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
Black Stone Minerals LP
(NY:
BSM
)
16.02
-0.29 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021
7.891
8.029
7.891
7.906
518,167
-0.02(-0.19%)
Dec 30, 2021
8.044
8.098
7.914
7.922
232,671
-0.13(-1.62%)
Dec 29, 2021
8.182
8.190
8.021
8.052
287,122
-0.07(-0.85%)
Dec 28, 2021
8.174
8.266
8.014
8.121
337,554
-0.06(-0.75%)
Dec 27, 2021
8.037
8.228
7.906
8.182
289,431
+0.20(+2.49%)
Dec 23, 2021
8.082
8.128
7.906
7.983
279,099
-0.12(-1.51%)
Dec 22, 2021
8.052
8.159
7.941
8.105
427,017
+0.06(+0.76%)
Dec 21, 2021
7.807
8.075
7.807
8.044
404,857
+0.31(+4.06%)
Dec 20, 2021
7.585
7.738
7.422
7.730
423,846
+0.11(+1.41%)
Dec 17, 2021
7.654
7.792
7.558
7.623
644,770
-0.09(-1.19%)
Dec 16, 2021
7.730
7.922
7.707
7.715
474,961
+0.02(+0.20%)
Dec 15, 2021
7.815
7.815
7.570
7.700
791,926
-0.04(-0.49%)
Dec 14, 2021
7.684
7.937
7.654
7.738
935,861
+0.02(+0.20%)
Dec 13, 2021
7.960
8.136
7.707
7.723
783,150
-0.24(-3.07%)
Dec 10, 2021
8.174
8.220
7.845
7.968
486,008
-0.21(-2.62%)
Dec 09, 2021
8.266
8.335
8.052
8.182
525,478
-0.17(-2.02%)
Dec 08, 2021
8.358
8.465
8.350
8.350
230,304
-0.03(-0.37%)
Dec 07, 2021
8.389
8.457
8.343
8.381
593,029
+0.06(+0.74%)
Dec 06, 2021
8.358
8.381
8.251
8.320
423,140
+0.04(+0.46%)
Dec 03, 2021
8.419
8.496
8.128
8.281
459,526
-0.14(-1.64%)
Dec 02, 2021
8.243
8.526
8.121
8.419
310,915
+0.19(+2.33%)
Dec 01, 2021
8.618
8.813
8.213
8.228
544,222
-0.33(-3.85%)
Nov 30, 2021
8.672
8.886
8.381
8.557
908,557
-0.20(-2.27%)
Nov 29, 2021
8.878
8.978
8.679
8.756
326,295
-0.11(-1.21%)
Nov 26, 2021
8.886
8.886
8.672
8.863
358,861
-0.31(-3.34%)
Nov 24, 2021
9.162
9.238
9.108
9.169
299,958
+0.06(+0.67%)
Nov 23, 2021
8.993
9.123
8.909
9.108
381,783
+0.21(+2.41%)
Nov 22, 2021
8.656
8.978
8.656
8.894
641,069
+0.24(+2.74%)
Nov 19, 2021
8.871
8.901
8.572
8.656
592,224
-0.31(-3.50%)
Nov 18, 2021
8.924
9.039
8.917
8.970
188,872
+0.02(+0.17%)
Nov 17, 2021
9.185
9.185
8.848
8.955
467,285
-0.23(-2.50%)
Nov 16, 2021
9.123
9.299
9.032
9.185
970,984
+0.12(+1.35%)
Nov 15, 2021
8.878
9.066
8.764
9.062
723,681
+0.14(+1.54%)
Nov 12, 2021
9.070
9.070
8.848
8.924
236,559
-0.14(-1.52%)
Nov 11, 2021
8.978
9.100
8.909
9.062
503,299
+0.15(+1.63%)
Nov 10, 2021
9.032
8.917
746,445
-0.24(-2.67%)
Nov 09, 2021
9.162
9.229
9.012
9.162
582,042
+0.00(+0.00%)
Nov 08, 2021
9.199
9.267
9.087
9.162
327,736
+0.04(+0.49%)
Nov 05, 2021
9.094
9.199
9.012
9.117
252,311
+0.04(+0.41%)
Nov 04, 2021
9.297
9.357
9.049
9.079
539,925
-0.19(-2.10%)
Nov 03, 2021
