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
Monolithic Power Sys
(NQ:
MPWR
)
751.00
-4.88 (-0.65%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2024
725.46
761.87
725.46
755.88
419,434
+25.83(+3.54%)
May 17, 2024
735.08
738.82
721.83
730.05
258,860
+1.95(+0.27%)
May 16, 2024
738.34
740.94
727.90
728.10
398,554
-13.24(-1.79%)
May 15, 2024
725.28
742.49
717.30
741.34
589,820
+27.63(+3.87%)
May 14, 2024
702.74
716.70
702.74
713.71
320,671
+10.66(+1.52%)
May 13, 2024
710.04
710.05
697.58
703.05
346,484
+0.51(+0.07%)
May 10, 2024
719.32
719.32
697.86
702.54
432,030
-5.48(-0.77%)
May 09, 2024
713.43
714.50
706.64
708.02
352,475
-5.35(-0.75%)
May 08, 2024
690.00
715.13
687.56
713.37
337,029
+11.15(+1.59%)
May 07, 2024
725.00
725.00
702.00
702.22
625,806
-30.83(-4.21%)
May 06, 2024
719.12
733.31
714.00
733.05
399,906
+25.83(+3.65%)
May 03, 2024
726.99
727.95
701.21
707.22
585,708
-5.67(-0.80%)
May 02, 2024
681.10
721.20
671.35
712.89
1,200,586
+60.30(+9.24%)
May 01, 2024
658.90
686.76
647.50
652.59
906,731
-16.74(-2.50%)
Apr 30, 2024
680.33
690.04
669.08
669.33
502,983
-10.37(-1.53%)
Apr 29, 2024
675.00
689.09
672.47
679.70
427,855
+2.47(+0.36%)
Apr 26, 2024
662.40
680.95
661.32
677.23
402,846
+16.89(+2.56%)
Apr 25, 2024
638.33
667.06
636.40
660.34
435,499
+18.13(+2.82%)
Apr 24, 2024
636.51
655.23
628.26
642.21
768,929
+30.84(+5.04%)
Apr 23, 2024
603.64
617.81
601.34
611.37
508,611
+10.74(+1.79%)
Apr 22, 2024
596.77
603.26
584.95
600.63
467,877
+9.11(+1.54%)
Apr 19, 2024
619.16
619.16
587.53
591.52
733,982
-28.79(-4.64%)
Apr 18, 2024
632.09
634.17
617.84
620.31
652,912
-17.41(-2.73%)
Apr 17, 2024
655.92
663.43
633.60
637.72
530,153
-17.81(-2.72%)
Apr 16, 2024
645.00
659.30
644.00
655.53
380,615
+8.90(+1.38%)
Apr 15, 2024
671.26
673.02
640.44
646.63
485,905
-11.60(-1.76%)
Apr 12, 2024
665.88
672.70
658.19
658.23
422,513
-26.11(-3.82%)
Apr 11, 2024
671.89
685.14
665.62
684.34
301,505
+17.85(+2.68%)
Apr 10, 2024
662.90
679.27
657.33
666.49
417,513
-15.66(-2.30%)
Apr 09, 2024
691.22
700.85
672.50
682.15
370,387
+0.83(+0.12%)
Apr 08, 2024
668.76
690.88
668.76
681.32
574,596
+27.01(+4.13%)
Apr 05, 2024
643.66
659.06
643.66
654.31
406,770
+11.17(+1.74%)
Apr 04, 2024
659.98
666.98
640.40
643.14
655,711
-6.70(-1.03%)
Apr 03, 2024
643.90
661.09
643.75
649.84
444,058
+0.87(+0.13%)
Apr 02, 2024
658.12
658.39
644.74
648.97
564,027
-19.51(-2.92%)
Apr 01, 2024
677.42
688.16
664.97
668.48
435,492
-8.94(-1.32%)
Mar 28, 2024
674.97
683.76
671.73
677.42
370,849
+4.28(+0.64%)
Mar 27, 2024
670.21
676.62
657.41
673.14
503,208
+7.90(+1.19%)
Mar 26, 2024
676.23
676.93
664.35
