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
Domino's Pizza Inc
(NY:
DPZ
)
524.22
-3.02 (-0.57%)
Streaming Delayed Price
Updated: 2:07 PM EDT, Jun 14, 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 (%)
Apr 30, 2009
7.838
8.222
7.552
7.708
2,295,203
+0.19(+2.50%)
Apr 29, 2009
7.087
7.626
7.022
7.520
1,730,979
+0.48(+6.84%)
Apr 28, 2009
6.875
7.218
6.793
7.038
697,501
+0.11(+1.53%)
Apr 27, 2009
6.671
7.389
6.654
6.932
1,360,704
+0.09(+1.31%)
Apr 24, 2009
6.524
6.916
6.450
6.842
1,645,165
+0.38(+5.81%)
Apr 23, 2009
6.181
6.507
5.985
6.467
1,267,704
+0.42(+6.88%)
Apr 22, 2009
5.789
6.548
5.748
6.050
1,775,096
+0.18(+3.06%)
Apr 21, 2009
5.389
5.887
5.340
5.870
1,231,362
+0.44(+8.12%)
Apr 20, 2009
5.634
5.675
5.234
5.430
529,856
-0.33(-5.67%)
Apr 17, 2009
5.911
5.960
5.683
5.756
516,591
-0.16(-2.76%)
Apr 16, 2009
5.830
5.985
5.699
5.919
583,093
+0.12(+2.11%)
Apr 15, 2009
5.830
5.846
5.642
5.797
654,980
-0.07(-1.11%)
Apr 14, 2009
5.944
6.001
5.797
5.862
484,335
-0.15(-2.45%)
Apr 13, 2009
6.009
6.042
5.748
6.009
726,661
-0.02(-0.27%)
Apr 09, 2009
5.732
6.140
5.675
6.026
1,858,637
+0.42(+7.42%)
Apr 08, 2009
5.462
5.626
5.430
5.609
1,283,351
+0.16(+3.00%)
Apr 07, 2009
5.511
5.650
5.307
5.446
396,540
-0.07(-1.19%)
Apr 06, 2009
5.691
5.707
5.430
5.511
780,858
-0.23(-3.98%)
Apr 03, 2009
5.528
5.740
5.421
5.740
1,043,680
+0.22(+3.99%)
Apr 02, 2009
5.307
5.846
5.307
5.519
1,978,282
+0.28(+5.30%)
Apr 01, 2009
5.217
5.397
5.217
5.242
631,817
-0.11(-1.98%)
Mar 31, 2009
5.413
5.531
5.299
5.348
427,344
-0.07(-1.36%)
Mar 30, 2009
5.332
5.544
5.307
5.421
381,916
-0.33(-5.82%)
Mar 26, 2009
5.609
5.952
5.609
5.756
1,475,147
+0.22(+3.98%)
Mar 25, 2009
5.560
5.683
5.266
5.536
461,950
+0.11(+1.95%)
Mar 24, 2009
5.413
5.666
5.299
5.430
666,347
-0.06(-1.04%)
Mar 23, 2009
5.421
5.503
5.389
5.487
944,828
+0.22(+4.19%)
Mar 20, 2009
5.446
5.446
5.217
5.266
569,404
-0.08(-1.53%)
Mar 19, 2009
5.536
5.536
5.299
5.348
834,426
-0.06(-1.06%)
Mar 18, 2009
5.201
5.446
5.054
5.405
766,099
+0.20(+3.92%)
Mar 17, 2009
4.981
5.217
4.981
5.201
326,495
+0.11(+2.25%)
Mar 16, 2009
5.283
5.389
5.062
5.087
427,577
-0.16(-2.96%)
Mar 13, 2009
5.283
5.315
5.087
5.242
0
+0.11(+2.23%)
Mar 12, 2009
5.021
5.136
4.923
5.127
813,801
+0.07(+1.29%)
Mar 11, 2009
5.038
5.136
4.915
5.062
648,619
+0.07(+1.47%)
Mar 10, 2009
4.817
5.054
4.776
4.989
636,626
+0.31(+6.63%)
Mar 09, 2009
4.760
4.907
4.580
4.678
707,139
-0.12(-2.55%)
Mar 06, 2009
4.793
4.932
4.678
4.801
0
+0.07(+1.38%)
Mar 05, 2009
4.899
4.932
4.703
4.736
748,159
-0.52(-9.94%)