9.252
9.327
9.186
9.274
354,292
-0.02(-0.24%)
Nov 02, 2021
9.327
9.469
9.184
9.297
793,545
-0.17(-1.82%)
Nov 01, 2021
9.492
9.544
9.426
9.469
712,921
+0.09(+0.96%)
Oct 29, 2021
9.364
9.402
9.229
9.379
323,807
+0.01(+0.08%)
Oct 28, 2021
9.169
9.372
9.132
9.372
311,611
+0.29(+3.22%)
Oct 27, 2021
9.117
9.259
9.012
9.079
428,725
-0.04(-0.41%)
Oct 26, 2021
9.222
9.102
9.117
235,318
-0.08(-0.90%)
Oct 25, 2021
9.184
9.263
9.132
9.199
295,313
+0.07(+0.82%)
Oct 22, 2021
9.012
9.158
8.937
9.124
460,100
+0.13(+1.50%)
Oct 21, 2021
9.184
9.229
8.967
8.989
506,306
-0.22(-2.44%)
Oct 20, 2021
9.169
9.244
9.147
9.214
294,958
+0.05(+0.57%)
Oct 19, 2021
9.214
9.244
9.102
9.162
560,534
-0.02(-0.24%)
Oct 18, 2021
9.259
9.488
9.147
9.184
617,779
+0.00(+0.00%)
Oct 15, 2021
9.514
9.514
9.192
9.184
441,964
-0.19(-2.00%)
Oct 14, 2021
9.274
9.424
9.229
9.372
506,973
+0.21(+2.29%)
Oct 13, 2021
9.094
9.207
8.937
9.162
281,005
-0.02(-0.24%)
Oct 12, 2021
9.304
9.357
9.154
9.184
439,463
-0.13(-1.45%)
Oct 11, 2021
9.424
9.477
9.297
9.319
613,623
-0.07(-0.80%)
Oct 08, 2021
9.387
9.559
9.312
9.394
297,943
+0.05(+0.56%)
Oct 07, 2021
9.289
9.379
9.248
9.342
261,570
+0.09(+0.97%)
Oct 06, 2021
9.094
9.282
8.952
9.252
629,725
+0.01(+0.16%)
Oct 05, 2021
9.364
9.364
9.057
9.237
421,474
-0.02(-0.24%)
Oct 04, 2021
9.072
9.289
9.057
9.259
485,097
+0.21(+2.32%)
Oct 01, 2021
9.087
9.094
8.877
9.049
352,305
+0.01(+0.17%)
Sep 30, 2021
8.794
9.094
8.697
9.034
1,023,669
+0.22(+2.55%)
Sep 29, 2021
8.622
8.862
8.554
8.809
759,062
+0.13(+1.56%)
Sep 28, 2021
8.577
8.719
8.517
8.674
887,949
+0.16(+1.85%)
Sep 27, 2021
8.547
8.631
8.487
8.517
1,149,220
+0.10(+1.25%)
Sep 24, 2021
8.329
8.472
8.269
8.412
314,521
+0.07(+0.81%)
Sep 23, 2021
8.449
8.494
8.337
8.344
517,377
-0.08(-0.98%)
Sep 22, 2021
8.277
8.517
8.277
8.427
449,703
+0.18(+2.18%)
Sep 21, 2021
8.150
8.284
7.992
8.247
275,639
+0.21(+2.61%)
Sep 20, 2021
8.067
8.194
7.887
8.037
454,649
-0.25(-2.99%)
Sep 17, 2021
8.299
8.374
8.127
8.284
1,346,197
-0.02(-0.18%)
Sep 16, 2021
8.367
8.367
8.217
8.299
287,770
-0.07(-0.81%)
Sep 15, 2021
8.314
8.509
8.277
8.367
896,705
+0.14(+1.73%)
Sep 14, 2021
8.239
8.307
8.157
8.224
542,600
-0.02(-0.27%)
Sep 13, 2021
8.022
8.269
7.985
8.247
514,469
+0.30(+3.77%)
Sep 10, 2021
8.007
8.060
7.775
7.947
430,664
+0.04(+0.57%)
Sep 09, 2021
8.194
8.347
7.598
7.902
904,855
-0.36(-4.36%)
Sep 08, 2021
8.239
8.314
8.187
8.262
233,417
+0.07(+0.82%)
Sep 07, 2021
8.344
8.374
8.142
8.194
400,704
-0.07(-0.91%)
Sep 03, 2021
8.419
8.569
8.269
8.269
