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
Global Payments Inc
(NY:
GPN
)
109.16
-0.11 (-0.10%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2021
199.56
200.58
196.81
196.90
1,542,471
-2.74(-1.37%)
Mar 30, 2021
200.97
201.32
199.11
199.64
1,551,805
-1.09(-0.54%)
Mar 29, 2021
203.27
203.40
197.72
200.74
1,602,947
-3.58(-1.75%)
Mar 26, 2021
201.54
204.62
200.04
204.31
1,357,533
+4.00(+2.00%)
Mar 25, 2021
195.85
200.43
195.04
200.31
1,616,693
+3.32(+1.69%)
Mar 24, 2021
196.77
199.23
196.69
196.99
1,125,461
+0.84(+0.43%)
Mar 23, 2021
198.28
199.07
195.17
196.15
1,638,586
-2.99(-1.50%)
Mar 22, 2021
199.90
201.34
198.51
199.13
2,002,759
-1.56(-0.78%)
Mar 19, 2021
201.46
203.05
199.79
200.70
3,688,886
-0.52(-0.26%)
Mar 18, 2021
206.18
207.02
201.12
201.22
2,156,314
-6.32(-3.05%)
Mar 17, 2021
210.81
211.36
206.91
207.53
1,398,253
-2.89(-1.37%)
Mar 16, 2021
211.27
211.27
207.41
210.43
1,309,758
-0.12(-0.06%)
Mar 15, 2021
209.23
211.46
208.02
210.54
1,157,481
+0.48(+0.23%)
Mar 12, 2021
204.51
210.16
204.18
210.06
1,711,249
+5.08(+2.48%)
Mar 11, 2021
206.03
208.05
204.62
204.99
2,477,135
+0.48(+0.24%)
Mar 10, 2021
201.43
205.18
200.15
204.50
1,748,800
+4.28(+2.14%)
Mar 09, 2021
200.77
205.20
200.11
200.22
1,728,542
+1.80(+0.91%)
Mar 08, 2021
194.35
202.63
193.63
198.42
2,368,329
+4.92(+2.54%)
Mar 05, 2021
191.97
194.19
188.14
193.50
1,567,023
+3.66(+1.93%)
Mar 04, 2021
195.70
196.28
188.01
189.84
2,208,342
-6.10(-3.11%)
Mar 03, 2021
196.52
197.77
195.78
195.94
1,273,033
-1.28(-0.65%)
Mar 02, 2021
197.26
200.38
196.46
197.22
2,004,614
-0.08(-0.04%)
Mar 01, 2021
196.32
197.80
194.62
197.30
1,863,059
+4.09(+2.12%)
Feb 26, 2021
195.66
196.60
191.27
193.21
1,659,557
-1.37(-0.70%)
Feb 25, 2021
198.27
199.37
193.10
194.58
2,253,890
-4.76(-2.39%)
Feb 24, 2021
193.04
200.91
191.92
199.34
1,810,224
+6.22(+3.22%)
Feb 23, 2021
191.65
195.36
188.82
193.12
2,541,126
+1.79(+0.94%)
Feb 22, 2021
187.70
194.28
186.48
191.33
2,594,825
+1.84(+0.97%)
Feb 19, 2021
189.81
191.41
188.54
189.49
2,068,631
+0.45(+0.24%)
Feb 18, 2021
187.11
191.46
185.98
189.04
1,351,510
+0.85(+0.45%)
Feb 17, 2021
191.27
191.27
187.52
188.19
2,324,449
-3.76(-1.96%)
Feb 16, 2021
193.29
193.61
189.69
191.95
1,556,875
-0.47(-0.24%)
Feb 12, 2021
192.80
194.33
190.60
192.42
1,679,539
-2.40(-1.23%)
Feb 11, 2021
196.86
198.01
193.66
194.82
1,739,026
-2.53(-1.28%)