Mar 04, 2009
5.168
5.381
5.119
5.258
571,135
-0.21(-3.88%)
Mar 02, 2009
5.487
5.707
5.323
5.470
739,358
-0.11(-1.90%)
Feb 27, 2009
5.258
5.699
5.185
5.577
0
+0.25(+4.75%)
Feb 26, 2009
5.299
5.634
5.233
5.323
803,988
+0.10(+1.87%)
Feb 25, 2009
5.021
5.283
4.883
5.225
1,286,034
+0.20(+4.07%)
Feb 24, 2009
5.446
5.446
3.886
5.021
3,838,509
-0.28(-5.24%)
Feb 23, 2009
5.413
5.527
5.160
5.299
906,908
-0.05(-0.92%)
Feb 20, 2009
5.079
5.446
4.915
5.348
648,818
+0.27(+5.31%)
Feb 19, 2009
5.021
5.193
4.899
5.079
702,289
+0.23(+4.71%)
Feb 18, 2009
4.972
5.030
4.727
4.850
562,940
-0.08(-1.66%)
Feb 17, 2009
5.021
5.103
4.887
4.932
439,582
-0.33(-6.36%)
Feb 13, 2009
5.405
5.474
5.209
5.266
382,793
-0.05(-0.92%)
Feb 12, 2009
5.242
5.372
5.087
5.315
631,629
-0.01(-0.15%)
Feb 11, 2009
5.430
5.511
5.185
5.323
398,001
-0.06(-1.06%)
Feb 10, 2009
5.691
5.822
5.291
5.381
602,508
-0.33(-5.86%)
Feb 09, 2009
5.675
5.715
5.487
5.715
480,647
+0.00(+0.00%)
Feb 06, 2009
5.675
5.773
5.642
5.715
454,364
+0.02(+0.43%)
Feb 05, 2009
5.593
5.756
5.160
5.691
618,273
+0.08(+1.46%)
Feb 04, 2009
5.650
5.879
5.511
5.609
366,828
-0.16(-2.83%)
Feb 03, 2009
5.593
5.838
5.593
5.773
586,170
+0.11(+2.02%)
Feb 02, 2009
5.397
5.740
5.307
5.658
428,141
+0.20(+3.59%)
Jan 30, 2009
5.658
5.707
5.291
5.462
0
-0.15(-2.62%)
Jan 29, 2009
5.577
5.740
5.544
5.609
471,318
-0.18(-3.10%)
Jan 28, 2009
5.813
5.952
5.658
5.789
520,565
-0.02(-0.42%)
Jan 27, 2009
5.887
6.066
5.740
5.813
525,903
+0.08(+1.42%)
Jan 26, 2009
5.528
5.903
5.430
5.732
802,806
+0.30(+5.56%)
Jan 23, 2009
4.752
5.495
4.736
5.430
936,663
+0.54(+11.02%)
Jan 22, 2009
4.842
5.070
4.695
4.891
811,600
-0.10(-1.96%)
Jan 21, 2009
4.531
4.997
4.344
4.989
601,774
+0.55(+12.32%)
Jan 20, 2009
5.013
5.013
4.401
4.442
553,129
-0.64(-12.54%)
Jan 16, 2009
4.907
5.136
4.768
5.079
492,853
+0.26(+5.42%)
Jan 15, 2009
4.727
5.030
4.287
4.817
810,831
+0.09(+1.90%)
Jan 14, 2009
5.038
5.087
4.654
4.727
848,228
-0.32(-6.31%)
Jan 13, 2009
5.307
5.405
4.948
5.046
833,487
-0.29(-5.36%)
Jan 12, 2009
4.940
5.413
4.940
5.332
852,835
+0.33(+6.53%)
Jan 09, 2009
5.144
5.152
4.899
5.005
539,080
-0.11(-2.08%)
Jan 08, 2009
4.899
5.372
4.858
5.111
715,663
+0.19(+3.81%)
Jan 07, 2009
4.605
5.127
4.458
4.923
1,068,288
+0.24(+5.24%)
Jan 06, 2009
4.254
4.736
4.221
4.678
867,551
+0.46(+10.83%)
Jan 05, 2009
4.148
4.246
3.878
4.221
546,634
+0.12(+2.99%)
Jan 02, 2009
3.854
4.140
3.739
4.099
0
+0.25(+6.58%)
Jan 01, 2009
3.846
3.976
3.678
3.846
0
+0.00(+0.00%)
Dec 31, 2008
3.846
3.976
3.678
3.846
884,377
+0.02(+0.43%)
