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
Accuray Inc
(NQ:
ARAY
)
1.630
-0.040 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020
2.890
3.048
2.890
2.965
666,700
-0.01(-0.17%)
Feb 27, 2020
2.990
3.210
2.930
2.970
439,995
-0.10(-3.26%)
Feb 26, 2020
3.070
3.120
2.860
3.070
844,661
-0.02(-0.65%)
Feb 25, 2020
3.230
3.306
3.070
3.090
489,475
-0.13(-4.04%)
Feb 24, 2020
3.240
3.290
3.210
3.220
330,583
-0.10(-3.01%)
Feb 21, 2020
3.380
3.390
3.310
3.320
298,700
-0.05(-1.48%)
Feb 20, 2020
3.420
3.442
3.330
3.370
492,220
-0.05(-1.46%)
Feb 19, 2020
3.450
3.520
3.390
3.420
628,592
-0.03(-0.87%)
Feb 18, 2020
3.500
3.500
3.425
3.450
471,876
-0.07(-1.99%)
Feb 14, 2020
3.650
3.650
3.435
3.520
495,900
-0.10(-2.76%)
Feb 13, 2020
3.680
3.680
3.460
3.620
429,343
-0.07(-1.90%)
Feb 12, 2020
3.620
3.760
3.610
3.690
435,181
+0.09(+2.50%)
Feb 11, 2020
3.420
3.620
3.410
3.600
562,145
+0.19(+5.57%)
Feb 10, 2020
3.450
3.540
3.370
3.410
528,406
-0.03(-0.87%)
Feb 07, 2020
3.600
3.635
3.400
3.440
565,200
-0.15(-4.18%)
Feb 06, 2020
3.630
3.700
3.540
3.590
531,001
+0.00(+0.00%)
Feb 05, 2020
3.700
3.750
3.550
3.590
453,750
-0.03(-0.83%)
Feb 04, 2020
3.770
3.860
3.600
3.620
941,491
-0.13(-3.47%)
Feb 03, 2020
3.930
4.200
3.720
3.750
868,258
-0.14(-3.60%)
Jan 31, 2020
3.810
3.900
3.710
3.890
881,500
+0.08(+2.10%)
Jan 30, 2020
4.250
4.270
3.750
3.810
1,408,391
-0.47(-10.98%)
Jan 29, 2020
4.400
4.680
4.240
4.280
2,717,823
+0.51(+13.53%)
Jan 28, 2020
3.780
3.870
3.730
3.770
719,255
+0.00(+0.00%)
Jan 27, 2020
3.870
3.920
3.730
3.770
876,369
-0.16(-4.07%)
Jan 24, 2020
3.960
3.970
3.830
3.930
779,100
-0.05(-1.26%)
Jan 23, 2020
4.000
4.040
3.790
3.980
2,276,084
+0.03(+0.76%)
Jan 22, 2020
3.770
3.970
3.690
3.950
2,164,021
+0.29(+7.92%)
Jan 21, 2020
3.700
4.000
3.580
3.660
1,343,522
+0.38(+11.59%)
Jan 17, 2020
3.480
3.590
3.250
3.280
826,900
-0.15(-4.37%)
Jan 16, 2020
3.320
3.460
3.280
3.430
650,911
+0.18(+5.54%)
Jan 15, 2020
3.010
3.330
3.010
3.250
844,781
+0.22(+7.26%)
Jan 14, 2020
2.800
3.060
2.740
3.030
1,206,524
+0.29(+10.58%)
Jan 13, 2020
2.620
2.740
2.600
2.740
389,868
+0.12(+4.58%)
Jan 10, 2020
2.600
2.640
2.590
2.620
368,200
+0.01(+0.38%)
Jan 09, 2020
2.670
2.680
2.600
2.610
378,413
-0.04(-1.51%)
Jan 08, 2020
2.730
2.790
2.630
2.650
387,882
-0.06(-2.21%)
Jan 07, 2020
2.710
2.760
2.670
2.710
338,223
-0.07(-2.52%)
Jan 06, 2020
2.710
2.800
2.710
2.780
375,969
+0.04(+1.46%)
Jan 03, 2020
2.700
2.780
2.690
2.740
412,300
-0.02(-0.72%)
Jan 02, 2020
2.850
2.890
2.760
2.760
546,486
-0.06(-2.13%)
