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
Swiss Market Index
(IX:
SSMI
)
12,000.86
+130.96 (+1.10%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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, 2012
6625
6645
6595
6595
125,106,496
-38.00(-0.57%)
Oct 30, 2012
6602
6649
6601
6633
80,939,600
+31.70(+0.48%)
Oct 29, 2012
6590
6607
6582
6601
65,548,600
+0.56(+0.01%)
Oct 27, 2012
6596
6614
6567
6601
0
+0.04(+0.00%)
Oct 26, 2012
6596
6614
6567
6601
87,136,704
-5.80(-0.09%)
Oct 25, 2012
6612
6645
6604
6607
87,315,600
-20.80(-0.31%)
Oct 24, 2012
6628
6641
6598
6627
86,932,200
+0.60(+0.01%)
Oct 23, 2012
6745
6745
6615
6627
103,571,400
-119.90(-1.78%)
Oct 22, 2012
6756
6776
6738
6747
54,558,100
-9.44(-0.14%)
Oct 20, 2012
6779
6798
6755
6756
0
+0.04(+0.00%)
Oct 19, 2012
6779
6798
6755
6756
91,548,800
-25.60(-0.38%)
Oct 18, 2012
6748
6790
6742
6782
105,658,704
-4.70(-0.07%)
Oct 17, 2012
6758
6790
6754
6786
84,606,496
+12.40(+0.18%)
Oct 16, 2012
6730
6778
6723
6774
92,022,704
+69.80(+1.04%)
Oct 15, 2012
6668
6709
6667
6704
61,312,600
+49.00(+0.74%)
Oct 14, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 13, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 12, 2012
6644
6673
6632
6655
74,483,200
+1.20(+0.02%)
Oct 11, 2012
6611
6671
6609
6654
85,064,000
+25.00(+0.38%)
Oct 10, 2012
6648
6650
6625
6629
57,211,500
-20.10(-0.30%)
Oct 09, 2012
6684
6688
6649
6649
63,542,700
-6.70(-0.10%)
Oct 08, 2012
6641
6666
6632
6656
57,505,600
-19.02(-0.28%)
Oct 06, 2012
6652
6680
6629
6675
0
+0.02(+0.00%)
Oct 05, 2012
6652
6680
6629
6675
71,862,200
+43.40(+0.65%)
Oct 04, 2012
6625
6636
6600
6631
75,019,000
+27.00(+0.41%)
Oct 03, 2012
6598
6615
6590
6604
68,210,096
-9.10(-0.14%)
Oct 02, 2012
6583
6638
6576
6614
77,257,000
+2.60(+0.04%)
Oct 01, 2012
6501
6611
6501
6611
72,376,304
+115.02(+1.77%)
Sep 30, 2012
6570
6570
6496
6496
0
+0.00(+0.00%)
Sep 29, 2012
6570
6570
6496
6496
0
-0.02(-0.00%)
Sep 28, 2012
6570
6570
6496
6496
98,450,000
-50.00(-0.76%)
Sep 27, 2012
6561
6572
6542
6546
74,086,800
+5.50(+0.08%)
Sep 26, 2012
6584
6585
6529
6540
91,519,296
-73.10(-1.11%)
Sep 25, 2012
6599
6620
6582
6614
65,128,100
+16.30(+0.25%)
Sep 24, 2012
6600
6611
6573
6597
69,493,000
-8.62(-0.13%)
Sep 23, 2012
6597
6607
6567
6606
0
+0.00(+0.00%)
Sep 22, 2012
6597
6607
6567
6606
0
+0.02(+0.00%)
Sep 21, 2012
6597
6607
6567
6606
189,478,496
+49.30(+0.75%)
Sep 20, 2012
6539
6567
6531
6556
84,595,904
-14.20(-0.22%)
Sep 19, 2012
6551
6571
6537
6571
79,690,896
+33.60(+0.51%)
Sep 18, 2012
6531
6550
6521
6537
93,318,200
-15.20(-0.23%)
Sep 17, 2012
6538
6576
6538
6552
82,359,696