Dec 30, 2008
3.617
3.846
3.552
3.829
447,249
+0.24(+6.59%)
Dec 29, 2008
3.576
3.593
3.478
3.593
300,375
+0.02(+0.46%)
Dec 26, 2008
3.544
3.633
3.429
3.576
333,589
+0.06(+1.62%)
Dec 24, 2008
3.584
3.593
3.486
3.519
115,081
+0.02(+0.70%)
Dec 23, 2008
3.633
3.748
3.462
3.495
428,751
-0.09(-2.51%)
Dec 22, 2008
3.821
3.837
3.429
3.584
639,944
-0.16(-4.15%)
Dec 19, 2008
3.772
3.829
3.625
3.739
752,167
+0.13(+3.62%)
Dec 18, 2008
3.503
3.764
3.470
3.609
1,100,390
+0.11(+3.27%)
Dec 17, 2008
3.397
3.584
3.307
3.495
1,489,036
-0.03(-0.93%)
Dec 16, 2008
3.437
3.625
3.339
3.527
867,926
+0.17(+5.11%)
Dec 15, 2008
3.739
3.739
3.282
3.356
416,766
-0.34(-9.27%)
Dec 12, 2008
3.339
3.854
3.274
3.699
475,671
+0.29(+8.37%)
Dec 11, 2008
3.511
3.568
3.307
3.413
754,142
-0.05(-1.42%)
Dec 10, 2008
3.282
3.495
3.282
3.462
309,544
+0.23(+7.07%)
Dec 09, 2008
3.299
3.405
3.160
3.233
425,885
-0.10(-2.94%)
Dec 08, 2008
3.152
3.356
3.127
3.331
423,716
+0.24(+7.94%)
Dec 05, 2008
2.784
3.127
2.605
3.086
495,319
+0.24(+8.62%)
Dec 04, 2008
2.939
3.094
2.825
2.841
363,651
-0.14(-4.66%)
Dec 03, 2008
2.792
2.980
2.629
2.980
480,172
+0.19(+6.73%)
Dec 02, 2008
2.637
2.792
2.498
2.792
364,507
+0.20(+7.89%)
Dec 01, 2008
3.070
3.094
2.572
2.588
398,264
-0.56(-17.88%)
Nov 28, 2008
3.094
3.201
3.045
3.152
158,383
-0.02(-0.52%)
Nov 26, 2008
2.858
3.168
2.760
3.168
507,238
+0.28(+9.60%)
Nov 25, 2008
2.384
2.890
2.384
2.890
510,887
+0.53(+22.49%)
Nov 24, 2008
2.613
2.613
2.278
2.360
1,025,658
-0.11(-4.62%)
Nov 21, 2008
2.498
2.498
2.131
2.474
705,596
+0.16(+7.07%)
Nov 20, 2008
2.539
2.678
2.311
2.311
827,816
-0.21(-8.41%)
Nov 19, 2008
3.013
3.111
2.507
2.523
605,041
-0.60(-19.11%)
Nov 18, 2008
3.201
3.233
2.939
3.119
298,448
-0.07(-2.30%)
Nov 17, 2008
3.209
3.405
3.184
3.192
528,444
+0.03(+1.03%)
Nov 14, 2008
3.454
3.486
3.103
3.160
494,246
-0.35(-10.00%)
Nov 13, 2008
3.258
3.511
2.975
3.511
576,534
+0.28(+8.59%)
Nov 12, 2008
3.544
3.576
3.209
3.233
486,699
-0.36(-10.00%)
Nov 11, 2008
3.895
3.895
3.584
3.593
401,636
-0.33(-8.33%)
Nov 10, 2008
4.238
4.238
3.813
3.919
410,148
-0.20(-4.76%)
Nov 07, 2008
4.205
4.262
4.050
4.115
433,185
-0.04(-0.98%)
Nov 06, 2008
4.278
4.303
4.099
4.156
411,733
-0.16(-3.60%)
Nov 05, 2008
4.842
4.842
4.278
4.311
612,375
-0.52(-10.81%)
Nov 04, 2008
4.817
4.858
4.662
4.834
495,994
+0.10(+2.07%)
Nov 03, 2008
4.850
5.038
4.695
4.736
699,868
-0.12(-2.52%)
Oct 31, 2008
4.703
4.899
4.564
4.858
739,742
+0.26(+5.68%)
Oct 30, 2008
4.131
4.638
4.066
4.597
767,239
+0.59(+14.66%)
Oct 29, 2008
4.082
4.352
3.968
