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 30, 2010
8.597
8.626
8.409
8.409
336,923
-0.16(-1.89%)
Apr 29, 2010
8.494
8.579
8.488
8.571
66,837
+0.13(+1.56%)
Apr 28, 2010
8.470
8.470
8.396
8.439
348,969
+0.00(+0.00%)
Apr 27, 2010
8.613
8.613
8.416
8.439
273,574
-0.17(-2.02%)
Apr 26, 2010
8.658
8.658
8.608
8.613
1,344,438
-0.01(-0.11%)
Apr 23, 2010
8.593
8.625
8.572
8.623
776,084
+0.02(+0.24%)
Apr 22, 2010
8.528
8.610
8.428
8.602
156,819
+0.05(+0.58%)
Apr 21, 2010
8.644
8.644
8.516
8.552
88,492
+0.02(+0.25%)
Apr 20, 2010
8.516
8.542
8.476
8.531
191,999
+0.09(+1.05%)
Apr 19, 2010
8.441
8.492
8.376
8.442
217,085
-0.04(-0.52%)
Apr 16, 2010
8.554
8.574
8.434
8.486
311,133
-0.10(-1.19%)
Apr 15, 2010
8.594
8.604
8.556
8.588
180,554
+0.04(+0.49%)
Apr 14, 2010
8.515
8.557
8.481
8.546
222,028
+0.12(+1.39%)
Apr 13, 2010
8.425
8.433
8.356
8.429
69,170
+0.03(+0.42%)
Apr 12, 2010
8.399
8.418
8.380
8.394
669,135
+0.01(+0.12%)
Apr 09, 2010
8.346
8.384
8.311
8.384
135,822
+0.06(+0.69%)
Apr 08, 2010
8.264
8.328
8.234
8.327
83,976
+0.04(+0.44%)
Apr 07, 2010
8.331
8.340
8.248
8.290
2,651,155
-0.03(-0.41%)
Apr 06, 2010
8.267
8.339
8.259
8.325
79,495
+0.04(+0.53%)
Apr 05, 2010
8.233
8.296
8.214
8.281
278,667
+0.10(+1.24%)
Apr 01, 2010
8.232
8.180
8.180
8.180
105,101
-0.00(-0.06%)
Mar 31, 2010
8.219
8.248
8.182
8.184
140,223
-0.04(-0.48%)
Mar 30, 2010
8.231
8.254
8.184
8.224
88,562
+0.01(+0.17%)
Mar 29, 2010
8.218
8.229
8.191
8.210
138,190
+0.04(+0.49%)
Mar 26, 2010
8.220
8.231
8.142
8.170
82,533
-0.02(-0.26%)
Mar 25, 2010
8.256
8.302
8.189
8.192
176,823
-0.00(-0.02%)
Mar 24, 2010
8.243
8.243
8.187
8.193
157,177
-0.06(-0.68%)
Mar 23, 2010
8.193
8.249
8.176
8.249
48,438
+0.08(+0.92%)
Mar 22, 2010
8.056
8.188
8.050
8.173
282,594
+0.08(+1.03%)
Mar 19, 2010
8.165
8.186
8.070
8.090
249,054
-0.08(-0.96%)
Mar 18, 2010
8.202
8.202
8.151
8.169
63,370
+0.01(+0.06%)
Mar 17, 2010
8.140
8.189
8.130
8.164
374,775
+0.05(+0.63%)
Mar 16, 2010
8.103
8.119
8.067
8.113
189,035
+0.05(+0.60%)
Mar 15, 2010
8.021
8.085
8.011
8.064
107,964
-0.02(-0.27%)
Mar 12, 2010
8.122
8.137
8.053
8.086
140,672
+0.01(+0.09%)
Mar 11, 2010
8.058
8.079
7.992
8.079
169,334
+0.03(+0.31%)
Mar 10, 2010
8.020
8.063
8.007
8.054
516,500
+0.07(+0.88%)
Mar 09, 2010
7.955
8.032
7.946
7.984
551,440
+0.02(+0.23%)
Mar 08, 2010
7.951
7.974
7.936
7.966
109,131
+0.03(+0.38%)
Mar 05, 2010
7.879
7.942
7.847
7.936
256,440
+0.11(+1.43%)
Mar 04, 2010
7.804
7.824
7.761
7.824
811,418
+0.04(+0.48%)
Mar 03, 2010