Feb 10, 2021
198.82
200.01
196.95
197.35
1,938,237
-1.02(-0.52%)
Feb 09, 2021
192.83
199.96
192.83
198.37
1,610,299
+2.88(+1.47%)
Feb 08, 2021
197.37
201.86
191.88
195.50
3,510,945
+2.01(+1.04%)
Feb 05, 2021
194.22
195.94
192.27
193.48
1,517,119
+0.38(+0.20%)
Feb 04, 2021
190.80
194.90
190.30
193.10
1,727,795
+3.78(+1.99%)
Feb 03, 2021
185.90
190.21
184.25
189.33
2,274,118
+3.16(+1.70%)
Feb 02, 2021
181.41
188.00
180.97
186.16
1,833,187
+7.67(+4.30%)
Feb 01, 2021
174.20
178.61
174.20
178.50
1,706,903
+6.24(+3.62%)
Jan 29, 2021
177.90
178.72
171.35
172.26
2,698,535
-5.59(-3.14%)
Jan 28, 2021
175.24
180.59
175.24
177.85
2,698,063
+4.56(+2.63%)
Jan 27, 2021
178.82
178.82
171.99
173.29
3,118,903
-8.55(-4.70%)
Jan 26, 2021
181.29
184.16
180.39
181.84
2,065,090
+1.23(+0.68%)
Jan 25, 2021
182.38
183.86
178.09
180.61
1,881,211
-2.38(-1.30%)
Jan 22, 2021
182.87
184.42
181.60
182.99
2,107,673
-1.70(-0.92%)
Jan 21, 2021
186.50
187.26
184.50
184.69
1,505,606
-1.44(-0.78%)
Jan 20, 2021
184.90
187.85
183.09
186.14
2,812,933
+2.92(+1.59%)
Jan 19, 2021
187.76
188.95
183.15
183.22
2,094,789
-3.54(-1.90%)
Jan 15, 2021
188.30
189.05
184.61
186.76
2,042,397
-2.56(-1.35%)
Jan 14, 2021
195.29
195.35
188.87
189.32
2,200,854
-4.93(-2.54%)
Jan 13, 2021
195.90
197.09
194.15
194.25
1,182,705
-1.45(-0.74%)
Jan 12, 2021
196.04
197.22
192.60
195.70
1,273,970
-0.71(-0.36%)
Jan 11, 2021
199.06
200.49
195.88
196.41
1,217,390
-4.93(-2.45%)
Jan 08, 2021
203.10
205.31
200.10
201.34
1,571,327
-1.76(-0.87%)
Jan 07, 2021
202.81
205.35
202.18
203.10
1,115,921
+0.77(+0.38%)
Jan 06, 2021
200.89
207.16
200.13
202.33
1,522,183
+1.92(+0.96%)
Jan 05, 2021
202.00
204.25
200.16
200.40
1,258,853
-1.81(-0.90%)
Jan 04, 2021
209.89
210.31
199.12
202.22
2,194,390
-8.00(-3.81%)
Dec 31, 2020
210.22
210.22
210.22
1,593,604
+5.15(+2.51%)
Dec 30, 2020
205.64
208.25
204.95
205.07
1,593,604
+0.36(+0.18%)
Dec 29, 2020
204.93
206.02
203.54
204.71
2,729,051
+0.77(+0.38%)
Dec 28, 2020
201.50
204.82
201.40
203.94
2,064,520
+3.35(+1.67%)
Dec 24, 2020
195.36
200.95
195.36
200.59
977,699
+5.16(+2.64%)
Dec 23, 2020
193.96
196.07
192.17
195.43
1,365,899
+2.37(+1.23%)
Dec 22, 2020
195.68
195.93
192.13
193.06
2,274,586
-2.53(-1.29%)
Dec 21, 2020
198.97
204.60
195.16
195.58
3,880,043
+3.99(+2.08%)
Dec 18, 2020
190.30
192.55
188.89
191.59
2,644,326
+0.89(+0.47%)
Dec 17, 2020
190.63
192.69
