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
First Quantum Minerals
(OP:
FQVLF
)
13.31
+0.38 (+2.95%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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, 2020
6.550
6.730
6.099
6.120
15,732
-0.45(-6.85%)
Apr 29, 2020
6.313
6.875
6.313
6.570
67,817
+0.49(+8.06%)
Apr 28, 2020
6.323
6.323
5.978
6.080
17,557
-0.05(-0.82%)
Apr 27, 2020
6.220
6.220
5.971
6.130
18,398
+0.16(+2.68%)
Apr 24, 2020
5.720
5.970
5.720
5.970
116,000
+0.42(+7.57%)
Apr 23, 2020
5.599
5.730
5.420
5.550
5,442
+0.12(+2.21%)
Apr 22, 2020
5.340
5.570
5.340
5.430
27,769
+0.52(+10.67%)
Apr 21, 2020
4.910
5.006
4.881
4.907
30,580
-0.11(-2.26%)
Apr 20, 2020
5.000
5.330
4.902
5.020
18,139
-0.07(-1.38%)
Apr 17, 2020
5.300
5.300
5.090
5.090
28,600
+0.11(+2.23%)
Apr 16, 2020
5.094
5.120
4.890
4.979
25,231
-0.20(-3.88%)
Apr 15, 2020
5.390
5.390
5.000
5.180
17,542
-0.32(-5.82%)
Apr 14, 2020
5.410
5.620
5.289
5.500
29,233
+0.09(+1.67%)
Apr 13, 2020
5.400
5.580
5.190
5.410
43,936
+0.15(+2.85%)
Apr 09, 2020
5.360
5.425
5.150
5.260
159,600
+0.15(+2.94%)
Apr 08, 2020
4.825
5.110
4.609
5.110
104,935
+0.35(+7.25%)
Apr 07, 2020
4.810
4.853
4.545
4.764
49,759
+0.13(+2.74%)
Apr 06, 2020
4.730
4.950
4.584
4.637
16,646
+0.31(+7.04%)
Apr 03, 2020
4.470
4.470
4.300
4.332
30,000
-0.22(-4.78%)
Apr 02, 2020
4.220
4.660
4.220
4.550
26,978
-0.06(-1.30%)
Apr 01, 2020
4.837
4.980
4.610
4.610
13,165
-0.60(-11.52%)
Mar 31, 2020
5.103
5.344
5.103
5.210
6,674
+0.28(+5.68%)
Mar 30, 2020
4.295
4.970
4.295
4.930
6,693
+0.28(+6.02%)
Mar 27, 2020
4.720
4.740
4.535
4.650
19,600
-0.45(-8.86%)
Mar 26, 2020
4.895
5.300
4.830
5.102
9,080
+0.08(+1.65%)
Mar 25, 2020
5.120
5.628
4.848
5.019
30,666
+0.14(+2.79%)
Mar 24, 2020
4.000
4.920
3.640
4.883
241,519
+1.44(+41.79%)
Mar 23, 2020
3.460
3.496
3.330
3.444
225,222
-0.24(-6.41%)
Mar 20, 2020
4.460
4.460
3.561
3.680
34,100
-0.55(-13.00%)
Mar 19, 2020
4.043
4.481
4.000
4.230
21,317
+0.21(+5.22%)
Mar 18, 2020
4.324
4.750
3.850
4.020
22,148
-0.86(-17.62%)
Mar 17, 2020
4.330
5.120
4.330
4.880
31,626
+0.25(+5.40%)
Mar 16, 2020
4.030
4.700
3.900
4.630
379,751
-0.20(-4.14%)
Mar 13, 2020
5.020
5.020
4.415
4.830
35,800
+0.42(+9.40%)
Mar 12, 2020
4.441
4.910
4.013
4.415
34,746
-0.71(-13.77%)
Mar 11, 2020
5.680
5.680
5.120
5.120
24,901
-0.68(-11.72%)
Mar 10, 2020
5.670
5.840
5.260
5.800
104,963
+0.75(+14.85%)
Mar 09, 2020
6.100
6.100
4.950
5.050
125,780
-1.55(-23.48%)
Mar 06, 2020
6.740
6.970
6.530
6.600
