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
Kayne Anderson Energy Development Company
(NY:
KED
)
N/A
UNCHANGED
Last Price
Updated:
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
5.729
5.849
5.458
5.478
209,088
-0.26(-4.55%)
Apr 29, 2009
5.689
5.799
5.538
5.739
212,145
+0.03(+0.53%)
Apr 28, 2009
5.317
5.709
5.272
5.709
348,207
+0.34(+6.36%)
Apr 27, 2009
5.443
5.649
5.347
5.367
190,131
-0.18(-3.17%)
Apr 24, 2009
5.347
5.573
5.347
5.543
104,726
+0.08(+1.38%)
Apr 23, 2009
5.397
5.478
5.202
5.468
187,404
+0.09(+1.59%)
Apr 22, 2009
5.387
5.533
5.332
5.382
134,398
-0.12(-2.10%)
Apr 21, 2009
5.086
5.568
5.056
5.498
98,580
+0.41(+7.99%)
Apr 20, 2009
5.362
5.362
5.046
5.091
122,193
-0.34(-6.28%)
Apr 17, 2009
5.533
5.548
5.382
5.433
134,533
-0.10(-1.73%)
Apr 16, 2009
5.352
5.538
5.257
5.528
119,490
+0.21(+3.97%)
Apr 15, 2009
5.458
5.458
5.227
5.317
149,377
-0.23(-4.16%)
Apr 14, 2009
5.794
5.895
5.498
5.548
224,195
-0.33(-5.56%)
Apr 13, 2009
5.664
5.900
5.633
5.874
197,538
+0.21(+3.63%)
Apr 09, 2009
5.423
5.764
5.382
5.669
170,668
+0.41(+7.83%)
Apr 08, 2009
5.106
5.463
5.082
5.257
100,764
+0.21(+4.08%)
Apr 07, 2009
4.961
5.096
4.915
5.051
99,528
+0.02(+0.40%)
Apr 06, 2009
5.011
5.161
4.936
5.031
88,205
-0.05(-0.89%)
Apr 03, 2009
5.061
5.167
4.946
5.076
88,048
+0.02(+0.40%)
Apr 02, 2009
4.936
5.111
4.765
5.056
150,825
+0.28(+5.89%)
Apr 01, 2009
4.589
4.820
4.569
4.775
97,773
+0.09(+1.82%)
Mar 31, 2009
4.524
4.870
4.509
4.690
103,109
+0.26(+5.78%)
Mar 30, 2009
4.735
4.735
4.333
4.433
264,508
-0.87(-16.46%)
Mar 26, 2009
5.458
5.458
5.172
5.307
147,386
-0.04(-0.66%)
Mar 25, 2009
5.081
5.397
5.021
5.342
140,616
+0.36(+7.15%)
Mar 24, 2009
5.222
5.257
4.966
4.986
118,708
-0.32(-6.05%)
Mar 23, 2009
5.257
5.322
5.161
5.307
114,509
+0.39(+7.86%)
Mar 20, 2009
5.046
5.192
4.830
4.920
135,716
-0.07(-1.31%)
Mar 19, 2009
5.167
5.222
4.810
4.986
96,618
-0.14(-2.65%)
Mar 18, 2009
5.167
5.262
5.001
5.121
125,874
-0.05(-0.87%)
Mar 17, 2009
4.845
5.182
4.770
5.167
125,244
+0.34(+7.08%)
Mar 16, 2009
4.674
5.121
4.609
4.825
120,817
+0.15(+3.22%)
Mar 13, 2009
4.690
4.760
4.604
4.674
0
+0.04(+0.76%)
Mar 12, 2009
4.077
4.705
3.982
4.639
703,478
+0.52(+12.68%)
Mar 11, 2009
4.022
4.157
3.941
4.117
98,759
+0.12(+3.02%)
Mar 10, 2009
3.751
4.087
3.685
3.997
253,064
+0.35(+9.49%)
Mar 09, 2009
3.650
3.891
3.625
3.650
156,139
+0.01(+0.28%)
Mar 06, 2009
3.650
3.685
3.520
3.640
0
-0.01(-0.14%)
Mar 05, 2009
3.831
3.931
3.640
3.645
227,427
-0.31(-7.87%)
Mar 04, 2009
3.650
3.997
3.630