190.61
190.70
1,386,907
+0.73(+0.39%)
Dec 16, 2020
188.70
190.76
187.41
189.97
1,162,228
+1.26(+0.67%)
Dec 15, 2020
187.60
189.56
186.51
188.71
1,869,401
+1.65(+0.88%)
Dec 14, 2020
188.44
191.61
186.96
187.06
1,244,522
-0.18(-0.09%)
Dec 11, 2020
187.52
189.82
186.71
187.24
1,137,781
-2.06(-1.09%)
Dec 10, 2020
189.60
192.08
188.06
189.29
1,387,194
-1.45(-0.76%)
Dec 09, 2020
194.00
194.00
190.44
190.75
1,729,029
-2.85(-1.47%)
Dec 08, 2020
193.02
193.71
191.83
193.59
1,297,314
-0.63(-0.33%)
Dec 07, 2020
193.88
195.31
193.27
194.22
1,002,278
-0.82(-0.42%)
Dec 04, 2020
191.70
195.06
191.07
195.04
1,152,962
+4.21(+2.21%)
Dec 03, 2020
190.38
192.42
189.00
190.83
944,567
+0.36(+0.19%)
Dec 02, 2020
190.10
190.87
188.36
190.47
1,160,885
-0.58(-0.31%)
Dec 01, 2020
192.33
193.74
190.62
191.06
1,391,528
+0.77(+0.40%)
Nov 30, 2020
191.11
191.86
186.47
190.29
1,615,791
-1.79(-0.93%)
Nov 27, 2020
193.03
193.03
190.86
192.08
696,906
+0.02(+0.01%)
Nov 25, 2020
192.17
193.38
189.85
192.06
1,340,370
-1.77(-0.92%)
Nov 24, 2020
188.96
194.04
187.47
193.84
2,034,001
+6.51(+3.48%)
Nov 23, 2020
187.70
188.81
184.76
187.32
1,361,870
+1.41(+0.76%)
Nov 20, 2020
186.80
188.04
184.39
185.91
1,532,804
+0.15(+0.08%)
Nov 19, 2020
182.73
186.94
179.87
185.76
1,373,921
+2.56(+1.40%)
Nov 18, 2020
185.40
187.30
183.01
183.20
1,286,301
-1.86(-1.01%)
Nov 17, 2020
184.05
185.48
181.04
185.06
1,853,000
-0.11(-0.06%)
Nov 16, 2020
185.23
189.37
184.55
185.17
2,297,291
+1.49(+0.81%)
Nov 13, 2020
180.81
185.41
180.81
183.68
1,902,081
+3.88(+2.16%)
Nov 12, 2020
183.96
183.96
177.25
179.80
1,926,081
-4.73(-2.56%)
Nov 11, 2020
190.16
190.19
181.86
184.53
2,025,099
-4.09(-2.17%)
Nov 10, 2020
188.59
191.10
186.62
188.61
2,767,164
-0.18(-0.10%)
Nov 09, 2020
185.29
194.67
184.54
188.79
4,946,251
+19.28(+11.38%)
Nov 06, 2020
169.52
170.58
167.92
169.51
1,137,986
-0.35(-0.21%)
Nov 05, 2020
169.51
171.69
168.20
169.86
1,406,545
+3.29(+1.98%)
Nov 04, 2020
164.75
169.12
163.90
166.57
2,309,369
+4.84(+2.99%)
Nov 03, 2020
158.03
162.15
157.21
161.73
2,165,909
+5.40(+3.45%)
Nov 02, 2020
155.89
158.06
154.57
156.33
2,827,431
+2.55(+1.66%)
Oct 30, 2020
151.43
153.85
149.48
153.78
3,262,967
+1.53(+1.01%)
Oct 29, 2020
150.13
157.11
150.13
152.25
3,485,545
-2.86(-1.84%)
Oct 28, 2020
157.93
159.15
154.43
155.10
2,514,420
-5.52(-3.44%)
Oct 27, 2020
164.51
165.34
160.30
160.62