83,000
-0.53(-7.43%)
Mar 05, 2020
7.200
7.317
7.040
7.130
23,927
-0.26(-3.58%)
Mar 04, 2020
7.580
7.660
7.356
7.395
6,319
+0.11(+1.58%)
Mar 03, 2020
7.620
7.620
7.183
7.280
9,278
-0.18(-2.41%)
Mar 02, 2020
7.340
7.543
7.340
7.460
12,695
+0.32(+4.48%)
Feb 28, 2020
6.850
7.140
6.720
7.140
12,700
-0.06(-0.83%)
Feb 27, 2020
7.404
7.500
7.000
7.200
24,161
-0.48(-6.31%)
Feb 26, 2020
7.800
7.980
7.685
7.685
1,693
-0.12(-1.47%)
Feb 25, 2020
8.050
8.050
7.740
7.800
422,696
-0.39(-4.76%)
Feb 24, 2020
7.740
8.225
7.600
8.190
24,560
-0.60(-6.83%)
Feb 21, 2020
8.969
8.969
8.790
8.790
10,000
-0.25(-2.80%)
Feb 20, 2020
8.960
9.183
8.909
9.044
395,463
+0.03(+0.29%)
Feb 19, 2020
8.950
9.018
8.900
9.018
5,310
+0.12(+1.32%)
Feb 18, 2020
9.010
9.010
8.890
8.900
1,274
-0.18(-1.94%)
Feb 14, 2020
9.150
9.230
9.042
9.076
151,400
+0.12(+1.29%)
Feb 13, 2020
8.820
8.960
8.790
8.960
4,800
+0.05(+0.52%)
Feb 12, 2020
9.068
9.068
8.850
8.914
33,370
+0.05(+0.60%)
Feb 11, 2020
8.715
9.101
8.715
8.860
57,210
+0.40(+4.74%)
Feb 10, 2020
8.207
8.459
8.207
8.459
34,025
+0.11(+1.27%)
Feb 07, 2020
8.390
8.400
8.200
8.353
72,300
-0.50(-5.65%)
Feb 06, 2020
8.928
8.928
8.840
8.854
5,666
+0.01(+0.15%)
Feb 05, 2020
9.149
9.149
8.840
8.840
13,750
-0.01(-0.06%)
Feb 04, 2020
8.500
8.850
8.500
8.846
107,339
+0.96(+12.11%)
Feb 03, 2020
7.900
7.990
7.785
7.890
18,623
+0.08(+1.09%)
Jan 31, 2020
8.095
8.100
7.700
7.805
29,300
-0.35(-4.34%)
Jan 30, 2020
8.505
8.520
8.159
8.159
18,769
-0.56(-6.40%)
Jan 29, 2020
8.970
8.970
8.650
8.717
15,706
-0.21(-2.34%)
Jan 28, 2020
8.550
8.958
8.548
8.926
19,263
+0.39(+4.52%)
Jan 27, 2020
8.850
8.850
8.341
8.540
242,338
-0.60(-6.56%)
Jan 24, 2020
9.220
9.260
9.140
9.140
10,200
+0.08(+0.88%)
Jan 23, 2020
9.231
9.231
8.950
9.060
29,863
-0.52(-5.43%)
Jan 22, 2020
9.450
9.690
9.450
9.580
47,749
+0.28(+3.01%)
Jan 21, 2020
10.00
10.05
9.290
9.300
52,956
-0.78(-7.74%)
Jan 17, 2020
9.920
10.08
9.822
10.08
30,800
+0.20(+1.99%)
Jan 16, 2020
9.910
10.22
9.750
9.884
15,125
-0.15(-1.46%)
Jan 15, 2020
9.961
10.04
9.900
10.03
2,988
-0.10(-0.99%)
Jan 14, 2020
10.13
10.16
10.04
10.13
58,612
-0.09(-0.88%)
Jan 13, 2020
9.780
10.28
9.760
10.22
11,577
+0.47(+4.78%)
Jan 10, 2020
9.260
9.850
9.260
9.754
139,500
+0.48(+5.13%)
Jan 09, 2020
9.290
9.354
9.187
9.278
63,677
-0.30(-3.14%)
Jan 08, 2020
10.09
10.09
9.542
9.579
15,682
-0.38(-3.79%)
Jan 07, 2020
9.670
10.02
9.588
9.956
4,418
+0.38(+3.93%)
Jan 06, 2020
9.550
9.610
9.180
9.580
321,346
-0.00(-0.01%)
Jan 03, 2020
