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
Digital Turbine
(NQ:
APPS
)
2.060
+0.040 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2018
1.800
1.900
1.780
1.860
1,214,599
+0.05(+2.76%)
May 30, 2018
1.680
1.830
1.630
1.810
1,242,025
+0.21(+13.12%)
May 29, 2018
1.610
1.650
1.600
1.600
158,261
-0.02(-1.23%)
May 25, 2018
1.620
1.620
1.620
0
-0.02(-1.22%)
May 24, 2018
1.690
1.720
1.620
1.640
296,618
-0.04(-2.38%)
May 23, 2018
1.660
1.710
1.650
1.680
208,857
+0.01(+0.60%)
May 22, 2018
1.750
1.760
1.620
1.670
354,020
-0.07(-4.02%)
May 21, 2018
1.820
1.840
1.730
1.740
418,746
-0.06(-3.33%)
May 18, 2018
1.710
1.839
1.710
1.800
613,853
+0.09(+5.26%)
May 17, 2018
1.650
1.720
1.630
1.710
308,752
+0.07(+4.27%)
May 16, 2018
1.590
1.659
1.581
1.640
451,047
+0.06(+3.80%)
May 15, 2018
1.610
1.619
1.540
1.580
703,008
-0.04(-2.47%)
May 14, 2018
1.690
1.692
1.600
1.620
739,115
-0.07(-4.14%)
May 11, 2018
1.690
1.730
1.660
1.690
942,438
-0.01(-0.59%)
May 10, 2018
1.660
1.715
1.630
1.700
308,050
+0.03(+1.80%)
May 09, 2018
1.690
1.710
1.650
1.670
270,164
-0.02(-1.18%)
May 08, 2018
1.670
1.710
1.650
1.690
230,701
+0.01(+0.60%)
May 07, 2018
1.670
1.700
1.631
1.680
186,683
+0.02(+1.20%)
May 04, 2018
1.670
1.700
1.640
1.660
222,759
-0.02(-1.19%)
May 03, 2018
1.730
1.740
1.620
1.680
437,376
-0.05(-2.89%)
May 02, 2018
1.720
1.740
1.660
1.730
633,135
+0.01(+0.58%)
May 01, 2018
1.630
1.740
1.540
1.720
1,026,850
+0.13(+8.18%)
Apr 30, 2018
1.610
1.665
1.580
1.590
475,471
-0.02(-1.24%)
Apr 27, 2018
1.740
1.800
1.600
1.610
627,309
-0.12(-6.94%)
Apr 26, 2018
1.650
1.760
1.620
1.730
611,250
+0.09(+5.49%)
Apr 25, 2018
1.670
1.670
1.560
1.640
771,733
-0.02(-1.20%)
Apr 24, 2018
1.730
1.739
1.630
1.660
833,728
-0.06(-3.49%)
Apr 23, 2018
1.690
1.779
1.665
1.720
499,995
+0.02(+1.18%)
Apr 20, 2018
1.720
1.759
1.660
1.700
501,023
-0.01(-0.58%)
Apr 19, 2018
1.760
1.790
1.680
1.710
682,618
-0.05(-2.84%)
Apr 18, 2018
1.770
1.797
1.730
1.760
687,471
+0.01(+0.57%)
Apr 17, 2018
1.750
1.830
1.750
1.750
758,958
+0.00(+0.00%)
Apr 16, 2018
1.700
1.760
1.630
1.750
1,018,729
+0.05(+2.94%)
Apr 13, 2018
1.840
1.850
1.665
1.700
1,680,946
-0.14(-7.61%)
Apr 12, 2018
1.830
1.850
1.750
1.840
1,088,927
+0.04(+2.22%)
Apr 11, 2018
1.850
1.860
1.730
1.800
2,067,980
-0.06(-3.23%)
Apr 10, 2018
1.960
1.990
1.830
1.860
1,669,121
-0.06(-3.12%)
Apr 09, 2018
2.110
2.160
1.920
1.920
728,154
-0.17(-8.13%)
Apr 06, 2018
2.180
2.250
2.070
2.090
744,562
-0.12(-5.22%)
Apr 05, 2018
2.030
2.220
2.000
2.205
1,136,619
+0.19(+9.16%)