7.787
7.823
7.776
7.787
3,377,895
+0.02(+0.21%)
Mar 02, 2010
7.785
7.815
7.766
7.770
525,761
+0.03(+0.36%)
Mar 01, 2010
7.674
7.749
7.674
7.743
117,271
+0.11(+1.44%)
Feb 26, 2010
7.627
7.647
7.577
7.633
152,141
+0.07(+0.87%)
Feb 25, 2010
7.542
7.585
7.482
7.567
131,330
-0.05(-0.65%)
Feb 24, 2010
7.567
7.629
7.567
7.616
380,510
+0.07(+0.87%)
Feb 23, 2010
7.657
7.657
7.533
7.551
71,706
-0.09(-1.18%)
Feb 22, 2010
7.698
7.698
7.639
7.641
216,240
-0.01(-0.11%)
Feb 19, 2010
7.614
7.676
7.608
7.649
210,135
+0.01(+0.20%)
Feb 18, 2010
7.585
7.639
7.585
7.634
246,844
+0.05(+0.67%)
Feb 17, 2010
7.591
7.643
7.550
7.584
242,173
+0.03(+0.42%)
Feb 16, 2010
7.510
7.564
7.460
7.552
453,685
+0.12(+1.62%)
Feb 12, 2010
7.354
7.431
7.431
7.431
61,277
+0.00(+0.05%)
Feb 11, 2010
7.334
7.431
7.285
7.427
240,254
+0.12(+1.60%)
Feb 10, 2010
7.322
7.342
7.277
7.310
60,872
-0.01(-0.09%)
Feb 09, 2010
7.306
7.362
7.267
7.317
134,868
+0.06(+0.83%)
Feb 08, 2010
7.303
7.325
7.257
7.257
72,827
-0.05(-0.69%)
Feb 05, 2010
7.254
7.307
7.168
7.307
328,702
+0.06(+0.90%)
Feb 04, 2010
7.401
7.408
7.242
7.242
217,731
-0.22(-2.97%)
Feb 03, 2010
7.413
7.476
7.413
7.463
142,291
+0.00(+0.02%)
Feb 02, 2010
7.406
7.463
7.375
7.462
130,717
+0.07(+0.94%)
Feb 01, 2010
7.339
7.392
7.329
7.392
217,812
+0.06(+0.87%)
Jan 29, 2010
7.473
7.498
7.298
7.328
511,285
-0.09(-1.19%)
Jan 28, 2010
7.545
7.573
7.375
7.417
149,205
-0.13(-1.79%)
Jan 27, 2010
7.479
7.566
7.475
7.552
220,148
+0.04(+0.55%)
Jan 26, 2010
7.507
7.585
7.469
7.510
69,347
-0.03(-0.37%)
Jan 25, 2010
7.533
7.566
7.497
7.538
288,709
+0.03(+0.33%)
Jan 22, 2010
7.713
7.713
7.495
7.513
347,593
-0.22(-2.83%)
Jan 21, 2010
7.841
7.866
7.694
7.731
149,910
-0.06(-0.81%)
Jan 20, 2010
7.876
7.876
7.737
7.794
106,865
-0.11(-1.35%)
Jan 19, 2010
7.821
7.901
7.821
7.901
148,164
+0.10(+1.28%)
Jan 15, 2010
7.914
7.802
7.802
7.802
115,618
-0.10(-1.29%)
Jan 14, 2010
7.863
7.909
7.859
7.904
128,416
+0.04(+0.52%)
Jan 13, 2010
7.784
7.869
7.766
7.863
67,370
+0.10(+1.24%)
Jan 12, 2010
7.851
7.851
7.750
7.767
55,727
-0.10(-1.23%)
Jan 11, 2010
7.930
7.962
7.845
7.863
110,438
-0.03(-0.42%)
Jan 08, 2010
7.836
7.896
7.815
7.896
80,805
+0.06(+0.77%)
Jan 07, 2010
7.855
7.855
7.804
7.836
32,974
+0.00(+0.03%)
Jan 06, 2010
7.875
7.881
7.832
7.834
49,715
-0.04(-0.49%)
Jan 05, 2010
7.923
7.923
7.831
7.872
168,189
+0.01(+0.09%)
Jan 04, 2010
7.820
7.871
7.820
7.866
81,048
+0.12(+1.49%)
Dec 31, 2009
7.798
7.750
7.750
7.750
54,340
-0.03(-0.44%)
Dec 30, 2009
7.784