825,336
+0.08(+1.01%)
Sep 02, 2021
7.872
8.307
7.857
8.187
1,611,086
+0.47(+6.12%)
Sep 01, 2021
7.497
7.760
7.467
7.715
535,023
+0.22(+2.90%)
Aug 31, 2021
7.512
7.527
7.415
7.497
142,724
+0.02(+0.30%)
Aug 30, 2021
7.520
7.531
7.467
7.475
152,815
-0.04(-0.60%)
Aug 27, 2021
7.467
7.602
7.467
7.520
472,598
+0.11(+1.52%)
Aug 26, 2021
7.475
7.527
7.385
7.407
168,929
-0.04(-0.60%)
Aug 25, 2021
7.505
7.546
7.437
7.452
324,294
-0.07(-1.00%)
Aug 24, 2021
7.647
7.760
7.437
7.527
493,085
-0.11(-1.47%)
Aug 23, 2021
7.475
7.692
7.475
7.640
448,596
+0.14(+1.90%)
Aug 20, 2021
7.362
7.535
7.347
7.497
348,463
+0.13(+1.73%)
Aug 19, 2021
7.265
7.385
7.100
7.370
673,653
-0.02(-0.30%)
Aug 18, 2021
7.535
7.557
7.385
7.392
299,112
-0.07(-0.90%)
Aug 17, 2021
7.475
7.550
7.460
7.460
372,757
-0.04(-0.50%)
Aug 16, 2021
7.752
7.752
7.482
7.497
803,838
-0.27(-3.47%)
Aug 13, 2021
7.827
7.917
7.722
7.767
328,755
-0.10(-1.24%)
Aug 12, 2021
7.895
7.977
7.797
7.865
281,104
-0.01(-0.10%)
Aug 11, 2021
7.828
7.986
7.825
7.872
520,692
+0.01(+0.09%)
Aug 10, 2021
7.865
7.916
7.792
7.865
372,124
+0.07(+0.94%)
Aug 09, 2021
7.726
7.872
7.704
7.792
294,300
+0.01(+0.09%)
Aug 06, 2021
7.872
7.872
7.704
7.784
148,331
+0.04(+0.57%)
Aug 05, 2021
7.616
7.810
7.616
7.740
347,623
+0.12(+1.63%)
Aug 04, 2021
7.799
7.850
7.616
7.616
511,875
-0.20(-2.53%)
Aug 03, 2021
7.923
7.923
7.689
7.814
242,300
-0.07(-0.84%)
Aug 02, 2021
7.814
8.019
7.777
7.879
366,618
+0.08(+1.03%)
Jul 30, 2021
7.960
7.960
7.799
7.799
280,816
-0.13(-1.66%)
Jul 29, 2021
7.931
7.953
7.777
7.931
465,655
+0.10(+1.21%)
Jul 28, 2021
7.887
7.923
7.740
7.835
409,832
+0.01(+0.19%)
Jul 27, 2021
7.945
8.136
7.784
7.821
728,071
+0.09(+1.14%)
Jul 26, 2021
7.630
7.784
7.630
7.733
140,542
+0.09(+1.15%)
Jul 23, 2021
7.616
7.689
7.499
7.645
165,143
+0.01(+0.10%)
Jul 22, 2021
7.608
7.689
7.499
7.638
156,451
-0.03(-0.38%)
Jul 21, 2021
7.491
7.726
7.434
7.667
494,649
+0.23(+3.15%)
Jul 20, 2021
7.294
7.440
7.286
7.433
173,485
+0.15(+2.01%)
Jul 19, 2021
7.294
7.352
7.103
7.286
566,495
-0.12(-1.68%)
Jul 16, 2021
7.579
7.579
7.360
7.411
318,428
-0.07(-0.98%)
Jul 15, 2021
7.557
7.612
7.411
7.484
407,473
-0.12(-1.54%)
Jul 14, 2021
7.682
7.726
7.594
7.601
497,300
-0.01(-0.19%)
Jul 13, 2021
7.814
7.842
7.565
7.616
292,407
-0.19(-2.44%)
Jul 12, 2021
7.645
7.806
7.645
7.806
245,539
+0.06(+0.76%)
Jul 09, 2021
7.535
7.755
7.506
7.748
224,493
+0.33(+4.44%)
Jul 08, 2021
7.579
7.652
7.330
7.418
998,439
-0.28(-3.62%)
Jul 07, 2021
7.828
7.828
7.638
7.696
307,334
-0.12(-1.50%)
