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
Gladstone Investment
(NQ:
GAIN
)
14.07
+0.03 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2006
3.956
4.001
3.938
3.985
478,986
+0.05(+1.32%)
Dec 28, 2006
3.956
3.956
3.917
3.933
225,904
-0.02(-0.53%)
Dec 27, 2006
3.910
3.964
3.889
3.954
917,910
+0.03(+0.80%)
Dec 26, 2006
3.899
3.956
3.860
3.923
300,714
+0.02(+0.53%)
Dec 22, 2006
3.899
3.923
3.899
3.902
60,302
-0.02(-0.46%)
Dec 21, 2006
3.904
3.925
3.881
3.920
342,406
+0.02(+0.53%)
Dec 20, 2006
3.925
3.925
3.889
3.899
227,741
-0.03(-0.66%)
Dec 19, 2006
3.910
4.295
3.852
3.925
666,161
+0.03(+0.87%)
Dec 18, 2006
3.902
3.904
3.886
3.891
196,306
+0.00(+0.07%)
Dec 15, 2006
3.902
3.904
3.878
3.889
2,049,373
-0.02(-0.40%)
Dec 14, 2006
3.889
3.917
3.876
3.904
636,363
+0.01(+0.13%)
Dec 13, 2006
3.899
3.917
3.868
3.899
133,948
+0.00(+0.00%)
Dec 12, 2006
3.902
3.904
3.883
3.899
125,254
+0.00(+0.00%)
Dec 11, 2006
3.860
3.899
3.860
3.899
106,855
+0.02(+0.60%)
Dec 08, 2006
3.865
3.891
3.857
3.876
53,798
+0.01(+0.13%)
Dec 07, 2006
3.863
3.883
3.844
3.870
82,270
+0.00(+0.00%)
Dec 06, 2006
3.839
3.878
3.821
3.870
65,950
+0.02(+0.41%)
Dec 05, 2006
3.863
3.904
3.842
3.855
1,708,130
+0.01(+0.20%)
Dec 04, 2006
3.800
3.857
3.777
3.847
225,209
+0.04(+0.96%)
Dec 01, 2006
3.826
3.852
3.803
3.811
181,557
-0.00(-0.07%)
Nov 30, 2006
3.850
3.878
3.813
3.813
215,147
-0.01(-0.34%)
Nov 29, 2006
3.798
3.826
3.774
3.826
204,850
+0.04(+1.03%)
Nov 28, 2006
3.743
3.787
3.738
3.787
127,755
+0.03(+0.76%)
Nov 27, 2006
3.777
3.813
3.751
3.759
245,928
-0.05(-1.23%)
Nov 24, 2006
3.808
3.826
3.792
3.805
52,530
-0.01(-0.27%)
Nov 22, 2006
3.852
3.852
3.787
3.816
147,049
-0.02(-0.61%)
Nov 21, 2006
3.883
3.917
3.829
3.839
191,016
-0.04(-1.14%)
Nov 20, 2006
3.878
3.917
3.821
3.883
250,173
+0.02(+0.54%)
Nov 17, 2006
3.878
3.878
3.811
3.863
152,185
-0.02(-0.60%)
Nov 16, 2006
3.868
3.889
3.839
3.886
186,847
+0.04(+0.95%)
Nov 15, 2006
3.842
3.863
3.803
3.850
197,977
-0.00(-0.07%)
Nov 14, 2006
3.824
3.860
3.803
3.852
152,351
+0.03(+0.75%)
Nov 13, 2006
3.824
3.863
3.790
3.824
199,399
+0.00(+0.07%)
Nov 10, 2006
3.730
3.876
3.730
3.821
237,664
+0.09(+2.37%)
Nov 09, 2006
3.844
3.844
3.717
3.733
108,511
-0.09(-2.45%)
Nov 08, 2006
3.818
3.876
3.772
3.826
109,221
+0.00(+0.00%)
Nov 07, 2006
3.748
3.850
3.748
3.826
319,824
+0.07(+1.80%)
Nov 06, 2006
3.738
3.764
3.717
3.759
109,348
+0.02(+0.56%)
Nov 03, 2006
3.644
3.746
3.600
3.738
365,469
+0.05(+1.34%)
Nov 02, 2006
3.725
3.738
3.634
3.688
309,577