Dec 31, 2019
2.800
2.820
2.790
2.820
279,300
+0.02(+0.71%)
Dec 30, 2019
2.830
2.830
2.753
2.800
423,129
-0.02(-0.71%)
Dec 27, 2019
3.030
3.040
2.800
2.820
470,800
-0.21(-6.93%)
Dec 26, 2019
2.840
3.050
2.790
3.030
409,357
+0.23(+8.21%)
Dec 24, 2019
2.770
2.830
2.750
2.800
324,400
+0.04(+1.45%)
Dec 23, 2019
2.760
2.785
2.670
2.760
366,834
+0.00(+0.00%)
Dec 20, 2019
2.790
2.820
2.740
2.760
666,400
-0.03(-1.08%)
Dec 19, 2019
2.820
2.820
2.760
2.790
247,109
-0.01(-0.36%)
Dec 18, 2019
2.780
2.820
2.730
2.800
740,017
+0.03(+1.08%)
Dec 17, 2019
2.800
2.830
2.770
2.770
473,104
-0.04(-1.42%)
Dec 16, 2019
2.820
2.880
2.790
2.810
513,569
+0.00(+0.00%)
Dec 13, 2019
2.820
2.870
2.775
2.810
383,500
-0.03(-1.06%)
Dec 12, 2019
2.810
2.910
2.805
2.840
289,052
+0.02(+0.71%)
Dec 11, 2019
2.800
2.860
2.770
2.820
310,317
+0.03(+1.08%)
Dec 10, 2019
2.850
2.860
2.780
2.790
291,182
-0.06(-2.11%)
Dec 09, 2019
2.870
2.940
2.850
2.850
328,759
-0.03(-1.04%)
Dec 06, 2019
2.880
2.960
2.878
2.880
304,100
+0.03(+1.05%)
Dec 05, 2019
2.780
2.870
2.780
2.850
351,448
+0.09(+3.26%)
Dec 04, 2019
2.740
2.880
2.740
2.760
613,621
-0.04(-1.43%)
Dec 03, 2019
2.900
2.938
2.730
2.800
718,880
-0.15(-5.08%)
Dec 02, 2019
3.100
3.140
2.905
2.950
773,789
-0.13(-4.22%)
Nov 29, 2019
3.000
3.100
3.000
3.080
516,600
+0.03(+0.98%)
Nov 27, 2019
2.930
3.060
2.830
3.050
469,900
+0.14(+4.81%)
Nov 26, 2019
2.960
3.030
2.900
2.910
1,468,943
-0.05(-1.69%)
Nov 25, 2019
2.840
3.050
2.840
2.960
532,788
+0.13(+4.59%)
Nov 22, 2019
2.780
2.850
2.750
2.830
422,800
+0.07(+2.54%)
Nov 21, 2019
2.780
2.800
2.700
2.760
550,351
-0.02(-0.72%)
Nov 20, 2019
2.740
2.800
2.700
2.780
706,484
+0.03(+1.09%)
Nov 19, 2019
2.700
2.770
2.680
2.750
573,680
+0.06(+2.23%)
Nov 18, 2019
2.790
2.790
2.680
2.690
488,750
-0.06(-2.18%)
Nov 15, 2019
2.820
2.830
2.690
2.750
356,500
-0.06(-2.14%)
Nov 14, 2019
2.670
2.820
2.670
2.810
487,392
+0.13(+4.85%)
Nov 13, 2019
2.680
2.730
2.650
2.680
375,491
+0.00(+0.00%)
Nov 12, 2019
2.720
2.750
2.660
2.680
312,775
-0.01(-0.37%)
Nov 11, 2019
2.770
2.800
2.670
2.690
269,083
-0.08(-2.89%)
Nov 08, 2019
2.860
2.880
2.765
2.770
397,400
-0.10(-3.48%)
Nov 07, 2019
2.880
2.910
2.834
2.870
442,034
+0.01(+0.35%)
Nov 06, 2019
2.990
2.990
2.850
2.860
457,006
-0.11(-3.70%)
Nov 05, 2019
2.780
2.970
2.760
2.970
608,149
+0.21(+7.61%)
Nov 04, 2019
2.650
2.810
2.610
2.760
646,355
+0.20(+7.81%)
Nov 01, 2019
2.570
2.660
2.460
2.560
555,800
-0.04(-1.54%)
Oct 31, 2019
2.610
2.690
2.560
2.600
437,294
-0.15(-5.45%)
Oct 30, 2019
2.740
2.790
2.480