665.24
376,206
-2.88(-0.43%)
Mar 25, 2024
661.71
670.88
657.97
668.12
300,030
-2.93(-0.44%)
Mar 22, 2024
666.72
678.12
661.82
671.05
491,234
-2.93(-0.43%)
Mar 21, 2024
682.22
687.74
667.88
673.97
636,573
+8.22(+1.23%)
Mar 20, 2024
652.69
667.53
645.27
665.76
582,640
+16.70(+2.57%)
Mar 19, 2024
661.76
667.91
639.41
649.06
994,634
-23.98(-3.56%)
Mar 18, 2024
698.68
703.68
670.60
673.03
625,187
-12.67(-1.85%)
Mar 15, 2024
684.78
697.96
680.77
685.70
962,747
-6.00(-0.87%)
Mar 14, 2024
707.17
716.85
684.62
691.70
518,315
-15.15(-2.14%)
Mar 13, 2024
722.07
736.54
704.26
706.85
538,338
-28.32(-3.85%)
Mar 12, 2024
725.82
737.75
714.82
735.17
418,229
+17.35(+2.42%)
Mar 11, 2024
719.56
726.61
710.66
717.82
495,875
-13.02(-1.78%)
Mar 08, 2024
768.98
776.69
730.30
730.84
538,912
-35.32(-4.61%)
Mar 07, 2024
741.89
775.54
741.89
766.16
771,733
+36.16(+4.95%)
Mar 06, 2024
722.46
742.18
722.46
730.00
474,461
+13.70(+1.91%)
Mar 05, 2024
721.00
732.98
705.84
716.29
481,470
-18.01(-2.45%)
Mar 04, 2024
742.36
748.10
724.73
734.30
803,478
-8.06(-1.09%)
Mar 01, 2024
725.59
750.58
715.25
742.36
635,373
+23.66(+3.29%)
Feb 29, 2024
705.01
721.24
694.83
718.69
861,035
+9.45(+1.33%)
Feb 28, 2024
700.68
713.10
698.87
709.24
267,130
+1.28(+0.18%)
Feb 27, 2024
724.20
727.15
705.83
707.96
302,462
-15.57(-2.15%)
Feb 26, 2024
728.08
730.71
722.26
723.53
302,772
+3.75(+0.52%)
Feb 23, 2024
735.18
740.32
711.63
719.78
565,312
-20.13(-2.72%)
Feb 22, 2024
744.83
748.59
736.44
739.91
661,060
+27.33(+3.84%)
Feb 21, 2024
695.29
712.71
694.47
712.58
478,019
+1.60(+0.22%)
Feb 20, 2024
718.65
718.65
697.13
710.98
467,573
-18.15(-2.49%)
Feb 16, 2024
734.28
746.78
719.52
729.13
373,671
-3.81(-0.52%)
Feb 15, 2024
747.21
748.58
722.64
732.94
601,196
-10.84(-1.46%)
Feb 14, 2024
722.84
744.85
717.28
743.78
603,803
+33.00(+4.64%)
Feb 13, 2024
701.68
723.00
688.81
710.78
760,944
-17.72(-2.43%)
Feb 12, 2024
750.98
756.85
726.67
728.50
646,582
-22.40(-2.98%)
Feb 09, 2024
745.60
760.07
735.84
750.90
663,168
+15.21(+2.07%)
Feb 08, 2024
678.73
758.57
678.20
735.69
1,661,623
+91.49(+14.20%)
Feb 07, 2024
640.27
654.65
629.01
644.20
860,865
+12.41(+1.96%)
Feb 06, 2024
649.41
649.41
621.79
631.79
557,246
-13.21(-2.05%)
Feb 05, 2024
639.80
651.64
631.13
645.00
517,881
+10.33(+1.63%)
Feb 02, 2024
613.57
636.40
610.73
634.67
481,992
+21.69(+3.54%)
Feb 01, 2024
605.86
616.01
593.25
612.98
430,061
+11.39(+1.89%)
Jan 31, 2024
603.87
616.51
598.51
601.59
440,055
-10.68(-1.74%)
Jan 30, 2024
618.40
624.76
605.54
612.27
307,734
-6.35(-1.03%)
Jan 29, 2024
606.17
618.81
598.05
618.62
463,354
+18.61(+3.10%)
Jan 26, 2024
607.94
608.86
597.69
