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
)
15.85
-0.05 (-0.35%)
Streaming Delayed Price
Updated: 12:03 PM EDT, Jun 13, 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, 2013
6.909
6.992
6.814
6.960
0
+0.04(+0.63%)
Apr 29, 2013
6.885
6.949
6.870
6.917
1,015,665
+0.05(+0.75%)
Apr 26, 2013
6.870
6.897
6.842
6.866
950,225
+0.02(+0.35%)
Apr 25, 2013
6.787
6.858
6.751
6.842
828,600
+0.08(+1.11%)
Apr 24, 2013
6.810
6.850
6.751
6.767
1,226,979
-0.06(-0.92%)
Apr 23, 2013
6.731
6.889
6.676
6.830
2,373,015
+0.14(+2.06%)
Apr 22, 2013
6.510
6.712
6.491
6.692
2,403,334
+0.26(+4.05%)
Apr 19, 2013
6.329
6.439
6.301
6.431
489,633
+0.11(+1.69%)
Apr 18, 2013
6.348
6.376
6.297
6.325
1,010,244
-0.02(-0.31%)
Apr 17, 2013
6.420
6.463
6.345
6.345
647,222
-0.12(-1.83%)
Apr 16, 2013
6.435
6.526
6.416
6.463
1,007,372
+0.04(+0.68%)
Apr 15, 2013
6.554
6.589
6.416
6.420
816,754
-0.17(-2.58%)
Apr 12, 2013
6.629
6.641
6.574
6.589
444,307
-0.04(-0.60%)
Apr 11, 2013
6.641
6.664
6.577
6.629
872,888
-0.06(-0.83%)
Apr 10, 2013
6.645
6.708
6.645
6.684
594,095
+0.04(+0.59%)
Apr 09, 2013
6.731
6.731
6.633
6.645
589,505
-0.06(-0.94%)
Apr 08, 2013
6.676
6.712
6.625
6.708
658,355
+0.02(+0.35%)
Apr 05, 2013
6.605
6.696
6.601
6.684
976,521
+0.01(+0.18%)
Apr 04, 2013
6.664
6.712
6.645
6.672
1,253,562
+0.02(+0.30%)
Apr 03, 2013
6.712
6.818
6.601
6.652
3,165,649
+0.15(+2.25%)
Apr 02, 2013
6.530
6.534
6.466
6.506
584,065
+0.02(+0.30%)
Apr 01, 2013
6.518
6.534
6.439
6.487
492,268
-0.03(-0.48%)
Mar 28, 2013
6.514
6.534
6.459
6.518
568,341
+0.03(+0.43%)
Mar 27, 2013
6.427
6.518
6.390
6.491
462,906
+0.02(+0.37%)
Mar 26, 2013
6.337
6.471
6.337
6.467
366,471
+0.13(+2.12%)
Mar 25, 2013
6.416
6.459
6.321
6.333
446,321
-0.04(-0.68%)
Mar 22, 2013
6.388
6.416
6.356
6.376
326,393
+0.01(+0.12%)
Mar 21, 2013
6.352
6.447
6.333
6.368
455,576
+0.02(+0.25%)
Mar 20, 2013
6.412
6.487
6.317
6.352
726,411
-0.06(-0.98%)
Mar 19, 2013
6.463
6.506
6.402
6.416
446,374
-0.06(-0.91%)
Mar 18, 2013
6.451
6.530
6.451
6.475
335,000
-0.03(-0.42%)
Mar 15, 2013
6.522
6.534
6.455
6.502
707,976
-0.02(-0.24%)
Mar 14, 2013
6.467
6.522
6.439
6.518
471,462
+0.05(+0.79%)
Mar 13, 2013
6.439
6.510
6.400
6.467
453,218
+0.02(+0.24%)
Mar 12, 2013
6.396
6.518
6.396
6.451
456,860
-0.06(-0.97%)
Mar 11, 2013
6.502
6.554
6.475
6.514
498,590
+0.02(+0.36%)
Mar 08, 2013
6.412
6.514
6.400
6.491