9.992
9.992
9.580
9.581
44,400
-0.66(-6.44%)
Jan 02, 2020
10.33
10.37
10.22
10.24
17,482
+0.12(+1.19%)
Dec 31, 2019
10.05
10.20
10.05
10.12
11,200
+0.03(+0.30%)
Dec 30, 2019
9.750
10.19
9.750
10.09
36,397
+0.37(+3.81%)
Dec 27, 2019
9.960
9.980
9.720
9.720
202,000
-0.27(-2.70%)
Dec 26, 2019
9.910
9.990
9.819
9.990
2,133
+0.22(+2.21%)
Dec 24, 2019
9.700
9.784
9.700
9.774
7,900
+0.04(+0.41%)
Dec 23, 2019
9.600
9.830
9.600
9.734
219,163
-0.03(-0.26%)
Dec 20, 2019
9.904
10.00
9.630
9.760
148,800
-0.43(-4.20%)
Dec 19, 2019
10.17
10.23
10.17
10.19
11,271
-0.04(-0.37%)
Dec 18, 2019
10.31
10.41
10.23
10.23
231,778
-0.08(-0.82%)
Dec 17, 2019
10.30
10.31
10.06
10.31
11,704
+0.00(+0.01%)
Dec 16, 2019
10.34
10.51
10.31
10.31
7,002
+0.13(+1.30%)
Dec 13, 2019
10.76
10.76
10.12
10.18
110,300
-0.41(-3.89%)
Dec 12, 2019
10.36
10.66
10.19
10.59
18,514
+0.25(+2.39%)
Dec 11, 2019
10.11
10.34
10.11
10.34
9,186
+0.31(+3.04%)
Dec 10, 2019
10.25
10.25
9.920
10.04
11,487
-0.20(-1.92%)
Dec 09, 2019
9.850
10.26
9.850
10.23
119,110
+0.56(+5.80%)
Dec 06, 2019
9.810
9.830
9.646
9.672
6,500
+0.35(+3.77%)
Dec 05, 2019
9.130
9.320
9.130
9.320
94,586
+0.12(+1.25%)
Dec 04, 2019
8.886
9.220
8.886
9.205
111,034
+0.47(+5.34%)
Dec 03, 2019
8.930
8.930
8.730
8.738
6,335
-0.42(-4.60%)
Dec 02, 2019
9.120
9.159
9.020
9.159
1,231
-0.11(-1.19%)
Nov 29, 2019
9.270
9.270
9.270
26
+0.00(+0.00%)
Nov 27, 2019
9.340
9.340
9.010
9.270
900
-0.04(-0.43%)
Nov 26, 2019
9.279
9.408
9.261
9.310
137,284
-0.17(-1.78%)
Nov 25, 2019
9.300
9.478
9.300
9.478
24,416
+0.17(+1.81%)
Nov 22, 2019
9.280
9.310
9.280
9.310
1,200
+0.18(+1.97%)
Nov 21, 2019
8.900
9.130
8.900
9.130
1,781
+0.23(+2.58%)
Nov 20, 2019
8.900
8.900
8.900
8.900
1,045
-0.28(-3.05%)
Nov 19, 2019
9.180
9.180
9.180
45
+0.00(+0.00%)
Nov 18, 2019
9.080
9.180
9.040
9.180
3,906
+0.07(+0.77%)
Nov 15, 2019
8.766
9.112
8.766
9.110
32,800
+0.51(+5.93%)
Nov 14, 2019
8.711
8.790
8.528
8.600
54,545
-0.30(-3.37%)
Nov 13, 2019
8.610
8.990
8.610
8.900
1,866
-0.01(-0.17%)
Nov 12, 2019
9.120
9.152
8.915
8.915
7,049
-0.47(-4.96%)
Nov 11, 2019
9.250
9.380
9.217
9.380
32,377
-0.18(-1.88%)
Nov 08, 2019
9.500
9.570
9.500
9.560
51,600
-0.14(-1.44%)
Nov 07, 2019
9.620
9.770
9.620
9.700
20,863
+0.19(+2.00%)
Nov 06, 2019
9.775
9.775
9.470
9.510
3,050
-0.29(-3.00%)
Nov 05, 2019
9.700
10.08
9.690
9.804
13,768
+0.31(+3.24%)
Nov 04, 2019
9.000
9.613
9.000
9.496
55,286
+0.66(+7.42%)
Nov 01, 2019
8.870
8.876
8.805
8.840
176,600
+0.40(+4.79%)
Oct 31, 2019