-6.86(-0.10%)
Sep 16, 2012
6574
6581
6544
6559
0
+0.00(+0.00%)
Sep 15, 2012
6574
6581
6544
6559
0
-0.04(-0.00%)
Sep 14, 2012
6574
6581
6544
6559
146,664,992
+46.00(+0.71%)
Sep 13, 2012
6488
6520
6478
6513
85,072,000
+23.40(+0.36%)
Sep 12, 2012
6497
6532
6478
6490
125,050,200
-13.50(-0.21%)
Sep 11, 2012
6477
6506
6470
6503
84,856,400
-4.60(-0.07%)
Sep 10, 2012
6533
6548
6506
6508
81,637,600
-29.42(-0.45%)
Sep 08, 2012
6540
6562
6524
6537
0
+0.02(+0.00%)
Sep 07, 2012
6540
6562
6524
6537
149,384,192
+9.40(+0.14%)
Sep 06, 2012
6443
6533
6443
6528
116,383,104
+102.70(+1.60%)
Sep 05, 2012
6370
6436
6362
6425
84,058,096
+62.40(+0.98%)
Sep 04, 2012
6439
6439
6356
6363
29,280,000
-74.90(-1.16%)
Sep 03, 2012
6376
6439
6376
6438
20,370,600
+49.69(+0.78%)
Sep 02, 2012
6371
6433
6356
6388
0
+0.00(+0.00%)
Sep 01, 2012
6371
6433
6356
6388
0
+0.01(+0.00%)
Aug 31, 2012
6370
6433
6356
6388
98,924,096
+9.70(+0.15%)
Aug 30, 2012
6407
6413
6369
6378
69,841,504
-43.70(-0.68%)
Aug 29, 2012
6425
6437
6415
6422
52,803,100
+0.60(+0.01%)
Aug 28, 2012
6473
6473
6421
6421
62,317,400
-69.90(-1.08%)
Aug 27, 2012
6481
6493
6452
6491
42,097,000
+15.36(+0.24%)
Aug 26, 2012
6452
6484
6443
6476
0
+0.00(+0.00%)
Aug 25, 2012
6452
6484
6443
6476
0
+0.04(+0.00%)
Aug 24, 2012
6452
6484
6443
6476
60,764,300
+22.00(+0.34%)
Aug 23, 2012
6502
6513
6436
6454
85,372,304
-21.60(-0.33%)
Aug 22, 2012
6488
6497
6468
6476
92,306,800
-42.80(-0.66%)
Aug 21, 2012
6512
6534
6496
6518
86,373,400
+12.00(+0.18%)
Aug 20, 2012
6527
6532
6498
6506
58,309,800
-23.04(-0.35%)
Aug 19, 2012
6554
6554
6520
6529
0
+0.00(+0.00%)
Aug 18, 2012
6554
6554
6520
6529
0
+0.04(+0.00%)
Aug 17, 2012
6554
6554
6520
6529
98,505,904
+10.90(+0.17%)
Aug 16, 2012
6520
6529
6469
6518
71,637,296
+6.50(+0.10%)
Aug 15, 2012
6500
6540
6496
6512
52,523,700
+5.90(+0.09%)
Aug 14, 2012
6488
6510
6479
6506
54,118,000
+39.80(+0.62%)
Aug 13, 2012
6471
6494
6456
6466
46,510,900
-17.24(-0.27%)
Aug 12, 2012
6484
6497
6468
6483
0
+0.00(+0.00%)
Aug 11, 2012
6484
6497
6468
6483
0
+0.04(+0.00%)
Aug 10, 2012
6484
6497
6468
6483
63,384,100
-21.90(-0.34%)
Aug 09, 2012
6478
6524
6476
6505
77,182,304
+47.30(+0.73%)
Aug 08, 2012
6460
6469
6427
6458
68,985,904
+0.10(+0.00%)
Aug 07, 2012
6447
6478
6428
6458
71,854,200
-5.10(-0.08%)
Aug 06, 2012
6457
6486
6428
6463
40,092,500
+1.46(+0.02%)
Aug 05, 2012
6420
6469
6416
6462
0
+0.00(+0.00%)
Aug 04, 2012
6420
6469
6416
6462
0
+0.04(+0.00%)
Aug 03, 2012
6420
6469
6416
6462
86,352,496
+54.20(+0.85%)
Aug 02, 2012
6430
6486
6401
6407
70,877,800
+8.00(+0.13%)
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.