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
Nasdaq Composite ETF
(NQ:
ONEQ
)
69.75
+0.16 (+0.23%)
Official Closing Price
Updated: 4:15 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 28, 2006
7.927
8.000
7.874
7.884
476,346
-0.08(-1.06%)
Apr 27, 2006
7.866
8.023
7.866
7.968
462,761
+0.04(+0.50%)
Apr 26, 2006
7.925
7.945
7.917
7.929
119,780
+0.02(+0.24%)
Apr 25, 2006
7.909
7.932
7.890
7.910
3,204,121
-0.01(-0.19%)
Apr 24, 2006
7.956
7.956
7.902
7.924
65,069
-0.01(-0.17%)
Apr 21, 2006
8.074
8.074
7.921
7.938
76,169
-0.08(-0.96%)
Apr 20, 2006
8.051
8.066
8.009
8.015
157,980
-0.03(-0.35%)
Apr 19, 2006
8.041
8.049
7.991
8.044
475,594
+0.04(+0.49%)
Apr 18, 2006
7.847
8.005
7.847
8.005
331,465
+0.16(+2.08%)
Apr 17, 2006
7.913
7.913
7.801
7.841
202,285
-0.05(-0.68%)
Apr 13, 2006
7.870
7.917
7.847
7.895
211,534
+0.04(+0.45%)
Apr 12, 2006
7.837
7.868
7.840
7.859
60,283
+0.02(+0.29%)
Apr 11, 2006
7.956
7.956
7.825
7.837
351,328
-0.07(-0.93%)
Apr 10, 2006
7.949
7.954
7.902
7.911
189,995
-0.03(-0.44%)
Apr 07, 2006
8.077
8.107
7.936
7.945
283,460
-0.07(-0.93%)
Apr 06, 2006
8.032
8.032
7.971
8.020
2,055,665
+0.01(+0.09%)
Apr 05, 2006
7.962
8.023
7.957
8.013
1,308,587
+0.05(+0.60%)
Apr 04, 2006
7.951
7.999
7.930
7.965
574,101
+0.03(+0.37%)
Apr 03, 2006
8.009
8.011
7.924
7.936
558,307
-0.02(-0.28%)
Mar 31, 2006
7.940
7.982
7.936
7.958
149,413
+0.00(+0.06%)
Mar 30, 2006
8.013
8.013
7.919
7.953
334,714
+0.02(+0.24%)
Mar 29, 2006
7.845
7.963
7.841
7.934
273,679
+0.11(+1.39%)
Mar 28, 2006
7.840
7.898
7.812
7.825
904,999
-0.04(-0.45%)
Mar 27, 2006
7.871
7.876
7.843
7.861
214,332
+0.01(+0.07%)
Mar 24, 2006
7.829
7.859
7.816
7.855
323,973
+0.05(+0.65%)
Mar 23, 2006
7.785
7.815
7.785
7.804
221,986
-0.02(-0.27%)
Mar 22, 2006
7.782
7.831
7.735
7.825
430,098
+0.04(+0.53%)
Mar 21, 2006
7.835
7.916
7.782
7.783
8,539,708
-0.07(-0.90%)
Mar 20, 2006
7.849
7.866
7.833
7.854
269,679
+0.03(+0.35%)
Mar 17, 2006
7.796
7.848
7.796
7.827
74,111
+0.00(+0.01%)
Mar 16, 2006
7.884
7.906
7.826
7.826
268,615
-0.03(-0.44%)
Mar 15, 2006
7.825
7.862
7.797
7.860
1,263,647
+0.06(+0.77%)
Mar 14, 2006
7.719
7.806
7.694
7.801
2,711,647
+0.10(+1.25%)
Mar 13, 2006
7.729
7.758
7.694
7.705
11,419,012
+0.01(+0.08%)
Mar 10, 2006
7.612
7.707
7.610
7.699
4,431,626
+0.04(+0.49%)
Mar 09, 2006
7.700
7.750
7.661
7.661
102,460
-0.05(-0.68%)
Mar 08, 2006
7.664
7.737
7.655
7.714
3,905,021
-0.01(-0.07%)
Mar 07, 2006
7.752
7.752
7.685
7.719
1,990,179
-0.06(-0.73%)
Mar 06, 2006
7.869
7.869
7.750
7.776
404,813