Jul 06, 2021
7.835
7.909
7.718
7.814
390,756
-0.08(-1.02%)
Jul 02, 2021
8.048
8.048
7.857
7.894
331,630
-0.15(-1.91%)
Jul 01, 2021
7.938
8.106
7.923
8.048
297,749
+0.18(+2.23%)
Jun 30, 2021
7.799
8.187
7.751
7.872
1,506,142
+0.14(+1.80%)
Jun 29, 2021
7.674
7.777
7.674
7.733
269,367
+0.05(+0.67%)
Jun 28, 2021
7.740
7.796
7.587
7.682
460,327
-0.12(-1.50%)
Jun 25, 2021
7.652
7.843
7.616
7.799
714,162
+0.18(+2.31%)
Jun 24, 2021
7.565
7.689
7.524
7.623
761,093
+0.02(+0.29%)
Jun 23, 2021
7.704
7.748
7.565
7.601
378,118
-0.04(-0.48%)
Jun 22, 2021
7.733
7.733
7.587
7.638
383,611
-0.09(-1.14%)
Jun 21, 2021
7.433
7.733
7.413
7.726
739,909
+0.22(+2.93%)
Jun 18, 2021
7.513
7.587
7.469
7.506
928,401
-0.10(-1.35%)
Jun 17, 2021
7.784
7.799
7.491
7.608
570,481
-0.14(-1.80%)
Jun 16, 2021
7.850
7.894
7.740
7.748
531,598
-0.12(-1.49%)
Jun 15, 2021
7.740
7.879
7.657
7.865
598,011
+0.21(+2.68%)
Jun 14, 2021
7.652
7.857
7.616
7.660
977,846
+0.00(+0.00%)
Jun 11, 2021
7.425
7.683
7.411
7.660
995,837
+0.29(+3.87%)
Jun 10, 2021
7.345
7.440
7.316
7.374
549,335
+0.03(+0.40%)
Jun 09, 2021
7.360
7.360
7.301
7.345
319,467
+0.02(+0.30%)
Jun 08, 2021
7.286
7.360
7.272
7.323
396,770
+0.00(+0.00%)
Jun 07, 2021
7.360
7.367
7.250
7.323
672,860
+0.00(+0.00%)
Jun 04, 2021
7.521
7.543
7.305
7.323
832,069
-0.09(-1.19%)
Jun 03, 2021
7.499
7.579
7.389
7.411
801,914
-0.07(-0.98%)
Jun 02, 2021
7.521
7.521
7.308
7.484
1,293,602
+0.10(+1.39%)
Jun 01, 2021
7.286
7.484
7.264
7.381
873,151
+0.13(+1.82%)
May 28, 2021
7.228
7.250
7.169
7.250
180,009
+0.06(+0.81%)
May 27, 2021
7.176
7.198
7.103
7.191
129,398
+0.07(+1.03%)
May 26, 2021
7.045
7.206
7.045
7.118
106,392
+0.07(+0.93%)
May 25, 2021
7.250
7.250
7.052
7.052
338,068
-0.23(-3.12%)
May 24, 2021
7.316
7.381
7.206
7.279
273,136
+0.04(+0.51%)
May 21, 2021
7.403
7.403
7.184
7.242
323,104
-0.08(-1.10%)
May 20, 2021
7.316
7.323
7.169
7.323
140,538
+0.07(+0.91%)
May 19, 2021
7.235
7.352
7.037
7.257
567,233
-0.04(-0.60%)
May 18, 2021
7.323
7.462
7.257
7.301
302,769
+0.02(+0.30%)
May 17, 2021
7.360
7.425
7.220
7.279
497,237
-0.14(-1.88%)
May 14, 2021
7.345
7.506
7.345
7.418
415,164
+0.12(+1.71%)
May 13, 2021
7.338
7.381
7.206
7.294
332,115
-0.05(-0.75%)
May 12, 2021
7.629
7.665
7.313
7.349
763,513
-0.24(-3.13%)
May 11, 2021
7.665
7.695
7.442
7.586
485,305
-0.16(-2.04%)
May 10, 2021
7.701
7.809
7.644
7.744
377,581
+0.09(+1.13%)
May 07, 2021
7.636
7.788
7.485
7.658
541,973
+0.05(+0.66%)
May 06, 2021
7.744
7.744
7.485
7.608
365,766
-0.05(-0.66%)
May 05, 2021
7.766
7.824
