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
1-800-Flowers.com
(NQ:
FLWS
)
9.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2011
2.900
2.980
2.720
2.740
344,344
-0.11(-3.86%)
Jan 28, 2011
2.980
3.100
2.750
2.850
598,211
+0.05(+1.79%)
Jan 27, 2011
2.850
2.950
2.730
2.800
857,828
+0.25(+9.80%)
Jan 26, 2011
2.380
2.550
2.350
2.550
132,877
+0.18(+7.59%)
Jan 25, 2011
2.240
2.390
2.190
2.370
119,515
+0.13(+5.80%)
Jan 24, 2011
2.270
2.320
2.180
2.240
171,796
-0.02(-0.88%)
Jan 21, 2011
2.410
2.420
2.240
2.260
164,359
-0.14(-5.83%)
Jan 20, 2011
2.450
2.450
2.400
2.400
149,154
-0.07(-2.83%)
Jan 19, 2011
2.510
2.520
2.410
2.470
88,954
-0.03(-1.20%)
Jan 18, 2011
2.560
2.560
2.450
2.500
94,542
-0.05(-1.96%)
Jan 14, 2011
2.590
2.590
2.500
2.550
127,480
-0.02(-0.78%)
Jan 13, 2011
2.660
2.660
2.490
2.570
249,104
-0.08(-3.02%)
Jan 12, 2011
2.550
2.650
2.510
2.650
95,670
+0.12(+4.74%)
Jan 11, 2011
2.480
2.530
2.480
2.530
108,104
+0.05(+2.02%)
Jan 10, 2011
2.480
2.500
2.400
2.480
185,427
-0.03(-1.20%)
Jan 07, 2011
2.580
2.620
2.400
2.510
224,613
-0.07(-2.71%)
Jan 06, 2011
2.640
2.670
2.560
2.580
120,862
-0.05(-1.90%)
Jan 05, 2011
2.600
2.700
2.590
2.630
106,421
+0.04(+1.54%)
Jan 04, 2011
2.620
2.630
2.550
2.590
151,816
-0.03(-1.15%)
Jan 03, 2011
2.700
2.740
2.610
2.620
167,668
-0.07(-2.60%)
Dec 31, 2010
2.700
2.750
2.620
2.690
158,099
-0.03(-1.10%)
Dec 30, 2010
2.770
2.840
2.710
2.720
135,286
-0.09(-3.20%)
Dec 29, 2010
2.840
2.880
2.750
2.810
114,447
-0.04(-1.40%)
Dec 28, 2010
2.910
2.970
2.790
2.850
210,874
-0.05(-1.72%)
Dec 27, 2010
2.780
3.040
2.760
2.900
411,449
+0.17(+6.03%)
Dec 23, 2010
2.580
2.750
2.580
2.735
231,940
+0.17(+6.42%)
Dec 22, 2010
2.490
2.660
2.490
2.570
338,554
+0.07(+2.80%)
Dec 21, 2010
2.470
2.500
2.440
2.500
110,065
+0.05(+2.04%)
Dec 20, 2010
2.460
2.510
2.430
2.450
238,623
+0.00(+0.00%)
Dec 17, 2010
2.480
2.480
2.440
2.450
230,562
-0.02(-0.81%)
Dec 16, 2010
2.430
2.480
2.400
2.470
192,147
+0.04(+1.65%)
Dec 15, 2010
2.460
2.470
2.400
2.430
189,430
-0.02(-0.82%)
Dec 14, 2010
2.400
2.480
2.380
2.450
279,551
+0.05(+2.08%)
Dec 13, 2010
2.270
2.440
2.270
2.400
325,201
+0.10(+4.35%)
Dec 10, 2010
2.220
2.310
2.180
2.300
213,706
+0.09(+4.07%)
Dec 09, 2010
2.160
2.210
2.140
2.210
385,598
+0.06(+2.79%)
Dec 08, 2010
2.110
2.150
2.100
2.150
175,459
+0.06(+2.87%)
Dec 07, 2010
2.100
2.130
2.070
2.090
310,223
-0.01(-0.48%)
Dec 06, 2010
2.070
2.100
2.040
2.100
203,812
+0.01(+0.48%)
Dec 03, 2010
2.060
2.090
1.990
2.090
175,757