3.956
552,413
+0.23(+6.06%)
Mar 02, 2009
4.519
4.519
3.731
3.731
185,612
-0.83(-18.26%)
Feb 27, 2009
4.770
4.900
4.564
4.564
0
-0.27(-5.51%)
Feb 26, 2009
5.182
5.312
4.825
4.830
90,213
-0.31(-6.05%)
Feb 25, 2009
4.941
5.362
4.735
5.141
152,399
+0.10(+1.89%)
Feb 24, 2009
5.021
5.212
4.700
5.046
171,756
-0.03(-0.49%)
Feb 23, 2009
5.362
5.367
4.981
5.071
188,390
-0.27(-4.99%)
Feb 20, 2009
5.397
5.558
5.136
5.337
140,234
-0.17(-3.01%)
Feb 19, 2009
5.498
5.623
5.337
5.503
105,845
+0.09(+1.58%)
Feb 18, 2009
5.784
5.799
5.121
5.418
218,889
-0.29(-5.02%)
Feb 17, 2009
6.025
6.085
5.643
5.704
132,119
-0.42(-6.89%)
Feb 13, 2009
6.216
6.397
6.025
6.125
98,295
-0.06(-0.89%)
Feb 12, 2009
5.910
6.226
5.664
6.181
101,513
+0.21(+3.45%)
Feb 11, 2009
6.060
6.186
5.869
5.975
60,088
-0.03(-0.42%)
Feb 10, 2009
6.432
6.567
5.980
6.000
102,975
-0.46(-7.08%)
Feb 09, 2009
6.276
6.587
6.151
6.457
146,262
+0.18(+2.88%)
Feb 06, 2009
5.945
6.276
5.930
6.276
102,487
+0.34(+5.75%)
Feb 05, 2009
5.699
5.970
5.352
5.935
163,052
+0.23(+3.96%)
Feb 04, 2009
5.995
6.181
5.623
5.709
296,604
-0.29(-4.77%)
Feb 03, 2009
6.452
6.562
5.819
5.995
463,292
-0.39(-6.13%)
Feb 02, 2009
6.000
6.497
5.869
6.387
176,709
+0.30(+4.95%)
Jan 30, 2009
6.592
6.623
6.060
6.085
0
-0.25(-3.96%)
Jan 29, 2009
6.246
6.507
6.246
6.336
153,174
-0.06(-0.86%)
Jan 28, 2009
6.226
6.502
6.120
6.392
202,487
+0.18(+2.91%)
Jan 27, 2009
5.884
6.407
5.864
6.211
332,399
+0.36(+6.18%)
Jan 26, 2009
5.669
5.955
5.503
5.849
164,279
+0.35(+6.30%)
Jan 23, 2009
5.468
5.709
5.207
5.503
53,157
-0.15(-2.66%)
Jan 22, 2009
5.448
5.734
5.438
5.654
94,411
+0.06(+0.99%)
Jan 21, 2009
5.071
5.598
5.046
5.598
133,309
+0.60(+11.95%)
Jan 20, 2009
5.759
5.759
4.925
5.001
130,411
-0.46(-8.46%)
Jan 16, 2009
5.322
5.463
5.197
5.463
126,300
+0.20(+3.82%)
Jan 15, 2009
4.760
5.352
4.649
5.262
179,201
+0.50(+10.43%)
Jan 14, 2009
4.991
5.016
4.705
4.765
91,513
-0.38(-7.32%)
Jan 13, 2009
5.156
5.332
5.021
5.141
79,547
-0.02(-0.29%)
Jan 12, 2009
5.774
5.774
5.146
5.156
127,563
-0.58(-10.07%)
Jan 09, 2009
5.900
5.900
5.538
5.734
130,751
-0.23(-3.79%)
Jan 08, 2009
5.277
5.965
5.277
5.960
176,506
+0.45(+8.11%)
Jan 07, 2009
5.237
5.593
4.966
5.513
198,235
+0.19(+3.49%)
Jan 06, 2009
4.755
5.327
4.539
5.327
257,575
+0.48(+9.83%)
Jan 05, 2009
4.619
4.976
4.619
4.850
189,922
+0.28(+6.15%)
Jan 02, 2009
3.791
4.599
3.791
4.569
0
+0.80(+21.17%)
Jan 01, 2009
3.294
3.816
3.143
3.771
0
+0.00(+0.00%)
Dec 31, 2008
3.294
3.816
3.143
3.771
396,001
+0.48(+14.66%)
Dec 30, 2008