633,020
+0.05(+0.74%)
Mar 07, 2013
6.463
6.514
6.408
6.443
532,368
-0.01(-0.18%)
Mar 06, 2013
6.435
6.513
6.396
6.455
898,871
-0.06(-0.91%)
Mar 05, 2013
6.526
6.550
6.459
6.514
430,493
-0.01(-0.18%)
Mar 04, 2013
6.585
6.585
6.451
6.526
732,662
-0.05(-0.78%)
Mar 01, 2013
6.463
6.589
6.435
6.577
655,776
+0.09(+1.40%)
Feb 28, 2013
6.451
6.506
6.431
6.487
717,457
+0.06(+0.92%)
Feb 27, 2013
6.408
6.495
6.408
6.427
403,781
+0.02(+0.31%)
Feb 26, 2013
6.439
6.459
6.360
6.408
444,163
-0.02(-0.31%)
Feb 22, 2013
6.404
6.495
6.384
6.427
559,817
+0.04(+0.68%)
Feb 21, 2013
6.360
6.431
6.325
6.384
772,342
+0.02(+0.37%)
Feb 20, 2013
6.408
6.467
6.352
6.360
701,910
-0.03(-0.49%)
Feb 19, 2013
6.392
6.408
6.333
6.392
694,605
+0.02(+0.25%)
Feb 15, 2013
6.396
6.396
6.317
6.376
450,338
+0.00(+0.00%)
Feb 14, 2013
6.376
6.392
6.297
6.376
551,981
-0.02(-0.31%)
Feb 13, 2013
6.301
6.404
6.301
6.396
547,953
+0.09(+1.38%)
Feb 12, 2013
6.372
6.372
6.273
6.309
420,376
-0.05(-0.81%)
Feb 11, 2013
6.388
6.400
6.297
6.360
651,678
-0.02(-0.25%)
Feb 08, 2013
6.356
6.376
6.277
6.376
464,193
+0.05(+0.81%)
Feb 07, 2013
6.356
6.356
6.266
6.325
517,143
-0.01(-0.19%)
Feb 06, 2013
6.309
6.352
6.266
6.337
406,912
+0.05(+0.82%)
Feb 04, 2013
6.360
6.360
6.266
6.285
425,153
-0.07(-1.06%)
Feb 01, 2013
6.408
6.408
6.321
6.352
656,916
-0.00(-0.06%)
Jan 31, 2013
6.329
6.408
6.309
6.356
1,980,485
+0.04(+0.56%)
Jan 30, 2013
6.301
6.364
6.266
6.321
806,402
+0.01(+0.12%)
Jan 29, 2013
6.356
6.356
6.281
6.313
616,276
-0.02(-0.37%)
Jan 28, 2013
6.309
6.350
6.266
6.337
796,271
+0.05(+0.82%)
Jan 25, 2013
6.317
6.321
6.273
6.285
678,684
+0.00(+0.06%)
Jan 24, 2013
6.277
6.317
6.277
6.281
910,509
+0.00(+0.00%)
Jan 23, 2013
6.277
6.313
6.277
6.281
984,508
+0.00(+0.00%)
Jan 22, 2013
6.317
6.317
6.266
6.281
588,558
+0.00(+0.00%)
Jan 18, 2013
6.293
6.305
6.258
6.281
780,235
+0.01(+0.13%)
Jan 17, 2013
6.297
6.305
6.258
6.273
962,968
-0.02(-0.25%)
Jan 16, 2013
6.246
6.317
6.238
6.289
1,598,210
+0.04(+0.70%)
Jan 15, 2013
6.218
6.273
6.214
6.246
5,995,799
-0.13(-2.04%)
Jan 14, 2013
6.423
6.455
6.321
6.376
339,747
-0.05(-0.74%)
Jan 11, 2013
6.502
6.522
6.416
6.423
213,677
-0.04(-0.61%)
Jan 10, 2013
6.554
6.601
6.392
6.463
341,558
-0.08(-1.15%)
Jan 09, 2013
6.479
6.550
6.447
6.538
226,587
+0.07(+1.10%)
Jan 08, 2013
6.495
6.495
6.368
6.467
359,318
-0.05(-0.73%)
Jan 07, 2013
6.416
6.522