2,422,813
-3.94(-2.39%)
Oct 26, 2020
170.16
170.16
163.51
164.56
1,504,320
-7.98(-4.63%)
Oct 23, 2020
173.30
173.43
171.39
172.54
1,374,733
+1.04(+0.61%)
Oct 22, 2020
170.16
172.42
166.66
171.50
1,228,621
+1.87(+1.10%)
Oct 21, 2020
169.63
171.96
169.07
169.63
1,165,497
-0.29(-0.17%)
Oct 20, 2020
168.48
172.21
167.81
169.92
1,330,121
+2.27(+1.36%)
Oct 19, 2020
172.81
173.44
167.11
167.65
1,341,809
-4.96(-2.87%)
Oct 16, 2020
172.44
175.42
172.40
172.61
1,312,367
+1.01(+0.59%)
Oct 15, 2020
170.76
171.94
168.98
171.60
2,330,161
-1.14(-0.66%)
Oct 14, 2020
176.04
176.75
171.34
172.74
1,271,224
-2.77(-1.58%)
Oct 13, 2020
178.51
179.13
175.24
175.51
899,693
-3.03(-1.70%)
Oct 12, 2020
179.85
180.29
177.29
178.54
1,664,577
-0.62(-0.35%)
Oct 09, 2020
178.17
180.22
177.68
179.16
1,101,469
+2.17(+1.23%)
Oct 08, 2020
173.00
177.13
172.99
176.99
1,032,372
+4.62(+2.68%)
Oct 07, 2020
172.21
173.21
171.11
172.37
820,612
+1.84(+1.08%)
Oct 06, 2020
172.46
175.68
170.14
170.53
1,058,720
-1.56(-0.91%)
Oct 05, 2020
176.74
176.74
170.43
172.09
1,271,603
-1.86(-1.07%)
Oct 02, 2020
171.51
175.62
170.80
173.95
1,303,032
-0.79(-0.45%)
Oct 01, 2020
174.61
178.01
172.27
174.74
1,146,240
+1.62(+0.93%)
Sep 30, 2020
173.55
176.11
171.14
173.12
1,426,487
+0.08(+0.05%)
Sep 29, 2020
174.68
174.96
172.71
173.04
1,038,493
-1.03(-0.59%)
Sep 28, 2020
173.01
175.58
172.36
174.07
1,598,288
+3.47(+2.03%)
Sep 25, 2020
167.40
171.50
166.22
170.60
2,464,099
+2.51(+1.49%)
Sep 24, 2020
169.63
171.09
167.42
168.10
1,204,092
-2.29(-1.34%)
Sep 23, 2020
174.92
175.71
169.78
170.39
1,342,558
-4.95(-2.82%)
Sep 22, 2020
171.83
175.83
170.54
175.34
1,396,049
+4.19(+2.45%)
Sep 21, 2020
171.74
172.13
167.32
171.15
1,652,074
-3.55(-2.03%)
Sep 18, 2020
177.99
179.38
174.53
174.70
2,761,982
-2.22(-1.26%)
Sep 17, 2020
169.57
177.08
169.16
176.92
2,614,095
+5.55(+3.24%)
Sep 16, 2020
170.46
172.61
169.66
171.37
1,475,701
+2.57(+1.52%)
Sep 15, 2020
167.19
171.08
167.15
168.80
1,745,690
+2.89(+1.74%)
Sep 14, 2020
164.24
167.59
163.82
165.91
1,043,659
+3.82(+2.36%)
Sep 11, 2020
164.84
165.11
160.44
162.09
1,144,756
-1.87(-1.14%)
Sep 10, 2020
165.68
169.59
163.60
163.97
1,331,208
-0.94(-0.57%)
Sep 09, 2020
164.88
166.65
161.82
164.90
1,076,212
+2.20(+1.35%)
Sep 08, 2020
164.49
167.46
161.88
162.70
2,044,539
-5.33(-3.17%)
Sep 04, 2020
172.25
174.19
165.12
168.03
2,745,491
-4.56(-2.64%)