Apr 04, 2018
1.990
2.040
1.960
2.020
580,144
+0.00(+0.00%)
Apr 03, 2018
2.050
2.060
1.930
2.020
841,321
+0.01(+0.50%)
Apr 02, 2018
1.980
2.070
1.870
2.010
1,216,138
+0.00(+0.00%)
Mar 29, 2018
2.010
2.010
2.010
0
-0.01(-0.50%)
Mar 28, 2018
2.080
2.105
1.920
2.020
1,691,894
-0.06(-2.88%)
Mar 27, 2018
2.100
2.190
2.070
2.080
1,049,737
-0.03(-1.42%)
Mar 26, 2018
2.310
2.320
2.055
2.110
1,975,229
-0.17(-7.46%)
Mar 23, 2018
2.300
2.320
2.230
2.280
651,879
-0.03(-1.30%)
Mar 22, 2018
2.370
2.380
2.300
2.310
721,473
-0.08(-3.35%)
Mar 21, 2018
2.350
2.410
2.310
2.390
650,060
+0.04(+1.70%)
Mar 20, 2018
2.370
2.410
2.320
2.350
788,522
-0.03(-1.26%)
Mar 19, 2018
2.490
2.500
2.260
2.380
1,677,466
-0.11(-4.42%)
Mar 16, 2018
2.510
2.518
2.430
2.490
992,169
-0.02(-0.80%)
Mar 15, 2018
2.430
2.590
2.380
2.510
1,603,705
+0.10(+4.15%)
Mar 14, 2018
2.520
2.520
2.410
2.410
839,138
-0.08(-3.21%)
Mar 13, 2018
2.460
2.510
2.410
2.490
785,426
+0.05(+2.05%)
Mar 12, 2018
2.350
2.570
2.340
2.440
2,226,266
+0.09(+3.83%)
Mar 09, 2018
2.270
2.360
2.260
2.350
748,788
+0.08(+3.52%)
Mar 08, 2018
2.330
2.360
2.240
2.270
784,289
-0.04(-1.73%)
Mar 07, 2018
2.290
2.370
2.280
2.310
1,019,401
+0.02(+0.87%)
Mar 06, 2018
2.290
2.310
2.265
2.290
602,358
+0.00(+0.00%)
Mar 05, 2018
2.300
2.340
2.250
2.290
621,648
-0.03(-1.29%)
Mar 02, 2018
2.260
2.320
2.210
2.320
775,788
+0.06(+2.65%)
Mar 01, 2018
2.250
2.300
2.225
2.260
522,805
+0.01(+0.44%)
Feb 28, 2018
2.310
2.319
2.240
2.250
672,516
-0.05(-2.17%)
Feb 27, 2018
2.340
2.340
2.230
2.300
515,848
-0.04(-1.71%)
Feb 26, 2018
2.360
2.400
2.300
2.340
777,392
-0.01(-0.43%)
Feb 23, 2018
2.280
2.400
2.280
2.350
1,077,125
+0.09(+3.98%)
Feb 22, 2018
2.460
2.470
2.240
2.260
7,225,008
-0.15(-6.22%)
Feb 21, 2018
2.330
2.560
2.310
2.410
3,309,528
+0.05(+2.12%)
Feb 20, 2018
2.460
2.490
2.321
2.360
810,718
-0.07(-2.88%)
Feb 16, 2018
2.430
2.430
2.430
0
+0.03(+1.25%)
Feb 15, 2018
2.500
2.500
2.300
2.400
1,109,500
-0.05(-2.04%)
Feb 14, 2018
2.320
2.510
2.311
2.450
2,615,089
+0.13(+5.60%)
Feb 13, 2018
2.220
2.390
2.200
2.320
2,268,476
+0.12(+5.45%)
Feb 12, 2018
2.130
2.270
2.080
2.200
2,368,251
+0.11(+5.26%)
Feb 09, 2018
2.030
2.120
2.010
2.090
1,342,202
+0.08(+3.98%)
Feb 08, 2018
2.170
2.230
2.010
2.010
2,758,120
-0.01(-0.50%)
Feb 07, 2018
2.070
2.120
1.990
2.020
862,458
-0.04(-1.94%)
Feb 06, 2018
1.900
2.090
1.900
2.060
686,034
+0.10(+5.10%)
Feb 05, 2018
1.950
2.010
1.820
1.960
672,320
-0.02(-1.01%)
Feb 02, 2018
2.040
2.052
1.960
1.980
487,002
-0.06(-2.94%)
