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
NVIDIA Corp
(NQ:
NVDA
)
116.00
-1.87 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012
0.3831
0.3863
0.3776
0.3840
528,524,672
+0.00(+1.08%)
Mar 29, 2012
0.3776
0.3828
0.3729
0.3799
373,582,560
+0.00(+0.46%)
Mar 28, 2012
0.3744
0.3831
0.3716
0.3781
894,557,568
+0.01(+2.29%)
Mar 27, 2012
0.3686
0.3741
0.3679
0.3696
420,958,688
+0.00(+0.68%)
Mar 26, 2012
0.3664
0.3689
0.3629
0.3671
288,912,512
+0.00(+1.20%)
Mar 23, 2012
0.3592
0.3639
0.3567
0.3628
316,210,560
+0.00(+0.73%)
Mar 22, 2012
0.3579
0.3631
0.3569
0.3601
426,172,512
-0.00(-0.14%)
Mar 21, 2012
0.3592
0.3639
0.3552
0.3606
468,946,336
+0.00(+0.42%)
Mar 20, 2012
0.3631
0.3631
0.3559
0.3592
450,677,728
-0.01(-1.64%)
Mar 19, 2012
0.3661
0.3679
0.3634
0.3651
406,356,032
+0.00(+0.27%)
Mar 16, 2012
0.3639
0.3656
0.3619
0.3641
429,368,032
+0.00(+0.14%)
Mar 15, 2012
0.3594
0.3656
0.3582
0.3636
383,285,184
+0.01(+1.50%)
Mar 14, 2012
0.3689
0.3695
0.3572
0.3583
737,429,760
-0.01(-2.87%)
Mar 13, 2012
0.3654
0.3709
0.3636
0.3689
554,717,824
+0.01(+1.41%)
Mar 12, 2012
0.3711
0.3736
0.3629
0.3638
300,655,456
-0.01(-1.59%)
Mar 09, 2012
0.3716
0.3744
0.3676
0.3696
368,703,936
-0.00(-0.24%)
Mar 08, 2012
0.3704
0.3744
0.3684
0.3705
431,871,680
+0.00(+0.30%)
Mar 07, 2012
0.3691
0.3709
0.3641
0.3694
443,030,016
+0.00(+0.61%)
Mar 06, 2012
0.3664
0.3694
0.3606
0.3671
472,477,760
-0.00(-0.94%)
Mar 05, 2012
0.3808
0.3816
0.3679
0.3706
516,064,992
-0.01(-3.38%)
Mar 02, 2012
0.3791
0.3891
0.3791
0.3836
685,694,272
+0.00(+0.85%)
Mar 01, 2012
0.3794
0.3848
0.3779
0.3803
451,006,496
+0.00(+0.66%)
Feb 29, 2012
0.3836
0.3901
0.3776
0.3779
690,876,416
-0.00(-1.17%)
Feb 28, 2012
0.3858
0.3903
0.3784
0.3823
701,540,160
-0.00(-0.90%)
Feb 27, 2012
0.3888
0.3906
0.3802
0.3858
747,030,848
-0.01(-2.03%)
Feb 24, 2012
0.3981
0.3986
0.3921
0.3938
367,577,408
-0.00(-0.75%)
Feb 23, 2012
0.3953
0.3991
0.3891
0.3968
324,731,200
+0.00(+0.57%)
Feb 22, 2012
0.3953
0.4050
0.3941
0.3946
493,590,336
-0.00(-0.66%)
Feb 21, 2012
0.3951
0.4070
0.3943
0.3972
519,401,280
+0.00(+0.47%)
Feb 17, 2012
0.4105
0.4133
0.3916
0.3953
1,022,913,664
-0.01(-3.65%)
Feb 16, 2012
0.3756
0.4135
0.3741
0.4103
1,892,943,616
+0.01(+1.73%)
Feb 15, 2012
0.4088
0.4215
0.4023
0.4033
1,111,271,296
-0.00(-0.43%)
Feb 14, 2012
0.4028
0.4085
0.3993
0.4050
454,801,440
+0.00(+0.56%)
Feb 13, 2012
