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
Golub Capital Bdc
(NQ:
GBDC
)
15.90
UNCHANGED
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 (%)
Apr 29, 2011
6.414
6.414
6.319
6.331
462,344
-0.10(-1.60%)
Apr 28, 2011
6.327
6.433
6.307
6.433
382,789
+0.08(+1.31%)
Apr 27, 2011
6.295
6.355
6.264
6.351
175,154
+0.07(+1.13%)
Apr 26, 2011
6.256
6.284
6.246
6.280
170,788
+0.02(+0.38%)
Apr 25, 2011
6.267
6.268
6.224
6.256
89,644
+0.03(+0.44%)
Apr 21, 2011
6.264
6.272
6.212
6.228
103,510
-0.01(-0.19%)
Apr 20, 2011
6.280
6.280
6.216
6.240
118,824
+0.02(+0.32%)
Apr 19, 2011
6.252
6.252
6.216
6.220
149,607
-0.01(-0.19%)
Apr 18, 2011
6.220
6.269
6.216
6.232
156,058
-0.05(-0.75%)
Apr 15, 2011
6.228
6.291
6.216
6.280
244,810
+0.04(+0.70%)
Apr 14, 2011
6.252
6.291
6.216
6.236
195,331
+0.01(+0.13%)
Apr 13, 2011
6.272
6.272
6.216
6.228
142,827
+0.01(+0.19%)
Apr 12, 2011
6.232
6.291
6.216
6.216
224,731
-0.04(-0.69%)
Apr 11, 2011
6.374
6.374
6.244
6.260
196,707
-0.11(-1.67%)
Apr 08, 2011
6.343
6.366
6.276
6.366
255,946
+0.05(+0.81%)
Apr 07, 2011
6.315
6.351
6.256
6.315
272,832
-0.03(-0.44%)
Apr 06, 2011
6.347
6.355
6.236
6.343
324,650
+0.02(+0.37%)
Apr 05, 2011
6.268
6.362
6.257
6.319
456,456
-0.07(-1.17%)
Apr 04, 2011
6.291
6.394
6.216
6.394
704,236
+0.13(+2.14%)
Apr 01, 2011
6.177
6.315
6.161
6.260
3,447,946
+0.03(+0.51%)
Mar 31, 2011
6.512
6.512
6.177
6.228
388,370
-0.47(-6.96%)
Mar 30, 2011
6.370
6.694
6.319
6.694
134,623
+0.32(+4.95%)
Mar 29, 2011
6.406
6.422
6.315
6.378
51,784
+0.04(+0.56%)
Mar 28, 2011
6.477
6.556
6.343
6.343
38,751
-0.13(-2.01%)
Mar 25, 2011
6.599
6.599
6.453
6.473
30,742
-0.12(-1.80%)
Mar 24, 2011
6.611
6.631
6.461
6.591
32,179
-0.02(-0.30%)
Mar 23, 2011
6.560
6.623
6.544
6.611
26,856
+0.06(+0.90%)
Mar 22, 2011
6.619
6.619
6.552
6.552
31,394
-0.05(-0.78%)
Mar 21, 2011
6.386
6.623
6.362
6.603
70,264
+0.22(+3.53%)
Mar 18, 2011
6.390
6.544
6.319
6.378
77,252
-0.01(-0.12%)
Mar 17, 2011
6.335
6.426
6.236
6.386
66,520
+0.13(+2.15%)
Mar 16, 2011
6.244
6.524
6.118
6.252
53,849
-0.11(-1.80%)
Mar 15, 2011
6.303
6.453
6.303
6.366
83,576
-0.09(-1.35%)
Mar 14, 2011
6.398
6.481
6.331
6.453
16,838
+0.00(+0.00%)
Mar 11, 2011
6.449
6.512
6.347
6.453
70,269
+0.01(+0.18%)
Mar 10, 2011
6.591
6.694
6.394
6.441
173,205
-0.21(-3.09%)
Mar 09, 2011
6.710
6.726
6.524
6.647
49,625
-0.04(-0.59%)
Mar 08, 2011
6.603
6.761
6.603
6.686
50,685
+0.11(+1.68%)
Mar 07, 2011
6.828
6.828
6.568
6.576
66,094
-0.22(-3.25%)
Mar 04, 2011