Feb 01, 2018
2.040
2.060
1.971
2.040
428,557
+0.01(+0.49%)
Jan 31, 2018
2.040
2.070
1.960
2.030
514,584
-0.01(-0.49%)
Jan 30, 2018
2.060
2.100
2.060
2.040
473,320
-0.02(-0.97%)
Jan 29, 2018
2.150
2.250
2.057
2.060
2,366,933
+0.03(+1.48%)
Jan 26, 2018
2.050
2.060
2.010
2.030
324,405
+0.00(+0.25%)
Jan 25, 2018
2.050
2.069
2.010
2.025
258,606
-0.02(-1.22%)
Jan 24, 2018
2.120
2.120
2.000
2.050
618,910
-0.04(-1.91%)
Jan 23, 2018
2.130
2.150
2.060
2.090
389,921
-0.03(-1.42%)
Jan 22, 2018
2.120
2.130
2.000
2.120
494,849
+0.02(+0.95%)
Jan 19, 2018
2.100
2.140
2.070
2.100
356,564
+0.00(+0.00%)
Jan 18, 2018
2.150
2.040
2.100
1,327,210
+0.05(+2.44%)
Jan 17, 2018
2.000
2.090
1.920
2.050
1,545,925
+0.10(+5.13%)
Jan 16, 2018
2.000
2.029
1.910
1.950
862,616
-0.04(-2.01%)
Jan 12, 2018
1.990
1.990
1.990
0
+0.00(+0.00%)
Jan 11, 2018
1.990
1.990
1.960
1.990
189,566
+0.00(+0.00%)
Jan 10, 2018
1.940
1.990
1.891
1.990
220,359
+0.06(+3.11%)
Jan 09, 2018
1.950
1.990
1.890
1.930
341,844
-0.03(-1.53%)
Jan 08, 2018
2.010
2.070
1.921
1.960
904,571
+0.00(+0.00%)
Jan 05, 2018
1.860
1.980
1.850
1.960
746,627
+0.10(+5.66%)
Jan 04, 2018
1.880
1.900
1.820
1.855
208,891
-0.02(-0.80%)
Jan 03, 2018
1.800
1.930
1.790
1.870
720,620
+0.08(+4.47%)
Jan 02, 2018
1.800
1.840
1.770
1.790
236,702
+0.00(+0.00%)
Dec 29, 2017
1.790
1.790
1.790
0
+0.00(+0.00%)
Dec 28, 2017
1.810
1.813
1.770
1.790
92,446
-0.02(-1.10%)
Dec 27, 2017
1.860
1.870
1.780
1.810
187,788
+0.00(+0.00%)
Dec 26, 2017
1.820
1.840
1.761
1.810
149,095
-0.02(-1.09%)
Dec 22, 2017
1.840
1.850
1.780
1.830
115,884
-0.03(-1.61%)
Dec 21, 2017
1.800
1.869
1.770
1.860
237,426
+0.08(+4.49%)
Dec 20, 2017
1.800
1.800
1.750
1.780
158,255
-0.01(-0.56%)
Dec 19, 2017
1.800
1.840
1.770
1.790
362,793
-0.01(-0.56%)
Dec 18, 2017
1.810
1.820
1.800
1.800
165,709
+0.01(+0.56%)
Dec 15, 2017
1.850
1.850
1.790
1.790
769,467
-0.04(-2.19%)
Dec 14, 2017
1.870
1.910
1.820
1.830
785,257
-0.02(-1.08%)
Dec 13, 2017
1.800
1.980
1.790
1.850
1,373,751
+0.05(+2.78%)
Dec 12, 2017
1.700
1.950
1.681
1.800
1,456,328
+0.11(+6.51%)
Dec 11, 2017
1.650
1.700
1.650
1.690
254,766
+0.03(+1.81%)
Dec 08, 2017
1.600
1.680
1.600
1.660
190,728
+0.06(+3.75%)
Dec 07, 2017
1.610
1.670
1.600
1.600
140,083
-0.02(-1.23%)
Dec 06, 2017
1.670
1.700
1.600
1.620
243,321
-0.05(-2.99%)
Dec 05, 2017
1.640
1.740
1.620
1.670
160,657
+0.00(+0.00%)
Dec 04, 2017
1.690
1.690
1.645
1.670
244,590
-0.02(-1.18%)
Dec 01, 2017
1.780
1.780
1.540
1.690
803,674
-0.07(-3.98%)
Nov 30, 2017
1.750
1.810
1.710
1.760
358,513