4.009
1,382,640
-0.05(-1.21%)
Oct 28, 2008
4.140
4.246
3.927
4.058
788,730
+0.00(+0.00%)
Oct 27, 2008
4.164
4.491
4.058
4.058
593,275
-0.23(-5.33%)
Oct 24, 2008
4.352
4.409
4.099
4.287
1,109,826
-0.29(-6.25%)
Oct 23, 2008
4.825
4.866
4.491
4.572
774,981
-0.20(-4.11%)
Oct 22, 2008
5.021
5.168
4.703
4.768
1,047,904
-0.12(-2.50%)
Oct 21, 2008
5.127
5.225
4.834
4.891
762,690
-0.33(-6.41%)
Oct 20, 2008
5.291
5.421
5.168
5.225
585,918
-0.02(-0.47%)
Oct 17, 2008
5.119
5.421
4.809
5.250
1,316,910
-0.05(-0.92%)
Oct 16, 2008
5.528
5.830
5.144
5.299
1,804,713
-0.19(-3.42%)
Oct 15, 2008
6.083
6.083
5.397
5.487
1,086,538
-0.60(-9.80%)
Oct 14, 2008
7.838
7.838
5.511
6.083
2,474,120
-2.08(-25.50%)
Oct 13, 2008
8.165
8.230
8.034
8.165
290,638
+0.38(+4.93%)
Oct 10, 2008
7.307
7.928
7.095
7.781
1,148,883
+0.11(+1.49%)
Oct 09, 2008
7.953
8.148
7.618
7.667
523,214
-0.31(-3.89%)
Oct 08, 2008
7.814
8.287
7.814
7.977
594,143
+0.02(+0.21%)
Oct 07, 2008
8.312
8.475
7.879
7.961
578,689
-0.31(-3.75%)
Oct 06, 2008
8.532
8.630
8.083
8.271
1,215,023
-0.49(-5.59%)
Oct 03, 2008
9.365
9.422
8.761
8.761
312,703
-0.48(-5.21%)
Oct 02, 2008
9.806
9.806
9.218
9.243
315,166
-0.53(-5.43%)
Oct 01, 2008
9.822
9.855
9.577
9.773
351,275
-0.14(-1.40%)
Sep 30, 2008
9.634
9.937
9.267
9.912
521,443
+0.55(+5.84%)
Sep 29, 2008
9.879
10.02
9.219
9.365
528,046
-0.68(-6.75%)
Sep 26, 2008
9.806
10.23
9.781
10.04
0
+0.03(+0.33%)
Sep 25, 2008
9.994
10.17
9.977
10.01
329,375
+0.04(+0.41%)
Sep 24, 2008
10.36
10.41
9.953
9.969
200,676
-0.36(-3.48%)
Sep 23, 2008
10.34
10.59
10.26
10.33
332,742
+0.05(+0.48%)
Sep 22, 2008
10.88
10.88
10.21
10.28
535,423
-0.64(-5.83%)
Sep 19, 2008
11.00
11.19
10.78
10.92
0
+0.44(+4.21%)
Sep 18, 2008
10.51
10.51
9.879
10.48
774,608
+0.20(+1.91%)
Sep 17, 2008
10.74
10.78
10.28
10.28
604,379
-0.63(-5.76%)
Sep 16, 2008
10.38
11.01
10.30
10.91
543,201
+0.26(+2.45%)
Sep 15, 2008
10.55
10.94
10.44
10.65
807,326
-0.08(-0.76%)
Sep 12, 2008
10.80
10.90
10.57
10.73
753,547
-0.29(-2.59%)
Sep 11, 2008
10.51
11.28
10.51
11.01
662,059
+0.11(+1.05%)
Sep 10, 2008
11.01
11.17
10.83
10.90
645,206
+0.09(+0.83%)
Sep 09, 2008
10.95
11.09
10.81
10.81
940,881
-0.21(-1.93%)
Sep 08, 2008
11.04
11.27
10.94
11.02
745,696
+0.32(+2.98%)
Sep 05, 2008
10.60
10.79
10.37
10.70
0
+0.03(+0.31%)
Sep 04, 2008
10.84
10.90
10.58
10.67
335,882
-0.29(-2.68%)
Sep 03, 2008
10.96
11.08
10.83
10.97
482,974
-0.04(-0.37%)
Sep 02, 2008
11.34
11.59
10.97
11.01
547,146
+0.07(+0.60%)
Aug 29, 2008
11.07
11.16
10.88
10.94
268,190
-0.17(-1.54%)
Aug 28, 2008
10.87