-0.05(-1.39%)
Nov 01, 2006
3.795
3.834
3.727
3.740
132,868
-0.07(-1.91%)
Oct 31, 2006
3.860
3.873
3.782
3.813
261,196
-0.03(-0.75%)
Oct 30, 2006
3.800
3.870
3.790
3.842
201,965
+0.03(+0.75%)
Oct 27, 2006
3.824
3.839
3.808
3.813
178,760
-0.03(-0.68%)
Oct 26, 2006
3.777
3.839
3.777
3.839
188,142
+0.04(+1.10%)
Oct 25, 2006
3.795
3.839
3.787
3.798
291,228
-0.02(-0.61%)
Oct 24, 2006
3.795
3.834
3.790
3.821
118,127
-0.01(-0.34%)
Oct 23, 2006
3.816
3.844
3.803
3.834
95,387
+0.01(+0.20%)
Oct 20, 2006
3.842
3.852
3.779
3.826
210,018
+0.00(+0.07%)
Oct 19, 2006
3.774
3.844
3.764
3.824
249,924
+0.03(+0.75%)
Oct 18, 2006
3.826
3.839
3.756
3.795
188,238
-0.03(-0.75%)
Oct 17, 2006
3.852
3.852
3.753
3.824
238,959
-0.06(-1.54%)
Oct 16, 2006
3.917
3.917
3.876
3.883
119,410
-0.03(-0.73%)
Oct 13, 2006
3.943
3.943
3.844
3.912
207,175
-0.02(-0.46%)
Oct 12, 2006
3.930
3.943
3.883
3.930
248,998
+0.03(+0.87%)
Oct 11, 2006
3.894
3.923
3.829
3.896
320,527
+0.00(+0.07%)
Oct 10, 2006
3.894
3.894
3.829
3.894
181,730
+0.00(+0.07%)
Oct 09, 2006
3.868
3.891
3.831
3.891
158,041
+0.01(+0.20%)
Oct 06, 2006
3.865
3.894
3.842
3.883
167,526
+0.00(+0.00%)
Oct 05, 2006
3.847
3.894
3.813
3.883
233,623
+0.03(+0.67%)
Oct 04, 2006
3.798
3.863
3.785
3.857
206,241
+0.04(+1.16%)
Oct 03, 2006
3.766
3.813
3.748
3.813
222,808
+0.05(+1.31%)
Oct 02, 2006
3.790
3.839
3.759
3.764
132,519
-0.04(-0.96%)
Sep 29, 2006
3.790
3.831
3.769
3.800
353,798
+0.02(+0.62%)
Sep 28, 2006
3.795
3.811
3.753
3.777
205,765
-0.02(-0.48%)
Sep 27, 2006
3.727
3.795
3.727
3.795
234,556
+0.05(+1.32%)
Sep 26, 2006
3.709
3.761
3.673
3.746
226,192
+0.05(+1.27%)
Sep 25, 2006
3.693
3.709
3.647
3.699
315,033
+0.02(+0.42%)
Sep 22, 2006
3.696
3.733
3.675
3.683
146,250
-0.03(-0.77%)
Sep 21, 2006
3.748
3.774
3.673
3.712
254,707
-0.03(-0.77%)
Sep 20, 2006
3.688
3.764
3.657
3.740
313,319
+0.08(+2.28%)
Sep 19, 2006
3.680
3.696
3.644
3.657
183,770
-0.07(-1.82%)
Sep 18, 2006
3.751
3.777
3.712
3.725
235,486
-0.03(-0.69%)
Sep 15, 2006
3.706
3.764
3.691
3.751
587,651
+0.06(+1.69%)
Sep 14, 2006
3.634
3.693
3.634
3.688
235,348
+0.04(+1.00%)
Sep 13, 2006
3.589
3.652
3.558
3.652
197,797
+0.07(+2.04%)
Sep 12, 2006
3.571
3.589
3.555
3.579
227,556
+0.04(+1.03%)
Sep 11, 2006
3.516
3.555
3.514
3.542
3,388,653
+0.02(+0.52%)
Sep 08, 2006
3.509
3.563
3.503
3.524
238,717
+0.01(+0.30%)
Sep 07, 2006
3.548
3.592
3.503
3.514
447,967
-0.03(-0.81%)
Sep 06, 2006
3.574
3.602
3.540
3.542
338,199
-0.05(-1.38%)
Sep 05, 2006
3.615
3.626
3.574
3.592
143,945
-0.03(-0.93%)