0.4065
0.4080
0.3946
0.4028
612,112,640
+0.01(+1.60%)
Feb 10, 2012
0.4025
0.4040
0.3943
0.3964
441,331,264
-0.01(-2.48%)
Feb 09, 2012
0.4118
0.4140
0.4058
0.4065
563,272,448
-0.00(-0.06%)
Feb 08, 2012
0.3926
0.4145
0.3906
0.4068
849,616,192
+0.01(+3.62%)
Feb 07, 2012
0.3921
0.3948
0.3856
0.3926
411,264,800
+0.00(+0.29%)
Feb 06, 2012
0.3926
0.3931
0.3881
0.3914
279,498,944
-0.00(-0.79%)
Feb 03, 2012
0.3921
0.3978
0.3913
0.3946
496,724,544
+0.01(+2.16%)
Feb 02, 2012
0.3744
0.3878
0.3706
0.3862
697,886,272
+0.01(+3.72%)
Feb 01, 2012
0.3726
0.3766
0.3674
0.3724
429,032,736
+0.00(+1.08%)
Jan 31, 2012
0.3701
0.3704
0.3619
0.3684
359,336,832
-0.00(-0.20%)
Jan 30, 2012
0.3654
0.3709
0.3599
0.3691
399,547,776
-0.00(-0.74%)
Jan 27, 2012
0.3646
0.3739
0.3616
0.3719
451,214,112
+0.00(+1.36%)
Jan 26, 2012
0.3759
0.3801
0.3649
0.3669
801,561,408
-0.00(-0.94%)
Jan 25, 2012
0.3626
0.3714
0.3522
0.3704
1,277,166,720
-0.00(-0.60%)
Jan 24, 2012
0.3619
0.3741
0.3616
0.3726
728,790,144
+0.01(+2.26%)
Jan 23, 2012
0.3549
0.3646
0.3504
0.3644
564,048,128
+0.01(+2.74%)
Jan 20, 2012
0.3574
0.3616
0.3534
0.3547
547,561,920
-0.00(-0.91%)
Jan 19, 2012
0.3517
0.3584
0.3479
0.3579
609,629,120
+0.01(+2.65%)
Jan 18, 2012
0.3437
0.3514
0.3418
0.3487
634,151,616
+0.01(+3.40%)
Jan 17, 2012
0.3477
0.3477
0.3367
0.3372
628,640,064
-0.01(-1.53%)
Jan 13, 2012
0.3492
0.3499
0.3407
0.3424
505,582,400
-0.01(-2.62%)
Jan 12, 2012
0.3547
0.3549
0.3439
0.3517
653,907,584
-0.00(-0.63%)
Jan 11, 2012
0.3579
0.3611
0.3524
0.3539
485,415,552
-0.01(-2.00%)
Jan 10, 2012
0.3681
0.3684
0.3587
0.3611
547,617,024
-0.00(-0.41%)
Jan 09, 2012
0.3629
0.3696
0.3601
0.3626
509,446,016
+0.00(+0.00%)
Jan 06, 2012
0.3666
0.3669
0.3584
0.3626
534,909,664
-0.00(-1.16%)
Jan 05, 2012
0.3524
0.3686
0.3509
0.3669
564,881,792
+0.01(+3.59%)
Jan 04, 2012
0.3504
0.3557
0.3472
0.3542
348,191,200
+0.01(+2.45%)
Dec 30, 2011
0.3484
0.3509
0.3452
0.3457
187,406,000
-0.00(-0.79%)
Dec 29, 2011
0.3454
0.3492
0.3404
0.3484
211,347,600
+0.01(+1.90%)
Dec 28, 2011
0.3507
0.3514
0.3417
0.3419
234,510,352
-0.01(-2.49%)
Dec 27, 2011
0.3519
0.3562
0.3497
0.3507
196,172,064
-0.00(-0.78%)
Dec 23, 2011
0.3587
0.3592
0.3504
0.3534
249,537,008
+0.01(+3.28%)
Dec 21, 2011
0.3447
0.3484
0.3355
0.3422
549,656,064
-0.00(-1.29%)
Dec 20, 2011
0.3357
0.3479
0.3357
0.3467
408,447,200
+0.02(+5.66%)
Dec 19, 2011
0.3384
0.3424
