950
3.000
817,439
+0.05(+1.69%)
Feb 23, 2018
3.000
3.000
2.950
2.950
217,733
+0.00(+0.00%)
Feb 22, 2018
2.950
277,141
-0.05(-1.67%)
Feb 21, 2018
2.950
3.050
2.950
3.000
588,729
+0.00(+0.00%)
Feb 20, 2018
3.000
3.100
2.950
3.000
2,982,813
+0.05(+1.69%)
Feb 16, 2018
2.950
2.950
2.950
0
-0.27(-8.53%)
Feb 15, 2018
3.300
3.300
3.200
3.225
179,516
-0.07(-2.27%)
Feb 14, 2018
3.250
3.400
3.200
3.300
529,085
+0.00(+0.00%)
Feb 13, 2018
3.200
3.350
3.150
3.300
239,048
+0.05(+1.54%)
Feb 12, 2018
3.200
3.350
3.200
3.250
188,020
+0.05(+1.56%)
Feb 09, 2018
3.200
3.275
3.150
3.200
566,430
+0.05(+1.59%)
Feb 08, 2018
3.550
3.550
3.150
3.150
839,242
-0.35(-10.00%)
Feb 07, 2018
3.550
3.550
3.475
3.500
203,767
-0.05(-1.41%)
Feb 06, 2018
3.400
3.550
3.400
3.550
275,458
+0.05(+1.43%)
Feb 05, 2018
3.450
3.475
3.450
3.500
258,239
+0.05(+1.45%)
Feb 02, 2018
3.650
3.750
3.450
3.450
560,750
-0.25(-6.76%)
Feb 01, 2018
3.650
3.775
3.650
3.700
282,817
+0.05(+1.37%)
Jan 31, 2018
3.750
3.800
3.650
3.650
392,425
-0.10(-2.67%)
Jan 30, 2018
3.700
3.800
3.700
3.750
219,269
+0.00(+0.00%)
Jan 29, 2018
3.700
3.750
3.600
3.750
337,832
+0.05(+1.35%)
Jan 26, 2018
3.750
3.850
3.650
3.700
281,242
-0.02(-0.67%)
Jan 25, 2018
3.950
3.950
3.650
3.725
792,172
-0.12(-3.25%)
Jan 24, 2018
3.800
3.950
3.800
3.850
362,462
+0.02(+0.65%)
Jan 23, 2018
3.900
3.929
3.800
3.825
245,180
-0.12(-3.16%)
Jan 22, 2018
3.900
4.000
3.900
3.950
153,046
+0.00(+0.00%)
Jan 19, 2018
3.900
4.000
3.900
3.950
133,545
+0.00(+0.00%)
Jan 18, 2018
4.050
4.100
3.950
3.950
94,452
-0.05(-1.25%)
Jan 17, 2018
3.900
4.050
3.900
4.000
306,346
+0.10(+2.56%)
Jan 16, 2018
4.000
4.150
3.900
3.900
308,036
-0.10(-2.50%)
Jan 12, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Jan 11, 2018
3.900
4.100
3.875
4.000
508,220
+0.15(+3.90%)
Jan 10, 2018
3.900
4.000
3.850
3.850
263,468
-0.05(-1.28%)
Jan 09, 2018
4.050
4.100
3.900
3.900
338,612
-0.10(-2.50%)
Jan 08, 2018
4.100
4.200
3.950
4.000
990,648
-0.15(-3.61%)
Jan 05, 2018
4.100
4.300
4.052
4.150
513,170
+0.10(+2.47%)
Jan 04, 2018
4.000
4.100
3.950
4.050
622,929
+0.10(+2.53%)
Jan 03, 2018
4.150
4.150
3.850
3.950
747,354
-0.25(-5.95%)
Jan 02, 2018
4.200
4.250
4.101
4.200
345,068
+0.00(+0.00%)
Dec 29, 2017
4.200
4.200
4.200
0
-0.10(-2.33%)
Dec 28, 2017
4.300
4.300
4.250
4.300
163,492
+0.05(+1.18%)
Dec 27, 2017
4.100
4.350
4.100
4.250
159,943
+0.15(+3.66%)
Dec 26, 2017
4.100
4.175
4.050
4.100
171,849
+0.00(+0.00%)
Dec 22, 2017
4.200
4.250
4.050
4.100