7.615
7.658
304,441
+0.01(+0.19%)
May 04, 2021
7.241
7.694
7.233
7.644
740,099
+0.18(+2.41%)
May 03, 2021
7.413
7.536
7.327
7.464
463,407
+0.07(+0.97%)
Apr 30, 2021
7.471
7.615
7.385
7.392
466,002
-0.13(-1.72%)
Apr 29, 2021
7.572
7.622
7.420
7.521
483,465
-0.02(-0.29%)
Apr 28, 2021
7.471
7.557
7.464
7.543
361,937
+0.14(+1.95%)
Apr 27, 2021
7.485
7.514
7.334
7.399
260,394
+0.02(+0.29%)
Apr 26, 2021
7.197
7.543
7.197
7.377
334,336
+0.19(+2.60%)
Apr 23, 2021
7.370
7.435
7.161
7.190
613,278
-0.09(-1.28%)
Apr 22, 2021
7.305
7.528
7.233
7.284
635,412
-0.09(-1.27%)
Apr 21, 2021
6.974
7.385
6.971
7.377
468,089
+0.28(+3.96%)
Apr 20, 2021
7.255
7.255
6.838
7.097
574,485
-0.17(-2.38%)
Apr 19, 2021
7.284
7.413
7.205
7.269
512,957
-0.07(-0.98%)
Apr 16, 2021
7.226
7.442
7.154
7.341
990,081
+0.14(+2.00%)
Apr 15, 2021
7.125
7.226
7.039
7.197
982,830
+0.07(+1.01%)
Apr 14, 2021
6.665
7.197
6.636
7.125
1,533,950
+0.53(+8.08%)
Apr 13, 2021
6.586
6.694
6.578
6.593
372,218
+0.01(+0.11%)
Apr 12, 2021
6.622
6.715
6.578
6.586
290,773
-0.04(-0.54%)
Apr 09, 2021
6.391
6.629
6.391
6.622
471,560
+0.25(+3.95%)
Apr 08, 2021
6.434
6.434
6.298
6.370
253,931
-0.05(-0.78%)
Apr 07, 2021
6.420
6.535
6.334
6.420
203,899
-0.04(-0.56%)
Apr 06, 2021
6.492
6.586
6.384
6.456
200,870
+0.03(+0.45%)
Apr 05, 2021
6.535
6.535
6.362
6.427
309,913
-0.14(-2.19%)
Apr 01, 2021
6.269
6.629
6.161
6.571
757,914
+0.30(+4.70%)
Mar 31, 2021
6.067
6.341
6.067
6.276
457,864
+0.16(+2.59%)
Mar 30, 2021
6.089
6.224
6.024
6.118
466,448
-0.03(-0.47%)
Mar 29, 2021
6.370
6.391
6.103
6.147
395,100
-0.22(-3.50%)
Mar 26, 2021
6.391
6.413
6.312
6.370
276,628
+0.02(+0.34%)
Mar 25, 2021
6.348
6.384
6.150
6.348
472,192
+0.04(+0.57%)
Mar 24, 2021
6.103
6.362
6.103
6.312
474,487
+0.21(+3.42%)
Mar 23, 2021
6.147
6.298
6.096
6.103
608,730
-0.17(-2.64%)
Mar 22, 2021
6.478
6.478
6.255
6.269
482,647
-0.14(-2.24%)
Mar 19, 2021
6.427
6.499
6.312
6.413
1,444,135
+0.06(+1.02%)
Mar 18, 2021
6.514
6.535
6.312
6.348
906,907
-0.14(-2.11%)
Mar 17, 2021
6.557
6.600
6.406
6.485
804,050
-0.09(-1.31%)
Mar 16, 2021
6.686
6.700
6.499
6.571
592,026
-0.17(-2.46%)
Mar 15, 2021
6.744
6.780
6.593
6.737
538,133
-0.02(-0.32%)
Mar 12, 2021
6.881
6.920
6.722
6.758
236,613
-0.13(-1.88%)
Mar 11, 2021
6.967
6.967
6.838
6.888
326,586
+0.01(+0.10%)
Mar 10, 2021
6.730
6.944
6.658
6.881
318,304
+0.14(+2.03%)
Mar 09, 2021
6.816
6.924
6.730
6.744
305,217
-0.06(-0.95%)
Mar 08, 2021
6.981
7.061
6.802
6.809
386,377
-0.11(-1.56%)
Mar 05, 2021
7.032
7.097
6.744
6.917
682,192