3.434
3.474
3.148
3.289
337,312
-0.09(-2.53%)
Dec 29, 2008
3.570
3.610
3.294
3.374
179,022
-0.17(-4.82%)
Dec 26, 2008
3.444
3.580
3.414
3.545
90,505
+0.10(+2.92%)
Dec 24, 2008
3.384
3.444
3.329
3.444
96,604
+0.03(+0.73%)
Dec 23, 2008
3.675
3.675
3.274
3.419
136,143
-0.30(-7.97%)
Dec 22, 2008
3.635
3.781
3.364
3.715
216,561
+0.00(+0.00%)
Dec 19, 2008
4.012
4.012
3.535
3.715
258,559
-0.19(-4.88%)
Dec 18, 2008
4.032
4.107
3.891
3.906
238,865
-0.18(-4.42%)
Dec 17, 2008
4.142
4.157
4.037
4.087
110,729
-0.08(-1.81%)
Dec 16, 2008
4.152
4.208
4.062
4.162
181,137
+0.09(+2.09%)
Dec 15, 2008
4.258
4.328
4.022
4.077
138,965
-0.17(-4.02%)
Dec 12, 2008
4.142
4.298
4.117
4.248
147,316
-0.09(-1.97%)
Dec 11, 2008
4.474
4.715
4.333
4.333
173,939
-0.21(-4.64%)
Dec 10, 2008
4.574
4.649
4.328
4.544
151,495
+0.01(+0.11%)
Dec 09, 2008
4.614
4.745
4.388
4.539
129,795
-0.22(-4.64%)
Dec 08, 2008
4.263
4.760
4.162
4.760
156,476
+0.66(+16.03%)
Dec 05, 2008
3.896
4.152
3.660
4.102
106,598
+0.03(+0.62%)
Dec 04, 2008
4.343
4.418
4.002
4.077
55,302
-0.35(-7.94%)
Dec 03, 2008
4.418
4.469
4.137
4.428
120,506
+0.12(+2.80%)
Dec 02, 2008
3.776
4.308
3.776
4.308
136,854
+0.29(+7.25%)
Dec 01, 2008
4.529
4.589
4.002
4.017
117,877
-0.82(-16.93%)
Nov 28, 2008
4.750
4.835
4.669
4.835
33,685
+0.17(+3.55%)
Nov 26, 2008
4.564
4.845
4.388
4.669
471,870
+0.14(+3.10%)
Nov 25, 2008
4.594
4.594
4.283
4.529
137,011
-0.10(-2.06%)
Nov 24, 2008
4.474
4.705
4.454
4.624
104,114
+0.36(+8.48%)
Nov 21, 2008
4.177
4.323
3.876
4.263
166,687
+0.15(+3.54%)
Nov 20, 2008
4.905
4.905
4.067
4.117
165,932
-0.85(-17.17%)
Nov 19, 2008
5.709
5.709
4.966
4.971
78,870
-0.82(-14.14%)
Nov 18, 2008
6.025
6.166
5.494
5.789
120,155
-0.22(-3.68%)
Nov 17, 2008
6.131
6.161
5.864
6.010
40,496
-0.22(-3.47%)
Nov 14, 2008
6.422
6.633
6.226
6.226
61,841
-0.33(-5.05%)
Nov 13, 2008
5.890
6.572
5.729
6.557
96,486
+0.74(+12.78%)
Nov 12, 2008
6.316
6.316
5.749
5.814
104,993
-0.64(-9.95%)
Nov 11, 2008
6.944
6.954
6.452
6.457
114,971
-0.59(-8.34%)
Nov 10, 2008
6.969
7.115
6.874
7.044
67,254
+0.27(+3.93%)
Nov 07, 2008
6.949
6.949
6.477
6.778
93,744
-0.13(-1.89%)
Nov 06, 2008
7.175
7.235
6.723
6.909
130,765
-0.36(-4.91%)
Nov 05, 2008
7.883
7.978
7.245
7.265
116,742
-0.71(-8.94%)
Nov 04, 2008
7.833
8.139
7.807
7.978
133,663
+0.25(+3.25%)
Nov 03, 2008
7.466
7.727
7.426
7.727
79,107
+0.30(+4.06%)
Oct 31, 2008
7.100
7.426
7.024
7.426
398,433
+0.27(+3.79%)
Oct 30, 2008
5.975
7.200
5.975
7.155
145,261
+1.36(+23.48%)
Oct 29, 2008
5.618
6.100
5.357