Sep 03, 2020
179.18
179.50
171.13
172.59
3,426,221
-7.41(-4.12%)
Sep 02, 2020
175.31
180.40
173.74
180.00
2,224,121
+5.04(+2.88%)
Sep 01, 2020
172.20
175.65
171.17
174.95
2,183,456
+2.97(+1.73%)
Aug 31, 2020
173.53
173.53
171.70
171.98
2,015,830
-0.63(-0.37%)
Aug 28, 2020
170.07
173.19
169.04
172.62
1,479,755
+2.57(+1.51%)
Aug 27, 2020
171.13
171.61
169.22
170.04
1,787,018
-0.54(-0.31%)
Aug 26, 2020
169.60
171.26
167.48
170.58
1,925,384
+1.26(+0.74%)
Aug 25, 2020
168.30
169.99
167.78
169.32
2,740,389
+1.53(+0.91%)
Aug 24, 2020
164.88
167.87
163.12
167.79
2,330,020
+4.03(+2.46%)
Aug 21, 2020
163.55
164.22
161.98
163.76
2,031,236
+0.41(+0.25%)
Aug 20, 2020
163.46
165.63
162.63
163.35
1,842,740
-1.65(-1.00%)
Aug 19, 2020
167.59
167.59
164.09
165.00
1,666,325
-0.63(-0.38%)
Aug 18, 2020
167.68
167.88
162.95
165.63
2,452,101
-2.11(-1.26%)
Aug 17, 2020
168.48
170.01
167.46
167.75
1,599,860
-0.22(-0.13%)
Aug 14, 2020
168.21
169.70
167.46
167.97
1,227,224
-0.88(-0.52%)
Aug 13, 2020
167.87
170.20
167.62
168.85
1,136,913
+0.39(+0.23%)
Aug 12, 2020
167.74
169.88
167.73
168.46
1,753,900
+2.01(+1.21%)
Aug 11, 2020
167.12
169.31
164.39
166.44
1,854,356
+0.65(+0.39%)
Aug 10, 2020
169.66
170.70
164.49
165.79
2,218,555
-4.45(-2.61%)
Aug 07, 2020
170.38
170.72
167.62
170.24
1,582,760
-1.63(-0.95%)
Aug 06, 2020
169.74
172.84
168.95
171.87
1,360,304
+2.10(+1.24%)
Aug 05, 2020
170.79
172.34
169.03
169.76
2,125,947
+0.11(+0.06%)
Aug 04, 2020
174.30
175.68
168.09
169.66
2,648,264
-4.68(-2.69%)
Aug 03, 2020
176.73
180.60
172.03
174.34
4,643,799
+0.99(+0.57%)
Jul 31, 2020
172.52
173.52
169.03
173.35
2,875,505
+1.89(+1.10%)
Jul 30, 2020
169.92
172.17
167.58
171.46
2,106,758
-1.25(-0.72%)
Jul 29, 2020
169.02
173.13
168.69
172.70
1,448,378
+5.35(+3.19%)
Jul 28, 2020
168.88
171.05
167.23
167.36
1,399,845
-2.36(-1.39%)
Jul 27, 2020
168.70
170.37
167.07
169.71
1,226,760
+1.62(+0.96%)
Jul 24, 2020
169.24
169.49
166.64
168.10
1,026,555
-2.30(-1.35%)
Jul 23, 2020
172.28
174.76
169.62
170.40
992,245
-2.74(-1.58%)
Jul 22, 2020
169.31
173.37
168.76
173.13
1,548,880
+3.65(+2.15%)
Jul 21, 2020
170.27
171.45
168.63
169.48
1,222,786
-0.05(-0.03%)
Jul 20, 2020
166.63
170.41
165.36
169.53
1,702,202
+2.16(+1.29%)
Jul 17, 2020
163.51
167.81
162.50
167.37
1,983,687
+5.19(+3.20%)
Jul 16, 2020
163.30
163.96
161.07
162.18
1,279,911
-2.60(-1.58%)
Jul 15, 2020
161.88