11.12
10.77
11.11
372,280
+0.24(+2.25%)
Aug 27, 2008
10.91
10.97
10.80
10.87
339,237
-0.08(-0.75%)
Aug 26, 2008
10.96
11.21
10.67
10.95
471,807
+0.00(+0.00%)
Aug 25, 2008
11.10
11.32
10.85
10.95
468,921
-0.24(-2.12%)
Aug 22, 2008
10.78
11.20
10.77
11.19
539,139
+0.57(+5.39%)
Aug 21, 2008
10.65
10.86
10.53
10.61
372,555
-0.16(-1.52%)
Aug 20, 2008
10.90
11.02
10.64
10.78
394,980
-0.09(-0.83%)
Aug 19, 2008
11.16
11.32
10.75
10.87
429,428
-0.37(-3.27%)
Aug 18, 2008
11.45
11.53
11.15
11.23
554,284
-0.18(-1.57%)
Aug 15, 2008
11.26
11.54
11.19
11.41
0
+0.20(+1.75%)
Aug 14, 2008
10.86
11.30
10.83
11.22
353,062
+0.25(+2.31%)
Aug 13, 2008
11.06
11.09
10.75
10.97
506,474
-0.14(-1.25%)
Aug 12, 2008
11.05
11.19
10.92
11.10
631,278
-0.09(-0.80%)
Aug 11, 2008
11.02
11.59
10.86
11.19
738,033
+0.15(+1.33%)
Aug 08, 2008
10.69
11.14
10.69
11.05
490,536
+0.35(+3.28%)
Aug 07, 2008
10.78
10.89
10.49
10.70
553,635
-0.29(-2.67%)
Aug 06, 2008
10.92
11.08
10.64
10.99
511,659
+0.05(+0.45%)
Aug 05, 2008
10.58
11.15
10.58
10.94
903,492
+0.47(+4.52%)
Aug 04, 2008
10.52
10.66
10.13
10.47
612,514
-0.10(-0.93%)
Aug 01, 2008
10.57
10.67
10.23
10.57
481,034
-0.02(-0.15%)
Jul 31, 2008
10.48
10.81
10.40
10.58
380,978
-0.02(-0.23%)
Jul 30, 2008
10.83
10.91
10.43
10.61
421,432
-0.07(-0.61%)
Jul 29, 2008
10.67
10.89
10.49
10.67
532,841
+0.25(+2.43%)
Jul 28, 2008
10.58
10.85
10.24
10.42
778,493
-0.18(-1.69%)
Jul 25, 2008
10.56
10.92
10.42
10.60
585,670
+0.17(+1.64%)
Jul 24, 2008
10.96
11.23
10.39
10.43
780,381
-0.48(-4.42%)
Jul 23, 2008
10.30
11.59
10.30
10.91
1,983,602
+0.60(+5.78%)
Jul 22, 2008
9.349
10.44
8.940
10.31
1,558,060
+1.83(+21.56%)
Jul 21, 2008
8.769
8.777
8.344
8.483
614,027
-0.16(-1.89%)
Jul 18, 2008
8.712
8.998
8.418
8.647
790,660
-0.01(-0.09%)
Jul 17, 2008
9.022
9.022
8.516
8.655
1,414,032
-0.23(-2.57%)
Jul 16, 2008
8.451
9.047
8.328
8.883
652,962
+0.50(+5.94%)
Jul 15, 2008
8.206
8.647
8.042
8.385
741,303
+0.03(+0.39%)
Jul 14, 2008
8.728
8.736
8.295
8.353
670,608
-0.29(-3.31%)
Jul 11, 2008
8.655
8.859
8.328
8.638
1,300,297
-0.07(-0.84%)
Jul 10, 2008
8.981
9.128
8.663
8.712
547,469
-0.29(-3.26%)
Jul 09, 2008
9.569
9.749
9.006
9.006
563,015
-0.58(-6.05%)
Jul 08, 2008
9.096
9.594
9.038
9.585
789,484
+0.55(+6.05%)
Jul 07, 2008
9.128
9.243
8.875
9.038
761,943
-0.03(-0.36%)
Jul 04, 2008
8.573
9.177
8.573
9.071
492,970
+0.00(+0.00%)
Jul 03, 2008
8.573
9.177
8.573
9.071
492,970
+0.42(+4.91%)
Jul 02, 2008
9.038
9.112
8.614
8.647
670,608
-0.41(-4.51%)
Jul 01, 2008
9.226
9.349
8.916
9.055
847,564
-0.33(-3.57%)