+0.02(+0.97%)
Dec 02, 2010
2.050
2.070
2.010
2.070
130,669
+0.03(+1.47%)
Dec 01, 2010
2.020
2.050
1.980
2.040
330,850
+0.05(+2.51%)
Nov 30, 2010
2.060
2.150
1.990
1.990
922,500
-0.09(-4.33%)
Nov 29, 2010
2.040
2.150
2.020
2.080
363,840
+0.07(+3.48%)
Nov 26, 2010
2.020
2.040
1.970
2.010
130,445
-0.01(-0.50%)
Nov 24, 2010
2.030
2.020
2.020
2.020
181,971
-0.02(-0.98%)
Nov 23, 2010
2.050
2.070
1.960
2.040
276,222
-0.04(-1.92%)
Nov 22, 2010
2.100
2.140
2.010
2.080
288,489
-0.04(-1.89%)
Nov 19, 2010
2.110
2.170
2.100
2.120
229,133
+0.01(+0.47%)
Nov 18, 2010
2.180
2.180
2.100
2.110
125,218
+0.00(+0.00%)
Nov 17, 2010
2.170
2.220
2.100
2.110
224,594
-0.07(-3.21%)
Nov 16, 2010
2.200
2.200
2.060
2.180
311,797
-0.01(-0.46%)
Nov 15, 2010
2.100
2.200
2.090
2.190
205,091
+0.11(+5.29%)
Nov 12, 2010
2.020
2.130
2.000
2.080
229,530
+0.03(+1.46%)
Nov 11, 2010
2.110
2.120
2.010
2.050
222,061
-0.09(-4.21%)
Nov 10, 2010
2.160
2.190
2.040
2.140
119,866
-0.01(-0.47%)
Nov 09, 2010
2.170
2.190
2.110
2.150
228,082
-0.01(-0.46%)
Nov 08, 2010
2.010
2.190
2.000
2.160
190,537
+0.15(+7.46%)
Nov 05, 2010
1.970
2.030
1.900
2.010
238,592
+0.05(+2.55%)
Nov 04, 2010
1.890
1.960
1.850
1.960
319,620
+0.10(+5.38%)
Nov 03, 2010
1.850
1.870
1.830
1.860
179,133
+0.01(+0.54%)
Nov 02, 2010
1.840
1.850
1.780
1.850
133,782
+0.05(+2.78%)
Nov 01, 2010
1.800
1.840
1.780
1.800
169,430
+0.00(+0.00%)
Oct 29, 2010
1.770
1.800
1.760
1.800
267,822
+0.02(+1.12%)
Oct 28, 2010
1.790
1.810
1.750
1.780
206,981
+0.03(+1.71%)
Oct 27, 2010
1.790
1.790
1.740
1.750
257,538
+0.00(+0.00%)
Oct 25, 2010
1.720
1.780
1.690
1.750
248,576
+0.06(+3.55%)
Oct 22, 2010
1.740
1.790
1.670
1.690
622,293
-0.05(-2.87%)
Oct 21, 2010
1.750
1.930
1.730
1.740
796,268
+0.02(+1.16%)
Oct 20, 2010
1.730
1.740
1.680
1.720
166,208
+0.01(+0.58%)
Oct 19, 2010
1.740
1.750
1.700
1.710
118,256
-0.05(-2.84%)
Oct 18, 2010
1.770
1.780
1.750
1.760
478,421
+0.00(+0.00%)
Oct 15, 2010
1.780
1.790
1.750
1.760
182,322
+0.02(+1.15%)
Oct 14, 2010
1.800
1.830
1.730
1.740
166,846
-0.02(-1.14%)
Oct 13, 2010
1.710
1.760
1.700
1.760
187,149
+0.05(+2.92%)
Oct 12, 2010
1.710
1.720
1.690
1.710
358,907
+0.00(+0.00%)
Oct 11, 2010
1.720
1.740
1.700
1.710
220,441
-0.01(-0.58%)
Oct 08, 2010
1.770
1.780
1.710
1.720
235,018
-0.04(-2.27%)
Oct 07, 2010
1.830
1.840
1.760
1.760
226,043
-0.05(-2.76%)
Oct 06, 2010
1.880
1.880
1.800
1.810
364,168
-0.07(-3.72%)
Oct 05, 2010
1.890
1.900
1.840
1.880
298,400
+0.02(+1.08%)
Oct 04, 2010
1.880
1.899
1.860
1.860