-0.06(-0.72%)
Mar 03, 2006
7.845
7.900
7.830
7.833
209,754
-0.02(-0.30%)
Mar 02, 2006
7.868
7.876
7.822
7.856
125,144
-0.01(-0.15%)
Mar 01, 2006
7.789
7.872
7.789
7.868
181,046
+0.10(+1.26%)
Feb 28, 2006
7.846
7.846
7.742
7.770
298,144
-0.08(-0.96%)
Feb 27, 2006
7.767
7.868
7.767
7.846
165,507
+0.09(+1.11%)
Feb 24, 2006
7.715
7.774
7.715
7.759
77,683
+0.01(+0.12%)
Feb 23, 2006
7.767
7.795
7.732
7.750
246,775
-0.02(-0.22%)
Feb 22, 2006
7.675
7.771
7.675
7.767
274,211
+0.08(+1.01%)
Feb 21, 2006
7.747
7.756
7.676
7.689
111,571
-0.08(-1.01%)
Feb 17, 2006
7.827
7.827
7.756
7.767
178,051
-0.03(-0.38%)
Feb 16, 2006
7.765
7.797
7.757
7.797
102,900
+0.06(+0.77%)
Feb 15, 2006
7.648
7.745
7.648
7.738
200,782
+0.05(+0.68%)
Feb 14, 2006
7.597
7.696
7.597
7.686
1,021,889
+0.07(+0.89%)
Feb 13, 2006
7.697
7.697
7.590
7.617
211,685
-0.07(-0.90%)
Feb 10, 2006
7.641
7.690
7.592
7.687
231,652
+0.03(+0.34%)
Feb 09, 2006
7.711
7.752
7.659
7.661
320,516
-0.04(-0.58%)
Feb 08, 2006
7.624
7.706
7.624
7.706
261,701
+0.09(+1.14%)
Feb 07, 2006
7.622
7.682
7.610
7.619
82,354
-0.05(-0.63%)
Feb 06, 2006
7.707
7.713
7.646
7.667
132,428
-0.02(-0.23%)
Feb 03, 2006
7.698
7.718
7.666
7.685
319,186
-0.07(-0.86%)
Feb 02, 2006
7.827
7.837
7.737
7.751
124,821
-0.10(-1.25%)
Feb 01, 2006
7.810
7.852
7.772
7.849
94,274
+0.03(+0.38%)
Jan 31, 2006
7.871
7.871
7.790
7.820
341,431
-0.02(-0.20%)
Jan 30, 2006
7.809
7.860
7.809
7.835
116,751
+0.02(+0.20%)
Jan 27, 2006
7.787
7.874
7.751
7.820
239,283
+0.06(+0.77%)
Jan 26, 2006
7.738
7.760
7.709
7.760
204,886
+0.10(+1.26%)
Jan 25, 2006
7.748
7.748
7.663
7.663
126,324
-0.03(-0.39%)
Jan 24, 2006
7.687
7.706
7.663
7.693
181,982
+0.06(+0.77%)
Jan 23, 2006
7.645
7.661
7.611
7.634
210,702
-0.01(-0.11%)
Jan 20, 2006
7.843
7.843
7.622
7.642
426,642
-0.17(-2.22%)
Jan 19, 2006
7.754
7.849
7.754
7.816
945,605
+0.07(+0.89%)
Jan 18, 2006
7.702
7.758
7.687
7.747
304,202
-0.07(-0.94%)
Jan 17, 2006
7.871
7.871
7.795
7.821
395,193
-0.05(-0.67%)
Jan 13, 2006
7.842
7.883
7.842
7.873
633,031
-0.00(-0.03%)
Jan 12, 2006
7.891
7.919
7.863
7.876
1,600,153
-0.04(-0.49%)
Jan 11, 2006
7.889
7.924
7.873
7.915
102,634
+0.03(+0.43%)
Jan 10, 2006
7.892
7.892
7.823
7.881
195,116
+0.00(+0.03%)
Jan 09, 2006
7.843
7.891
7.843
7.879
145,008
+0.05(+0.65%)
Jan 06, 2006
7.818
7.837
7.756
7.827
311,428
+0.10(+1.31%)
Jan 05, 2006
7.700
7.737
7.698
7.726
188,052
+0.04(+0.47%)
Jan 04, 2006
7.633
7.698
7.633
7.690
146,187
+0.08(+1.03%)
Jan 03, 2006
7.527
7.638
7.428
7.611
632,141
+0.12(+1.59%)
Dec 30, 2005