600.01
376,676
-14.51(-2.36%)
Jan 25, 2024
640.41
641.70
611.79
614.52
520,243
-16.29(-2.58%)
Jan 24, 2024
642.20
646.78
621.59
630.82
539,523
-9.98(-1.56%)
Jan 23, 2024
639.35
642.61
627.88
640.80
279,652
+4.23(+0.66%)
Jan 22, 2024
635.02
646.40
623.67
636.56
391,411
+6.42(+1.02%)
Jan 19, 2024
619.84
631.72
611.33
630.15
675,356
+20.39(+3.34%)
Jan 18, 2024
597.55
611.39
594.94
609.75
697,965
+26.50(+4.54%)
Jan 17, 2024
587.06
590.78
575.82
583.25
400,210
-12.04(-2.02%)
Jan 16, 2024
572.13
595.81
568.93
595.29
578,364
+17.62(+3.05%)
Jan 12, 2024
587.76
588.88
574.83
577.67
281,188
-9.65(-1.64%)
Jan 11, 2024
588.09
594.24
575.85
587.33
367,094
-0.76(-0.13%)
Jan 10, 2024
593.02
596.88
581.25
588.09
402,445
-4.55(-0.77%)
Jan 09, 2024
577.51
600.56
577.51
592.64
261,842
+3.03(+0.51%)
Jan 08, 2024
577.90
592.35
575.73
589.60
457,391
+16.69(+2.91%)
Jan 05, 2024
568.85
580.33
567.01
572.91
420,383
+2.92(+0.51%)
Jan 04, 2024
560.23
574.21
560.03
569.99
859,992
-7.23(-1.25%)
Jan 03, 2024
589.71
593.86
575.30
577.22
614,787
-25.65(-4.26%)
Jan 02, 2024
619.34
619.34
595.62
602.87
620,014
-26.73(-4.25%)
Dec 29, 2023
630.59
634.43
619.69
629.60
277,453
-1.44(-0.23%)
Dec 28, 2023
636.18
636.50
629.87
631.03
252,236
-3.33(-0.53%)
Dec 27, 2023
636.32
640.05
629.13
634.37
523,907
-0.48(-0.08%)
Dec 26, 2023
624.01
639.58
624.01
634.85
464,537
+19.33(+3.14%)
Dec 22, 2023
621.69
623.22
611.25
615.51
486,155
-4.08(-0.66%)
Dec 21, 2023
622.94
624.79
612.93
619.59
802,290
+10.66(+1.75%)
Dec 20, 2023
630.20
633.29
607.87
608.93
586,609
-24.15(-3.81%)
Dec 19, 2023
636.84
641.55
628.20
633.07
294,238
+0.93(+0.15%)
Dec 18, 2023
632.74
636.44
620.27
632.15
321,751
+1.02(+0.16%)
Dec 15, 2023
632.17
644.89
628.59
631.13
860,150
-4.07(-0.64%)
Dec 14, 2023
613.18
637.57
612.64
635.20
923,571
+28.57(+4.71%)
Dec 13, 2023
593.95
614.99
592.02
606.62
464,287
+12.86(+2.17%)
Dec 12, 2023
590.96
596.93
585.53
593.77
341,016
+3.41(+0.58%)
Dec 11, 2023
577.19
591.55
575.96
590.36
428,560
+16.61(+2.90%)
Dec 08, 2023
564.21
578.70
564.21
573.75
298,787
+7.20(+1.27%)
Dec 07, 2023
556.06
569.17
554.71
566.54
304,322
+14.21(+2.57%)
Dec 06, 2023
563.00
569.94
551.37
552.33
266,618
+0.85(+0.15%)
Dec 05, 2023
551.25
558.12
547.49
551.48
260,380
-6.13(-1.10%)
Dec 04, 2023
550.40
558.61
544.04
557.61
401,118
-0.07(-0.01%)
Dec 01, 2023
545.52
558.41
540.86
557.68
360,725
+10.85(+1.98%)
Nov 30, 2023
552.94
552.94
541.16
546.83
490,955
-3.73(-0.68%)
Nov 29, 2023
551.47
558.71
548.47
550.56
393,804
+8.99(+1.66%)
Nov 28, 2023
541.69
550.07
536.15
541.57
248,663
-3.07(-0.56%)
Nov 27, 2023
544.19
552.09
537.84
544.64