0.3270
0.3281
464,355,712
-0.01(-2.63%)
Dec 16, 2011
0.3384
0.3449
0.3355
0.3370
620,652,928
+0.00(+0.37%)
Dec 15, 2011
0.3444
0.3467
0.3350
0.3357
435,972,000
-0.00(-0.88%)
Dec 14, 2011
0.3494
0.3514
0.3350
0.3387
637,523,904
-0.01(-3.89%)
Dec 13, 2011
0.3671
0.3716
0.3502
0.3524
517,360,096
-0.01(-2.75%)
Dec 12, 2011
0.3636
0.3651
0.3557
0.3624
574,562,688
-0.01(-2.48%)
Dec 09, 2011
0.3636
0.3746
0.3585
0.3716
557,175,616
+0.01(+1.43%)
Dec 08, 2011
0.3746
0.3808
0.3651
0.3664
492,650,016
-0.01(-3.16%)
Dec 07, 2011
0.3781
0.3811
0.3704
0.3784
511,223,296
-0.00(-0.59%)
Dec 06, 2011
0.3883
0.3891
0.3766
0.3806
572,916,288
-0.01(-1.42%)
Dec 05, 2011
0.3986
0.3991
0.3828
0.3861
646,221,056
-0.01(-1.53%)
Dec 02, 2011
0.3988
0.4003
0.3883
0.3921
547,813,504
-0.00(-0.63%)
Dec 01, 2011
0.3866
0.3956
0.3848
0.3946
531,013,408
+0.00(+1.22%)
Nov 30, 2011
0.3831
0.3908
0.3799
0.3898
731,868,928
+0.02(+4.83%)
Nov 29, 2011
0.3694
0.3766
0.3659
0.3719
624,913,728
+0.00(+0.54%)
Nov 28, 2011
0.3616
0.3754
0.3616
0.3699
692,247,872
+0.02(+5.63%)
Nov 25, 2011
0.3554
0.3636
0.3492
0.3502
407,579,072
-0.01(-2.77%)
Nov 23, 2011
0.3721
0.3749
0.3599
0.3601
827,310,848
-0.02(-4.24%)
Nov 22, 2011
0.3689
0.3781
0.3668
0.3761
1,290,526,720
+0.01(+3.08%)
Nov 21, 2011
0.3419
0.3684
0.3367
0.3649
1,333,134,336
+0.02(+5.03%)
Nov 18, 2011
0.3527
0.3527
0.3436
0.3474
502,679,168
-0.00(-0.92%)
Nov 17, 2011
0.3629
0.3639
0.3442
0.3507
659,058,304
-0.01(-3.57%)
Nov 16, 2011
0.3641
0.3739
0.3624
0.3636
513,592,000
-0.01(-2.02%)
Nov 15, 2011
0.3629
0.3737
0.3619
0.3711
506,800,768
+0.00(+1.29%)
Nov 14, 2011
0.3736
0.3774
0.3654
0.3664
501,435,456
-0.01(-1.94%)
Nov 11, 2011
0.3711
0.3766
0.3509
0.3736
1,756,074,624
+0.01(+3.52%)
Nov 10, 2011
0.3659
0.3696
0.3519
0.3609
988,790,720
+0.00(+1.05%)
Nov 09, 2011
0.3674
0.3721
0.3557
0.3572
533,373,664
-0.02(-5.04%)
Nov 08, 2011
0.3724
0.3784
0.3664
0.3761
551,027,072
+0.01(+2.31%)
Nov 07, 2011
0.3669
0.3731
0.3592
0.3676
614,938,432
-0.00(-0.54%)
Nov 04, 2011
0.3621
0.3709
0.3564
0.3696
656,763,968
+0.00(+1.16%)
Nov 03, 2011
0.3484
0.3661
0.3392
0.3654
750,530,432
+0.02(+6.04%)
Nov 02, 2011
0.3542
0.3559
0.3375
0.3446
963,286,912
-0.01(-1.74%)
Nov 01, 2011
0.3557
0.3567
0.3472
0.3507
792,652,864
-0.02(-5.00%)
Oct 31, 2011
0.3766
0.3789
0.3691
0.3691
521,203,776
-0.02(-5.13%)
Oct 28, 2011
0.3771
0.3926
0.3761