6.749
6.820
6.749
6.797
60,652
+0.02(+0.29%)
Mar 03, 2011
6.749
6.802
6.743
6.777
37,783
+0.06(+0.82%)
Mar 02, 2011
6.828
6.828
6.678
6.722
64,255
-0.06(-0.87%)
Mar 01, 2011
6.915
6.931
6.678
6.781
87,136
-0.04(-0.58%)
Feb 28, 2011
6.856
6.856
6.801
6.820
47,391
-0.03(-0.46%)
Feb 25, 2011
6.674
6.860
6.619
6.852
53,798
+0.18(+2.72%)
Feb 24, 2011
6.686
6.808
6.655
6.670
65,575
+0.03(+0.48%)
Feb 23, 2011
6.757
6.864
6.635
6.639
61,381
-0.08(-1.18%)
Feb 22, 2011
6.737
6.887
6.718
6.718
56,200
-0.09(-1.33%)
Feb 18, 2011
6.840
6.840
6.757
6.808
35,756
+0.00(+0.06%)
Feb 17, 2011
6.765
6.828
6.662
6.804
53,722
+0.06(+0.82%)
Feb 16, 2011
6.694
6.828
6.686
6.749
44,893
+0.05(+0.77%)
Feb 15, 2011
6.694
6.781
6.607
6.698
42,671
-0.03(-0.41%)
Feb 14, 2011
6.789
6.836
6.722
6.726
50,066
-0.06(-0.87%)
Feb 11, 2011
6.599
6.793
6.599
6.785
79,418
+0.19(+2.87%)
Feb 10, 2011
6.643
6.757
6.564
6.595
45,597
-0.07(-1.01%)
Feb 09, 2011
6.844
6.844
6.619
6.662
47,606
-0.19(-2.71%)
Feb 08, 2011
6.820
6.848
6.473
6.848
53,304
+0.03(+0.41%)
Feb 07, 2011
6.793
6.891
6.674
6.820
76,976
+0.08(+1.17%)
Feb 04, 2011
6.690
6.763
6.647
6.741
81,073
+0.02(+0.29%)
Feb 03, 2011
6.532
6.765
6.473
6.722
50,304
+0.21(+3.15%)
Feb 02, 2011
6.374
6.587
6.374
6.516
21,031
+0.16(+2.48%)
Feb 01, 2011
6.394
6.500
6.355
6.359
114,978
-0.00(-0.06%)
Jan 31, 2011
6.465
6.501
6.319
6.362
61,665
-0.03(-0.49%)
Jan 28, 2011
6.595
6.705
6.370
6.394
84,123
-0.18(-2.70%)
Jan 27, 2011
6.564
6.655
6.445
6.572
59,707
+0.03(+0.48%)
Jan 26, 2011
6.552
6.655
6.505
6.540
55,255
+0.04(+0.55%)
Jan 25, 2011
6.437
6.532
6.390
6.505
69,669
+0.06(+0.98%)
Jan 24, 2011
6.252
6.576
6.236
6.441
105,580
+0.19(+2.97%)
Jan 21, 2011
6.252
6.299
6.197
6.256
143,582
+0.01(+0.19%)
Jan 20, 2011
6.501
6.749
6.244
6.244
349,170
-0.30(-4.64%)
Jan 19, 2011
6.844
6.856
6.445
6.548
202,382
-0.33(-4.76%)
Jan 18, 2011
6.816
6.876
6.749
6.876
93,475
+0.02(+0.35%)
Jan 14, 2011
6.911
6.947
6.816
6.852
66,193
+0.00(+0.00%)
Jan 13, 2011
6.895
6.958
6.848
6.852
73,300
+0.00(+0.00%)
Jan 12, 2011
6.844
6.903
6.833
6.852
76,540
+0.03(+0.40%)
Jan 11, 2011
6.887
6.954
6.741
6.824
87,701
-0.07(-0.97%)
Jan 10, 2011
6.824
6.954
6.824
6.891
102,388
-0.03(-0.40%)
Jan 07, 2011
6.994
6.994
6.824
6.919
42,382
-0.03(-0.40%)
Jan 06, 2011
6.702
6.986
6.702
6.947
62,144
+0.02(+0.34%)
Jan 05, 2011
6.789
6.978
6.789
6.923
47,317
+0.15(+2.27%)
Jan 04, 2011
7.006
7.101
6.733
6.769
130,957
-0.18(-2.56%)
Jan 03, 2011
6.832