167.32
161.33
164.78
2,714,261
+6.01(+3.78%)
Jul 14, 2020
156.40
158.88
154.17
158.77
1,987,951
+2.22(+1.42%)
Jul 13, 2020
161.60
162.02
156.21
156.55
2,210,338
-3.67(-2.29%)
Jul 10, 2020
158.60
160.61
157.83
160.22
1,702,504
+0.37(+0.23%)
Jul 09, 2020
163.91
164.92
156.98
159.85
2,038,911
-4.15(-2.53%)
Jul 08, 2020
163.78
165.61
162.14
164.00
1,463,422
+0.84(+0.51%)
Jul 07, 2020
165.83
169.83
162.83
163.16
1,772,741
-3.42(-2.05%)
Jul 06, 2020
169.69
170.37
165.39
166.58
1,795,227
-0.38(-0.23%)
Jul 02, 2020
169.02
170.75
166.72
166.96
1,557,496
-0.03(-0.02%)
Jul 01, 2020
165.54
169.12
165.26
166.99
2,059,569
+1.82(+1.10%)
Jun 30, 2020
161.51
166.20
160.96
165.17
2,217,553
+2.97(+1.83%)
Jun 29, 2020
159.56
162.45
157.66
162.20
2,320,469
+3.55(+2.24%)
Jun 26, 2020
162.60
163.66
158.38
158.64
13,789,178
-4.52(-2.77%)
Jun 25, 2020
162.21
163.39
160.11
163.16
2,094,745
+0.63(+0.39%)
Jun 24, 2020
171.11
171.42
162.42
162.53
2,402,118
-10.03(-5.81%)
Jun 23, 2020
174.47
174.75
171.61
172.56
1,538,746
-0.07(-0.04%)
Jun 22, 2020
171.57
173.16
170.48
172.62
1,833,681
+1.17(+0.68%)
Jun 19, 2020
178.90
179.41
171.38
171.46
2,248,029
-4.25(-2.42%)
Jun 18, 2020
175.21
176.69
173.87
175.70
1,471,793
-0.52(-0.29%)
Jun 17, 2020
182.19
182.19
175.77
176.22
2,071,089
-4.83(-2.67%)
Jun 16, 2020
181.01
182.66
176.63
181.05
2,042,754
+5.75(+3.28%)
Jun 15, 2020
169.64
176.00
168.16
175.29
1,919,996
+1.40(+0.81%)
Jun 12, 2020
176.87
177.36
169.24
173.89
1,506,662
+3.08(+1.80%)
Jun 11, 2020
178.19
178.73
169.31
170.81
2,536,882
-13.05(-7.10%)
Jun 10, 2020
180.98
186.10
179.24
183.87
1,819,500
+3.47(+1.93%)
Jun 09, 2020
183.06
183.55
180.09
180.39
1,667,219
-4.21(-2.28%)
Jun 08, 2020
182.88
185.58
182.59
184.61
1,265,052
+0.37(+0.20%)
Jun 05, 2020
182.63
185.50
180.23
184.24
2,131,921
+5.73(+3.21%)
Jun 04, 2020
182.31
183.12
176.25
178.51
1,830,409
-5.45(-2.96%)
Jun 03, 2020
177.50
184.19
176.21
183.95
2,230,592
+7.52(+4.26%)
Jun 02, 2020
178.50
178.87
175.68
176.44
1,592,538
-0.29(-0.17%)
Jun 01, 2020
174.79
177.85
174.29
176.73
1,440,744
+2.13(+1.22%)
May 29, 2020
172.89
174.92
171.97
174.60
1,897,942
+1.51(+0.87%)
May 28, 2020
173.79
176.60
172.13
173.09
1,324,750
+0.19(+0.11%)
May 27, 2020
173.48
174.68
168.28
172.90
1,798,872
+0.31(+0.18%)
May 26, 2020
177.34
177.81
171.76
172.59
1,600,331
+0.66(+0.39%)
May 22, 2020
171.57
173.17
170.24