7.802
7.769
7.784
46,964
-0.02(-0.23%)
Dec 29, 2009
7.823
7.833
7.784
7.802
140,799
+0.01(+0.13%)
Dec 28, 2009
7.814
7.827
7.782
7.792
142,244
+0.01(+0.13%)
Dec 24, 2009
7.755
7.783
7.755
7.782
31,054
+0.06(+0.75%)
Dec 23, 2009
7.698
7.743
7.676
7.724
110,542
+0.05(+0.64%)
Dec 22, 2009
7.651
7.676
7.638
7.675
119,086
+0.06(+0.72%)
Dec 21, 2009
7.585
7.634
7.585
7.619
221,142
+0.09(+1.23%)
Dec 18, 2009
7.463
7.527
7.398
7.527
44,293
+0.07(+0.96%)
Dec 17, 2009
7.503
7.503
7.443
7.456
117,571
-0.08(-1.01%)
Dec 16, 2009
7.563
7.582
7.525
7.532
46,096
+0.03(+0.38%)
Dec 15, 2009
7.525
7.568
7.503
7.503
66,133
-0.05(-0.66%)
Dec 14, 2009
7.529
7.553
7.430
7.553
80,712
+0.08(+1.08%)
Dec 11, 2009
7.520
7.525
7.441
7.473
49,241
-0.01(-0.13%)
Dec 10, 2009
7.486
7.527
7.473
7.482
55,161
+0.04(+0.50%)
Dec 09, 2009
7.414
7.445
7.405
7.445
21,435
+0.04(+0.49%)
Dec 08, 2009
7.415
7.447
7.374
7.409
133,839
-0.05(-0.73%)
Dec 07, 2009
7.495
7.509
7.448
7.463
106,750
-0.02(-0.29%)
Dec 04, 2009
7.504
7.558
7.405
7.485
261,342
+0.04(+0.59%)
Dec 03, 2009
7.456
7.498
7.441
7.441
59,207
+0.00(+0.02%)
Dec 02, 2009
7.463
7.469
7.435
7.440
92,610
+0.02(+0.32%)
Dec 01, 2009
7.386
7.446
7.386
7.416
110,403
+0.10(+1.40%)
Nov 30, 2009
7.296
7.314
7.233
7.314
104,530
+0.01(+0.17%)
Nov 27, 2009
7.260
7.352
7.175
7.301
202,701
-0.12(-1.58%)
Nov 25, 2009
7.404
7.438
7.404
7.418
122,647
+0.02(+0.26%)
Nov 24, 2009
7.404
7.411
7.362
7.398
49,889
-0.01(-0.14%)
Nov 23, 2009
7.354
7.458
7.354
7.409
315,278
+0.10(+1.31%)
Nov 20, 2009
7.326
7.326
7.285
7.313
84,817
-0.05(-0.65%)
Nov 19, 2009
7.431
7.431
7.299
7.360
201,152
-0.12(-1.57%)
Nov 18, 2009
7.505
7.505
7.449
7.478
104,564
-0.04(-0.47%)
Nov 17, 2009
7.474
7.520
7.466
7.513
400,477
+0.03(+0.43%)
Nov 16, 2009
7.399
7.509
7.399
7.481
176,317
+0.09(+1.25%)
Nov 13, 2009
7.355
7.404
7.321
7.388
99,258
+0.05(+0.70%)
Nov 12, 2009
7.410
7.424
7.332
7.337
134,070
-0.05(-0.65%)
Nov 11, 2009
7.395
7.411
7.362
7.385
98,275
+0.06(+0.79%)
Nov 10, 2009
7.340
7.373
7.311
7.328
288,281
-0.02(-0.29%)
Nov 09, 2009
7.232
7.349
7.232
7.349
145,065
+0.15(+2.15%)
Nov 06, 2009
7.153
7.208
7.129
7.195
114,797
+0.03(+0.42%)
Nov 05, 2009
7.092
7.179
7.092
7.164
116,843
+0.16(+2.31%)
Nov 04, 2009
7.048
7.094
7.002
7.002
133,480
+0.01(+0.07%)
Nov 03, 2009
6.955
7.011
6.918
6.997
148,233
+0.02(+0.32%)
Nov 02, 2009
6.973
7.049
6.901
6.975
137,446
-0.00(-0.05%)
Oct 30, 2009
7.154
7.154
6.944
6.978
253,735
-0.17(-2.38%)
Oct 29, 2009
7.076
7.153
7.070