6.994
6.814
6.947
130,311
+0.19(+2.80%)
Dec 31, 2010
7.006
7.006
6.757
6.757
91,276
-0.33(-4.62%)
Dec 30, 2010
6.643
7.085
6.643
7.085
468,356
+0.46(+6.97%)
Dec 29, 2010
6.793
6.840
6.595
6.623
81,587
-0.02(-0.36%)
Dec 28, 2010
6.753
6.852
6.639
6.647
44,513
-0.07(-1.06%)
Dec 27, 2010
6.564
6.915
6.564
6.718
106,840
+0.17(+2.65%)
Dec 23, 2010
6.551
6.832
6.512
6.544
69,304
-0.01(-0.18%)
Dec 22, 2010
6.505
6.698
6.433
6.556
74,660
+0.08(+1.22%)
Dec 21, 2010
6.564
6.611
6.437
6.477
61,903
-0.09(-1.32%)
Dec 20, 2010
6.623
6.749
6.493
6.564
82,905
-0.06(-0.89%)
Dec 17, 2010
6.595
6.627
6.418
6.623
332,527
+0.06(+0.84%)
Dec 16, 2010
6.390
6.670
6.390
6.568
148,738
+0.04(+0.60%)
Dec 15, 2010
6.749
6.749
6.426
6.528
200,862
-0.25(-3.67%)
Dec 14, 2010
6.706
6.844
6.611
6.777
100,845
+0.11(+1.60%)
Dec 13, 2010
6.789
6.818
6.524
6.670
134,314
-0.04(-0.65%)
Dec 10, 2010
6.678
7.022
6.670
6.714
100,868
-0.00(-0.06%)
Dec 09, 2010
6.777
6.789
6.639
6.718
70,634
-0.00(-0.06%)
Dec 08, 2010
6.737
6.850
6.627
6.722
84,372
+0.01(+0.18%)
Dec 07, 2010
6.757
6.816
6.611
6.710
132,936
+0.02(+0.29%)
Dec 06, 2010
6.576
6.835
6.507
6.690
57,573
+0.08(+1.25%)
Dec 03, 2010
6.572
6.670
6.501
6.607
47,282
-0.07(-1.01%)
Dec 02, 2010
6.414
6.710
6.382
6.674
67,586
+0.32(+4.97%)
Dec 01, 2010
6.386
6.603
6.315
6.359
151,135
-0.05(-0.74%)
Nov 30, 2010
6.836
6.966
6.398
6.406
645,568
-0.45(-6.56%)
Nov 29, 2010
6.828
6.986
6.698
6.856
227,321
-0.02(-0.29%)
Nov 26, 2010
6.635
6.876
6.591
6.876
37,877
+0.24(+3.57%)
Nov 24, 2010
6.532
6.639
6.639
6.639
116,338
+0.14(+2.13%)
Nov 23, 2010
6.457
6.528
6.304
6.501
79,423
+0.03(+0.49%)
Nov 22, 2010
6.323
6.512
6.244
6.469
354,944
+0.10(+1.61%)
Nov 19, 2010
6.280
6.432
6.280
6.366
59,225
+0.09(+1.38%)
Nov 18, 2010
6.284
6.335
6.280
6.280
51,024
-0.05(-0.81%)
Nov 17, 2010
6.477
6.497
6.284
6.331
100,645
-0.13(-2.08%)
Nov 16, 2010
6.508
6.591
6.343
6.465
151,852
-0.09(-1.44%)
Nov 15, 2010
6.457
6.651
6.406
6.560
158,186
+0.15(+2.34%)
Nov 12, 2010
6.181
6.520
6.181
6.410
118,350
+0.08(+1.25%)
Nov 11, 2010
6.145
6.623
6.145
6.331
212,643
+0.17(+2.75%)
Nov 10, 2010
6.228
6.240
6.161
6.161
138,528
-0.12(-1.89%)
Nov 09, 2010
6.287
6.343
6.240
6.280
117,215
-0.04(-0.62%)
Nov 08, 2010
6.414
6.489
6.311
6.319
82,119
-0.10(-1.54%)
Nov 05, 2010
6.481
6.481
6.335
6.418
71,085
-0.05(-0.79%)
Nov 04, 2010
6.276
6.477
6.232
6.469
179,081
+0.19(+3.08%)
Nov 03, 2010
6.216
6.287
6.145
6.276
68,131
+0.04(+0.70%)
Nov 02, 2010