5.794
302,641
+0.18(+3.22%)
Oct 28, 2008
5.277
5.649
5.167
5.613
186,813
+0.34(+6.37%)
Oct 27, 2008
5.849
5.920
5.277
5.277
145,691
-0.65(-11.01%)
Oct 24, 2008
6.000
6.336
5.925
5.930
173,574
-0.58(-8.87%)
Oct 23, 2008
6.969
6.994
6.186
6.507
169,005
-0.42(-6.09%)
Oct 22, 2008
7.577
7.577
6.633
6.929
140,114
-0.86(-11.08%)
Oct 21, 2008
7.682
7.898
7.431
7.792
81,381
-0.07(-0.89%)
Oct 20, 2008
7.290
7.863
7.235
7.863
128,682
+0.57(+7.85%)
Oct 17, 2008
6.979
7.632
6.597
7.290
207,335
-0.35(-4.54%)
Oct 16, 2008
6.301
7.637
5.995
7.637
152,699
+1.41(+22.66%)
Oct 15, 2008
6.186
6.397
6.125
6.226
201,314
-0.36(-5.49%)
Oct 14, 2008
6.050
7.079
6.050
6.587
197,120
+0.54(+8.88%)
Oct 13, 2008
5.523
6.136
5.478
6.050
189,123
+0.84(+16.20%)
Oct 10, 2008
4.690
5.377
3.756
5.207
374,367
-0.35(-6.24%)
Oct 09, 2008
6.211
6.382
5.523
5.553
119,381
-0.66(-10.59%)
Oct 08, 2008
6.060
6.613
5.960
6.211
209,713
-0.27(-4.18%)
Oct 07, 2008
6.979
7.079
6.482
6.482
109,422
-0.43(-6.18%)
Oct 06, 2008
7.105
7.275
6.527
6.909
146,434
-0.56(-7.46%)
Oct 03, 2008
7.993
8.008
7.461
7.466
159,115
-0.36(-4.62%)
Oct 02, 2008
8.189
8.204
7.782
7.828
105,793
-0.41(-5.00%)
Oct 01, 2008
8.410
8.420
8.124
8.239
78,414
-0.26(-3.07%)
Sep 30, 2008
8.671
8.696
8.269
8.500
156,741
-0.03(-0.35%)
Sep 29, 2008
9.018
9.108
8.189
8.530
159,891
-0.49(-5.45%)
Sep 26, 2008
8.962
9.033
8.797
9.023
0
-0.13(-1.37%)
Sep 25, 2008
8.862
9.148
8.591
9.148
81,802
+0.36(+4.05%)
Sep 24, 2008
8.837
8.837
8.561
8.792
72,775
+0.03(+0.34%)
Sep 23, 2008
8.807
8.882
8.711
8.761
65,715
-0.03(-0.34%)
Sep 22, 2008
8.877
8.927
8.691
8.792
61,136
+0.01(+0.06%)
Sep 19, 2008
8.536
8.787
8.405
8.787
0
+0.89(+11.32%)
Sep 18, 2008
7.782
8.074
7.732
7.893
305,455
+0.28(+3.69%)
Sep 17, 2008
8.194
8.204
7.612
7.612
207,469
-0.72(-8.67%)
Sep 16, 2008
8.761
8.761
8.079
8.335
198,428
-0.48(-5.47%)
Sep 15, 2008
9.043
9.223
8.817
8.817
76,673
-0.70(-7.38%)
Sep 12, 2008
9.540
9.590
9.424
9.520
75,128
+0.05(+0.48%)
Sep 11, 2008
9.540
9.580
9.404
9.474
94,877
-0.24(-2.48%)
Sep 10, 2008
9.771
9.811
9.580
9.715
85,907
+0.08(+0.78%)
Sep 09, 2008
9.791
10.04
9.640
9.640
128,150
-0.44(-4.38%)
Sep 08, 2008
10.39
10.51
9.987
10.08
142,727
-0.12(-1.18%)
Sep 05, 2008
10.35
10.37
10.19
10.20
0
-0.18(-1.69%)
Sep 04, 2008
10.87
10.88
10.27
10.38
150,766
-0.53(-4.83%)
Sep 03, 2008
11.15
11.20
10.80
10.91
178,629
-0.29(-2.56%)
Sep 02, 2008
11.47
11.55
11.11
11.19
61,220
-0.28(-2.45%)
Aug 29, 2008
11.92
11.92
11.30
11.47
137,230
-0.60(-4.95%)
Aug 28, 2008
