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
Brazil Bovespa Index
(IX:
BVSP
)
121,635.06
+875.55 (+0.73%)
Daily Price
Updated: 5:21 PM EDT, Jun 11, 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 (%)
Oct 31, 2011
59513
59513
58094
58338
2,258,000
-1175.00(-1.97%)
Oct 30, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 29, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 28, 2011
59270
59668
58760
59513
2,388,000
+243.00(+0.41%)
Oct 27, 2011
57146
59901
57146
59270
3,665,800
+2126.00(+3.72%)
Oct 26, 2011
56306
57334
56249
57144
2,172,400
+858.00(+1.52%)
Oct 25, 2011
56885
56885
55770
56286
2,262,800
-606.00(-1.07%)
Oct 24, 2011
55259
57226
55259
56892
2,656,000
+1637.00(+2.96%)
Oct 23, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 22, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 21, 2011
54014
55504
54014
55255
2,151,200
+1245.00(+2.31%)
Oct 20, 2011
54953
54953
53610
54010
2,282,800
-956.00(-1.74%)
Oct 19, 2011
55037
55244
54483
54966
2,430,800
-66.00(-0.12%)
Oct 18, 2011
53915
55225
53188
55032
2,540,000
+1121.00(+2.08%)
Oct 17, 2011
55021
55021
53536
53911
2,366,200
-1119.00(-2.03%)
Oct 16, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 15, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 14, 2011
54603
55179
54447
55030
2,323,200
+429.00(+0.79%)
Oct 13, 2011
53836
54751
53308
54601
3,574,200
+762.50(+1.42%)
Oct 12, 2011
53271
54113
52820
53838
0
+0.50(+0.00%)
Oct 11, 2011
53271
54113
52820
53838
2,845,400
+565.00(+1.06%)
Oct 10, 2011
51244
53294
51244
53273
2,180,600
+2029.00(+3.96%)
Oct 09, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 08, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 07, 2011
52290
52891
50902
51244
2,627,200
-1046.00(-2.00%)
Oct 06, 2011
51016
52729
51016
52290
3,145,600
+1276.00(+2.50%)
Oct 05, 2011
50683
51199
50209
51014
2,830,400
+328.00(+0.65%)
Oct 04, 2011
50790
50790
49433
50686
4,038,800
-106.00(-0.21%)
Oct 03, 2011
52319
52319
50792
50792
3,112,400
-1532.00(-2.93%)
Oct 01, 2011
53385
53385
51897
52324
0
+0.00(+0.00%)
Sep 30, 2011
53385
53385
51897
52324
3,072,600
-1061.00(-1.99%)
Sep 29, 2011
53276
54207
52849
53385
2,304,800
+115.00(+0.22%)
Sep 28, 2011
53921
54796
53258
53270
2,340,800
-650.00(-1.21%)
Sep 27, 2011
53751
54992
53751
53920
2,454,200
+172.00(+0.32%)
Sep 26, 2011
53243
53873
52399
53748
2,143,200
+518.00(+0.97%)
Sep 25, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 24, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 23, 2011
53273
53855
52754
53230
2,689,200
-50.00(-0.09%)
Sep 22, 2011
55981
55981
52706
53280
3,603,600
-2702.00(-4.83%)
Sep 21, 2011
56381
57600
55915
55982
2,777,000
-397.00(-0.70%)
Sep 20, 2011
57105
57620
56379
56379
2,677,000
-724.00(-1.27%)
Sep 19, 2011
57208
57208
56060
57103
2,328,200
-107.00(-0.19%)
Sep 18, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 17, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 16, 2011
56381
57210
56257
57210
1,970,000
+829.00(+1.47%)
Sep 15, 2011
56287
57161
56196
56381
2,136,800
+95.00(+0.17%)
Sep 14, 2011
55544
56776
55090
56286
2,836,200
+742.00(+1.34%)
Sep 13, 2011
55690
56336
55166
55544
2,099,400
-141.00(-0.25%)
Sep 12, 2011
55773
55792
54310
55685
2,376,200
-93.00(-0.17%)
Sep 11, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 10, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 09, 2011
57614
57614
55528
55778
2,481,800
-1846.00(-3.20%)
Sep 08, 2011
56609
58242
56609
57624
2,757,000
+1016.70(+1.80%)
Sep 07, 2011
54998
56676
54121
56607
0
+0.30(+0.00%)
Sep 06, 2011
54998
56676
54121
56607
2,846,800
+1609.00(+2.93%)
Sep 05, 2011
56521
56521
54818
54998
1,609,000
-1534.00(-2.71%)
Sep 04, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 03, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 02, 2011
58114
58114
56302
56532
3,147,400
-1586.00(-2.73%)
Sep 01, 2011
56498
58589
56498
58118
4,013,600
+1623.00(+2.87%)
Aug 31, 2011
55399
56495
55399
56495
2,940,000
+1110.00(+2.00%)
Aug 30, 2011
54861
55768
54425
55385
2,343,400
+524.00(+0.96%)
Aug 29, 2011
53356
55027
53356
54861
2,293,800
+1510.00(+2.83%)
Aug 28, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 27, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 26, 2011
52955
53598
51971
53351
2,223,000
+398.00(+0.75%)
Aug 25, 2011
53796
54155
52677
52953
2,381,200
-843.00(-1.57%)
Aug 24, 2011
53787
54279
52993
53796
2,492,200
+9.00(+0.02%)
Aug 23, 2011
52440
53787
51853
53787
2,679,000
+1347.00(+2.57%)
Aug 22, 2011
52472
53552
52397
52440
2,140,800
-8.00(-0.02%)
Aug 21, 2011
53135
53601
52336
52448
0
+0.00(+0.00%)
Aug 19, 2011
53135
53601
52336
52448
2,577,200
-686.00(-1.29%)
Aug 18, 2011
55037
55037
52246
53134
3,120,400
-1939.00(-3.52%)
Aug 17, 2011
54324
55073
53828
55073
3,160,600
+749.00(+1.38%)
Aug 16, 2011
54651
54651
53539
54324
2,464,600
-328.00(-0.60%)
Aug 15, 2011
53478
54968
53474
54652
2,540,600
+1179.00(+2.20%)
Aug 14, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 13, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 12, 2011
53344
53643
52650
53473
3,269,800
+130.00(+0.24%)
Aug 11, 2011
51398
53724
51398
53343
4,066,000
+1948.00(+3.79%)
Aug 10, 2011
51151
52164
49947
51395
4,358,800
+244.00(+0.48%)
Aug 09, 2011
48671
51151
48666
51151
5,268,200
+2483.00(+5.10%)
Aug 08, 2011
52938
52938
47793
48668
4,894,600
-4281.00(-8.09%)
Aug 07, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 06, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 05, 2011
52811
53866
51153
52949
4,320,600
+138.00(+0.26%)
Aug 04, 2011
55999
55999
52629
52811
4,455,400
-3206.00(-5.72%)
Aug 03, 2011
57318
57352
55249
56017
3,491,800
-1294.00(-2.26%)
Aug 02, 2011
58526
58673
57259
57311
2,696,200
-1225.00(-2.09%)
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.