6.216
6.276
6.177
6.232
93,034
+0.07(+1.15%)
Nov 01, 2010
6.236
6.299
6.145
6.161
77,447
-0.12(-1.89%)
Oct 29, 2010
6.315
6.315
6.161
6.280
208,420
-0.10(-1.55%)
Oct 28, 2010
6.501
6.501
6.331
6.378
83,535
-0.10(-1.52%)
Oct 27, 2010
6.339
6.493
6.335
6.477
101,291
+0.20(+3.14%)
Oct 25, 2010
6.327
6.327
6.260
6.280
89,178
+0.00(+0.00%)
Oct 22, 2010
6.272
6.370
6.252
6.280
69,193
+0.01(+0.13%)
Oct 21, 2010
6.355
6.607
6.220
6.272
116,865
-0.10(-1.61%)
Oct 20, 2010
6.351
6.468
6.351
6.374
53,578
+0.04(+0.62%)
Oct 19, 2010
6.394
6.615
6.311
6.335
89,069
-0.11(-1.71%)
Oct 18, 2010
6.343
6.445
6.185
6.445
61,232
+0.14(+2.25%)
Oct 15, 2010
6.441
6.441
6.201
6.303
99,135
-0.11(-1.72%)
Oct 14, 2010
6.370
6.430
6.199
6.414
55,552
+0.04(+0.68%)
Oct 13, 2010
6.137
6.414
6.051
6.370
80,057
+0.24(+3.93%)
Oct 12, 2010
6.051
6.137
6.019
6.130
33,509
+0.04(+0.58%)
Oct 11, 2010
6.130
6.143
6.011
6.094
86,763
-0.02(-0.39%)
Oct 08, 2010
6.157
6.193
6.098
6.118
182,552
-0.05(-0.77%)
Oct 07, 2010
6.362
6.598
6.165
6.165
227,891
-0.15(-2.44%)
Oct 06, 2010
6.205
6.339
6.173
6.319
93,128
+0.11(+1.84%)
Oct 05, 2010
6.181
6.248
6.051
6.205
180,266
+0.07(+1.16%)
Oct 04, 2010
6.244
6.244
6.110
6.134
84,982
-0.11(-1.77%)
Oct 01, 2010
6.074
6.248
6.023
6.244
166,851
+0.21(+3.40%)
Sep 30, 2010
5.995
6.122
5.972
6.039
153,658
+0.04(+0.72%)
Sep 29, 2010
5.920
5.995
5.901
5.995
130,070
+0.07(+1.13%)
Sep 28, 2010
5.905
5.940
5.802
5.928
198,856
+0.04(+0.60%)
Sep 27, 2010
5.905
5.905
5.881
5.893
56,028
-0.00(-0.07%)
Sep 24, 2010
5.841
5.901
5.818
5.897
150,038
+0.09(+1.49%)
Sep 23, 2010
5.861
5.881
5.735
5.810
244,889
-0.07(-1.14%)
Sep 22, 2010
5.869
5.901
5.865
5.877
135,368
+0.01(+0.13%)
Sep 21, 2010
5.838
5.885
5.810
5.869
245,269
+0.01(+0.20%)
Sep 20, 2010
5.841
5.857
5.802
5.857
109,715
+0.07(+1.30%)
Sep 17, 2010
5.841
5.841
5.751
5.782
75,000
-0.03(-0.48%)
Sep 15, 2010
5.818
5.838
5.755
5.810
38,845
-0.04(-0.61%)
Sep 14, 2010
5.857
5.869
5.770
5.845
99,180
-0.01(-0.20%)
Sep 13, 2010
5.818
5.869
5.735
5.857
130,526
+0.04(+0.68%)
Sep 10, 2010
5.703
5.818
5.688
5.818
97,128
+0.11(+2.01%)
Sep 09, 2010
5.778
5.778
5.644
5.703
41,247
-0.02(-0.34%)
Sep 08, 2010
5.763
5.766
5.668
5.723
120,635
-0.07(-1.16%)
Sep 07, 2010
5.770
5.818
5.770
5.790
168,700
+0.02(+0.41%)
Sep 03, 2010
5.810
5.810
5.747
5.766
85,423
+0.00(+0.00%)
Sep 02, 2010
5.802
5.802
5.747
5.766
57,459
-0.02(-0.34%)
Sep 01, 2010
5.715
5.810
5.691
5.786
168,427
+0.14(+2.45%)
Aug 31, 2010