193,318
-0.03(-1.59%)
Oct 01, 2010
1.920
1.950
1.880
1.890
92,652
+0.00(+0.00%)
Sep 30, 2010
1.920
1.920
1.850
1.890
196,640
-0.02(-1.05%)
Sep 29, 2010
1.870
1.940
1.840
1.910
150,984
+0.03(+1.60%)
Sep 28, 2010
1.870
1.880
1.830
1.880
139,017
+0.03(+1.62%)
Sep 27, 2010
1.860
1.890
1.820
1.850
171,441
+0.00(+0.00%)
Sep 24, 2010
1.780
1.860
1.730
1.850
359,376
+0.11(+6.32%)
Sep 23, 2010
1.720
1.780
1.720
1.740
148,235
+0.01(+0.58%)
Sep 22, 2010
1.730
1.790
1.730
1.730
300,367
-0.02(-1.14%)
Sep 21, 2010
1.740
1.770
1.701
1.750
289,012
+0.04(+2.34%)
Sep 20, 2010
1.650
1.750
1.650
1.710
288,210
+0.05(+3.01%)
Sep 17, 2010
1.750
1.780
1.620
1.660
329,987
-0.10(-5.68%)
Sep 15, 2010
1.740
1.800
1.740
1.760
87,044
+0.00(+0.00%)
Sep 14, 2010
1.740
1.780
1.730
1.760
272,895
+0.02(+1.15%)
Sep 13, 2010
1.730
1.810
1.650
1.740
363,747
+0.04(+2.35%)
Sep 10, 2010
1.730
1.820
1.665
1.700
347,664
-0.03(-1.73%)
Sep 09, 2010
1.700
1.780
1.650
1.730
588,383
+0.07(+4.53%)
Sep 08, 2010
1.610
1.700
1.590
1.655
348,597
+0.05(+3.44%)
Sep 07, 2010
1.600
1.620
1.570
1.600
107,451
+0.01(+0.63%)
Sep 03, 2010
1.630
1.640
1.560
1.590
167,470
-0.01(-0.63%)
Sep 02, 2010
1.570
1.620
1.570
1.600
275,318
+0.04(+2.56%)
Sep 01, 2010
1.650
1.650
1.550
1.560
267,115
-0.02(-1.27%)
Aug 31, 2010
1.600
1.650
1.520
1.580
232,076
-0.02(-1.25%)
Aug 30, 2010
1.650
1.680
1.590
1.600
152,713
-0.06(-3.61%)
Aug 27, 2010
1.640
1.670
1.610
1.660
152,603
+0.05(+3.11%)
Aug 26, 2010
1.700
1.740
1.600
1.610
370,228
-0.08(-4.73%)
Aug 25, 2010
1.670
1.705
1.650
1.690
252,690
+0.00(+0.00%)
Aug 24, 2010
1.700
1.760
1.650
1.690
1,117,715
-0.01(-0.59%)
Aug 23, 2010
1.920
1.920
1.650
1.700
2,043,007
-0.21(-10.99%)
Aug 20, 2010
1.990
2.040
1.850
1.910
344,415
-0.09(-4.50%)
Aug 19, 2010
2.250
2.310
1.960
2.000
520,294
-0.42(-17.36%)
Aug 18, 2010
2.550
2.550
2.392
2.420
147,481
-0.13(-5.10%)
Aug 17, 2010
2.550
2.560
2.470
2.550
99,269
+0.04(+1.59%)
Aug 16, 2010
2.320
2.510
2.290
2.510
189,122
+0.17(+7.26%)
Aug 13, 2010
2.390
2.480
2.310
2.340
142,754
-0.07(-2.90%)
Aug 12, 2010
2.210
2.440
2.210
2.410
99,339
+0.15(+6.64%)
Aug 11, 2010
2.290
2.310
2.250
2.260
76,082
-0.08(-3.42%)
Aug 10, 2010
2.380
2.430
2.320
2.340
57,585
-0.09(-3.70%)
Aug 09, 2010
2.390
2.430
2.240
2.430
67,839
+0.06(+2.53%)
Aug 06, 2010
2.420
2.420
2.230
2.370
91,625
-0.11(-4.44%)
Aug 05, 2010
2.380
2.500
2.310
2.480
154,798
+0.08(+3.33%)
Aug 04, 2010
2.350
2.400
2.350
2.400
67,225
+0.06(+2.78%)
Aug 03, 2010
2.270
2.370
2.260
2.335