0.3891
491,345,600
+0.01(+2.30%)
Oct 27, 2011
0.3781
0.3841
0.3696
0.3803
579,099,968
+0.02(+4.31%)
Oct 26, 2011
0.3674
0.3694
0.3542
0.3646
504,264,416
+0.00(+1.18%)
Oct 25, 2011
0.3694
0.3724
0.3596
0.3604
579,153,600
-0.01(-3.79%)
Oct 24, 2011
0.3626
0.3803
0.3619
0.3746
536,511,616
+0.01(+3.73%)
Oct 21, 2011
0.3639
0.3699
0.3552
0.3611
630,046,400
+0.00(+0.49%)
Oct 20, 2011
0.3681
0.3696
0.3452
0.3594
992,618,432
-0.02(-5.01%)
Oct 19, 2011
0.3866
0.3933
0.3772
0.3784
558,647,296
-0.01(-2.00%)
Oct 18, 2011
0.3706
0.3871
0.3684
0.3861
592,260,352
+0.01(+3.61%)
Oct 17, 2011
0.3876
0.3876
0.3706
0.3726
613,190,720
-0.02(-4.96%)
Oct 14, 2011
0.3923
0.3963
0.3826
0.3921
704,494,848
+0.01(+1.68%)
Oct 13, 2011
0.3626
0.3863
0.3616
0.3856
855,879,296
+0.02(+5.82%)
Oct 12, 2011
0.3716
0.3719
0.3641
0.3644
613,492,160
-0.00(-0.07%)
Oct 11, 2011
0.3656
0.3716
0.3634
0.3646
818,011,008
-0.00(-1.08%)
Oct 10, 2011
0.3589
0.3686
0.3582
0.3686
535,117,600
+0.02(+4.45%)
Oct 07, 2011
0.3479
0.3582
0.3407
0.3529
809,023,168
+0.01(+1.87%)
Oct 06, 2011
0.3444
0.3474
0.3345
0.3464
775,019,648
+0.01(+3.97%)
Oct 05, 2011
0.3210
0.3362
0.3145
0.3332
858,714,240
+0.01(+3.57%)
Oct 04, 2011
0.2872
0.3217
0.2861
0.3217
1,364,252,416
+0.03(+9.23%)
Oct 03, 2011
0.3080
0.3177
0.2946
0.2946
951,892,672
-0.02(-5.60%)
Sep 30, 2011
0.3212
0.3230
0.3115
0.3120
680,035,520
-0.01(-4.43%)
Sep 29, 2011
0.3407
0.3464
0.3180
0.3265
868,467,264
-0.01(-2.46%)
Sep 28, 2011
0.3459
0.3547
0.3292
0.3347
1,238,798,976
-0.01(-3.03%)
Sep 27, 2011
0.3534
0.3564
0.3424
0.3452
783,181,952
+0.00(+0.14%)
Sep 26, 2011
0.3482
0.3492
0.3292
0.3447
973,838,272
+0.00(+0.22%)
Sep 23, 2011
0.3350
0.3537
0.3330
0.3439
1,014,202,624
+0.01(+2.07%)
Sep 22, 2011
0.3467
0.3472
0.3305
0.3370
1,316,004,608
-0.02(-6.60%)
Sep 21, 2011
0.3699
0.3762
0.3606
0.3608
716,762,048
-0.01(-1.93%)
Sep 20, 2011
0.3823
0.3838
0.3661
0.3679
793,533,952
-0.01(-2.58%)
Sep 19, 2011
0.3791
0.3818
0.3679
0.3776
967,084,736
-0.01(-2.07%)
Sep 16, 2011
0.3873
0.4015
0.3836
0.3856
1,394,879,872
-0.00(-0.23%)
Sep 15, 2011
0.3896
0.3916
0.3831
0.3865
754,158,400
+0.01(+1.41%)
Sep 14, 2011
0.3719
0.3858
0.3716
0.3811
1,550,487,680
+0.02(+5.16%)
Sep 13, 2011
0.3574
0.3641
0.3519
0.3624
850,461,824
+0.01(+2.25%)
Sep 12, 2011
0.3414
0.3574
0.3414
0.3544
918,022,784
+0.01(+2.38%)
Sep 09, 2011
0.3507
0.3601
0.3432
0.3462