5.652
5.731
5.624
5.648
104,633
+0.02(+0.35%)
Aug 30, 2010
5.688
5.711
5.628
5.628
47,865
-0.10(-1.79%)
Aug 27, 2010
5.719
5.731
5.660
5.731
89,140
+0.04(+0.76%)
Aug 26, 2010
5.719
5.731
5.640
5.688
59,846
-0.03(-0.55%)
Aug 25, 2010
5.684
5.749
5.684
5.719
40,213
+0.04(+0.63%)
Aug 24, 2010
5.695
5.802
5.684
5.684
84,052
-0.05(-0.89%)
Aug 23, 2010
5.755
5.802
5.711
5.735
72,970
+0.01(+0.21%)
Aug 20, 2010
5.699
5.806
5.684
5.723
102,155
+0.00(+0.00%)
Aug 19, 2010
5.656
5.818
5.632
5.723
93,536
+0.04(+0.62%)
Aug 18, 2010
5.731
5.746
5.624
5.688
111,618
-0.07(-1.17%)
Aug 17, 2010
5.766
5.810
5.723
5.755
111,170
-0.04(-0.68%)
Aug 16, 2010
5.751
5.814
5.723
5.794
130,567
+0.07(+1.31%)
Aug 13, 2010
5.778
5.802
5.698
5.719
79,788
-0.06(-1.02%)
Aug 12, 2010
5.569
5.786
5.569
5.778
205,235
+0.15(+2.66%)
Aug 11, 2010
5.490
5.707
5.486
5.628
275,802
+0.07(+1.21%)
Aug 10, 2010
5.581
5.640
5.376
5.561
82,190
-0.06(-1.12%)
Aug 09, 2010
5.585
5.624
5.451
5.624
108,864
+0.05(+0.92%)
Aug 06, 2010
5.648
5.688
5.376
5.573
176,005
-0.11(-1.88%)
Aug 05, 2010
5.688
5.719
5.624
5.680
59,669
-0.04(-0.62%)
Aug 04, 2010
5.636
5.723
5.589
5.715
102,370
+0.09(+1.61%)
Aug 03, 2010
5.566
5.648
5.566
5.624
61,371
+0.04(+0.78%)
Aug 02, 2010
5.593
5.609
5.541
5.581
65,068
+0.04(+0.78%)
Jul 30, 2010
5.494
5.609
5.494
5.538
66,015
+0.00(+0.00%)
Jul 29, 2010
5.585
5.609
5.506
5.538
44,145
-0.02(-0.43%)
Jul 28, 2010
5.644
5.644
5.541
5.561
71,524
-0.09(-1.54%)
Jul 27, 2010
5.605
5.652
5.538
5.648
56,182
+0.07(+1.20%)
Jul 26, 2010
5.652
5.652
5.498
5.581
115,479
-0.04(-0.77%)
Jul 23, 2010
5.605
5.642
5.502
5.624
91,615
+0.00(+0.00%)
Jul 22, 2010
5.664
5.664
5.581
5.624
84,714
+0.02(+0.28%)
Jul 21, 2010
5.672
5.672
5.577
5.609
161,667
-0.05(-0.91%)
Jul 20, 2010
5.538
5.660
5.494
5.660
49,154
+0.09(+1.63%)
Jul 19, 2010
5.530
5.711
5.494
5.569
100,984
+0.07(+1.36%)
Jul 16, 2010
5.514
5.545
5.486
5.494
50,033
-0.06(-1.07%)
Jul 15, 2010
5.609
5.609
5.526
5.553
34,079
-0.03(-0.57%)
Jul 14, 2010
5.699
5.699
5.490
5.585
131,945
-0.09(-1.67%)
Jul 13, 2010
5.593
5.739
5.526
5.680
296,901
+0.15(+2.71%)
Jul 12, 2010
5.589
5.684
5.510
5.530
63,272
-0.05(-0.85%)
Jul 09, 2010
5.695
5.695
5.561
5.577
73,680
-0.11(-1.87%)
Jul 08, 2010
5.723
5.735
5.577
5.684
78,012
-0.03(-0.55%)
Jul 07, 2010
5.490
5.743
5.470
5.715
111,603
+0.26(+4.70%)
Jul 06, 2010
5.581
5.652
5.388
5.459
184,280
-0.07(-1.28%)
Jul 02, 2010
5.601
5.605
5.526
5.530
59,704
-0.03(-0.50%)
Jul 01, 2010