Sep 01, 2006
3.644
3.644
3.600
3.626
184,945
+0.01(+0.14%)
Aug 31, 2006
3.600
3.652
3.582
3.621
205,208
+0.04(+1.02%)
Aug 30, 2006
3.553
3.592
3.527
3.584
210,675
+0.03(+0.88%)
Aug 29, 2006
3.550
3.556
3.529
3.553
283,533
+0.01(+0.29%)
Aug 28, 2006
3.561
3.587
3.524
3.542
172,079
+0.01(+0.15%)
Aug 25, 2006
3.527
3.566
3.527
3.537
121,108
+0.00(+0.07%)
Aug 24, 2006
3.553
3.566
3.527
3.535
196,905
-0.01(-0.29%)
Aug 23, 2006
3.592
3.626
3.529
3.545
238,421
-0.04(-1.02%)
Aug 22, 2006
3.540
3.615
3.535
3.582
166,462
+0.04(+1.10%)
Aug 21, 2006
3.634
3.634
3.535
3.542
205,646
-0.08(-2.23%)
Aug 18, 2006
3.615
3.636
3.566
3.623
193,574
+0.04(+1.02%)
Aug 17, 2006
3.537
3.595
3.537
3.587
185,868
+0.03(+0.73%)
Aug 16, 2006
3.589
3.589
3.509
3.561
329,970
-0.02(-0.51%)
Aug 15, 2006
3.522
3.579
3.509
3.579
198,116
+0.07(+1.85%)
Aug 14, 2006
3.556
3.574
3.503
3.514
143,464
-0.03(-0.74%)
Aug 11, 2006
3.584
3.587
3.516
3.540
192,257
-0.04(-1.09%)
Aug 10, 2006
3.524
3.600
3.501
3.579
213,495
+0.05(+1.48%)
Aug 09, 2006
3.574
3.589
3.527
3.527
299,565
-0.03(-0.88%)
Aug 08, 2006
3.628
3.631
3.556
3.558
383,138
-0.08(-2.29%)
Aug 07, 2006
3.647
3.652
3.579
3.641
330,120
-0.02(-0.50%)
Aug 04, 2006
3.696
3.706
3.634
3.660
150,553
+0.00(+0.07%)
Aug 03, 2006
3.670
3.693
3.553
3.657
440,494
-0.04(-1.13%)
Aug 02, 2006
3.800
3.886
3.696
3.699
244,841
-0.07(-1.73%)
Aug 01, 2006
3.787
3.839
3.730
3.764
144,110
-0.05(-1.23%)
Jul 31, 2006
3.787
3.821
3.740
3.811
150,180
+0.04(+0.97%)
Jul 28, 2006
3.733
3.785
3.706
3.774
120,075
+0.08(+2.11%)
Jul 27, 2006
3.785
3.790
3.678
3.696
157,737
-0.05(-1.39%)
Jul 26, 2006
3.774
3.798
3.699
3.748
266,993
-0.04(-0.96%)
Jul 25, 2006
3.657
3.798
3.657
3.785
180,719
+0.11(+3.12%)
Jul 24, 2006
3.680
3.696
3.637
3.670
117,431
+0.00(+0.00%)
Jul 21, 2006
3.699
3.699
3.626
3.670
160,115
-0.02(-0.42%)
Jul 20, 2006
3.704
3.704
3.657
3.686
105,618
-0.01(-0.21%)
Jul 19, 2006
3.636
3.706
3.621
3.693
219,826
+0.02(+0.50%)
Jul 18, 2006
3.621
3.683
3.610
3.675
149,673
+0.05(+1.29%)
Jul 17, 2006
3.667
3.709
3.621
3.628
208,539
-0.05(-1.41%)
Jul 14, 2006
3.626
3.693
3.579
3.680
206,587
+0.04(+1.22%)
Jul 13, 2006
3.639
3.665
3.608
3.636
197,482
+0.01(+0.29%)
Jul 12, 2006
3.688
3.720
3.626
3.626
123,675
-0.08(-2.04%)
Jul 11, 2006
3.673
3.722
3.657
3.701
120,444
+0.02(+0.64%)
Jul 10, 2006
3.657
3.740
3.647
3.678
111,246
+0.02(+0.50%)
Jul 07, 2006
3.714
3.759
3.647
3.660
191,838
-0.07(-1.88%)
Jul 06, 2006
3.787
3.826
3.691
3.730
161,652
-0.07(-1.78%)
Jul 05, 2006