7.526
7.526
7.473
7.492
234,739
-0.04(-0.59%)
Dec 29, 2005
7.594
7.594
7.528
7.536
161,518
-0.06(-0.77%)
Dec 28, 2005
7.567
7.595
7.562
7.595
138,741
+0.02(+0.32%)
Dec 27, 2005
7.689
7.689
7.562
7.571
650,929
-0.07(-0.92%)
Dec 23, 2005
7.648
7.648
7.629
7.641
49,449
+0.01(+0.16%)
Dec 22, 2005
7.595
7.637
7.584
7.629
186,144
+0.05(+0.68%)
Dec 21, 2005
7.589
7.612
7.564
7.577
97,119
+0.03(+0.42%)
Dec 20, 2005
7.534
7.576
7.515
7.545
298,467
-0.00(-0.02%)
Dec 19, 2005
7.701
7.701
7.546
7.546
291,415
-0.11(-1.38%)
Dec 16, 2005
7.783
7.783
7.611
7.652
1,083,074
-0.07(-0.86%)
Dec 15, 2005
7.749
7.749
7.684
7.719
283,842
-0.01(-0.18%)
Dec 14, 2005
7.781
7.781
7.718
7.732
195,244
-0.01(-0.09%)
Dec 13, 2005
7.761
7.765
7.709
7.739
1,223,319
+0.02(+0.24%)
Dec 12, 2005
7.745
7.749
7.712
7.721
126,624
+0.01(+0.07%)
Dec 09, 2005
7.664
7.721
7.657
7.716
77,082
+0.04(+0.53%)
Dec 08, 2005
7.715
7.732
7.641
7.675
101,547
-0.02(-0.27%)
Dec 07, 2005
7.712
7.716
7.683
7.696
117,548
-0.04(-0.49%)
Dec 06, 2005
7.744
7.784
7.730
7.734
147,967
+0.01(+0.13%)
Dec 05, 2005
7.827
7.827
7.699
7.724
606,416
-0.05(-0.65%)
Dec 02, 2005
7.784
7.784
7.733
7.774
154,430
+0.02(+0.26%)
Dec 01, 2005
7.672
7.759
7.672
7.754
84,690
+0.13(+1.68%)
Nov 30, 2005
7.647
7.667
7.626
7.626
106,935
-0.01(-0.07%)
Nov 29, 2005
7.729
7.729
7.569
7.631
1,741,484
-0.02(-0.27%)
Nov 28, 2005
7.786
7.786
7.652
7.652
263,331
-0.09(-1.12%)
Nov 25, 2005
7.703
7.743
7.613
7.738
51,808
+0.02(+0.21%)
Nov 23, 2005
7.725
7.763
7.700
7.722
149,979
+0.02(+0.28%)
Nov 22, 2005
7.660
7.716
7.647
7.700
156,303
+0.04(+0.46%)
Nov 21, 2005
7.647
7.665
7.589
7.665
145,690
+0.04(+0.58%)
Nov 18, 2005
7.624
7.638
7.587
7.621
430,041
+0.04(+0.48%)
Nov 17, 2005
7.503
7.584
7.503
7.584
225,235
+0.11(+1.45%)
Nov 16, 2005
7.499
7.499
7.447
7.476
177,462
+0.01(+0.07%)
Nov 15, 2005
7.527
7.539
7.457
7.471
244,034
-0.06(-0.74%)
Nov 14, 2005
7.559
7.559
7.506
7.527
1,454,613
-0.01(-0.07%)
Nov 11, 2005
7.533
7.541
7.517
7.532
80,574
+0.03(+0.37%)
Nov 10, 2005
7.439
7.504
7.395
7.504
292,004
+0.07(+0.90%)
Nov 09, 2005
7.481
7.481
7.401
7.437
810,378
+0.01(+0.16%)
Nov 08, 2005
7.467
7.467
7.402
7.425
126,266
-0.01(-0.19%)
Nov 07, 2005
7.438
7.456
7.405
7.439
340,448
+0.03(+0.47%)
Nov 04, 2005
7.411
7.417
7.369
7.405
217,743
+0.02(+0.33%)
Nov 03, 2005
7.413
7.414
7.360
7.380
325,198
+0.06(+0.83%)
Nov 02, 2005
7.219
7.324
7.219
7.320
457,049
+0.10(+1.43%)
Nov 01, 2005
7.203
7.242
7.198
7.217
228,160
-0.02(-0.23%)
Oct 31, 2005
7.122
7.259
7.122
7.233