261,283
-0.15(-3.53%)
Dec 21, 2017
4.250
4.400
4.200
4.250
584,646
+0.05(+1.19%)
Dec 20, 2017
4.050
4.250
4.050
4.200
831,872
+0.20(+5.00%)
Dec 19, 2017
4.150
4.150
4.000
4.000
1,029,543
-0.15(-3.61%)
Dec 18, 2017
4.300
4.350
4.150
4.150
292,466
-0.15(-3.49%)
Dec 15, 2017
4.300
4.500
4.200
4.300
1,442,267
+0.00(+0.00%)
Dec 14, 2017
4.400
4.400
4.300
4.300
420,991
-0.05(-1.15%)
Dec 13, 2017
4.350
4.450
4.250
4.350
487,024
+0.00(+0.00%)
Dec 12, 2017
4.300
4.450
4.300
4.350
398,434
+0.05(+1.16%)
Dec 11, 2017
4.250
4.350
4.250
4.300
308,343
+0.05(+1.18%)
Dec 08, 2017
4.200
4.400
4.200
4.250
574,397
+0.10(+2.41%)
Dec 07, 2017
4.000
4.200
4.000
4.150
354,474
+0.10(+2.47%)
Dec 06, 2017
4.050
4.100
3.950
4.050
171,946
-0.05(-1.22%)
Dec 05, 2017
4.050
4.150
3.800
4.100
1,303,624
+0.05(+1.23%)
Dec 04, 2017
4.000
4.000
3.900
4.050
271,201
+0.05(+1.25%)
Dec 01, 2017
4.200
4.250
3.950
4.000
511,531
-0.20(-4.76%)
Nov 30, 2017
4.350
4.400
4.200
4.200
1,013,566
-0.15(-3.45%)
Nov 29, 2017
4.350
4.450
4.250
4.350
278,533
-0.05(-1.14%)
Nov 28, 2017
4.500
4.500
4.250
4.400
388,769
-0.05(-1.12%)
Nov 27, 2017
4.550
4.600
4.400
4.450
480,887
-0.10(-2.20%)
Nov 24, 2017
4.450
4.575
4.400
4.550
133,700
+0.10(+2.25%)
Nov 22, 2017
4.200
4.550
4.200
4.450
593,982
+0.20(+4.71%)
Nov 21, 2017
4.150
4.300
4.125
4.250
519,466
+0.10(+2.41%)
Nov 20, 2017
3.900
4.250
3.900
4.150
541,458
+0.25(+6.41%)
Nov 17, 2017
3.750
3.950
3.750
3.900
225,199
+0.10(+2.63%)
Nov 16, 2017
3.850
3.900
3.725
3.800
770,127
-0.05(-1.30%)
Nov 15, 2017
3.750
3.950
3.700
3.850
609,416
+0.05(+1.32%)
Nov 14, 2017
3.900
3.950
3.700
3.800
595,558
-0.10(-2.56%)
Nov 13, 2017
3.750
3.975
3.750
3.900
371,968
+0.10(+2.63%)
Nov 10, 2017
3.750
3.850
3.600
3.800
424,085
+0.00(+0.00%)
Nov 09, 2017
3.850
3.900
3.700
3.800
492,850
-0.10(-2.56%)
Nov 08, 2017
3.800
4.000
3.750
3.900
762,051
+0.10(+2.63%)
Nov 07, 2017
3.900
3.900
3.650
3.800
609,152
-0.05(-1.30%)
Nov 06, 2017
3.850
3.900
3.750
3.850
658,651
+0.05(+1.32%)
Nov 03, 2017
3.700
3.850
3.650
3.800
808,022
+0.05(+1.33%)
Nov 02, 2017
3.700
3.750
3.600
3.750
461,636
+0.05(+1.35%)
Nov 01, 2017
3.750
3.850
3.500
3.700
884,446
+0.00(+0.00%)
Oct 31, 2017
3.200
3.750
3.150
3.700
3,581,965
+0.75(+25.42%)
Oct 30, 2017
2.850
2.950
2.800
2.950
742,977
+0.10(+3.51%)
Oct 27, 2017
2.900
2.950
2.800
2.850
500,873
-0.05(-1.72%)
Oct 26, 2017
3.000
3.000
2.850
2.900
435,175
-0.10(-3.33%)
Oct 25, 2017
3.000
3.025
2.875
3.000
432,503
+0.00(+0.00%)