3.834
3.847
3.686
3.798
300,241
-0.06(-1.55%)
Jul 03, 2006
3.865
3.865
3.816
3.857
151,375
-0.05(-1.20%)
Jun 30, 2006
3.639
3.904
3.595
3.904
1,885,650
+0.27(+7.30%)
Jun 29, 2006
3.584
3.641
3.529
3.639
436,825
+0.07(+1.97%)
Jun 28, 2006
3.563
3.592
3.550
3.569
176,912
+0.00(+0.07%)
Jun 27, 2006
3.576
3.613
3.561
3.566
132,546
-0.02(-0.58%)
Jun 26, 2006
3.592
3.602
3.561
3.587
150,987
+0.03(+0.73%)
Jun 23, 2006
3.540
3.600
3.537
3.561
194,350
+0.01(+0.22%)
Jun 22, 2006
3.535
3.589
3.535
3.553
145,481
+0.01(+0.15%)
Jun 21, 2006
3.556
3.644
3.532
3.548
255,364
-0.01(-0.22%)
Jun 20, 2006
3.579
3.600
3.553
3.556
142,289
-0.02(-0.58%)
Jun 19, 2006
3.680
3.696
3.574
3.576
446,023
-0.10(-2.83%)
Jun 16, 2006
3.649
3.696
3.649
3.680
890,828
+0.01(+0.36%)
Jun 15, 2006
3.657
3.673
3.626
3.667
112,352
+0.05(+1.37%)
Jun 14, 2006
3.709
3.709
3.579
3.618
257,988
-0.04(-1.00%)
Jun 13, 2006
3.634
3.706
3.610
3.654
182,763
-0.00(-0.07%)
Jun 12, 2006
3.727
3.746
3.652
3.657
187,370
-0.07(-1.97%)
Jun 09, 2006
3.670
3.774
3.626
3.730
281,969
+0.05(+1.43%)
Jun 08, 2006
3.608
3.691
3.579
3.678
160,507
+0.05(+1.44%)
Jun 07, 2006
3.714
3.751
3.618
3.626
211,927
-0.10(-2.59%)
Jun 06, 2006
3.683
3.722
3.657
3.722
160,653
+0.07(+1.78%)
Jun 05, 2006
3.746
3.756
3.657
3.657
205,565
-0.10(-2.77%)
Jun 02, 2006
3.748
3.837
3.717
3.761
92,140
-0.03(-0.69%)
Jun 01, 2006
3.699
3.787
3.683
3.787
162,278
+0.11(+2.90%)
May 31, 2006
3.727
3.787
3.665
3.680
294,824
-0.01(-0.28%)
May 30, 2006
3.727
3.733
3.665
3.691
199,437
-0.05(-1.46%)
May 26, 2006
3.709
3.813
3.673
3.746
131,581
+0.05(+1.41%)
May 25, 2006
3.613
3.696
3.576
3.693
224,194
+0.12(+3.43%)
May 24, 2006
3.537
3.610
3.519
3.571
247,296
+0.04(+1.18%)
May 23, 2006
3.602
3.639
3.526
3.529
288,243
-0.05(-1.38%)
May 22, 2006
3.556
3.589
3.516
3.579
162,390
+0.03(+0.95%)
May 19, 2006
3.519
3.584
3.519
3.545
189,702
+0.01(+0.29%)
May 18, 2006
3.582
3.639
3.516
3.535
251,003
-0.05(-1.31%)
May 17, 2006
3.652
3.662
3.579
3.582
205,488
-0.06(-1.71%)
May 16, 2006
3.673
3.688
3.634
3.644
139,127
-0.01(-0.14%)
May 15, 2006
3.618
3.693
3.605
3.649
299,062
+0.02(+0.57%)
May 12, 2006
3.667
3.701
3.628
3.628
223,042
-0.06(-1.55%)
May 11, 2006
3.759
3.766
3.683
3.686
229,842
-0.05(-1.26%)
May 10, 2006
3.774
3.795
3.733
3.733
255,107
-0.04(-0.97%)
May 09, 2006
3.769
3.837
3.759
3.769
194,650
-0.01(-0.34%)
May 08, 2006
3.756
3.823
3.740
3.782
137,294
+0.02(+0.62%)
May 05, 2006
3.821
3.837
3.738
3.759
246,289
-0.03(-0.89%)
May 04, 2006
3.753
3.837