397,240
+0.10(+1.46%)
Oct 28, 2005
7.087
7.131
7.067
7.130
90,679
+0.07(+0.99%)
Oct 27, 2005
7.120
7.129
7.057
7.059
161,865
-0.11(-1.52%)
Oct 26, 2005
7.174
7.245
7.162
7.168
77,383
-0.03(-0.48%)
Oct 25, 2005
7.222
7.227
7.162
7.203
326,401
-0.01(-0.10%)
Oct 24, 2005
7.178
7.239
7.127
7.210
399,228
+0.10(+1.45%)
Oct 21, 2005
7.087
7.138
7.087
7.107
291,519
+0.05(+0.69%)
Oct 20, 2005
7.193
7.195
7.038
7.059
806,794
-0.08(-1.14%)
Oct 19, 2005
6.988
7.140
6.976
7.140
460,067
+0.12(+1.74%)
Oct 18, 2005
7.078
7.078
7.018
7.018
106,738
-0.05(-0.74%)
Oct 17, 2005
7.027
7.070
7.013
7.070
110,068
+0.03(+0.37%)
Oct 14, 2005
7.032
7.051
6.968
7.044
511,609
+0.06(+0.82%)
Oct 13, 2005
6.917
6.994
6.912
6.987
506,233
+0.04(+0.52%)
Oct 12, 2005
6.996
7.042
6.940
6.950
813,823
-0.08(-1.10%)
Oct 11, 2005
7.118
7.118
7.021
7.027
397,043
-0.07(-0.98%)
Oct 10, 2005
7.144
7.144
7.092
7.097
641,876
-0.04(-0.52%)
Oct 07, 2005
7.122
7.150
7.122
7.135
482,601
+0.02(+0.28%)
Oct 06, 2005
7.202
7.205
7.061
7.115
1,138,328
-0.07(-0.95%)
Oct 05, 2005
7.290
7.290
7.183
7.183
161,888
-0.12(-1.68%)
Oct 04, 2005
7.393
7.399
7.306
7.306
706,125
-0.05(-0.74%)
Oct 03, 2005
7.387
7.387
7.349
7.360
244,208
+0.02(+0.32%)
Sep 30, 2005
7.348
7.348
7.302
7.337
103,085
+0.03(+0.43%)
Sep 29, 2005
7.222
7.310
7.204
7.306
498,244
+0.08(+1.11%)
Sep 28, 2005
7.238
7.261
7.201
7.226
55,901
-0.00(-0.02%)
Sep 27, 2005
7.219
7.251
7.209
7.227
134,810
-0.00(-0.02%)
Sep 26, 2005
7.300
7.300
7.209
7.229
218,703
+0.01(+0.12%)
Sep 23, 2005
7.220
7.243
7.171
7.220
406,744
+0.01(+0.14%)
Sep 22, 2005
7.210
7.211
7.139
7.210
210,251
+0.02(+0.29%)
Sep 21, 2005
7.237
7.244
7.186
7.189
248,590
-0.09(-1.22%)
Sep 20, 2005
7.346
7.382
7.257
7.278
452,158
-0.05(-0.67%)
Sep 19, 2005
7.342
7.373
7.306
7.328
564,701
-0.04(-0.61%)
Sep 16, 2005
7.318
7.373
7.318
7.373
179,913
+0.05(+0.64%)
Sep 15, 2005
7.336
7.337
7.321
7.326
93,835
-0.03(-0.40%)
Sep 14, 2005
7.465
7.465
7.354
7.355
215,049
-0.08(-1.01%)
Sep 13, 2005
7.422
7.457
7.409
7.431
305,231
-0.02(-0.22%)
Sep 12, 2005
7.438
7.468
7.431
7.447
68,862
+0.01(+0.14%)
Sep 09, 2005
7.406
7.438
7.398
7.437
343,616
+0.04(+0.54%)
Sep 08, 2005
7.392
7.428
7.381
7.397
364,647
-0.03(-0.38%)
Sep 07, 2005
7.443
7.443
7.373
7.425
239,433
+0.03(+0.41%)
Sep 06, 2005
7.313
7.395
7.313
7.395
468,229
+0.09(+1.27%)
Sep 02, 2005
7.364
7.364
7.303
7.303
360,994
-0.04(-0.48%)
Sep 01, 2005
7.367
7.367
7.316
7.338
258,429
-0.01(-0.16%)
Aug 31, 2005
7.241
7.350
7.241
7.350
122,890
+0.08(+1.05%)
Aug 30, 2005