Oct 24, 2017
3.150
3.150
3.000
3.000
312,733
-0.15(-4.76%)
Oct 23, 2017
3.000
3.150
2.900
3.150
646,925
+0.23(+7.69%)
Oct 20, 2017
3.000
3.000
2.900
2.925
314,814
-0.03(-0.85%)
Oct 19, 2017
3.100
3.100
2.901
2.950
391,717
-0.12(-4.07%)
Oct 18, 2017
3.100
3.150
3.065
3.075
432,527
-0.07(-2.38%)
Oct 17, 2017
3.200
3.200
3.100
3.150
232,500
-0.05(-1.56%)
Oct 16, 2017
3.200
3.250
3.150
3.200
236,585
+0.05(+1.59%)
Oct 13, 2017
3.150
3.250
3.100
3.150
366,734
+0.00(+0.00%)
Oct 12, 2017
3.250
3.300
3.100
3.150
326,953
-0.10(-3.08%)
Oct 11, 2017
3.100
3.400
3.100
3.250
717,896
+0.10(+3.17%)
Oct 10, 2017
3.050
3.200
3.000
3.150
596,125
+0.05(+1.61%)
Oct 09, 2017
3.100
3.125
3.050
3.100
183,775
+0.05(+1.64%)
Oct 06, 2017
3.100
3.150
3.000
3.050
236,104
-0.10(-3.17%)
Oct 05, 2017
3.050
3.150
2.950
3.150
329,486
+0.05(+1.61%)
Oct 04, 2017
3.250
3.250
3.025
3.100
596,287
-0.15(-4.62%)
Oct 03, 2017
3.150
3.300
3.050
3.250
458,639
+0.10(+3.17%)
Oct 02, 2017
3.050
3.150
2.900
3.150
439,839
+0.10(+3.28%)
Sep 29, 2017
3.000
3.050
3.000
3.050
290,627
+0.05(+1.67%)
Sep 28, 2017
3.050
3.100
3.000
3.000
344,047
-0.05(-1.64%)
Sep 27, 2017
3.000
3.100
2.925
3.050
422,966
+0.05(+1.67%)
Sep 26, 2017
2.950
3.050
2.900
3.000
452,778
+0.05(+1.69%)
Sep 25, 2017
3.050
3.050
2.900
2.950
738,772
-0.05(-1.67%)
Sep 22, 2017
2.900
3.000
2.850
3.000
378,858
+0.10(+3.45%)
Sep 21, 2017
3.000
3.050
2.900
2.900
667,886
-0.15(-4.92%)
Sep 20, 2017
3.000
3.150
2.950
3.050
545,251
+0.10(+3.39%)
Sep 19, 2017
2.800
3.000
2.800
2.950
1,056,971
+0.15(+5.36%)
Sep 18, 2017
2.850
2.900
2.800
2.800
840,965
-0.05(-1.75%)
Sep 15, 2017
2.900
2.950
2.800
2.850
1,791,648
-0.05(-1.72%)
Sep 14, 2017
2.950
2.950
2.850
2.900
800,131
-0.05(-1.69%)
Sep 13, 2017
2.950
3.050
2.850
2.950
1,138,894
+0.05(+1.72%)
Sep 12, 2017
3.000
3.000
2.900
2.900
231,962
-0.05(-1.69%)
Sep 11, 2017
2.900
3.000
2.800
2.950
695,146
+0.05(+1.72%)
Sep 08, 2017
3.100
3.150
2.850
2.900
847,570
-0.15(-4.92%)
Sep 07, 2017
3.100
3.100
3.050
3.050
264,149
-0.05(-1.61%)
Sep 06, 2017
3.250
3.300
3.100
3.100
695,724
-0.10(-3.13%)
Sep 05, 2017
3.400
3.450
3.200
3.200
667,888
-0.20(-5.88%)
Sep 01, 2017
3.250
3.450
3.200
3.400
645,233
+0.15(+4.62%)
Aug 31, 2017
3.300
3.350
3.250
3.250
420,399
-0.05(-1.52%)
Aug 30, 2017
3.250
3.300
3.250
3.300
206,838
+0.00(+0.00%)
Aug 29, 2017
3.250
3.300
3.200
3.300
309,540
+0.05(+1.54%)
Aug 28, 2017
3.250
3.300
3.200
3.250
238,783
-0.02(-0.76%)
Aug 25, 2017
3.300