196,054
-2.91(-0.53%)
Nov 24, 2023
542.50
548.14
542.50
547.55
135,299
+3.36(+0.62%)
Nov 22, 2023
541.70
552.26
541.39
544.19
289,686
+7.95(+1.48%)
Nov 21, 2023
543.14
544.11
533.55
536.24
396,120
-13.07(-2.38%)
Nov 20, 2023
538.14
551.26
537.93
549.30
355,728
+11.14(+2.07%)
Nov 17, 2023
536.33
541.63
533.53
538.16
305,379
+3.03(+0.57%)
Nov 16, 2023
539.61
543.24
531.02
535.13
587,113
-10.58(-1.94%)
Nov 15, 2023
539.74
554.51
536.74
545.71
744,588
+12.09(+2.27%)
Nov 14, 2023
521.84
537.14
521.84
533.63
704,840
+28.25(+5.59%)
Nov 13, 2023
502.12
510.22
498.82
505.37
470,843
+2.53(+0.50%)
Nov 10, 2023
489.93
505.44
483.71
502.84
479,952
+22.44(+4.67%)
Nov 09, 2023
498.40
505.25
478.78
480.40
555,388
-10.84(-2.21%)
Nov 08, 2023
488.70
496.71
483.44
491.24
373,091
+0.38(+0.08%)
Nov 07, 2023
491.32
497.53
487.90
490.86
360,837
-0.98(-0.20%)
Nov 06, 2023
491.22
494.24
484.97
491.84
523,906
+0.61(+0.12%)
Nov 03, 2023
479.56
500.71
478.62
491.23
845,479
+21.14(+4.50%)
Nov 02, 2023
466.18
476.35
458.11
470.10
973,921
+15.11(+3.32%)
Nov 01, 2023
438.51
456.77
431.15
454.99
1,028,296
+14.77(+3.35%)
Oct 31, 2023
424.13
443.49
407.64
440.22
1,740,375
+37.61(+9.34%)
Oct 30, 2023
398.62
408.86
390.75
402.61
1,177,109
-1.92(-0.48%)
Oct 27, 2023
404.92
408.71
398.15
404.53
523,581
+1.86(+0.46%)
Oct 26, 2023
399.83
412.71
397.50
402.67
592,640
+4.31(+1.08%)
Oct 25, 2023
409.86
409.86
393.87
398.35
630,821
-18.21(-4.37%)
Oct 24, 2023
415.95
422.98
410.34
416.56
587,016
+4.50(+1.09%)
Oct 23, 2023
414.65
421.00
406.77
412.07
626,328
-6.53(-1.56%)
Oct 20, 2023
430.87
439.01
417.25
418.59
648,217
-13.66(-3.16%)
Oct 19, 2023
459.28
461.12
430.04
432.26
964,591
-27.22(-5.92%)
Oct 18, 2023
464.97
472.27
458.56
459.47
549,356
-15.45(-3.25%)
Oct 17, 2023
469.29
481.85
465.65
474.92
313,070
-6.54(-1.36%)
Oct 16, 2023
474.24
484.75
476.34
481.46
409,143
+7.34(+1.55%)
Oct 13, 2023
494.17
494.49
472.02
474.11
357,990
-17.23(-3.51%)
Oct 12, 2023
502.83
511.33
488.81
491.34
470,855
-8.97(-1.79%)
Oct 11, 2023
488.70
501.38
488.70
500.31
465,441
+12.00(+2.46%)
Oct 10, 2023
477.81
494.34
476.92
488.31
442,247
+13.93(+2.94%)
Oct 09, 2023
466.54
476.35
461.41
474.38
365,793
+2.33(+0.49%)
Oct 06, 2023
445.24
475.33
445.24
472.05
600,236
+21.84(+4.85%)
Oct 05, 2023
453.23
455.94
440.71
450.20
455,971
-5.39(-1.18%)
Oct 04, 2023
450.97
457.58
446.57
455.60
552,095
+8.21(+1.84%)
Oct 03, 2023
453.45
463.37
444.44
447.38
368,331
-10.37(-2.27%)
Oct 02, 2023
459.78
463.26
450.89
457.76
284,656
-2.65(-0.58%)
Sep 29, 2023
458.47
464.80
458.01
460.41
521,563
+10.05(+2.23%)
Sep 28, 2023
439.22
457.35
435.95
450.36