+0.00(+0.00%)
Nov 29, 2017
1.840
1.920
1.760
1.760
623,515
-0.08(-4.35%)
Nov 28, 2017
1.780
1.890
1.740
1.840
1,212,578
+0.09(+5.14%)
Nov 27, 2017
1.790
1.820
1.740
1.750
351,863
-0.04(-2.23%)
Nov 24, 2017
1.790
1.820
1.760
1.790
155,991
+0.00(+0.00%)
Nov 22, 2017
1.750
1.825
1.750
1.790
310,881
+0.03(+1.70%)
Nov 21, 2017
1.780
1.839
1.760
1.760
510,613
-0.03(-1.68%)
Nov 20, 2017
1.820
1.900
1.700
1.790
584,942
+0.03(+1.70%)
Nov 17, 2017
1.670
1.786
1.627
1.760
1,115,372
+0.11(+6.67%)
Nov 16, 2017
1.570
1.670
1.550
1.650
589,202
+0.08(+5.10%)
Nov 15, 2017
1.580
1.600
1.540
1.570
321,170
-0.04(-2.48%)
Nov 14, 2017
1.580
1.640
1.541
1.610
364,069
+0.02(+1.26%)
Nov 13, 2017
1.490
1.590
1.490
1.590
770,216
+0.11(+7.43%)
Nov 10, 2017
1.490
1.550
1.458
1.480
199,954
-0.01(-0.67%)
Nov 09, 2017
1.560
1.563
1.450
1.490
359,462
-0.09(-5.70%)
Nov 08, 2017
1.620
1.620
1.570
1.580
294,710
+0.01(+0.64%)
Nov 07, 2017
1.580
1.600
1.558
1.570
155,540
-0.01(-0.63%)
Nov 06, 2017
1.560
1.620
1.542
1.580
304,220
+0.00(+0.00%)
Nov 03, 2017
1.570
1.585
1.520
1.580
149,651
+0.01(+0.64%)
Nov 02, 2017
1.560
1.580
1.510
1.570
250,990
+0.00(+0.00%)
Nov 01, 2017
1.570
1.575
1.560
1.570
58,881
+0.00(+0.00%)
Oct 31, 2017
1.560
1.610
1.560
1.570
231,955
+0.01(+0.64%)
Oct 30, 2017
1.570
1.610
1.530
1.560
388,952
-0.02(-1.27%)
Oct 27, 2017
1.530
1.580
1.500
1.580
181,748
+0.05(+3.27%)
Oct 26, 2017
1.460
1.550
1.460
1.530
226,647
+0.05(+3.38%)
Oct 25, 2017
1.490
1.510
1.440
1.480
168,997
+0.00(+0.00%)
Oct 24, 2017
1.450
1.530
1.430
1.480
366,190
+0.04(+2.78%)
Oct 23, 2017
1.430
1.482
1.411
1.440
93,071
+0.00(+0.00%)
Oct 20, 2017
1.470
1.490
1.430
1.440
81,455
-0.02(-1.37%)
Oct 19, 2017
1.460
1.480
1.330
1.460
378,113
+0.00(+0.00%)
Oct 18, 2017
1.410
1.500
1.410
1.460
310,742
+0.05(+3.55%)
Oct 17, 2017
1.550
1.563
1.410
1.410
456,180
-0.15(-9.62%)
Oct 16, 2017
1.610
1.610
1.510
1.560
296,380
-0.05(-3.11%)
Oct 13, 2017
1.610
1.620
1.580
1.610
275,095
+0.01(+0.63%)
Oct 12, 2017
1.580
1.640
1.570
1.600
295,205
+0.00(+0.00%)
Oct 11, 2017
1.600
1.620
1.570
1.600
534,374
+0.00(+0.00%)
Oct 10, 2017
1.570
1.620
1.560
1.600
327,141
+0.02(+1.27%)
Oct 09, 2017
1.550
1.600
1.530
1.580
435,864
+0.03(+1.94%)
Oct 06, 2017
1.520
1.550
1.520
1.550
225,375
+0.03(+1.97%)
Oct 05, 2017
1.520
1.550
1.500
1.520
217,136
+0.01(+0.66%)
Oct 04, 2017
1.550
1.550
1.490
1.510
378,745
-0.04(-2.58%)
Oct 03, 2017
1.550
1.580
1.520
1.550
506,619
+0.01(+0.65%)
Oct 02, 2017
1.510
1.570
1.490
1.540
1,034,293
+0.03(+1.99%)
Sep 29, 2017