7.264
7.274
7.239
7.274
389,228
-0.02(-0.30%)
Aug 29, 2005
7.252
7.305
7.187
7.296
269,135
+0.05(+0.66%)
Aug 26, 2005
7.317
7.317
7.229
7.248
676,376
-0.04(-0.58%)
Aug 25, 2005
7.257
7.304
7.245
7.290
1,013,183
+0.02(+0.30%)
Aug 24, 2005
7.281
7.352
7.264
7.269
194,573
-0.04(-0.49%)
Aug 23, 2005
7.348
7.348
7.274
7.304
177,161
-0.00(-0.02%)
Aug 22, 2005
7.311
7.343
7.271
7.306
494,602
+0.01(+0.11%)
Aug 19, 2005
7.296
7.315
7.267
7.298
50,039
+0.00(+0.04%)
Aug 18, 2005
7.303
7.323
7.274
7.296
787,185
-0.03(-0.42%)
Aug 17, 2005
7.274
7.349
7.274
7.327
167,368
+0.04(+0.49%)
Aug 16, 2005
7.374
7.374
7.291
7.291
265,817
-0.11(-1.48%)
Aug 15, 2005
7.322
7.417
7.322
7.401
145,042
+0.06(+0.82%)
Aug 12, 2005
7.362
7.367
7.317
7.341
390,465
-0.08(-1.07%)
Aug 11, 2005
7.343
7.420
7.343
7.420
240,543
+0.06(+0.86%)
Aug 10, 2005
7.424
7.456
7.338
7.357
820,668
-0.05(-0.63%)
Aug 09, 2005
7.381
7.432
7.381
7.404
531,172
+0.02(+0.33%)
Aug 08, 2005
7.431
7.447
7.378
7.379
295,427
-0.05(-0.65%)
Aug 05, 2005
7.473
7.477
7.417
7.428
260,117
-0.05(-0.65%)
Aug 04, 2005
7.513
7.539
7.474
7.476
351,883
-0.09(-1.21%)
Aug 03, 2005
7.568
7.575
7.538
7.568
447,256
+0.01(+0.11%)
Aug 02, 2005
7.442
7.567
7.442
7.559
389,875
+0.07(+0.92%)
Aug 01, 2005
7.497
7.516
7.478
7.490
267,886
+0.03(+0.43%)
Jul 29, 2005
7.546
7.546
7.456
7.458
529,438
-0.04(-0.58%)
Jul 28, 2005
7.462
7.501
7.462
7.501
54,363
+0.04(+0.56%)
Jul 27, 2005
7.477
7.477
7.394
7.460
195,174
+0.03(+0.44%)
Jul 26, 2005
7.460
7.460
7.399
7.427
42,605
+0.01(+0.09%)
Jul 25, 2005
7.401
7.468
7.401
7.420
83,476
-0.00(-0.04%)
Jul 22, 2005
7.450
7.450
7.365
7.423
329,164
-0.03(-0.37%)
Jul 21, 2005
7.450
7.482
7.411
7.450
419,161
-0.02(-0.21%)
Jul 20, 2005
7.404
7.482
7.331
7.466
673,451
+0.05(+0.64%)
Jul 19, 2005
7.369
7.419
7.352
7.418
280,223
+0.08(+1.08%)
Jul 18, 2005
7.359
7.359
7.322
7.339
112,519
-0.02(-0.22%)
Jul 15, 2005
7.385
7.385
7.306
7.355
92,112
+0.00(+0.06%)
Jul 14, 2005
7.352
7.395
7.335
7.351
281,657
+0.03(+0.44%)
Jul 13, 2005
7.321
7.327
7.296
7.319
178,167
+0.01(+0.07%)
Jul 12, 2005
7.299
7.335
7.273
7.314
350,970
+0.03(+0.44%)
Jul 11, 2005
7.257
7.288
7.220
7.282
1,094,671
+0.08(+1.15%)
Jul 08, 2005
7.117
7.213
7.087
7.199
523,969
+0.13(+1.79%)
Jul 07, 2005
7.011
7.079
6.991
7.072
612,347
+0.01(+0.13%)
Jul 06, 2005
7.109
7.109
7.063
7.063
172,490
-0.03(-0.40%)
Jul 05, 2005
7.064
7.092
6.974
7.091
352,634
+0.08(+1.10%)
Jul 01, 2005
7.026
7.028
7.002
7.014
201,175
+0.01(+0.09%)
Jun 30, 2005
7.073
7.073
7.007
7.008