555,426
+11.70(+2.67%)
Sep 27, 2023
448.66
450.98
436.24
438.66
715,903
-3.34(-0.76%)
Sep 26, 2023
446.04
451.35
439.52
442.00
407,617
-8.56(-1.90%)
Sep 25, 2023
445.55
451.21
446.97
450.57
330,452
+3.84(+0.86%)
Sep 22, 2023
443.26
449.73
439.36
446.73
430,838
+8.86(+2.02%)
Sep 21, 2023
445.84
450.67
437.08
437.87
601,255
-12.41(-2.76%)
Sep 20, 2023
459.35
464.67
450.07
450.28
397,139
-4.89(-1.07%)
Sep 19, 2023
460.29
460.53
451.57
455.17
450,876
-5.38(-1.17%)
Sep 18, 2023
457.38
469.80
456.84
460.55
536,041
-1.03(-0.22%)
Sep 15, 2023
473.77
473.77
459.81
461.58
998,470
-14.85(-3.12%)
Sep 14, 2023
473.66
479.02
465.33
476.44
503,058
+8.76(+1.87%)
Sep 13, 2023
469.01
478.21
465.90
467.68
597,880
-3.56(-0.76%)
Sep 12, 2023
478.15
487.21
470.55
471.24
519,155
-12.15(-2.51%)
Sep 11, 2023
506.56
506.56
475.58
483.39
557,835
-14.63(-2.94%)
Sep 08, 2023
503.36
506.09
495.79
498.01
371,411
-5.24(-1.04%)
Sep 07, 2023
504.94
506.17
491.29
503.25
489,962
-16.94(-3.26%)
Sep 06, 2023
523.00
533.33
513.58
520.20
346,098
-5.51(-1.05%)
Sep 05, 2023
521.09
532.18
517.38
525.71
333,433
+3.78(+0.72%)
Sep 01, 2023
522.53
525.54
515.65
521.93
253,672
+3.69(+0.71%)
Aug 31, 2023
510.39
523.21
510.39
518.24
425,404
+6.04(+1.18%)
Aug 30, 2023
506.35
516.28
504.23
512.20
257,736
+2.27(+0.44%)
Aug 29, 2023
486.02
512.01
485.64
509.94
499,034
+18.88(+3.84%)
Aug 28, 2023
493.72
495.36
483.77
491.05
424,147
+4.76(+0.98%)
Aug 25, 2023
485.23
489.14
471.76
486.29
696,192
+1.06(+0.22%)
Aug 24, 2023
523.98
527.01
483.94
485.23
914,142
-31.26(-6.05%)
Aug 23, 2023
493.33
522.97
489.35
516.49
741,444
+18.71(+3.76%)
Aug 22, 2023
506.41
510.47
490.45
497.77
457,716
+1.73(+0.35%)
Aug 21, 2023
481.02
498.70
480.11
496.05
508,232
+16.50(+3.44%)
Aug 18, 2023
474.78
482.98
472.36
479.54
504,063
-3.04(-0.63%)
Aug 17, 2023
492.52
492.52
481.11
482.58
525,944
-8.51(-1.73%)
Aug 16, 2023
513.75
513.75
489.67
491.09
546,201
-24.84(-4.81%)
Aug 15, 2023
514.91
519.68
508.75
515.93
508,604
-5.74(-1.10%)
Aug 14, 2023
495.01
522.00
494.10
521.67
454,573
+22.36(+4.48%)
Aug 11, 2023
505.61
513.48
499.13
499.31
471,432
-16.22(-3.15%)
Aug 10, 2023
524.93
530.59
510.61
515.52
416,019
-2.55(-0.49%)
Aug 09, 2023
524.88
525.95
512.62
518.07
454,326
-8.61(-1.63%)
Aug 08, 2023
527.28
528.46
517.52
526.68
344,931
-11.95(-2.22%)
Aug 07, 2023
539.63
539.63
526.10
538.63
340,117
+4.65(+0.87%)
Aug 04, 2023
523.51
540.41
515.75
533.98
520,807
+4.34(+0.82%)
Aug 03, 2023
522.21
533.26
516.07
529.64
458,209
+2.24(+0.42%)
Aug 02, 2023
535.75
543.41
519.76
527.40
721,222
-19.75(-3.61%)
Aug 01, 2023
509.09
552.00
497.15
547.15
1,566,090