8.527
8.527
8.400
8.436
10,446
-0.46(-5.22%)
Oct 30, 2019
8.770
8.900
8.628
8.900
4,518
-0.03(-0.34%)
Oct 29, 2019
8.490
9.040
8.490
8.930
75,231
+0.36(+4.20%)
Oct 28, 2019
8.530
8.570
8.485
8.570
52,630
+0.17(+1.98%)
Oct 25, 2019
8.171
8.490
8.171
8.403
5,000
+0.21(+2.53%)
Oct 24, 2019
8.462
8.462
8.196
8.196
23,670
-0.18(-2.15%)
Oct 23, 2019
8.342
8.376
8.257
8.376
14,542
+0.01(+0.16%)
Oct 22, 2019
8.550
8.550
8.330
8.362
50,953
-0.19(-2.20%)
Oct 21, 2019
8.662
8.662
8.531
8.550
11,383
+0.15(+1.73%)
Oct 18, 2019
8.490
8.660
8.389
8.405
55,300
-0.05(-0.61%)
Oct 17, 2019
8.260
8.801
8.260
8.456
16,145
+0.94(+12.45%)
Oct 16, 2019
7.530
7.530
7.443
7.520
3,500
+0.03(+0.40%)
Oct 15, 2019
7.270
7.500
7.262
7.490
5,659
-0.28(-3.65%)
Oct 14, 2019
7.774
7.774
7.774
25
+0.00(+0.00%)
Oct 11, 2019
7.440
7.774
7.440
7.774
31,100
+0.49(+6.79%)
Oct 10, 2019
7.270
7.320
7.270
7.280
32,399
+0.18(+2.57%)
Oct 09, 2019
7.085
7.097
7.085
7.097
224,883
-0.01(-0.17%)
Oct 08, 2019
7.080
7.129
7.019
7.109
4,460
-0.12(-1.71%)
Oct 07, 2019
7.290
7.300
7.233
7.233
3,689
-0.11(-1.46%)
Oct 04, 2019
7.420
7.420
7.180
7.340
56,100
-0.05(-0.68%)
Oct 03, 2019
7.360
7.480
7.320
7.390
20,011
-0.11(-1.40%)
Oct 02, 2019
7.760
7.810
7.477
7.495
6,554
-0.64(-7.81%)
Oct 01, 2019
8.170
8.410
7.860
8.130
208,040
-0.22(-2.63%)
Sep 30, 2019
8.380
8.380
8.247
8.350
2,970
+0.18(+2.15%)
Sep 27, 2019
8.070
8.310
8.060
8.174
10,500
+0.27(+3.37%)
Sep 26, 2019
8.480
8.480
7.868
7.908
91,238
-0.90(-10.21%)
Sep 25, 2019
8.544
8.910
8.370
8.807
58,432
+0.10(+1.18%)
Sep 24, 2019
8.400
8.704
8.300
8.704
4,118
+0.57(+7.03%)
Sep 23, 2019
8.347
8.530
8.040
8.132
58,182
-1.08(-11.70%)
Sep 20, 2019
8.865
9.554
8.865
9.210
57,000
+0.49(+5.62%)
Sep 19, 2019
8.120
8.743
8.080
8.720
61,680
+1.15(+15.12%)
Sep 18, 2019
7.540
7.575
7.540
7.575
751
-0.26(-3.27%)
Sep 17, 2019
7.831
7.831
7.831
7.831
210
-0.16(-1.99%)
Sep 16, 2019
7.980
7.990
7.853
7.990
20,756
-0.32(-3.85%)
Sep 13, 2019
7.916
8.310
7.860
8.310
13,300
+0.58(+7.52%)
Sep 12, 2019
7.068
7.769
7.068
7.729
62,504
+0.67(+9.48%)
Sep 11, 2019
7.232
7.232
7.010
7.060
52,008
-0.11(-1.54%)
Sep 10, 2019
7.263
7.310
7.170
7.170
102,124
+0.11(+1.49%)
Sep 09, 2019
7.090
7.090
7.042
7.065
2,277
+0.19(+2.69%)
Sep 06, 2019
7.100
7.100
6.880
6.880
12,700
-0.19(-2.71%)
Sep 05, 2019
6.910
7.074
6.892
7.072
168,685
+0.58(+8.96%)
Sep 04, 2019
6.516
6.592
6.467
6.490
7,737
+0.41(+6.82%)
Sep 03, 2019
6.100
6.110
6.047
6.075
1,335
-0.01(-0.24%)