3.735
3.792
409,363
+0.02(+0.62%)
May 03, 2006
3.795
3.795
3.753
3.769
205,365
+0.00(+0.07%)
May 02, 2006
3.792
3.792
3.743
3.766
233,146
+0.01(+0.35%)
May 01, 2006
3.792
3.798
3.727
3.753
111,984
-0.01(-0.28%)
Apr 28, 2006
3.769
3.798
3.722
3.764
239,351
+0.03(+0.70%)
Apr 27, 2006
3.746
3.785
3.704
3.738
202,384
+0.00(+0.00%)
Apr 26, 2006
3.720
3.772
3.712
3.738
76,826
+0.00(+0.00%)
Apr 25, 2006
3.769
3.769
3.709
3.738
210,406
+0.01(+0.21%)
Apr 24, 2006
3.766
3.799
3.725
3.730
249,989
-0.03(-0.69%)
Apr 21, 2006
3.826
3.826
3.743
3.756
142,627
-0.05(-1.43%)
Apr 20, 2006
3.660
3.826
3.660
3.811
169,390
+0.13(+3.61%)
Apr 19, 2006
3.800
3.800
3.647
3.678
363,529
-0.12(-3.15%)
Apr 18, 2006
3.751
3.798
3.727
3.798
210,102
+0.05(+1.32%)
Apr 17, 2006
3.832
3.841
3.720
3.748
372,458
-0.09(-2.24%)
Apr 13, 2006
3.865
3.876
3.813
3.834
163,519
-0.01(-0.20%)
Apr 12, 2006
3.865
3.891
3.826
3.842
281,316
-0.02(-0.61%)
Apr 11, 2006
3.891
3.928
3.865
3.865
179,156
-0.01(-0.27%)
Apr 10, 2006
3.868
3.925
3.865
3.876
131,781
-0.00(-0.07%)
Apr 07, 2006
3.904
3.930
3.865
3.878
120,271
-0.01(-0.27%)
Apr 06, 2006
3.891
3.930
3.881
3.889
121,396
-0.02(-0.47%)
Apr 05, 2006
3.883
3.930
3.860
3.907
223,007
+0.02(+0.60%)
Apr 04, 2006
3.894
3.933
3.865
3.883
171,172
+0.01(+0.13%)
Apr 03, 2006
3.923
3.923
3.865
3.878
136,349
-0.05(-1.32%)
Mar 31, 2006
3.941
3.949
3.855
3.930
289,300
+0.02(+0.60%)
Mar 30, 2006
3.920
3.959
3.881
3.907
163,592
-0.02(-0.53%)
Mar 29, 2006
3.904
3.938
3.896
3.928
285,692
+0.02(+0.40%)
Mar 28, 2006
3.936
3.969
3.904
3.912
196,467
-0.04(-0.99%)
Mar 27, 2006
3.964
3.969
3.915
3.951
151,621
+0.01(+0.20%)
Mar 24, 2006
3.917
3.982
3.894
3.943
115,518
+0.01(+0.33%)
Mar 23, 2006
3.941
3.998
3.904
3.930
127,935
-0.03(-0.66%)
Mar 22, 2006
3.975
3.985
3.902
3.956
139,461
+0.05(+1.20%)
Mar 21, 2006
3.980
3.982
3.907
3.910
204,605
-0.06(-1.51%)
Mar 20, 2006
3.959
3.980
3.930
3.969
130,774
+0.04(+0.93%)
Mar 17, 2006
3.969
3.982
3.925
3.933
566,221
-0.01(-0.13%)
Mar 16, 2006
3.949
3.969
3.904
3.938
127,171
+0.03(+0.67%)
Mar 15, 2006
3.995
3.998
3.904
3.912
285,285
-0.06(-1.44%)
Mar 14, 2006
3.943
3.995
3.894
3.969
218,420
+0.03(+0.86%)
Mar 13, 2006
3.928
3.956
3.881
3.936
181,127
+0.02(+0.47%)
Mar 10, 2006
3.894
3.925
3.886
3.917
96,259
+0.02(+0.60%)
Mar 09, 2006
3.928
3.954
3.889
3.894
370,813
-0.03(-0.66%)
Mar 08, 2006
3.930
3.941
3.891
3.920
176,374
+0.02(+0.47%)
Mar 07, 2006
3.912
3.943
3.891
3.902
228,255
-0.03(-0.86%)
Mar 06, 2006
3.943
3.943
3.912
3.936