-9.15(-1.64%)
Jul 31, 2023
543.61
560.59
543.07
556.30
802,108
+13.86(+2.56%)
Jul 28, 2023
551.23
551.87
538.33
542.44
553,555
+8.31(+1.56%)
Jul 27, 2023
546.14
551.96
526.98
534.13
792,412
+8.34(+1.59%)
Jul 26, 2023
539.50
539.50
512.17
525.78
1,077,139
-22.60(-4.12%)
Jul 25, 2023
535.88
555.35
535.81
548.38
539,710
+18.21(+3.43%)
Jul 24, 2023
527.34
532.90
518.16
530.18
387,455
-0.45(-0.08%)
Jul 21, 2023
532.13
535.93
525.11
530.63
596,198
+4.59(+0.87%)
Jul 20, 2023
541.89
546.84
521.94
526.03
1,150,576
-45.20(-7.91%)
Jul 19, 2023
581.05
586.09
567.88
571.23
511,021
-13.52(-2.31%)
Jul 18, 2023
580.70
587.96
574.21
584.76
408,053
-0.61(-0.10%)
Jul 17, 2023
564.76
592.58
563.34
585.36
404,774
+23.58(+4.20%)
Jul 14, 2023
570.14
577.77
558.39
561.79
337,428
-11.54(-2.01%)
Jul 13, 2023
564.15
578.24
561.81
573.33
623,294
+15.49(+2.78%)
Jul 12, 2023
547.61
559.73
545.55
557.84
662,773
+18.40(+3.41%)
Jul 11, 2023
538.67
540.41
528.33
539.44
423,377
+8.15(+1.53%)
Jul 10, 2023
516.46
536.42
516.46
531.28
555,239
+20.31(+3.98%)
Jul 07, 2023
511.92
521.91
509.08
510.97
352,279
-0.59(-0.11%)
Jul 06, 2023
506.45
512.50
499.88
511.56
509,090
-8.72(-1.68%)
Jul 05, 2023
532.21
534.97
519.56
520.28
542,460
-19.20(-3.56%)
Jul 03, 2023
542.12
544.54
529.04
539.48
258,179
+2.33(+0.43%)
Jun 30, 2023
538.52
544.58
530.14
537.15
436,807
+4.40(+0.83%)
Jun 29, 2023
529.22
533.71
521.23
532.75
401,352
+9.48(+1.81%)
Jun 28, 2023
518.19
534.48
516.16
523.27
545,265
-5.50(-1.04%)
Jun 27, 2023
505.79
529.07
505.51
528.77
469,578
+21.73(+4.29%)
Jun 26, 2023
505.29
516.16
505.29
507.03
367,402
+4.87(+0.97%)
Jun 23, 2023
497.00
504.14
496.70
502.16
572,922
-6.19(-1.22%)
Jun 22, 2023
496.75
512.47
496.12
508.35
291,515
+7.11(+1.42%)
Jun 21, 2023
502.34
510.67
499.73
501.25
384,708
-5.11(-1.01%)
Jun 20, 2023
506.89
514.95
502.77
506.36
498,691
-7.32(-1.43%)
Jun 16, 2023
525.88
525.88
512.27
513.68
1,118,971
-1.66(-0.32%)
Jun 15, 2023
524.99
529.46
514.63
515.34
734,641
-17.79(-3.34%)
Jun 14, 2023
524.43
534.30
516.17
533.13
496,814
+1.51(+0.28%)
Jun 13, 2023
536.68
544.43
526.98
531.62
674,718
+9.40(+1.80%)
Jun 12, 2023
502.90
524.60
502.85
522.23
616,782
+24.16(+4.85%)
Jun 09, 2023
502.67
508.65
492.15
498.06
540,529
+4.14(+0.84%)
Jun 08, 2023
494.62
497.46
485.90
493.92
392,016
+3.10(+0.63%)
Jun 07, 2023
497.79
507.50
486.66
490.83
459,469
-2.81(-0.57%)
Jun 06, 2023
482.70
503.79
479.81
493.64
490,650
+10.18(+2.11%)
Jun 05, 2023
491.49
492.50
473.74
483.45
642,775
-10.02(-2.03%)
Jun 02, 2023
501.75
501.75
474.50
493.48
784,209
-2.02(-0.41%)
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.