Jun 30, 2008
9.659
9.757
9.373
9.390
535,567
-0.29(-2.95%)
Jun 27, 2008
9.341
9.700
8.638
9.675
2,496,165
+0.05(+0.51%)
Jun 26, 2008
10.26
10.26
9.626
9.626
720,132
-0.77(-7.38%)
Jun 25, 2008
9.879
10.50
9.871
10.39
553,752
+0.52(+5.29%)
Jun 24, 2008
9.553
9.986
9.390
9.871
2,305,390
+0.24(+2.46%)
Jun 23, 2008
9.912
9.961
9.634
9.634
451,241
-0.28(-2.80%)
Jun 20, 2008
9.912
10.21
9.773
9.912
964,328
-0.20(-2.02%)
Jun 19, 2008
10.04
10.28
9.920
10.12
411,381
+0.06(+0.57%)
Jun 18, 2008
10.25
10.34
9.847
10.06
519,956
-0.26(-2.53%)
Jun 17, 2008
10.51
10.51
10.29
10.32
252,310
-0.18(-1.71%)
Jun 16, 2008
10.47
10.57
10.29
10.50
331,690
-0.02(-0.23%)
Jun 13, 2008
10.36
10.57
10.21
10.52
331,108
+0.23(+2.22%)
Jun 12, 2008
10.34
10.62
10.23
10.30
262,344
-0.03(-0.32%)
Jun 11, 2008
10.66
10.66
10.33
10.33
544,006
-0.38(-3.58%)
Jun 10, 2008
10.52
10.72
10.42
10.71
421,869
+0.16(+1.47%)
Jun 09, 2008
10.63
10.74
10.49
10.56
364,595
-0.07(-0.69%)
Jun 06, 2008
11.14
11.14
10.63
10.63
324,590
-0.58(-5.17%)
Jun 05, 2008
10.99
11.38
10.98
11.21
453,994
+0.24(+2.16%)
Jun 04, 2008
10.63
10.98
10.61
10.97
346,667
+0.26(+2.44%)
Jun 03, 2008
10.73
10.86
10.57
10.71
264,353
+0.05(+0.46%)
Jun 02, 2008
11.00
11.01
10.53
10.66
492,468
-0.33(-2.97%)
May 30, 2008
11.15
11.15
10.92
10.99
363,306
-0.13(-1.17%)
May 29, 2008
10.78
11.17
10.78
11.12
475,805
+0.32(+2.95%)
May 28, 2008
10.61
10.82
10.36
10.80
658,935
+0.20(+1.93%)
May 27, 2008
10.44
10.66
10.32
10.60
244,083
+0.19(+1.80%)
May 26, 2008
10.39
10.48
10.21
10.41
0
+0.00(+0.00%)
May 23, 2008
10.39
10.48
10.21
10.41
314,223
-0.07(-0.62%)
May 22, 2008
10.37
10.61
10.37
10.48
227,833
+0.11(+1.02%)
May 21, 2008
10.54
10.72
10.31
10.37
412,304
-0.16(-1.55%)
May 20, 2008
10.51
10.56
10.43
10.53
288,102
-0.04(-0.39%)
May 19, 2008
10.65
10.66
10.21
10.57
590,113
-0.10(-0.92%)
May 16, 2008
11.11
11.19
10.58
10.67
412,462
-0.43(-3.90%)
May 15, 2008
11.18
11.18
10.71
11.10
182,830
-0.05(-0.44%)
May 14, 2008
11.18
11.49
11.06
11.15
233,311
-0.03(-0.29%)
May 13, 2008
11.02
11.23
10.93
11.19
216,448
+0.16(+1.41%)
May 12, 2008
10.71
11.05
10.70
11.03
233,748
+0.38(+3.52%)
May 09, 2008
10.61
10.81
10.57
10.66
200,897
-0.04(-0.38%)
May 08, 2008
10.75
10.83
10.63
10.70
268,861
-0.03(-0.30%)
May 07, 2008
10.89
11.14
10.72
10.73
237,172
-0.26(-2.38%)
May 06, 2008
10.96
11.16
10.92
10.99
253,056
-0.04(-0.37%)
May 05, 2008
10.94
11.07
10.79
11.03
277,800
-0.01(-0.07%)
May 02, 2008
11.10
11.20
10.99
11.04
276,305
+0.01(+0.07%)
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.