871,886,016
-0.01(-2.12%)
Sep 08, 2011
0.3519
0.3604
0.3479
0.3537
882,227,776
-0.00(-0.49%)
Sep 07, 2011
0.3554
0.3651
0.3457
0.3554
1,609,447,296
+0.03(+8.12%)
Sep 06, 2011
0.3118
0.3295
0.3088
0.3287
695,172,736
+0.01(+2.01%)
Sep 02, 2011
0.3237
0.3282
0.3197
0.3222
472,469,568
-0.01(-2.71%)
Sep 01, 2011
0.3365
0.3437
0.3310
0.3312
764,036,672
-0.00(-0.23%)
Aug 31, 2011
0.3437
0.3472
0.3292
0.3320
707,470,144
-0.01(-2.70%)
Aug 30, 2011
0.3310
0.3439
0.3287
0.3412
686,380,992
+0.01(+2.40%)
Aug 29, 2011
0.3337
0.3345
0.3260
0.3332
603,116,096
+0.01(+2.69%)
Aug 26, 2011
0.3100
0.3277
0.3045
0.3245
734,441,408
+0.01(+4.25%)
Aug 25, 2011
0.3187
0.3245
0.3108
0.3113
692,153,024
-0.01(-4.29%)
Aug 24, 2011
0.3292
0.3302
0.3167
0.3252
688,538,752
-0.00(-1.44%)
Aug 23, 2011
0.3050
0.3302
0.3045
0.3300
940,515,584
+0.03(+10.80%)
Aug 22, 2011
0.3007
0.3043
0.2944
0.2978
613,325,312
+0.01(+1.79%)
Aug 19, 2011
0.2928
0.3091
0.2906
0.2926
763,232,640
-0.01(-1.76%)
Aug 18, 2011
0.3050
0.3080
0.2943
0.2978
804,424,064
-0.02(-6.79%)
Aug 17, 2011
0.3250
0.3305
0.3153
0.3195
554,637,632
-0.00(-1.39%)
Aug 16, 2011
0.3297
0.3342
0.3180
0.3240
718,515,776
-0.01(-2.84%)
Aug 15, 2011
0.3245
0.3342
0.3227
0.3335
866,181,504
+0.01(+3.80%)
Aug 12, 2011
0.3701
0.3706
0.3160
0.3212
3,203,351,296
-0.01(-3.95%)
Aug 11, 2011
0.3078
0.3389
0.3078
0.3345
1,072,122,496
+0.03(+8.67%)
Aug 10, 2011
0.3130
0.3220
0.3060
0.3078
1,141,993,600
-0.01(-4.56%)
Aug 09, 2011
0.3180
0.3230
0.2993
0.3225
1,332,978,560
+0.02(+8.38%)
Aug 08, 2011
0.3073
0.3182
0.2955
0.2975
1,086,402,048
-0.03(-7.88%)
Aug 05, 2011
0.3419
0.3462
0.3143
0.3230
1,273,648,256
-0.01(-3.36%)
Aug 04, 2011
0.3626
0.3626
0.3342
0.3342
981,969,536
-0.04(-9.52%)
Aug 03, 2011
0.3604
0.3706
0.3569
0.3694
767,026,880
+0.01(+2.70%)
Aug 02, 2011
0.3609
0.3836
0.3596
0.3596
1,359,640,576
-0.00(-1.03%)
Aug 01, 2011
0.3529
0.3644
0.3499
0.3634
1,022,132,096
+0.02(+5.35%)
Jul 29, 2011
0.3414
0.3482
0.3397
0.3449
679,287,936
+0.00(+0.00%)
Jul 28, 2011
0.3444
0.3522
0.3389
0.3449
649,709,056
-0.00(-0.18%)
Jul 27, 2011
0.3542
0.3559
0.3447
0.3456
653,731,328
-0.01(-3.78%)
Jul 26, 2011
0.3577
0.3666
0.3539
0.3592
699,927,552
-0.01(-2.44%)
Jul 25, 2011
0.3684
0.3699
0.3629
0.3681
568,260,736
-0.01(-1.60%)
Jul 22, 2011
0.3702
0.3754
0.3651
0.3741
738,936,640
+0.01(+2.04%)
Jul 21, 2011
0.3507
0.3691
0.3454
0.3666