3.300
3.200
3.275
565,196
-0.02(-0.76%)
Aug 24, 2017
3.250
3.350
3.175
3.300
897,438
+0.02(+0.76%)
Aug 23, 2017
3.200
3.350
3.200
3.275
1,104,097
+0.00(+0.00%)
Aug 22, 2017
3.350
3.350
3.200
3.275
987,697
-0.02(-0.76%)
Aug 21, 2017
3.400
3.400
3.250
3.300
361,470
-0.05(-1.49%)
Aug 18, 2017
3.350
3.450
3.250
3.350
571,121
-0.05(-1.47%)
Aug 17, 2017
3.500
3.550
3.300
3.400
486,480
-0.10(-2.86%)
Aug 16, 2017
3.550
3.600
3.450
3.500
1,163,405
-0.05(-1.41%)
Aug 15, 2017
3.500
3.650
3.450
3.550
487,241
+0.05(+1.43%)
Aug 14, 2017
3.650
3.650
3.500
3.500
473,809
-0.15(-4.11%)
Aug 11, 2017
3.600
3.650
3.550
3.650
789,005
+0.05(+1.39%)
Aug 10, 2017
3.600
3.700
3.550
3.600
815,891
-0.05(-1.37%)
Aug 09, 2017
3.800
3.875
3.525
3.650
1,758,247
-0.20(-5.19%)
Aug 08, 2017
3.900
3.950
3.800
3.850
389,161
-0.07(-1.91%)
Aug 07, 2017
4.000
4.000
3.850
3.925
448,473
-0.08(-1.88%)
Aug 04, 2017
3.900
4.050
3.900
4.000
414,217
+0.05(+1.27%)
Aug 03, 2017
3.950
4.025
3.850
3.950
480,637
+0.05(+1.28%)
Aug 02, 2017
4.050
4.250
3.850
3.900
1,446,713
-0.20(-4.88%)
Aug 01, 2017
3.950
4.200
3.750
4.100
2,342,766
+0.00(+0.00%)
Jul 31, 2017
4.000
4.200
3.950
4.100
611,821
+0.10(+2.50%)
Jul 28, 2017
4.000
4.050
3.975
4.000
390,872
-0.05(-1.23%)
Jul 27, 2017
4.050
4.150
4.000
4.050
621,453
+0.00(+0.00%)
Jul 26, 2017
4.200
4.200
4.050
4.050
765,880
-0.10(-2.41%)
Jul 25, 2017
4.150
4.250
4.050
4.150
1,377,943
+0.00(+0.00%)
Jul 24, 2017
4.250
4.250
4.100
4.150
576,924
-0.10(-2.35%)
Jul 21, 2017
4.250
4.250
4.100
4.250
1,056,064
+0.00(+0.00%)
Jul 20, 2017
4.250
4.325
4.050
4.250
927,205
+0.00(+0.00%)
Jul 19, 2017
4.300
4.500
4.250
4.250
899,247
-0.10(-2.30%)
Jul 18, 2017
4.650
4.650
4.250
4.350
1,640,462
-0.30(-6.45%)
Jul 17, 2017
4.650
4.737
4.550
4.650
943,945
-0.02(-0.53%)
Jul 14, 2017
4.800
5.000
4.400
4.675
994,925
-0.48(-9.22%)
Jul 13, 2017
5.150
5.175
5.100
5.150
192,518
-0.05(-0.96%)
Jul 12, 2017
5.150
5.250
5.150
5.200
218,874
+0.05(+0.97%)
Jul 11, 2017
5.150
5.200
5.050
5.150
576,273
+0.00(+0.00%)
Jul 10, 2017
5.250
5.350
5.150
5.150
375,648
-0.20(-3.74%)
Jul 07, 2017
5.250
5.350
5.150
5.350
503,885
+0.15(+2.88%)
Jul 06, 2017
5.100
5.250
5.075
5.200
876,402
+0.00(+0.00%)
Jul 05, 2017
5.150
5.250
5.050
5.200
560,336
-0.05(-0.95%)
Jul 03, 2017
5.200
5.300
5.150
5.250
180,263
+0.00(+0.00%)
Jun 30, 2017
5.400
5.400
5.150
5.250
260,969
-0.05(-0.94%)
Jun 29, 2017
5.350
5.400
5.200
5.300
349,655
-0.10(-1.85%)
Jun 28, 2017
5.300
5.450
5.250
5.400