7.149
331,950
+0.12(+1.76%)
Oct 28, 2009
7.180
7.185
7.010
7.025
391,482
-0.20(-2.71%)
Oct 27, 2009
7.280
7.321
7.201
7.220
187,463
-0.08(-1.10%)
Oct 26, 2009
7.349
7.437
7.282
7.301
103,929
-0.06(-0.81%)
Oct 23, 2009
7.364
7.475
7.324
7.360
294,062
-0.00(-0.05%)
Oct 22, 2009
7.306
7.369
7.283
7.364
68,457
+0.04(+0.54%)
Oct 21, 2009
7.354
7.436
7.317
7.324
97,940
-0.05(-0.64%)
Oct 20, 2009
7.356
7.443
7.339
7.372
145,886
-0.03(-0.46%)
Oct 19, 2009
7.365
7.419
7.222
7.405
76,018
+0.05(+0.73%)
Oct 16, 2009
7.369
7.369
7.301
7.352
33,760
-0.04(-0.53%)
Oct 15, 2009
7.376
7.412
7.359
7.391
65,856
-0.01(-0.19%)
Oct 14, 2009
7.405
7.411
7.355
7.405
312,527
+0.12(+1.65%)
Oct 13, 2009
7.291
7.291
7.244
7.285
95,003
+0.01(+0.11%)
Oct 12, 2009
7.345
7.351
7.248
7.277
309,185
-0.01(-0.07%)
Oct 09, 2009
7.227
7.283
7.122
7.283
128,567
+0.01(+0.13%)
Oct 08, 2009
7.244
7.291
7.221
7.273
68,283
+0.09(+1.28%)
Oct 07, 2009
7.148
7.187
7.142
7.181
72,608
+0.03(+0.35%)
Oct 06, 2009
7.104
7.193
7.093
7.156
224,218
+0.10(+1.42%)
Oct 05, 2009
7.025
7.068
6.988
7.056
170,559
+0.07(+0.99%)
Oct 02, 2009
6.943
7.031
6.920
6.987
264,927
-0.03(-0.37%)
Oct 01, 2009
7.190
7.190
7.013
7.013
159,841
-0.23(-3.12%)
Sep 30, 2009
7.272
7.288
7.136
7.238
305,081
-0.00(-0.03%)
Sep 29, 2009
7.265
7.317
7.222
7.241
116,600
-0.01(-0.18%)
Sep 28, 2009
7.153
7.302
7.153
7.254
89,638
+0.13(+1.81%)
Sep 25, 2009
7.137
7.179
7.118
7.125
94,066
-0.06(-0.86%)
Sep 24, 2009
7.296
7.296
7.149
7.187
163,865
-0.11(-1.49%)
Sep 23, 2009
7.364
7.393
7.296
7.296
188,850
-0.04(-0.49%)
Sep 22, 2009
7.352
7.352
7.189
7.331
142,360
+0.04(+0.60%)
Sep 21, 2009
7.272
7.306
7.176
7.288
88,077
-0.04(-0.52%)
Sep 18, 2009
7.299
7.326
7.261
7.326
64,803
+0.04(+0.61%)
Sep 17, 2009
7.279
7.315
7.232
7.282
173,947
-0.00(-0.05%)
Sep 16, 2009
7.210
7.286
7.191
7.286
136,024
+0.10(+1.37%)
Sep 15, 2009
7.123
7.192
7.112
7.187
180,121
+0.06(+0.83%)
Sep 14, 2009
7.051
7.134
7.050
7.128
121,815
-0.01(-0.11%)
Sep 11, 2009
7.117
7.136
7.067
7.136
102,622
+0.04(+0.59%)
Sep 10, 2009
7.020
7.101
7.020
7.094
242,867
+0.06(+0.90%)
Sep 09, 2009
6.950
7.047
6.950
7.031
99,246
+0.09(+1.34%)
Sep 08, 2009
6.955
6.955
6.918
6.938
34,569
+0.05(+0.73%)
Sep 04, 2009
6.791
6.888
6.781
6.888
44,455
+0.13(+1.85%)
Sep 03, 2009
6.746
6.763
6.701
6.763
46,686
+0.04(+0.52%)
Sep 02, 2009
6.674
6.742
6.669
6.728
142,661
+0.02(+0.32%)
Sep 01, 2009
6.821
6.929
6.707
6.707
251,226
-0.15(-2.12%)
Aug 31, 2009
6.869
6.918
6.790
6.852