1,146,124,544
+0.02(+4.70%)
Jul 20, 2011
0.3559
0.3579
0.3492
0.3502
664,533,440
-0.00(-1.27%)
Jul 19, 2011
0.3452
0.3554
0.3452
0.3547
603,614,912
+0.01(+3.09%)
Jul 18, 2011
0.3489
0.3509
0.3397
0.3441
820,103,552
-0.01(-2.16%)
Jul 15, 2011
0.3532
0.3554
0.3444
0.3517
829,745,152
+0.00(+0.14%)
Jul 14, 2011
0.3671
0.3694
0.3494
0.3512
1,091,572,480
-0.01(-3.96%)
Jul 13, 2011
0.3714
0.3739
0.3621
0.3656
635,694,336
-0.00(-0.20%)
Jul 12, 2011
0.3696
0.3731
0.3601
0.3664
869,655,040
-0.00(-1.34%)
Jul 11, 2011
0.3776
0.3791
0.3704
0.3714
716,079,616
-0.01(-3.50%)
Jul 08, 2011
0.3868
0.3896
0.3816
0.3848
620,992,128
-0.01(-1.88%)
Jul 07, 2011
0.3928
0.3948
0.3853
0.3922
987,964,096
+0.00(+0.35%)
Jul 06, 2011
0.3958
0.3966
0.3861
0.3908
530,751,360
-0.01(-1.32%)
Jul 05, 2011
0.4023
0.4060
0.3926
0.3961
536,464,512
-0.01(-1.64%)
Jul 01, 2011
0.3976
0.4043
0.3896
0.4027
542,084,480
+0.01(+1.32%)
Jun 30, 2011
0.3936
0.4018
0.3876
0.3974
653,844,224
+0.00(+1.24%)
Jun 29, 2011
0.3891
0.3966
0.3756
0.3926
962,815,168
+0.01(+1.55%)
Jun 28, 2011
0.3843
0.3911
0.3816
0.3866
693,677,760
+0.00(+0.58%)
Jun 27, 2011
0.3926
0.3951
0.3706
0.3843
1,144,235,648
-0.01(-2.10%)
Jun 24, 2011
0.4023
0.4058
0.3901
0.3926
530,442,240
-0.01(-2.90%)
Jun 23, 2011
0.3876
0.4069
0.3841
0.4043
745,785,344
+0.01(+2.99%)
Jun 22, 2011
0.3953
0.4006
0.3918
0.3926
653,262,720
-0.01(-1.38%)
Jun 21, 2011
0.3911
0.4011
0.3873
0.3981
705,941,568
+0.01(+2.18%)
Jun 20, 2011
0.3916
0.3991
0.3866
0.3896
747,725,120
-0.00(-1.17%)
Jun 17, 2011
0.4085
0.4088
0.3818
0.3942
1,471,461,888
-0.01(-2.38%)
Jun 16, 2011
0.4185
0.4249
0.3978
0.4038
1,027,327,488
-0.01(-3.46%)
Jun 15, 2011
0.4218
0.4242
0.4095
0.4183
938,131,520
-0.01(-2.16%)
Jun 14, 2011
0.4277
0.4370
0.4257
0.4275
535,839,072
+0.00(+0.85%)
Jun 13, 2011
0.4270
0.4325
0.4210
0.4239
576,120,512
-0.00(-0.73%)
Jun 10, 2011
0.4340
0.4366
0.4235
0.4270
494,747,072
-0.01(-1.44%)
Jun 09, 2011
0.4380
0.4390
0.4175
0.4332
743,264,896
-0.00(-1.14%)
Jun 08, 2011
0.4482
0.4509
0.4347
0.4382
570,522,176
-0.01(-2.71%)
Jun 07, 2011
0.4542
0.4567
0.4484
0.4504
434,970,784
-0.00(-0.06%)
Jun 06, 2011
0.4607
0.4639
0.4502
0.4507
436,930,496
-0.01(-2.11%)
Jun 03, 2011
0.4696
0.4739
0.4582
0.4604
550,702,976
+0.01(+1.76%)
May 24, 2011
0.4529
0.4706
0.4517
0.4525
722,073,920
+0.00(+0.39%)
May 23, 2011
0.4447
0.4539
0.4390
0.4507
588,577,792