Aug 30, 2019
6.090
6.122
6.090
6.090
1,700
-0.10(-1.62%)
Aug 29, 2019
6.200
6.200
6.180
6.190
2,600
+0.20(+3.27%)
Aug 28, 2019
5.920
6.025
5.911
5.994
88,840
+0.07(+1.25%)
Aug 27, 2019
6.240
6.240
5.910
5.920
746,643
-0.32(-5.19%)
Aug 26, 2019
6.550
6.550
6.244
6.244
37,112
-0.14(-2.13%)
Aug 23, 2019
6.512
6.512
6.375
6.380
9,300
-0.31(-4.58%)
Aug 22, 2019
6.750
6.750
6.649
6.686
1,246
-0.07(-1.00%)
Aug 21, 2019
6.798
6.798
6.753
6.753
2,278
-0.01(-0.10%)
Aug 20, 2019
6.760
6.760
6.760
6.760
456
-0.07(-1.04%)
Aug 19, 2019
6.460
6.840
6.460
6.831
33,138
+0.47(+7.41%)
Aug 16, 2019
6.405
6.405
6.354
6.360
5,600
-0.11(-1.78%)
Aug 15, 2019
6.771
6.771
6.475
6.475
30,776
-0.29(-4.36%)
Aug 14, 2019
7.063
7.063
6.750
6.770
13,677
-0.60(-8.10%)
Aug 13, 2019
7.364
7.508
7.364
7.367
8,312
+0.09(+1.30%)
Aug 12, 2019
7.220
7.285
7.220
7.272
4,059
-0.03(-0.38%)
Aug 09, 2019
7.610
7.610
7.299
7.300
727,700
-0.47(-6.04%)
Aug 08, 2019
7.650
7.770
7.650
7.769
136,360
+0.21(+2.77%)
Aug 07, 2019
7.375
7.560
7.330
7.560
11,643
+0.03(+0.41%)
Aug 06, 2019
7.543
7.546
7.500
7.529
18,692
-0.15(-1.96%)
Aug 05, 2019
8.000
8.000
7.500
7.680
8,848
-0.26(-3.27%)
Aug 02, 2019
7.936
7.946
7.810
7.940
8,700
-0.13(-1.60%)
Aug 01, 2019
8.520
8.938
8.069
8.069
9,533
-1.06(-11.63%)
Jul 31, 2019
9.180
9.242
9.130
9.130
44,725
-0.02(-0.22%)
Jul 30, 2019
8.980
9.150
8.980
9.150
319
-0.01(-0.11%)
Jul 29, 2019
9.310
9.310
9.150
9.160
44,030
-0.32(-3.39%)
Jul 26, 2019
9.459
9.500
9.437
9.482
102,800
+0.07(+0.77%)
Jul 25, 2019
9.620
9.620
9.410
9.410
1,365
-0.35(-3.59%)
Jul 24, 2019
9.780
9.780
9.718
9.760
2,515
-0.16(-1.59%)
Jul 23, 2019
9.990
9.997
9.918
9.918
53,610
-0.07(-0.66%)
Jul 22, 2019
10.06
10.06
9.984
9.984
1,005
-0.31(-2.97%)
Jul 19, 2019
10.00
10.29
10.00
10.29
10,900
+0.67(+6.91%)
Jul 18, 2019
9.567
9.628
9.390
9.624
7,971
+0.13(+1.40%)
Jul 17, 2019
9.690
9.690
9.380
9.492
11,562
-0.21(-2.12%)
Jul 16, 2019
9.046
9.755
9.046
9.697
17,787
+0.66(+7.29%)
Jul 15, 2019
9.050
9.050
9.000
9.039
6,274
+0.28(+3.22%)
Jul 12, 2019
8.715
8.757
8.685
8.757
6,400
+0.31(+3.63%)
Jul 11, 2019
8.450
8.450
8.450
1
+0.00(+0.00%)
Jul 10, 2019
8.444
8.450
8.290
8.450
2,323
+0.26(+3.17%)
Jul 09, 2019
8.300
8.300
7.970
8.190
19,905
-0.72(-8.08%)
Jul 08, 2019
8.880
8.910
8.880
8.910
13,563
-0.09(-1.00%)
Jul 05, 2019
8.820
9.000
8.820
9.000
12,400
-0.31(-3.33%)
Jul 03, 2019
9.387
9.387
9.309
9.310
5,800
+0.05(+0.54%)
Jul 02, 2019
9.276
9.276
9.260
9.260
4,300
-0.14(-1.49%)