201,753
-0.04(-0.63%)
Jun 29, 2005
7.082
7.082
7.044
7.052
205,672
-0.00(-0.06%)
Jun 28, 2005
6.995
7.065
6.993
7.056
147,991
+0.09(+1.27%)
Jun 27, 2005
6.957
7.008
6.954
6.968
234,843
-0.03(-0.46%)
Jun 24, 2005
7.053
7.058
6.993
7.000
1,033,035
-0.06(-0.85%)
Jun 23, 2005
7.154
7.187
7.059
7.060
312,619
-0.08(-1.05%)
Jun 22, 2005
7.144
7.173
7.111
7.136
239,444
+0.01(+0.17%)
Jun 21, 2005
7.132
7.145
7.104
7.123
2,414,971
+0.00(+0.04%)
Jun 20, 2005
7.092
7.137
7.081
7.121
538,201
-0.01(-0.10%)
Jun 17, 2005
7.200
7.200
7.115
7.128
302,387
-0.01(-0.12%)
Jun 16, 2005
7.034
7.141
7.034
7.136
473,952
+0.06(+0.81%)
Jun 15, 2005
7.086
7.126
7.018
7.079
191,659
+0.01(+0.11%)
Jun 14, 2005
7.043
7.086
7.034
7.072
559,880
-0.00(-0.02%)
Jun 13, 2005
7.044
7.101
7.040
7.073
314,827
+0.03(+0.37%)
Jun 10, 2005
7.095
7.095
7.016
7.047
2,542,890
-0.04(-0.57%)
Jun 09, 2005
7.025
7.099
7.011
7.088
209,534
+0.05(+0.71%)
Jun 08, 2005
7.078
7.085
7.030
7.038
477,560
-0.03(-0.38%)
Jun 07, 2005
7.110
7.160
7.062
7.065
351,536
-0.02(-0.22%)
Jun 06, 2005
7.033
7.094
7.033
7.080
194,631
+0.00(+0.00%)
Jun 03, 2005
7.144
7.163
7.066
7.080
781,300
-0.07(-1.02%)
Jun 02, 2005
7.095
7.162
7.095
7.153
168,964
+0.05(+0.72%)
Jun 01, 2005
7.103
7.163
7.092
7.102
402,050
+0.03(+0.37%)
May 31, 2005
7.096
7.096
7.059
7.076
292,918
-0.00(-0.05%)
May 27, 2005
7.066
7.096
7.059
7.079
79,464
+0.00(+0.05%)
May 26, 2005
7.049
7.078
7.044
7.076
238,612
+0.07(+1.00%)
May 25, 2005
7.040
7.040
6.976
7.006
107,362
-0.01(-0.21%)
May 24, 2005
7.031
7.031
7.003
7.021
729,549
-0.00(-0.04%)
May 23, 2005
7.002
7.046
6.995
7.023
390,916
+0.04(+0.56%)
May 20, 2005
6.988
6.988
6.950
6.984
1,127,749
+0.01(+0.16%)
May 19, 2005
6.950
6.979
6.941
6.973
1,437,837
+0.04(+0.54%)
May 18, 2005
6.918
6.948
6.861
6.936
431,255
+0.09(+1.28%)
May 17, 2005
6.810
6.848
6.766
6.848
220,946
+0.04(+0.55%)
May 16, 2005
6.726
6.811
6.726
6.811
34,500
+0.06(+0.92%)
May 13, 2005
6.688
6.774
6.688
6.749
293,820
+0.05(+0.80%)
May 12, 2005
6.745
6.918
6.681
6.696
485,514
-0.03(-0.45%)
May 11, 2005
6.710
6.726
6.653
6.726
187,405
+0.02(+0.36%)
May 10, 2005
6.722
6.722
6.684
6.701
180,421
-0.05(-0.68%)
May 09, 2005
6.746
6.750
6.698
6.747
175,681
+0.04(+0.64%)
May 06, 2005
6.764
6.764
6.693
6.704
818,228
+0.01(+0.10%)
May 05, 2005
6.725
6.740
6.665
6.697
180,167
+0.01(+0.19%)
May 04, 2005
6.546
6.699
6.546
6.684
447,175
+0.10(+1.50%)
May 03, 2005
6.567
6.628
6.567
6.585
112,288
+0.04(+0.54%)
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.