+0.11(+1.59%)
Mar 04, 2021
6.751
6.974
6.564
6.809
828,427
+0.08(+1.18%)
Mar 03, 2021
6.650
6.830
6.650
6.730
605,582
+0.07(+1.08%)
Mar 02, 2021
6.636
6.701
6.593
6.658
615,550
+0.07(+1.09%)
Mar 01, 2021
6.506
6.693
6.485
6.586
853,650
+0.16(+2.46%)
Feb 26, 2021
6.665
6.744
6.298
6.427
1,221,416
-0.28(-4.18%)
Feb 25, 2021
7.068
7.154
6.679
6.708
729,301
-0.42(-5.95%)
Feb 24, 2021
6.708
7.140
6.615
7.133
848,391
+0.42(+6.33%)
Feb 23, 2021
6.974
6.974
6.384
6.708
921,884
-0.27(-3.82%)
Feb 22, 2021
6.845
7.226
6.802
6.974
547,264
+0.17(+2.54%)
Feb 19, 2021
6.780
6.924
6.701
6.802
261,206
+0.08(+1.18%)
Feb 18, 2021
6.938
7.003
6.722
6.722
586,238
-0.30(-4.21%)
Feb 17, 2021
7.010
7.068
6.859
7.017
320,638
-0.01(-0.10%)
Feb 16, 2021
7.082
7.262
6.996
7.025
560,288
+0.04(+0.51%)
Feb 12, 2021
6.766
7.025
6.766
6.989
527,830
+0.03(+0.36%)
Feb 11, 2021
7.070
7.161
6.921
6.963
673,281
-0.09(-1.30%)
Feb 10, 2021
6.935
7.070
6.910
7.055
746,160
+0.16(+2.25%)
Feb 09, 2021
6.822
7.006
6.751
6.900
503,246
+0.04(+0.62%)
Feb 08, 2021
6.780
6.874
6.773
6.857
480,368
+0.12(+1.78%)
Feb 05, 2021
6.879
6.907
6.645
6.737
767,945
-0.04(-0.52%)
Feb 04, 2021
6.603
6.787
6.483
6.773
1,013,171
+0.28(+4.24%)
Feb 03, 2021
6.377
6.539
6.370
6.497
484,392
+0.14(+2.22%)
Feb 02, 2021
6.334
6.497
6.271
6.355
1,505,262
+0.16(+2.63%)
Feb 01, 2021
6.115
6.221
6.044
6.193
1,563,355
+0.16(+2.70%)
Jan 29, 2021
6.087
6.150
5.945
6.030
1,419,475
-0.10(-1.61%)
Jan 28, 2021
6.002
6.150
5.854
6.129
900,155
+0.14(+2.36%)
Jan 27, 2021
5.924
6.207
5.825
5.988
1,573,054
+0.02(+0.36%)
Jan 26, 2021
5.953
6.115
5.776
5.967
1,931,668
+0.10(+1.69%)
Jan 25, 2021
5.825
5.882
5.740
5.868
499,506
+0.03(+0.48%)
Jan 22, 2021
5.832
5.839
5.691
5.839
617,157
-0.01(-0.24%)
Jan 21, 2021
5.691
5.875
5.627
5.854
1,114,955
+0.17(+2.99%)
Jan 20, 2021
5.868
5.875
5.606
5.684
431,748
-0.17(-2.90%)
Jan 19, 2021
6.009
6.108
5.846
5.854
866,467
+0.00(+0.00%)
Jan 15, 2021
5.557
6.037
5.543
5.854
5,389,056
+0.27(+4.81%)
Jan 14, 2021
5.528
5.634
5.465
5.585
537,177
+0.06(+1.02%)
Jan 13, 2021
5.550
5.561
5.422
5.528
704,765
-0.01(-0.13%)
Jan 12, 2021
5.507
5.560
5.472
5.535
532,762
+0.08(+1.42%)
Jan 11, 2021
5.451
5.620
5.429
5.458
438,163
-0.05(-0.90%)
Jan 08, 2021
5.493
5.532
5.415
5.507
527,900
+0.03(+0.52%)
Jan 07, 2021
5.387
5.557
5.316
5.479
720,285
+0.16(+3.06%)
Jan 06, 2021
5.260
5.419
5.196
5.316
843,247
+0.14(+2.73%)
Jan 05, 2021
5.132
5.260
5.090
5.175
1,791,737
+0.05(+0.97%)
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.