5.684
5.723
5.534
5.557
176,709
-0.13(-2.36%)
Jun 30, 2010
5.680
5.814
5.624
5.691
94,511
+0.04(+0.63%)
Jun 29, 2010
5.636
5.711
5.624
5.656
96,687
-0.13(-2.18%)
Jun 25, 2010
5.798
5.830
5.699
5.782
2,274,975
+0.01(+0.14%)
Jun 24, 2010
5.672
5.782
5.672
5.774
177,365
+0.06(+0.97%)
Jun 23, 2010
5.695
5.770
5.609
5.719
342,646
+0.00(+0.00%)
Jun 22, 2010
5.624
5.755
5.597
5.719
384,248
+0.00(+0.07%)
Jun 21, 2010
5.723
5.763
5.526
5.715
388,411
+0.03(+0.56%)
Jun 18, 2010
5.703
5.723
5.636
5.684
175,232
-0.06(-1.03%)
Jun 17, 2010
5.691
5.743
5.585
5.743
104,493
+0.02(+0.28%)
Jun 16, 2010
5.640
5.743
5.632
5.727
112,839
-0.03(-0.55%)
Jun 15, 2010
5.699
5.763
5.624
5.759
142,072
+0.08(+1.39%)
Jun 14, 2010
5.644
5.739
5.545
5.680
115,717
+0.00(+0.07%)
Jun 11, 2010
5.506
5.676
5.466
5.676
105,727
+0.17(+3.01%)
Jun 10, 2010
5.518
5.593
5.474
5.510
41,916
+0.04(+0.65%)
Jun 09, 2010
5.514
5.514
5.271
5.474
46,104
+0.08(+1.46%)
Jun 08, 2010
5.427
5.427
5.253
5.395
145,176
-0.12(-2.18%)
Jun 07, 2010
5.478
5.581
5.459
5.516
134,859
+0.02(+0.32%)
Jun 04, 2010
5.609
5.609
5.348
5.498
43,552
+0.05(+0.94%)
Jun 03, 2010
5.557
5.565
5.281
5.447
90,475
-0.13(-2.40%)
Jun 02, 2010
5.581
5.605
5.526
5.581
32,524
+0.04(+0.78%)
Jun 01, 2010
5.581
5.684
5.526
5.538
103,450
-0.04(-0.78%)
May 28, 2010
5.506
5.699
5.281
5.581
138,145
+0.07(+1.36%)
May 27, 2010
5.419
5.613
5.261
5.506
124,603
+0.12(+2.20%)
May 26, 2010
5.309
5.518
5.238
5.388
141,674
+0.12(+2.25%)
May 25, 2010
5.139
5.269
4.934
5.269
238,223
+0.03(+0.60%)
May 24, 2010
5.056
5.297
4.957
5.238
110,888
+0.17(+3.27%)
May 21, 2010
5.277
5.352
5.032
5.072
214,032
-0.26(-4.81%)
May 20, 2010
5.206
5.348
4.957
5.328
432,541
+0.04(+0.75%)
May 19, 2010
5.364
5.443
4.961
5.289
565,295
-0.03(-0.52%)
May 18, 2010
5.652
5.695
5.230
5.317
332,970
-0.28(-5.07%)
May 17, 2010
5.723
5.723
5.534
5.601
374,012
-0.12(-2.14%)
May 14, 2010
5.723
5.731
5.723
5.723
270,818
+0.00(+0.00%)
May 13, 2010
5.747
5.747
5.723
5.723
89,436
+0.00(+0.00%)
May 12, 2010
5.727
5.797
5.723
5.723
191,837
-0.01(-0.21%)
May 11, 2010
5.727
5.763
5.723
5.735
147,785
+0.00(+0.07%)
May 10, 2010
5.757
5.802
5.723
5.731
242,814
-0.01(-0.14%)
May 07, 2010
5.727
5.920
5.723
5.739
298,946
+0.02(+0.28%)
May 06, 2010
5.743
5.763
5.723
5.723
1,691,410
-0.02(-0.34%)
May 05, 2010
5.727
5.748
5.723
5.743
390,217
-0.02(-0.34%)
May 04, 2010
5.727
5.763
5.723
5.763
482,312
+0.04(+0.62%)
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.