12.11
12.19
11.96
12.07
73,178
-0.01(-0.08%)
Aug 27, 2008
11.78
12.09
11.78
12.08
75,837
+0.28(+2.38%)
Aug 26, 2008
11.61
11.80
11.55
11.80
45,280
+0.19(+1.60%)
Aug 25, 2008
11.77
11.77
11.47
11.61
32,663
-0.12(-0.98%)
Aug 22, 2008
11.56
11.75
11.55
11.73
58,433
+0.13(+1.08%)
Aug 21, 2008
11.41
11.61
11.39
11.60
46,818
+0.16(+1.40%)
Aug 20, 2008
11.39
11.58
11.31
11.44
51,136
+0.10(+0.89%)
Aug 19, 2008
11.38
11.50
11.27
11.34
55,569
-0.04(-0.35%)
Aug 18, 2008
11.30
11.41
11.15
11.38
59,027
+0.09(+0.76%)
Aug 15, 2008
11.98
12.03
11.28
11.30
0
-0.52(-4.38%)
Aug 14, 2008
11.74
12.05
11.68
11.81
124,507
+0.13(+1.12%)
Aug 13, 2008
11.42
11.72
11.39
11.68
82,047
+0.21(+1.84%)
Aug 12, 2008
11.57
11.61
11.44
11.47
41,108
-0.11(-0.95%)
Aug 11, 2008
11.25
11.70
11.25
11.58
87,970
+0.36(+3.18%)
Aug 08, 2008
11.03
11.32
11.03
11.23
81,989
+0.16(+1.45%)
Aug 07, 2008
11.15
11.18
11.03
11.07
44,573
-0.15(-1.30%)
Aug 06, 2008
11.15
11.25
10.91
11.21
78,808
+0.07(+0.63%)
Aug 05, 2008
10.93
11.16
10.87
11.14
50,275
+0.29(+2.64%)
Aug 04, 2008
11.39
11.39
10.78
10.86
103,658
-0.57(-4.97%)
Aug 01, 2008
11.46
11.46
11.29
11.42
57,908
+0.13(+1.11%)
Jul 31, 2008
11.49
11.52
11.26
11.30
79,900
-0.28(-2.43%)
Jul 30, 2008
11.50
11.88
11.50
11.58
82,328
+0.07(+0.61%)
Jul 29, 2008
11.51
11.63
11.40
11.51
129,301
+0.12(+1.06%)
Jul 28, 2008
11.45
11.49
11.33
11.39
51,827
-0.07(-0.61%)
Jul 25, 2008
11.42
11.52
11.14
11.46
63,743
+0.15(+1.29%)
Jul 24, 2008
11.62
11.73
11.25
11.31
62,944
-0.34(-2.89%)
Jul 23, 2008
11.75
11.75
11.39
11.65
68,712
-0.14(-1.19%)
Jul 22, 2008
11.43
11.91
11.08
11.79
140,168
+0.36(+3.12%)
Jul 21, 2008
10.87
11.48
10.84
11.43
90,677
+0.60(+5.51%)
Jul 18, 2008
11.46
11.46
10.82
10.84
109,514
-0.63(-5.52%)
Jul 17, 2008
11.34
11.75
11.18
11.47
203,324
+0.16(+1.42%)
Jul 16, 2008
10.79
11.31
10.79
11.31
153,797
+0.06(+0.49%)
Jul 15, 2008
11.26
11.43
11.20
11.25
219,337
-0.10(-0.84%)
Jul 14, 2008
11.05
11.43
11.05
11.35
147,344
+0.32(+2.87%)
Jul 11, 2008
11.16
11.30
10.98
11.03
128,742
-0.20(-1.74%)
Jul 10, 2008
10.88
11.25
10.79
11.23
89,057
+0.40(+3.66%)
Jul 09, 2008
11.04
11.05
10.81
10.83
102,637
-0.19(-1.73%)
Jul 08, 2008
11.15
11.25
10.89
11.02
128,060
-0.27(-2.36%)
Jul 07, 2008
11.23
11.33
11.04
11.29
131,367
+0.08(+0.72%)
Jul 04, 2008
11.11
11.28
10.96
11.21
49,023
+0.00(+0.00%)
Jul 03, 2008
11.11
11.28
10.96
11.21
49,023
+0.15(+1.36%)
Jul 02, 2008
11.36
11.42
11.06
11.06
64,048
-0.36(-3.17%)
Jul 01, 2008
11.47
11.56
11.22
11.42
89,782
-0.11(-0.91%)