198,955
-0.06(-0.89%)
Aug 28, 2009
7.005
7.031
6.895
6.913
45,403
+0.01(+0.10%)
Aug 27, 2009
6.911
6.933
6.805
6.906
99,512
-0.00(-0.03%)
Aug 26, 2009
6.914
6.934
6.885
6.909
36,546
-0.00(-0.06%)
Aug 25, 2009
6.918
6.955
6.890
6.912
115,502
+0.02(+0.29%)
Aug 24, 2009
6.929
6.958
6.871
6.893
337,315
+0.00(+0.07%)
Aug 21, 2009
6.841
6.905
6.811
6.888
261,308
+0.09(+1.31%)
Aug 20, 2009
6.733
6.799
6.733
6.799
66,225
+0.09(+1.30%)
Aug 19, 2009
6.592
6.730
6.588
6.712
150,499
+0.04(+0.66%)
Aug 18, 2009
6.613
6.683
6.612
6.668
59,832
+0.08(+1.25%)
Aug 17, 2009
6.654
6.654
6.582
6.585
281,437
-0.18(-2.66%)
Aug 14, 2009
6.846
6.846
6.718
6.765
163,183
-0.08(-1.18%)
Aug 13, 2009
6.873
6.873
6.793
6.846
171,311
+0.01(+0.16%)
Aug 12, 2009
6.729
6.856
6.729
6.835
146,823
+0.11(+1.58%)
Aug 11, 2009
6.746
6.752
6.687
6.728
174,016
-0.08(-1.23%)
Aug 10, 2009
6.788
6.825
6.751
6.812
128,012
-0.01(-0.13%)
Aug 07, 2009
6.822
6.871
6.797
6.821
160,593
+0.09(+1.27%)
Aug 06, 2009
6.826
6.826
6.716
6.735
133,712
-0.07(-0.98%)
Aug 05, 2009
6.861
6.861
6.771
6.802
94,483
-0.05(-0.77%)
Aug 04, 2009
6.819
6.862
6.790
6.855
152,858
+0.03(+0.39%)
Aug 03, 2009
6.821
6.847
6.777
6.828
181,763
+0.06(+0.93%)
Jul 31, 2009
6.759
6.805
6.756
6.765
259,770
+0.02(+0.28%)
Jul 30, 2009
6.756
6.841
6.746
6.746
175,091
+0.04(+0.59%)
Jul 29, 2009
6.720
6.720
6.672
6.707
83,302
-0.01(-0.15%)
Jul 28, 2009
6.693
6.746
6.656
6.717
55,831
+0.01(+0.18%)
Jul 27, 2009
6.707
6.709
6.651
6.705
73,105
+0.02(+0.27%)
Jul 24, 2009
6.642
6.694
6.600
6.686
210,424
-0.04(-0.56%)
Jul 23, 2009
6.587
6.751
6.577
6.724
219,593
+0.16(+2.45%)
Jul 22, 2009
6.521
6.595
6.496
6.564
94,136
+0.06(+0.85%)
Jul 21, 2009
6.537
6.538
6.435
6.508
154,465
-0.00(-0.01%)
Jul 20, 2009
6.465
6.512
6.447
6.509
349,351
+0.08(+1.23%)
Jul 17, 2009
6.425
6.432
6.378
6.430
185,046
+0.01(+0.19%)
Jul 16, 2009
6.330
6.436
6.326
6.418
165,703
+0.08(+1.31%)
Jul 15, 2009
6.220
6.342
6.220
6.335
200,227
+0.22(+3.60%)
Jul 14, 2009
6.084
6.126
6.079
6.115
67,613
+0.03(+0.43%)
Jul 13, 2009
5.998
6.090
5.909
6.088
101,547
+0.11(+1.91%)
Jul 10, 2009
5.927
6.003
5.926
5.974
76,955
+0.02(+0.34%)
Jul 09, 2009
5.964
5.990
5.954
5.954
41,703
+0.00(+0.01%)
Jul 08, 2009
5.967
5.983
5.882
5.953
368,382
+0.01(+0.13%)
Jul 07, 2009
6.074
6.086
5.938
5.945
154,292
-0.13(-2.08%)
Jul 06, 2009
6.099
6.099
6.028
6.072
104,125
-0.05(-0.89%)
Jul 02, 2009
6.216
6.216
6.123
6.126
93,662
-0.16(-2.52%)
Jul 01, 2009
6.297
6.339
6.280
6.284
86,678
+0.03(+0.46%)