2.750
1,778,131
-0.14(-4.84%)
Oct 29, 2019
2.920
2.950
2.825
2.890
470,460
+0.00(+0.00%)
Oct 28, 2019
2.760
2.900
2.760
2.890
289,714
+0.11(+3.96%)
Oct 25, 2019
2.760
2.830
2.736
2.780
250,600
+0.03(+1.09%)
Oct 24, 2019
2.770
2.770
2.710
2.750
220,470
+0.02(+0.73%)
Oct 23, 2019
2.630
2.740
2.595
2.730
243,936
+0.10(+3.80%)
Oct 22, 2019
2.710
2.712
2.600
2.630
306,872
-0.09(-3.31%)
Oct 21, 2019
2.690
2.750
2.635
2.720
234,444
+0.06(+2.26%)
Oct 18, 2019
2.530
2.690
2.530
2.660
387,100
+0.10(+3.91%)
Oct 17, 2019
2.640
2.640
2.550
2.560
278,173
-0.08(-3.03%)
Oct 16, 2019
2.680
2.700
2.610
2.640
164,635
-0.04(-1.49%)
Oct 15, 2019
2.620
2.720
2.620
2.680
184,460
+0.05(+1.90%)
Oct 14, 2019
2.660
2.660
2.560
2.630
269,298
-0.04(-1.50%)
Oct 11, 2019
2.620
2.750
2.620
2.670
247,900
+0.09(+3.49%)
Oct 10, 2019
2.630
2.630
2.560
2.580
301,675
-0.04(-1.53%)
Oct 09, 2019
2.640
2.660
2.580
2.620
259,256
-0.01(-0.38%)
Oct 08, 2019
2.710
2.740
2.620
2.630
303,938
-0.10(-3.66%)
Oct 07, 2019
2.730
2.820
2.710
2.730
334,846
-0.01(-0.36%)
Oct 04, 2019
2.680
2.750
2.660
2.740
382,500
+0.05(+1.86%)
Oct 03, 2019
2.720
2.750
2.620
2.690
536,824
-0.04(-1.47%)
Oct 02, 2019
2.770
2.770
2.660
2.730
427,523
-0.07(-2.50%)
Oct 01, 2019
2.720
2.825
2.700
2.800
593,855
+0.03(+1.08%)
Sep 30, 2019
2.860
2.870
2.760
2.770
525,285
-0.08(-2.81%)
Sep 27, 2019
2.920
2.990
2.850
2.850
311,000
-0.06(-2.06%)
Sep 26, 2019
3.030
3.035
2.870
2.910
268,117
-0.12(-3.96%)
Sep 25, 2019
3.100
3.110
3.020
3.030
280,431
-0.08(-2.57%)
Sep 24, 2019
3.080
3.140
3.040
3.110
554,098
+0.04(+1.30%)
Sep 23, 2019
3.000
3.080
2.920
3.070
330,815
+0.10(+3.37%)
Sep 20, 2019
2.880
3.060
2.880
2.970
2,505,500
+0.08(+2.77%)
Sep 19, 2019
2.940
2.986
2.875
2.890
504,200
-0.03(-1.03%)
Sep 18, 2019
3.090
3.100
2.880
2.920
585,411
-0.16(-5.19%)
Sep 17, 2019
3.120
3.175
3.055
3.080
432,701
-0.05(-1.60%)
Sep 16, 2019
3.020
3.130
3.000
3.130
662,221
+0.10(+3.30%)
Sep 13, 2019
3.060
3.130
3.020
3.030
551,500
-0.01(-0.33%)
Sep 12, 2019
3.200
3.210
3.030
3.040
620,853
-0.12(-3.80%)
Sep 11, 2019
3.020
3.250
3.000
3.160
640,571
+0.15(+4.98%)
Sep 10, 2019
2.970
3.127
2.900
3.010
1,196,641
+0.04(+1.35%)
Sep 09, 2019
2.850
3.000
2.810
2.970
585,018
+0.15(+5.32%)
Sep 06, 2019
2.690
2.849
2.670
2.820
540,900
+0.16(+6.02%)
Sep 05, 2019
2.630
2.700
2.620
2.660
450,656
+0.06(+2.31%)
Sep 04, 2019
2.650
2.650
2.550
2.600
326,441
+0.00(+0.00%)
Sep 03, 2019
2.670
2.700
2.550
2.600
446,275
-0.08(-2.99%)
Aug 30, 2019
2.660
2.700
2.630
2.680
300,800
+0.05(+1.90%)