1.480
1.530
1.460
1.510
956,018
+0.05(+3.42%)
Sep 28, 2017
1.350
1.480
1.350
1.460
1,046,232
+0.09(+6.57%)
Sep 27, 2017
1.337
1.419
1.300
1.370
2,868,660
+0.04(+3.01%)
Sep 26, 2017
1.350
1.360
1.310
1.330
278,385
-0.02(-1.48%)
Sep 25, 2017
1.360
1.365
1.350
1.350
306,296
-0.01(-0.74%)
Sep 22, 2017
1.350
1.370
1.350
1.360
444,073
+0.02(+1.49%)
Sep 21, 2017
1.370
1.370
1.340
1.340
208,606
-0.03(-2.19%)
Sep 20, 2017
1.350
1.380
1.350
1.370
543,250
+0.00(+0.00%)
Sep 19, 2017
1.360
1.380
1.340
1.370
476,449
+0.00(+0.00%)
Sep 18, 2017
1.360
1.375
1.340
1.370
429,617
+0.00(+0.00%)
Sep 15, 2017
1.360
1.400
1.350
1.370
450,548
+0.01(+0.74%)
Sep 14, 2017
1.370
1.380
1.350
1.360
411,797
-0.01(-0.73%)
Sep 13, 2017
1.370
1.400
1.360
1.370
858,899
+0.01(+0.74%)
Sep 12, 2017
1.370
1.400
1.330
1.360
595,362
+0.00(+0.00%)
Sep 11, 2017
1.400
1.400
1.330
1.360
376,477
+0.02(+1.49%)
Sep 08, 2017
1.280
1.380
1.264
1.340
517,651
+0.04(+3.08%)
Sep 07, 2017
1.200
1.330
1.200
1.300
1,266,002
+0.13(+11.11%)
Sep 06, 2017
1.137
1.180
1.110
1.170
191,938
+0.00(+0.00%)
Sep 05, 2017
1.180
1.200
1.160
1.170
87,212
+0.00(+0.00%)
Sep 01, 2017
1.160
1.200
1.160
1.170
140,687
+0.01(+0.86%)
Aug 31, 2017
1.160
1.190
1.120
1.160
245,661
+0.01(+0.87%)
Aug 30, 2017
1.180
1.200
1.120
1.150
154,985
-0.01(-0.86%)
Aug 29, 2017
1.200
1.200
1.160
1.160
46,509
+0.00(+0.00%)
Aug 28, 2017
1.200
1.200
1.160
1.160
61,569
-0.04(-3.33%)
Aug 25, 2017
1.190
1.205
1.160
1.200
232,785
+0.02(+1.69%)
Aug 24, 2017
1.200
1.212
1.150
1.180
281,813
+0.00(+0.00%)
Aug 23, 2017
1.210
1.218
1.160
1.180
207,661
-0.03(-2.48%)
Aug 22, 2017
1.180
1.250
1.149
1.210
336,197
+0.05(+4.31%)
Aug 21, 2017
1.220
1.234
1.150
1.160
236,656
-0.06(-4.92%)
Aug 18, 2017
1.200
1.230
1.140
1.220
238,238
+0.02(+1.67%)
Aug 17, 2017
1.160
1.230
1.140
1.200
205,993
+0.04(+3.45%)
Aug 16, 2017
1.210
1.237
1.150
1.160
255,403
-0.04(-3.33%)
Aug 15, 2017
1.190
1.250
1.180
1.200
303,605
+0.00(+0.00%)
Aug 14, 2017
1.100
1.200
1.081
1.200
349,709
+0.11(+10.09%)
Aug 11, 2017
1.050
1.149
1.050
1.090
389,252
+0.05(+4.81%)
Aug 10, 2017
1.090
1.110
1.040
1.040
150,081
-0.07(-6.31%)
Aug 09, 2017
1.130
1.135
1.110
1.110
60,777
-0.01(-0.94%)
Aug 08, 2017
1.200
1.200
1.120
1.121
429,152
+0.02(+1.86%)
Aug 07, 2017
1.090
1.129
1.071
1.100
215,082
+0.01(+0.92%)
Aug 04, 2017
1.110
1.110
1.080
1.090
61,029
-0.01(-0.91%)
Aug 03, 2017
1.052
1.115
1.052
1.100
63,650
+0.02(+1.85%)
Aug 02, 2017
1.090
1.120
1.080
1.080
168,382
-0.01(-0.92%)
Aug 01, 2017
1.100
1.110
1.080