Jul 01, 2019
9.400
9.620
8.810
9.400
2,796
-0.08(-0.84%)
Jun 28, 2019
9.410
9.480
9.410
9.480
7,600
+0.07(+0.74%)
Jun 27, 2019
9.440
9.500
9.360
9.410
13,300
-0.07(-0.76%)
Jun 26, 2019
9.360
9.510
9.360
9.482
7,605
+0.01(+0.14%)
Jun 25, 2019
9.290
9.469
9.290
9.469
5,100
+0.13(+1.37%)
Jun 24, 2019
9.200
9.348
9.190
9.341
26,702
+0.27(+2.99%)
Jun 21, 2019
9.000
9.100
8.980
9.070
515,200
+0.15(+1.65%)
Jun 20, 2019
8.867
9.005
8.810
8.923
17,476
+0.47(+5.61%)
Jun 19, 2019
8.220
8.449
8.220
8.449
9,150
-0.12(-1.45%)
Jun 18, 2019
8.620
8.620
8.510
8.574
7,697
+0.27(+3.29%)
Jun 17, 2019
8.260
8.320
8.110
8.300
52,319
-0.01(-0.11%)
Jun 14, 2019
8.400
8.400
8.310
8.310
10,300
+0.14(+1.68%)
Jun 13, 2019
8.340
8.340
8.120
8.173
11,250
-0.14(-1.71%)
Jun 12, 2019
8.315
8.315
8.315
8.315
171
-0.02(-0.18%)
Jun 11, 2019
8.572
8.572
8.330
8.330
961
+0.19(+2.33%)
Jun 10, 2019
8.114
8.210
8.114
8.140
3,109
+0.09(+1.07%)
Jun 07, 2019
7.560
8.060
7.560
8.054
6,500
+0.33(+4.33%)
Jun 06, 2019
7.704
7.720
7.704
7.720
6,500
+0.06(+0.78%)
Jun 05, 2019
7.940
7.940
7.660
7.660
14,945
-0.18(-2.30%)
Jun 04, 2019
7.510
7.864
7.507
7.840
104,178
+0.38(+5.09%)
Jun 03, 2019
7.319
7.480
7.300
7.460
7,172
+0.14(+1.91%)
May 31, 2019
7.351
7.420
7.320
7.320
12,600
+0.01(+0.14%)
May 30, 2019
7.325
7.325
7.290
7.310
202,854
+0.11(+1.49%)
May 29, 2019
7.270
7.420
7.203
7.203
26,547
-0.21(-2.80%)
May 28, 2019
7.450
7.450
7.410
7.410
22,573
+0.13(+1.79%)
May 24, 2019
7.560
7.570
7.280
7.280
3,400
-0.07(-0.97%)
May 23, 2019
7.130
7.512
7.111
7.351
31,688
+0.03(+0.34%)
May 22, 2019
7.950
8.044
7.320
7.326
48,285
-0.89(-10.85%)
May 21, 2019
8.469
8.500
8.000
8.217
87,437
-0.63(-7.15%)
May 20, 2019
8.540
8.900
8.540
8.850
1,053
+0.00(+0.00%)
May 17, 2019
8.920
8.920
8.825
8.850
500
-0.08(-0.90%)
May 16, 2019
8.938
8.938
8.930
8.930
1,341
+0.19(+2.17%)
May 15, 2019
8.740
8.830
8.740
8.740
51,527
-0.13(-1.47%)
May 14, 2019
8.750
8.920
8.750
8.870
8,611
+0.08(+0.93%)
May 13, 2019
8.948
8.948
8.693
8.788
128,386
-0.35(-3.85%)
May 10, 2019
9.170
9.170
9.140
9.140
600
-0.08(-0.87%)
May 09, 2019
9.109
9.220
9.050
9.220
11,239
-0.17(-1.81%)
May 08, 2019
9.124
9.400
9.124
9.390
82,268
+0.37(+4.10%)
May 07, 2019
9.255
9.276
8.962
9.020
25,011
-0.40(-4.25%)
May 06, 2019
9.200
9.560
9.090
9.420
35,897
-0.46(-4.66%)
May 03, 2019
10.00
10.00
9.630
9.880
5,700
+0.48(+5.11%)
May 02, 2019
9.750
9.750
9.400
9.400
22,859
-0.41(-4.14%)
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.