Aug 29, 2019
2.650
2.660
2.600
2.630
289,324
+0.01(+0.38%)
Aug 28, 2019
2.560
2.640
2.540
2.620
342,393
+0.04(+1.55%)
Aug 27, 2019
2.640
2.680
2.530
2.580
481,104
-0.04(-1.53%)
Aug 26, 2019
2.610
2.730
2.580
2.620
326,352
+0.01(+0.38%)
Aug 23, 2019
2.730
2.750
2.600
2.610
579,100
-0.13(-4.74%)
Aug 22, 2019
2.810
2.850
2.680
2.740
747,939
-0.04(-1.44%)
Aug 21, 2019
2.860
2.910
2.770
2.780
495,190
-0.03(-1.07%)
Aug 20, 2019
2.790
2.825
2.750
2.810
723,092
+0.02(+0.72%)
Aug 19, 2019
2.850
2.920
2.730
2.790
1,403,856
-0.04(-1.41%)
Aug 16, 2019
2.560
2.910
2.350
2.830
2,942,000
-0.23(-7.52%)
Aug 15, 2019
3.360
3.420
3.030
3.060
2,269,418
-0.29(-8.66%)
Aug 14, 2019
3.420
3.450
3.310
3.350
648,497
-0.12(-3.46%)
Aug 13, 2019
3.500
3.610
3.440
3.470
613,166
-0.02(-0.57%)
Aug 12, 2019
3.530
3.560
3.370
3.490
642,692
-0.07(-1.97%)
Aug 09, 2019
3.680
3.730
3.550
3.560
396,500
-0.15(-4.04%)
Aug 08, 2019
3.630
3.756
3.620
3.710
407,226
+0.08(+2.20%)
Aug 07, 2019
3.560
3.640
3.520
3.630
267,743
+0.04(+1.11%)
Aug 06, 2019
3.670
3.710
3.570
3.590
450,055
-0.04(-1.10%)
Aug 05, 2019
3.780
3.840
3.610
3.630
695,153
-0.25(-6.44%)
Aug 02, 2019
4.020
4.130
3.850
3.880
387,800
-0.14(-3.48%)
Aug 01, 2019
4.110
4.180
3.990
4.020
348,473
-0.12(-2.90%)
Jul 31, 2019
4.100
4.270
4.090
4.140
473,589
+0.04(+0.98%)
Jul 30, 2019
4.000
4.140
3.980
4.100
232,432
+0.06(+1.49%)
Jul 29, 2019
4.120
4.120
4.010
4.040
201,116
-0.05(-1.22%)
Jul 26, 2019
4.060
4.120
4.000
4.090
434,600
+0.05(+1.24%)
Jul 25, 2019
4.060
4.092
3.895
4.040
501,272
-0.05(-1.22%)
Jul 24, 2019
3.990
4.120
3.970
4.090
751,087
+0.10(+2.51%)
Jul 23, 2019
3.940
4.010
3.900
3.990
478,465
+0.07(+1.79%)
Jul 22, 2019
4.000
4.020
3.850
3.920
566,950
-0.06(-1.51%)
Jul 19, 2019
3.770
3.990
3.770
3.980
849,200
+0.18(+4.74%)
Jul 18, 2019
3.630
3.810
3.607
3.800
740,855
+0.17(+4.68%)
Jul 17, 2019
3.590
3.670
3.570
3.630
406,859
+0.03(+0.83%)
Jul 16, 2019
3.500
3.640
3.500
3.600
260,927
+0.09(+2.56%)
Jul 15, 2019
3.620
3.640
3.500
3.510
324,678
-0.10(-2.77%)
Jul 12, 2019
3.620
3.645
3.510
3.610
420,800
-0.04(-1.10%)
Jul 11, 2019
3.640
3.685
3.550
3.650
348,493
-0.01(-0.27%)
Jul 10, 2019
3.700
3.750
3.590
3.660
311,681
-0.04(-1.08%)
Jul 09, 2019
3.670
3.710
3.650
3.700
303,008
+0.02(+0.54%)
Jul 08, 2019
3.790
3.850
3.670
3.680
366,187
-0.13(-3.41%)
Jul 05, 2019
3.820
3.840
3.720
3.810
289,100
-0.05(-1.30%)
Jul 03, 2019
3.840
3.880
3.810
3.860
105,400
+0.04(+1.05%)
Jul 02, 2019
3.750
3.910
3.640
3.820
404,314
-0.09(-2.30%)
Jul 01, 2019
3.880
4.020