100,869
+0.06(+2.86%)
Aug 02, 2010
2.290
2.290
2.230
2.270
69,037
+0.04(+1.79%)
Jul 30, 2010
2.210
2.300
2.170
2.230
53,619
-0.01(-0.45%)
Jul 29, 2010
2.290
2.290
2.220
2.240
39,211
-0.02(-0.88%)
Jul 28, 2010
2.330
2.380
2.240
2.260
50,293
-0.07(-3.00%)
Jul 27, 2010
2.300
2.350
2.270
2.330
124,114
+0.06(+2.64%)
Jul 26, 2010
2.210
2.280
2.150
2.270
98,979
+0.08(+3.65%)
Jul 23, 2010
2.170
2.190
2.120
2.190
103,455
+0.01(+0.46%)
Jul 22, 2010
2.180
2.260
2.140
2.180
94,372
+0.06(+2.83%)
Jul 21, 2010
2.200
2.300
2.100
2.120
80,571
-0.05(-2.30%)
Jul 20, 2010
2.060
2.190
2.060
2.170
97,432
+0.07(+3.33%)
Jul 19, 2010
2.160
2.180
2.050
2.100
87,956
-0.05(-2.33%)
Jul 16, 2010
2.210
2.220
2.130
2.150
139,757
-0.09(-4.02%)
Jul 15, 2010
2.330
2.340
2.200
2.240
73,568
-0.04(-1.75%)
Jul 14, 2010
2.320
2.320
2.210
2.280
73,637
+0.00(+0.00%)
Jul 13, 2010
2.150
2.320
2.140
2.280
134,020
+0.18(+8.57%)
Jul 12, 2010
2.200
2.210
2.090
2.100
66,933
-0.10(-4.55%)
Jul 09, 2010
2.020
2.210
2.000
2.200
83,674
+0.17(+8.37%)
Jul 08, 2010
2.090
2.120
2.000
2.030
88,359
-0.03(-1.46%)
Jul 07, 2010
1.900
2.070
1.880
2.060
193,915
+0.18(+9.57%)
Jul 06, 2010
2.070
2.120
1.820
1.880
211,476
-0.12(-6.00%)
Jul 02, 2010
2.080
2.300
1.930
2.000
61,742
-0.07(-3.38%)
Jul 01, 2010
2.070
2.150
1.920
2.070
168,179
+0.01(+0.49%)
Jun 30, 2010
2.100
2.160
2.000
2.060
191,029
-0.03(-1.44%)
Jun 29, 2010
2.170
2.200
2.060
2.090
108,275
-0.08(-3.69%)
Jun 25, 2010
2.270
2.280
2.170
2.170
473,450
-0.09(-3.98%)
Jun 24, 2010
2.310
2.310
2.255
2.260
85,440
-0.07(-3.00%)
Jun 23, 2010
2.380
2.430
2.270
2.330
63,478
-0.05(-2.10%)
Jun 22, 2010
2.440
2.510
2.380
2.380
74,899
-0.05(-2.06%)
Jun 21, 2010
2.510
2.580
2.410
2.430
71,164
-0.05(-2.02%)
Jun 18, 2010
2.440
2.480
2.350
2.480
317,601
+0.02(+0.81%)
Jun 17, 2010
2.510
2.525
2.450
2.460
140,984
-0.04(-1.60%)
Jun 16, 2010
2.550
2.630
2.480
2.500
130,884
-0.08(-3.10%)
Jun 15, 2010
2.690
2.690
2.510
2.580
106,916
-0.09(-3.37%)
Jun 14, 2010
2.700
2.790
2.650
2.670
86,057
+0.00(+0.00%)
Jun 11, 2010
2.530
2.670
2.520
2.670
130,731
+0.14(+5.53%)
Jun 10, 2010
2.480
2.530
2.420
2.530
91,838
+0.11(+4.55%)
Jun 09, 2010
2.450
2.520
2.380
2.420
88,820
+0.01(+0.41%)
Jun 08, 2010
2.550
2.550
2.400
2.410
63,945
-0.05(-2.03%)
Jun 07, 2010
2.520
2.560
2.400
2.460
148,883
-0.05(-1.99%)
Jun 04, 2010
2.590
2.660
2.490
2.510
99,575
-0.17(-6.34%)
Jun 03, 2010
2.660
2.740
2.650
2.680
52,156
+0.02(+0.75%)
Jun 02, 2010
2.600
2.740
2.540
2.660
78,418
+0.12(+4.72%)