Jun 30, 2009
6.311
6.311
6.212
6.256
142,869
-0.03(-0.51%)
Jun 29, 2009
6.299
6.310
6.220
6.288
118,889
+0.02(+0.39%)
Jun 26, 2009
6.214
6.267
6.211
6.264
50,536
+0.05(+0.76%)
Jun 25, 2009
6.201
6.224
6.062
6.216
147,332
+0.11(+1.74%)
Jun 24, 2009
6.063
6.151
6.063
6.110
77,348
+0.10(+1.71%)
Jun 23, 2009
6.028
6.044
5.918
6.007
106,541
-0.03(-0.46%)
Jun 22, 2009
6.153
6.153
6.012
6.035
147,285
-0.19(-3.04%)
Jun 19, 2009
6.189
6.244
6.189
6.224
96,251
+0.05(+0.80%)
Jun 18, 2009
6.156
6.190
6.095
6.175
147,089
-0.01(-0.14%)
Jun 17, 2009
6.137
6.224
6.092
6.183
203,325
+0.06(+1.05%)
Jun 16, 2009
6.211
6.244
6.119
6.119
169,230
-0.08(-1.24%)
Jun 15, 2009
6.261
6.261
6.141
6.196
178,537
-0.15(-2.36%)
Jun 12, 2009
6.305
6.346
6.260
6.346
107,975
-0.03(-0.42%)
Jun 11, 2009
6.338
6.477
6.338
6.373
239,837
+0.06(+0.90%)
Jun 10, 2009
6.400
6.400
6.243
6.316
227,489
-0.02(-0.38%)
Jun 09, 2009
6.314
6.362
6.305
6.340
216,517
+0.04(+0.67%)
Jun 08, 2009
6.316
6.316
6.210
6.298
108,172
-0.01(-0.23%)
Jun 05, 2009
6.361
6.361
6.267
6.312
579,465
+0.01(+0.11%)
Jun 04, 2009
6.266
6.305
6.225
6.305
147,702
+0.08(+1.29%)
Jun 03, 2009
6.263
6.263
6.163
6.225
250,867
-0.04(-0.56%)
Jun 02, 2009
6.237
6.292
6.204
6.260
137,758
+0.02(+0.36%)
Jun 01, 2009
6.142
6.255
6.130
6.238
303,346
+0.22(+3.62%)
May 29, 2009
5.959
6.020
5.948
6.020
132,891
+0.05(+0.91%)
May 28, 2009
5.956
5.980
5.845
5.965
186,757
+0.07(+1.13%)
May 27, 2009
5.950
6.022
5.896
5.899
145,482
-0.07(-1.16%)
May 26, 2009
5.711
5.968
5.711
5.968
148,060
+0.20(+3.45%)
May 22, 2009
5.822
5.823
5.739
5.769
65,405
+0.00(+0.00%)
May 21, 2009
5.876
5.876
5.706
5.769
303,485
-0.11(-1.82%)
May 20, 2009
5.955
6.091
5.868
5.876
185,289
-0.02(-0.35%)
May 19, 2009
5.916
5.977
5.868
5.896
164,443
+0.00(+0.04%)
May 18, 2009
5.781
5.894
5.766
5.894
135,839
+0.16(+2.77%)
May 15, 2009
5.720
5.786
5.709
5.735
57,982
-0.01(-0.20%)
May 14, 2009
5.687
5.786
5.665
5.747
408,709
+0.07(+1.31%)
May 13, 2009
5.779
5.842
5.672
5.672
140,753
-0.18(-3.13%)
May 12, 2009
5.922
5.938
5.784
5.855
142,464
-0.05(-0.90%)
May 11, 2009
5.889
5.945
5.808
5.909
178,444
-0.02(-0.34%)
May 08, 2009
5.901
5.947
5.848
5.929
274,153
+0.08(+1.29%)
May 07, 2009
6.068
6.074
5.795
5.854
550,434
-0.12(-2.03%)
May 06, 2009
6.054
6.054
5.901
5.975
152,384
+0.00(+0.04%)
May 05, 2009
6.004
6.004
5.925
5.972
108,842
-0.02(-0.35%)
May 04, 2009
5.934
5.993
5.897
5.993
226,923
+0.16(+2.76%)
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.