3.880
3.910
498,534
+0.04(+1.03%)
Jun 28, 2019
3.870
3.900
3.740
3.870
1,028,000
-0.01(-0.26%)
Jun 27, 2019
3.800
3.890
3.770
3.880
375,713
+0.09(+2.37%)
Jun 26, 2019
3.790
3.850
3.770
3.790
270,577
+0.00(+0.00%)
Jun 25, 2019
3.850
3.930
3.760
3.790
782,455
-0.07(-1.81%)
Jun 24, 2019
3.790
3.930
3.770
3.860
821,127
+0.09(+2.39%)
Jun 21, 2019
3.890
3.906
3.660
3.770
1,804,500
-0.15(-3.83%)
Jun 20, 2019
3.860
3.930
3.770
3.920
716,072
+0.10(+2.62%)
Jun 19, 2019
3.750
3.820
3.700
3.820
575,445
+0.08(+2.14%)
Jun 18, 2019
3.740
3.910
3.670
3.740
756,355
+0.04(+1.08%)
Jun 17, 2019
3.710
3.724
3.560
3.700
425,816
-0.01(-0.27%)
Jun 14, 2019
3.700
3.790
3.660
3.710
545,500
-0.01(-0.27%)
Jun 13, 2019
3.670
3.730
3.590
3.720
537,480
+0.05(+1.36%)
Jun 12, 2019
3.520
3.670
3.490
3.670
389,013
+0.13(+3.67%)
Jun 11, 2019
3.540
3.620
3.510
3.540
1,235,273
+0.00(+0.00%)
Jun 10, 2019
3.460
3.670
3.455
3.540
806,599
-0.06(-1.67%)
Jun 07, 2019
3.520
3.710
3.000
3.600
3,267,900
-0.11(-2.96%)
Jun 06, 2019
3.700
3.730
3.650
3.710
365,836
-0.01(-0.27%)
Jun 05, 2019
3.710
3.810
3.690
3.720
624,916
+0.04(+1.09%)
Jun 04, 2019
3.620
3.750
3.620
3.680
1,173,579
+0.01(+0.27%)
Jun 03, 2019
3.740
3.740
3.640
3.670
446,214
-0.04(-1.08%)
May 31, 2019
3.700
3.730
3.580
3.710
659,100
-0.01(-0.27%)
May 30, 2019
3.800
3.850
3.710
3.720
481,652
-0.09(-2.36%)
May 29, 2019
3.840
3.910
3.790
3.810
488,070
-0.06(-1.55%)
May 28, 2019
3.960
3.970
3.850
3.870
441,881
-0.10(-2.52%)
May 24, 2019
3.950
4.000
3.930
3.970
1,008,800
+0.03(+0.76%)
May 23, 2019
3.900
3.970
3.880
3.940
669,547
+0.01(+0.25%)
May 22, 2019
3.890
3.940
3.840
3.930
561,312
+0.03(+0.77%)
May 21, 2019
3.880
3.950
3.870
3.900
321,463
+0.03(+0.78%)
May 20, 2019
3.780
3.905
3.780
3.870
380,561
-0.04(-1.02%)
May 17, 2019
3.870
3.962
3.820
3.910
342,300
-0.01(-0.26%)
May 16, 2019
3.940
4.050
3.920
3.920
296,867
-0.02(-0.51%)
May 15, 2019
3.960
3.980
3.890
3.940
599,274
-0.05(-1.25%)
May 14, 2019
4.010
4.090
3.990
3.990
521,770
-0.01(-0.25%)
May 13, 2019
4.050
4.070
3.980
4.000
547,383
-0.14(-3.38%)
May 10, 2019
4.160
4.160
4.050
4.140
350,900
-0.04(-0.96%)
May 09, 2019
4.180
4.210
4.090
4.180
1,020,222
-0.03(-0.71%)
May 08, 2019
4.200
4.240
4.120
4.210
358,713
-0.01(-0.24%)
May 07, 2019
4.320
4.350
4.190
4.220
405,715
-0.15(-3.43%)
May 06, 2019
4.220
4.400
4.170
4.370
401,091
+0.06(+1.39%)
May 03, 2019
4.230
4.350
4.170
4.310
710,000
+0.11(+2.62%)
May 02, 2019
4.040
4.225
3.970
4.200
503,447
+0.15(+3.70%)
May 01, 2019
4.140
4.169
4.000
4.050
1,566,127