1.090
201,436
-0.02(-1.80%)
Jul 31, 2017
1.090
1.130
1.053
1.110
85,692
+0.01(+0.91%)
Jul 28, 2017
1.070
1.100
1.040
1.100
158,411
+0.00(+0.00%)
Jul 27, 2017
1.080
1.140
1.060
1.100
257,667
+0.02(+1.85%)
Jul 26, 2017
1.050
1.110
1.050
1.080
118,884
+0.02(+1.89%)
Jul 25, 2017
1.130
1.150
1.040
1.060
709,775
-0.06(-5.36%)
Jul 24, 2017
1.100
1.140
1.060
1.120
235,672
+0.04(+3.70%)
Jul 21, 2017
1.090
1.110
1.070
1.080
84,484
+0.01(+0.93%)
Jul 20, 2017
1.080
1.130
1.070
1.070
101,192
-0.04(-3.60%)
Jul 19, 2017
1.140
1.140
1.052
1.110
126,423
-0.02(-1.77%)
Jul 18, 2017
1.100
1.150
1.100
1.130
78,202
+0.03(+2.73%)
Jul 17, 2017
1.080
1.140
1.080
1.100
122,027
+0.01(+0.92%)
Jul 14, 2017
1.060
1.100
1.050
1.090
133,781
+0.04(+3.81%)
Jul 13, 2017
1.050
1.060
1.030
1.050
36,271
+0.02(+1.94%)
Jul 12, 2017
1.010
1.040
1.010
1.030
175,658
+0.01(+0.98%)
Jul 11, 2017
1.020
1.030
1.010
1.020
58,426
+0.01(+0.99%)
Jul 10, 2017
1.040
1.050
0.9900
1.010
125,526
-0.04(-3.81%)
Jul 07, 2017
1.010
1.073
1.000
1.050
101,511
+0.03(+2.94%)
Jul 06, 2017
1.020
1.040
1.000
1.020
56,595
+0.01(+0.99%)
Jul 05, 2017
0.9900
1.030
0.9900
1.010
137,401
+0.02(+2.00%)
Jul 03, 2017
1.020
1.020
0.9900
0.9902
70,396
-0.04(-3.86%)
Jun 30, 2017
1.030
1.040
1.000
1.030
144,548
-0.01(-0.96%)
Jun 29, 2017
1.050
1.070
1.000
1.040
405,179
-0.02(-1.89%)
Jun 28, 2017
1.080
1.100
1.050
1.060
124,532
-0.02(-1.85%)
Jun 27, 2017
1.090
1.090
0.9964
1.080
301,407
+0.00(+0.00%)
Jun 26, 2017
1.100
1.111
1.030
1.080
139,478
-0.01(-0.92%)
Jun 23, 2017
1.090
1.125
1.060
1.090
227,358
+0.01(+0.93%)
Jun 22, 2017
1.040
1.080
1.030
1.080
124,881
+0.04(+3.85%)
Jun 21, 2017
1.020
1.060
1.000
1.040
100,589
+0.01(+0.97%)
Jun 20, 2017
1.030
1.040
1.000
1.030
525,771
+0.00(+0.00%)
Jun 19, 2017
1.030
1.035
0.9800
1.030
737,977
-0.01(-0.96%)
Jun 16, 2017
1.030
1.090
1.010
1.040
480,738
+0.01(+0.97%)
Jun 15, 2017
1.100
1.100
0.9500
1.030
1,060,713
+0.05(+5.07%)
Jun 14, 2017
1.010
1.020
0.9500
0.9803
308,600
-0.02(-1.97%)
Jun 13, 2017
1.010
1.020
0.9800
1.000
75,717
+0.01(+1.25%)
Jun 12, 2017
1.010
1.020
0.9649
0.9877
253,493
-0.05(-5.03%)
Jun 09, 2017
1.010
1.040
0.9800
1.040
103,489
+0.03(+2.97%)
Jun 08, 2017
1.000
1.020
0.9663
1.010
82,872
+0.01(+1.00%)
Jun 07, 2017
1.010
1.040
1.000
1.000
198,226
+0.00(+0.00%)
Jun 06, 2017
0.9817
1.020
0.9400
1.000
148,416
-0.02(-1.96%)
Jun 05, 2017
1.050
1.050
0.9450
1.020
317,780
-0.04(-3.77%)
Jun 02, 2017
1.050
1.080
1.040
1.060
87,084
+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.