180,247
+0.01(+0.13%)
Mar 03, 2006
3.941
3.943
3.910
3.930
572,187
-0.00(-0.07%)
Mar 02, 2006
3.943
3.943
3.917
3.933
274,792
-0.01(-0.20%)
Mar 01, 2006
3.910
3.943
3.910
3.941
159,489
+0.02(+0.46%)
Feb 28, 2006
3.943
3.943
3.907
3.923
225,766
-0.02(-0.53%)
Feb 27, 2006
3.941
3.946
3.912
3.943
304,368
+0.01(+0.20%)
Feb 24, 2006
3.923
3.943
3.873
3.936
292,561
+0.04(+1.00%)
Feb 23, 2006
3.912
3.943
3.873
3.896
243,085
-0.03(-0.80%)
Feb 22, 2006
3.891
3.941
3.886
3.928
322,632
+0.03(+0.67%)
Feb 21, 2006
3.941
3.943
3.816
3.902
129,180
-0.01(-0.20%)
Feb 17, 2006
3.956
3.969
3.891
3.910
269,756
-0.01(-0.27%)
Feb 16, 2006
3.930
4.008
3.907
3.920
277,770
-0.03(-0.86%)
Feb 15, 2006
3.920
3.969
3.865
3.954
185,733
+0.08(+1.95%)
Feb 14, 2006
3.930
3.938
3.865
3.878
171,107
-0.04(-0.93%)
Feb 13, 2006
3.925
3.925
3.864
3.915
181,876
+0.04(+0.94%)
Feb 10, 2006
3.857
3.904
3.839
3.878
274,385
+0.01(+0.20%)
Feb 09, 2006
3.930
3.938
3.829
3.870
168,187
-0.03(-0.87%)
Feb 08, 2006
3.904
3.943
3.852
3.904
195,472
+0.03(+0.67%)
Feb 07, 2006
3.881
3.941
3.873
3.878
163,196
-0.01(-0.33%)
Feb 06, 2006
3.886
3.956
3.850
3.891
188,315
-0.01(-0.27%)
Feb 03, 2006
3.904
3.930
3.852
3.902
169,205
+0.01(+0.20%)
Feb 02, 2006
3.842
3.956
3.826
3.894
224,563
+0.04(+0.94%)
Feb 01, 2006
3.834
3.889
3.790
3.857
177,988
+0.05(+1.40%)
Jan 31, 2006
3.865
3.865
3.769
3.804
250,323
-0.03(-0.78%)
Jan 30, 2006
3.878
3.878
3.805
3.834
235,620
-0.02(-0.61%)
Jan 27, 2006
3.936
3.936
3.837
3.857
186,759
-0.06(-1.46%)
Jan 26, 2006
3.889
3.915
3.808
3.915
218,812
+0.08(+1.97%)
Jan 25, 2006
3.837
3.839
3.756
3.839
210,759
+0.02(+0.48%)
Jan 24, 2006
3.782
3.839
3.753
3.821
202,668
-0.00(-0.07%)
Jan 23, 2006
3.813
3.839
3.782
3.824
147,176
+0.06(+1.66%)
Jan 20, 2006
3.834
3.834
3.748
3.761
184,358
-0.04(-1.16%)
Jan 19, 2006
3.826
3.826
3.740
3.805
122,925
+0.05(+1.25%)
Jan 18, 2006
3.761
3.839
3.735
3.759
166,750
-0.03(-0.89%)
Jan 17, 2006
3.748
3.839
3.748
3.792
89,631
-0.02(-0.48%)
Jan 13, 2006
3.800
3.863
3.730
3.811
305,697
+0.01(+0.21%)
Jan 12, 2006
3.826
3.839
3.785
3.803
196,706
-0.00(-0.07%)
Jan 11, 2006
3.717
3.834
3.652
3.805
308,171
+0.14(+3.84%)
Jan 10, 2006
3.680
3.735
3.608
3.665
448,439
+0.04(+1.15%)
Jan 09, 2006
3.631
3.644
3.579
3.623
215,235
+0.02(+0.58%)
Jan 06, 2006
3.680
3.709
3.579
3.602
226,227
-0.01(-0.14%)
Jan 05, 2006
3.636
3.709
3.595
3.608
231,882
-0.04(-1.07%)
Jan 04, 2006
3.654
3.691
3.592
3.647
237,134
+0.02(+0.57%)
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.