Jun 30, 2008
11.21
11.58
11.20
11.52
151,114
+0.28(+2.45%)
Jun 27, 2008
10.48
11.25
10.48
11.25
708,047
+0.45(+4.19%)
Jun 26, 2008
11.03
11.08
10.74
10.79
84,550
-0.30(-2.72%)
Jun 25, 2008
11.08
11.15
11.00
11.10
56,065
+0.02(+0.18%)
Jun 24, 2008
11.00
11.24
10.95
11.08
84,656
+0.03(+0.27%)
Jun 23, 2008
11.05
11.11
10.98
11.05
54,657
+0.03(+0.23%)
Jun 20, 2008
11.19
11.26
10.94
11.02
140,692
-0.21(-1.88%)
Jun 19, 2008
11.26
11.29
11.16
11.23
82,835
-0.05(-0.40%)
Jun 18, 2008
11.50
11.52
11.23
11.28
122,287
-0.22(-1.92%)
Jun 17, 2008
11.73
11.73
11.48
11.50
58,844
-0.23(-1.93%)
Jun 16, 2008
11.66
11.73
11.62
11.72
45,334
+0.07(+0.56%)
Jun 13, 2008
11.65
11.70
11.60
11.66
46,055
+0.09(+0.78%)
Jun 12, 2008
11.54
11.74
11.54
11.57
41,904
+0.03(+0.22%)
Jun 11, 2008
11.92
11.93
11.54
11.54
98,006
-0.40(-3.32%)
Jun 10, 2008
11.99
12.03
11.90
11.94
61,485
-0.03(-0.21%)
Jun 09, 2008
11.95
12.01
11.92
11.96
65,809
+0.00(+0.00%)
Jun 06, 2008
12.02
12.04
11.84
11.96
92,467
-0.11(-0.91%)
Jun 05, 2008
11.88
12.08
11.87
12.08
80,533
+0.22(+1.86%)
Jun 04, 2008
11.86
11.99
11.81
11.85
93,533
-0.05(-0.38%)
Jun 03, 2008
12.02
12.03
11.82
11.90
106,769
-0.14(-1.17%)
Jun 02, 2008
11.99
12.06
11.69
12.04
105,108
+0.06(+0.46%)
May 30, 2008
12.22
12.22
11.95
11.98
60,339
-0.21(-1.73%)
May 29, 2008
11.92
12.37
11.92
12.20
134,932
+0.28(+2.32%)
May 28, 2008
12.08
12.08
11.84
11.92
101,685
-0.15(-1.25%)
May 27, 2008
11.63
12.08
11.63
12.07
100,290
+0.45(+3.89%)
May 26, 2008
11.84
11.87
11.62
11.62
0
+0.00(+0.00%)
May 23, 2008
11.84
11.87
11.62
11.62
59,963
-0.21(-1.78%)
May 22, 2008
11.64
12.00
11.64
11.83
148,192
+0.16(+1.38%)
May 21, 2008
11.42
11.79
11.42
11.67
172,455
+0.24(+2.11%)
May 20, 2008
11.45
11.54
11.40
11.43
109,211
-0.07(-0.61%)
May 19, 2008
11.32
11.50
11.26
11.50
132,205
+0.22(+1.91%)
May 16, 2008
11.44
11.49
11.25
11.28
118,228
-0.17(-1.49%)
May 15, 2008
11.37
11.45
11.30
11.45
84,530
+0.06(+0.49%)
May 14, 2008
11.51
11.58
11.38
11.40
84,606
-0.14(-1.18%)
May 13, 2008
11.60
11.61
11.32
11.53
75,849
-0.11(-0.91%)
May 12, 2008
11.44
11.64
11.39
11.64
94,933
+0.20(+1.71%)
May 09, 2008
11.42
11.52
11.30
11.44
34,338
+0.00(+0.00%)
May 08, 2008
11.51
11.51
11.34
11.44
62,040
-0.05(-0.44%)
May 07, 2008
11.70
11.79
11.39
11.49
148,176
-0.22(-1.89%)
May 06, 2008
11.52
11.76
11.51
11.71
70,652
+0.14(+1.21%)
May 05, 2008
11.35
11.60
11.30
11.57
101,229
+0.24(+2.13%)
May 02, 2008
11.50
11.50
11.22
11.33
59,318
-0.03(-0.26%)
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.