-0.00(-0.11%)
May 20, 2011
0.4425
0.4522
0.4405
0.4512
577,299,328
+0.01(+1.74%)
May 19, 2011
0.4534
0.4537
0.4367
0.4435
652,423,936
-0.01(-1.44%)
May 18, 2011
0.4415
0.4537
0.4400
0.4499
660,402,752
+0.01(+2.33%)
May 17, 2011
0.4400
0.4402
0.4270
0.4397
1,423,724,544
-0.00(-0.40%)
May 16, 2011
0.4542
0.4552
0.4412
0.4415
729,871,168
-0.01(-3.06%)
May 13, 2011
0.4789
0.4801
0.4519
0.4554
2,030,304,896
-0.06(-10.93%)
May 12, 2011
0.4938
0.5118
0.4926
0.5113
1,218,134,528
+0.02(+3.17%)
May 11, 2011
0.4958
0.5008
0.4888
0.4956
618,703,936
+0.00(+0.46%)
May 10, 2011
0.4966
0.4971
0.4883
0.4933
692,139,648
+0.00(+0.15%)
May 09, 2011
0.4834
0.4951
0.4821
0.4926
707,998,272
+0.01(+2.23%)
May 06, 2011
0.4751
0.4863
0.4714
0.4819
843,137,536
+0.02(+3.54%)
May 05, 2011
0.4614
0.4709
0.4552
0.4654
543,951,168
+0.00(+0.05%)
May 04, 2011
0.4701
0.4754
0.4564
0.4651
640,869,952
-0.00(-0.74%)
May 03, 2011
0.4863
0.4878
0.4627
0.4686
811,198,720
-0.02(-4.76%)
May 02, 2011
0.4911
0.5095
0.4896
0.4921
615,311,936
-0.01(-1.35%)
Apr 29, 2011
0.4898
0.5098
0.4891
0.4988
837,764,672
+0.01(+2.51%)
Apr 28, 2011
0.4814
0.4963
0.4759
0.4866
686,980,992
+0.01(+1.09%)
Apr 27, 2011
0.4839
0.4839
0.4714
0.4814
451,068,768
+0.00(+0.00%)
Apr 26, 2011
0.4731
0.4861
0.4684
0.4814
678,154,368
+0.01(+2.60%)
Apr 25, 2011
0.4721
0.4769
0.4637
0.4691
621,078,464
+0.01(+1.57%)
Apr 21, 2011
0.4681
0.4710
0.4609
0.4619
422,379,648
-0.00(-0.27%)
Apr 20, 2011
0.4659
0.4726
0.4557
0.4632
650,875,904
+0.01(+3.05%)
Apr 19, 2011
0.4514
0.4532
0.4372
0.4494
660,899,136
-0.00(-0.39%)
Apr 18, 2011
0.4557
0.4587
0.4439
0.4512
745,063,104
-0.02(-3.31%)
Apr 15, 2011
0.4582
0.4724
0.4559
0.4666
972,012,864
+0.00(+1.08%)
Apr 14, 2011
0.4390
0.4619
0.4365
0.4617
1,257,673,344
+0.02(+4.22%)
Apr 13, 2011
0.4377
0.4457
0.4322
0.4430
750,502,208
+0.01(+2.25%)
Apr 12, 2011
0.4277
0.4362
0.4198
0.4332
842,744,960
+0.00(+0.29%)
Apr 11, 2011
0.4395
0.4417
0.4272
0.4320
547,003,904
-0.01(-1.31%)
Apr 08, 2011
0.4549
0.4549
0.4365
0.4377
748,592,576
-0.01(-3.04%)
Apr 07, 2011
0.4365
0.4542
0.4347
0.4514
1,023,096,576
+0.02(+3.67%)
Apr 06, 2011
0.4417
0.4422
0.4317
0.4355
859,009,408
-0.00(-0.68%)
Apr 05, 2011
0.4442
0.4477
0.4375
0.4385
823,016,704
+0.00(+0.17%)
Apr 04, 2011
0.4539
0.4552
0.4345
0.4377
925,474,624
-0.02(-3.57%)
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.