Jun 01, 2010
2.650
2.670
2.530
2.540
85,593
-0.13(-4.87%)
May 28, 2010
2.700
2.710
2.610
2.670
41,806
-0.03(-1.11%)
May 27, 2010
2.670
2.750
2.610
2.700
125,998
+0.12(+4.65%)
May 26, 2010
2.750
2.820
2.560
2.580
207,758
-0.13(-4.80%)
May 25, 2010
2.610
2.720
2.610
2.710
69,794
+0.00(+0.00%)
May 24, 2010
2.700
2.800
2.630
2.710
86,048
+0.00(+0.00%)
May 21, 2010
2.610
2.810
2.560
2.710
157,256
+0.02(+0.74%)
May 20, 2010
2.750
2.890
2.660
2.690
213,350
-0.16(-5.61%)
May 19, 2010
2.830
3.000
2.750
2.850
148,132
+0.02(+0.71%)
May 18, 2010
3.080
3.100
2.780
2.830
237,076
-0.18(-5.98%)
May 17, 2010
2.770
3.040
2.740
3.010
161,781
+0.24(+8.66%)
May 14, 2010
2.890
2.890
2.700
2.770
140,426
-0.10(-3.48%)
May 13, 2010
3.100
3.100
2.840
2.870
214,392
-0.28(-8.89%)
May 12, 2010
2.850
3.190
2.800
3.150
300,146
+0.31(+10.92%)
May 11, 2010
2.820
2.850
2.770
2.840
148,535
+0.01(+0.35%)
May 10, 2010
2.775
2.840
2.630
2.830
483,533
+0.28(+10.98%)
May 07, 2010
2.620
2.670
2.500
2.550
292,173
-0.10(-3.77%)
May 06, 2010
2.650
2.800
2.570
2.650
286,028
+0.02(+0.76%)
May 05, 2010
2.615
2.800
2.610
2.630
211,976
-0.09(-3.31%)
May 04, 2010
2.780
2.840
2.700
2.720
237,607
-0.11(-3.89%)
May 03, 2010
2.920
3.000
2.750
2.830
539,270
-0.03(-1.05%)
Apr 30, 2010
3.090
3.090
2.855
2.860
305,575
-0.24(-7.74%)
Apr 29, 2010
3.020
3.100
2.840
3.100
374,289
+0.08(+2.65%)
Apr 28, 2010
3.080
3.300
2.650
3.020
785,846
-0.18(-5.63%)
Apr 27, 2010
3.410
3.450
3.200
3.200
235,195
-0.16(-4.76%)
Apr 26, 2010
3.350
3.400
3.350
3.360
249,789
+0.05(+1.51%)
Apr 23, 2010
3.200
3.330
3.140
3.310
260,207
+0.11(+3.44%)
Apr 22, 2010
3.080
3.200
3.050
3.200
204,742
+0.08(+2.56%)
Apr 21, 2010
3.160
3.170
3.060
3.120
82,555
-0.03(-0.95%)
Apr 20, 2010
3.200
3.210
3.060
3.150
192,554
-0.02(-0.63%)
Apr 19, 2010
3.080
3.250
3.010
3.170
287,490
+0.08(+2.59%)
Apr 16, 2010
3.370
3.370
2.850
3.090
579,316
-0.28(-8.31%)
Apr 15, 2010
3.500
3.500
3.350
3.370
659,341
-0.10(-2.88%)
Apr 14, 2010
3.180
3.660
3.180
3.470
360,999
+0.31(+9.81%)
Apr 13, 2010
3.090
3.200
3.080
3.160
207,201
+0.13(+4.29%)
Apr 12, 2010
2.950
3.070
2.950
3.030
515,410
+0.19(+6.69%)
Apr 09, 2010
2.750
2.850
2.700
2.840
166,053
+0.10(+3.65%)
Apr 08, 2010
2.680
2.760
2.610
2.740
176,395
+0.05(+1.86%)
Apr 07, 2010
2.630
2.730
2.620
2.690
196,573
+0.06(+2.28%)
Apr 06, 2010
2.560
2.630
2.500
2.630
74,277
+0.04(+1.54%)
Apr 05, 2010
2.490
2.610
2.460
2.590
166,090
+0.11(+4.44%)
Apr 01, 2010
2.510
2.480
2.480
2.480
60,400
-0.03(-1.20%)