354,127
+0.15(+2.86%)
Jun 27, 2017
5.400
5.500
5.225
5.250
314,675
-0.15(-2.78%)
Jun 26, 2017
5.400
5.500
5.300
5.400
306,825
+0.00(+0.00%)
Jun 23, 2017
5.450
5.500
5.300
5.400
544,704
+0.00(+0.00%)
Jun 22, 2017
5.300
5.475
5.250
5.400
247,584
+0.10(+1.89%)
Jun 21, 2017
5.350
5.450
5.200
5.300
457,759
-0.05(-0.93%)
Jun 20, 2017
5.400
5.500
5.350
5.350
338,746
-0.10(-1.83%)
Jun 19, 2017
5.450
5.450
5.300
5.450
343,523
+0.10(+1.87%)
Jun 16, 2017
5.100
5.450
5.050
5.350
1,402,550
+0.20(+3.88%)
Jun 15, 2017
5.100
5.250
5.100
5.150
598,465
+0.00(+0.00%)
Jun 14, 2017
5.400
5.400
5.150
5.150
364,155
-0.20(-3.74%)
Jun 13, 2017
5.250
5.400
5.250
5.350
264,781
+0.05(+0.94%)
Jun 12, 2017
5.200
5.400
5.150
5.300
492,414
-0.05(-0.93%)
Jun 09, 2017
5.600
5.600
5.250
5.350
454,040
-0.25(-4.46%)
Jun 08, 2017
5.450
5.600
5.300
5.600
457,489
+0.20(+3.70%)
Jun 07, 2017
5.500
5.500
5.300
5.400
361,157
-0.05(-0.92%)
Jun 06, 2017
5.550
5.550
5.350
5.450
1,007,631
-0.05(-0.91%)
Jun 05, 2017
5.350
5.550
5.300
5.500
547,013
+0.10(+1.85%)
Jun 02, 2017
5.300
5.500
5.300
5.400
624,894
+0.15(+2.86%)
Jun 01, 2017
5.100
5.300
5.100
5.250
464,565
+0.20(+3.96%)
May 31, 2017
5.200
5.200
4.950
5.050
518,592
-0.05(-0.98%)
May 30, 2017
5.250
5.250
5.050
5.100
426,291
-0.15(-2.86%)
May 26, 2017
5.200
5.350
5.175
5.250
360,433
+0.00(+0.00%)
May 25, 2017
5.250
5.350
5.150
5.250
525,488
+0.00(+0.00%)
May 24, 2017
5.200
5.350
5.200
5.250
471,073
+0.05(+0.96%)
May 23, 2017
5.250
5.275
5.150
5.200
256,571
-0.05(-0.95%)
May 22, 2017
5.150
5.250
5.100
5.250
418,775
+0.10(+1.94%)
May 19, 2017
4.950
5.250
4.950
5.150
766,647
+0.20(+4.04%)
May 18, 2017
4.900
5.000
4.875
4.950
512,201
+0.05(+1.02%)
May 17, 2017
5.000
5.100
4.850
4.900
628,448
-0.20(-3.92%)
May 16, 2017
5.200
5.250
5.050
5.100
544,631
-0.10(-1.92%)
May 15, 2017
5.150
5.250
5.100
5.200
224,408
+0.05(+0.97%)
May 12, 2017
5.100
5.200
5.050
5.150
311,032
+0.00(+0.00%)
May 11, 2017
5.150
5.250
5.050
5.150
359,730
-0.05(-0.96%)
May 10, 2017
5.150
5.350
5.100
5.200
377,182
+0.05(+0.97%)
May 09, 2017
5.050
5.150
5.000
5.150
492,020
+0.10(+1.98%)
May 08, 2017
5.050
5.200
5.050
5.050
425,278
+0.00(+0.00%)
May 05, 2017
5.050
5.150
5.000
5.050
1,019,303
+0.00(+0.00%)
May 04, 2017
5.150
5.150
4.975
5.050
1,088,452
-0.12(-2.42%)
May 03, 2017
5.300
5.300
5.100
5.175
883,529
-0.15(-2.82%)
May 02, 2017
4.850
5.350
4.850
5.325
2,066,103
-0.47(-8.19%)
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.