171.93
918,027
+0.33(+0.19%)
May 21, 2020
175.38
175.66
171.06
171.60
1,121,673
-3.95(-2.25%)
May 20, 2020
176.77
179.46
175.09
175.55
1,849,400
+0.55(+0.31%)
May 19, 2020
174.34
180.42
173.43
175.00
2,190,343
-0.19(-0.11%)
May 18, 2020
172.15
176.92
171.37
175.19
2,770,268
+9.95(+6.02%)
May 15, 2020
159.35
165.45
158.10
165.24
1,536,283
+5.41(+3.38%)
May 14, 2020
156.42
159.83
153.77
159.83
1,618,930
+1.31(+0.83%)
May 13, 2020
162.10
164.12
156.75
158.52
1,868,771
-4.24(-2.61%)
May 12, 2020
168.20
168.69
162.65
162.76
1,131,578
-5.22(-3.11%)
May 11, 2020
168.67
169.92
167.31
167.98
1,227,330
-2.29(-1.34%)
May 08, 2020
171.25
172.57
167.97
170.27
1,632,095
+0.27(+0.16%)
May 07, 2020
169.50
174.10
169.50
170.00
1,928,859
+4.53(+2.74%)
May 06, 2020
174.95
177.72
165.24
165.46
3,245,142
+3.06(+1.89%)
May 05, 2020
161.02
164.15
160.86
162.40
1,621,379
+4.42(+2.80%)
May 04, 2020
155.28
158.55
153.33
157.98
1,141,068
+0.75(+0.48%)
May 01, 2020
157.01
158.98
154.96
157.23
1,146,866
-4.26(-2.64%)
Apr 30, 2020
163.33
163.50
159.80
161.49
1,993,116
-3.70(-2.24%)
Apr 29, 2020
164.11
168.76
163.91
165.19
2,423,680
+6.76(+4.27%)
Apr 28, 2020
158.80
161.32
155.33
158.43
2,213,690
+3.93(+2.54%)
Apr 27, 2020
150.28
155.01
150.28
154.50
1,588,838
+5.66(+3.80%)
Apr 24, 2020
144.77
149.48
143.26
148.84
1,374,368
+5.59(+3.91%)
Apr 23, 2020
144.37
145.86
142.92
143.25
1,171,279
-0.35(-0.24%)
Apr 22, 2020
141.24
144.73
140.08
143.59
1,840,181
+6.16(+4.48%)
Apr 21, 2020
141.03
141.38
136.13
137.44
1,993,618
-6.73(-4.67%)
Apr 20, 2020
147.86
148.41
143.00
144.17
2,275,786
-6.49(-4.31%)
Apr 17, 2020
143.05
151.13
142.75
150.66
3,298,115
+13.50(+9.84%)
Apr 16, 2020
138.03
138.03
134.23
137.16
1,951,588
+0.21(+0.16%)
Apr 15, 2020
137.91
138.46
134.74
136.94
1,980,262
-5.36(-3.77%)
Apr 14, 2020
143.79
144.74
141.13
142.30
2,329,895
+2.56(+1.83%)
Apr 13, 2020
144.74
145.06
135.22
139.74
2,584,869
-7.17(-4.88%)
Apr 09, 2020
147.80
151.07
144.56
146.91
1,651,627
+1.69(+1.17%)
Apr 08, 2020
139.02
146.35
136.60
145.22
2,180,222
+8.00(+5.83%)
Apr 07, 2020
147.10
148.46
135.92
137.22
4,244,039
-2.60(-1.86%)
Apr 06, 2020
131.67
140.48
127.86
139.82
3,044,527
+16.96(+13.81%)
Apr 03, 2020
125.48
127.62
121.15
122.86
2,283,041
-4.27(-3.36%)
Apr 02, 2020
128.34
131.86
123.83
127.13
2,912,863
-2.35(-1.82%)
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.