-0.09(-2.17%)
Apr 30, 2019
4.350
4.350
4.130
4.140
1,313,911
-0.21(-4.83%)
Apr 29, 2019
4.360
4.390
4.249
4.350
386,748
+0.00(+0.00%)
Apr 26, 2019
4.280
4.410
4.260
4.350
895,200
+0.10(+2.35%)
Apr 25, 2019
4.180
4.355
4.040
4.250
1,132,685
+0.01(+0.24%)
Apr 24, 2019
4.610
4.620
4.051
4.240
1,587,919
-0.18(-4.07%)
Apr 23, 2019
4.190
4.510
4.120
4.420
1,014,048
+0.25(+6.00%)
Apr 22, 2019
4.100
4.180
4.060
4.170
406,744
+0.07(+1.71%)
Apr 18, 2019
3.980
4.130
3.930
4.100
630,700
+0.09(+2.24%)
Apr 17, 2019
4.270
4.350
3.965
4.010
659,932
-0.24(-5.65%)
Apr 16, 2019
4.280
4.310
4.200
4.250
297,796
-0.02(-0.47%)
Apr 15, 2019
4.410
4.430
4.240
4.270
328,153
-0.13(-2.95%)
Apr 12, 2019
4.350
4.480
4.328
4.400
444,200
+0.08(+1.85%)
Apr 11, 2019
4.390
4.400
4.235
4.320
1,439,971
-0.08(-1.82%)
Apr 10, 2019
4.550
4.560
4.370
4.400
988,276
-0.15(-3.30%)
Apr 09, 2019
4.590
4.590
4.460
4.550
631,351
-0.04(-0.87%)
Apr 08, 2019
4.440
4.610
4.432
4.590
527,316
+0.10(+2.23%)
Apr 05, 2019
4.580
4.590
4.470
4.490
647,300
-0.08(-1.75%)
Apr 04, 2019
4.650
4.690
4.450
4.570
500,142
-0.07(-1.51%)
Apr 03, 2019
4.570
4.710
4.420
4.640
812,521
+0.09(+1.98%)
Apr 02, 2019
4.540
4.550
4.480
4.550
476,261
-0.02(-0.44%)
Apr 01, 2019
4.750
4.830
4.540
4.570
756,422
-0.20(-4.19%)
Mar 29, 2019
4.710
4.785
4.690
4.770
580,600
+0.07(+1.49%)
Mar 28, 2019
4.690
4.760
4.570
4.700
542,604
+0.03(+0.64%)
Mar 27, 2019
4.610
4.680
4.450
4.670
457,976
+0.04(+0.86%)
Mar 26, 2019
4.700
4.780
4.600
4.630
426,915
-0.01(-0.22%)
Mar 25, 2019
4.700
4.730
4.580
4.640
297,632
-0.07(-1.49%)
Mar 22, 2019
4.780
4.890
4.710
4.710
663,000
-0.09(-1.87%)
Mar 21, 2019
4.820
4.960
4.750
4.800
663,328
-0.05(-1.03%)
Mar 20, 2019
4.820
4.910
4.720
4.850
681,732
+0.04(+0.83%)
Mar 19, 2019
4.700
4.840
4.630
4.810
508,870
+0.14(+3.00%)
Mar 18, 2019
4.400
4.680
4.390
4.670
814,230
+0.21(+4.71%)
Mar 15, 2019
4.410
4.570
4.315
4.460
5,724,900
+0.05(+1.13%)
Mar 14, 2019
4.560
4.600
4.400
4.410
1,448,370
-0.17(-3.71%)
Mar 13, 2019
4.650
4.740
4.515
4.580
1,324,126
-0.05(-1.08%)
Mar 12, 2019
4.720
4.780
4.519
4.630
1,415,498
-0.09(-1.91%)
Mar 11, 2019
4.800
4.830
4.580
4.720
1,389,766
-0.05(-1.05%)
Mar 08, 2019
4.880
4.950
4.710
4.770
868,100
-0.15(-3.05%)
Mar 07, 2019
4.990
4.990
4.830
4.920
491,337
-0.08(-1.60%)
Mar 06, 2019
5.110
5.130
4.930
5.000
507,124
-0.12(-2.34%)
Mar 05, 2019
5.080
5.210
5.010
5.120
613,854
-0.02(-0.39%)
Mar 04, 2019
5.170
5.176
4.990
5.140
671,439
-0.02(-0.39%)
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.