Mar 31, 2010
2.600
2.630
2.500
2.510
121,841
-0.07(-2.71%)
Mar 30, 2010
2.580
2.630
2.532
2.580
57,737
+0.03(+1.18%)
Mar 29, 2010
2.520
2.680
2.515
2.550
162,482
+0.03(+1.19%)
Mar 26, 2010
2.530
2.540
2.450
2.520
65,950
+0.01(+0.40%)
Mar 25, 2010
2.510
2.580
2.410
2.510
163,987
+0.00(+0.00%)
Mar 24, 2010
2.680
2.680
2.500
2.510
232,188
-0.18(-6.69%)
Mar 23, 2010
2.690
2.750
2.640
2.690
142,224
+0.01(+0.37%)
Mar 22, 2010
2.690
2.700
2.600
2.680
175,055
-0.04(-1.47%)
Mar 19, 2010
2.530
2.730
2.510
2.720
376,863
+0.21(+8.37%)
Mar 18, 2010
2.550
2.590
2.450
2.510
113,558
-0.04(-1.57%)
Mar 17, 2010
2.600
2.620
2.530
2.550
91,192
-0.04(-1.54%)
Mar 16, 2010
2.580
2.590
2.512
2.590
92,200
+0.01(+0.39%)
Mar 15, 2010
2.560
2.580
2.460
2.580
127,035
+0.00(+0.00%)
Mar 12, 2010
2.580
2.650
2.520
2.580
223,244
+0.01(+0.39%)
Mar 11, 2010
2.460
2.580
2.410
2.570
166,211
+0.11(+4.47%)
Mar 10, 2010
2.510
2.660
2.400
2.460
284,486
-0.05(-1.99%)
Mar 09, 2010
2.390
2.510
2.370
2.510
229,570
+0.15(+6.36%)
Mar 08, 2010
2.270
2.380
2.230
2.360
166,918
+0.10(+4.42%)
Mar 05, 2010
2.180
2.280
2.100
2.260
208,853
+0.09(+4.15%)
Mar 04, 2010
2.160
2.175
2.050
2.170
285,377
+0.02(+0.93%)
Mar 03, 2010
2.150
2.180
2.110
2.150
199,660
+0.00(+0.00%)
Mar 02, 2010
2.130
2.150
2.090
2.150
204,393
+0.02(+0.94%)
Mar 01, 2010
2.040
2.150
2.033
2.130
351,862
+0.10(+4.93%)
Feb 26, 2010
2.050
2.090
2.010
2.030
107,349
-0.02(-0.98%)
Feb 25, 2010
2.100
2.112
2.015
2.050
243,638
-0.08(-3.76%)
Feb 24, 2010
2.190
2.190
2.100
2.130
237,343
-0.04(-1.84%)
Feb 23, 2010
2.120
2.170
2.060
2.170
273,094
+0.08(+3.83%)
Feb 22, 2010
2.160
2.180
2.070
2.090
194,586
-0.02(-0.95%)
Feb 19, 2010
1.930
2.110
1.900
2.110
490,008
+0.18(+9.33%)
Feb 18, 2010
1.900
1.950
1.880
1.930
206,169
+0.03(+1.58%)
Feb 17, 2010
1.910
1.930
1.870
1.900
147,772
+0.01(+0.53%)
Feb 16, 2010
1.820
1.950
1.820
1.890
183,604
+0.04(+2.16%)
Feb 12, 2010
1.890
1.850
1.850
1.850
157,200
-0.03(-1.60%)
Feb 11, 2010
1.860
1.890
1.850
1.880
151,728
+0.02(+1.08%)
Feb 10, 2010
1.850
1.870
1.840
1.860
120,943
+0.00(+0.00%)
Feb 09, 2010
1.870
1.890
1.800
1.860
173,632
+0.03(+1.64%)
Feb 08, 2010
1.860
1.950
1.820
1.830
149,223
-0.03(-1.61%)
Feb 05, 2010
1.870
1.970
1.780
1.860
396,657
+0.00(+0.00%)
Feb 04, 2010
2.030
2.040
1.860
1.860
394,862
-0.15(-7.46%)
Feb 03, 2010
2.020
2.070
1.980
2.010
244,308
+0.00(+0.00%)
Feb 02, 2010
2.060
2.090
2.000
2.010
258,397
-0.05(-2.43%)
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.