6.364
6.514
427,431
+0.09(+1.48%)
Jan 04, 2013
6.364
6.475
6.333
6.420
506,325
+0.09(+1.43%)
Jan 03, 2013
6.356
6.372
6.289
6.329
194,761
-0.02(-0.31%)
Jan 02, 2013
6.309
6.356
6.270
6.348
426,238
+0.03(+0.44%)
Dec 31, 2012
6.175
6.325
6.131
6.321
216,288
+0.16(+2.56%)
Dec 28, 2012
6.270
6.356
6.123
6.163
333,493
-0.09(-1.51%)
Dec 27, 2012
6.297
6.333
6.218
6.258
300,728
-0.04(-0.69%)
Dec 26, 2012
6.254
6.348
6.234
6.301
117,077
+0.06(+1.01%)
Dec 24, 2012
6.337
6.339
6.210
6.238
108,529
-0.12(-1.86%)
Dec 21, 2012
6.242
6.356
6.242
6.356
588,520
+0.08(+1.26%)
Dec 20, 2012
6.218
6.317
6.203
6.277
241,579
+0.04(+0.57%)
Dec 19, 2012
6.273
6.337
6.238
6.242
393,540
+0.00(+0.07%)
Dec 18, 2012
6.143
6.273
6.135
6.238
323,635
+0.12(+1.94%)
Dec 17, 2012
6.080
6.206
6.080
6.119
259,543
+0.04(+0.65%)
Dec 14, 2012
6.060
6.159
6.060
6.080
259,279
+0.01(+0.20%)
Dec 13, 2012
6.048
6.155
6.048
6.068
201,261
+0.01(+0.13%)
Dec 12, 2012
6.175
6.214
6.041
6.060
524,570
-0.25(-4.00%)
Dec 11, 2012
6.254
6.333
6.230
6.313
495,611
+0.08(+1.27%)
Dec 10, 2012
6.171
6.246
6.084
6.234
257,058
+0.08(+1.28%)
Dec 07, 2012
6.206
6.265
6.090
6.155
274,277
-0.01(-0.13%)
Dec 06, 2012
6.155
6.198
6.119
6.163
185,412
+0.03(+0.52%)
Dec 05, 2012
6.151
6.206
6.125
6.131
222,996
-0.04(-0.71%)
Dec 04, 2012
6.123
6.218
6.123
6.175
299,438
-0.07(-1.07%)
Nov 30, 2012
6.258
6.281
6.179
6.242
361,243
+0.00(+0.06%)
Nov 29, 2012
6.175
6.313
6.104
6.238
503,151
+0.13(+2.20%)
Nov 28, 2012
6.135
6.179
6.048
6.104
411,468
-0.08(-1.21%)
Nov 27, 2012
6.218
6.238
6.119
6.179
271,364
-0.02(-0.38%)
Nov 26, 2012
6.262
6.262
6.127
6.202
252,038
-0.02(-0.25%)
Nov 23, 2012
6.147
6.234
6.104
6.218
178,029
+0.12(+1.94%)
Nov 21, 2012
6.080
6.112
5.989
6.100
251,463
-0.00(-0.06%)
Nov 20, 2012
6.139
6.182
6.041
6.104
205,078
-0.01(-0.13%)
Nov 19, 2012
6.222
6.222
6.064
6.112
364,095
-0.10(-1.58%)
Nov 16, 2012
6.064
6.214
5.942
6.210
600,258
+0.12(+2.00%)
Nov 15, 2012
5.823
6.119
5.823
6.088
481,946
+0.26(+4.54%)
Nov 14, 2012
6.041
6.092
5.685
5.823
1,131,547
-0.23(-3.72%)
Nov 13, 2012
6.155
6.191
6.037
6.048
451,321
-0.11(-1.86%)
Nov 12, 2012
6.100
6.214
6.100
6.163
193,723
+0.06(+0.90%)
Nov 09, 2012
6.194
6.206
6.100
6.108
389,739
-0.04(-0.71%)
Nov 08, 2012
6.151
6.202
6.151
6.151
371,433
+0.00(+0.00%)
Nov 07, 2012
6.179
6.293
6.119
6.151
550,418
-0.03(-0.45%)
Nov 06, 2012
6.206
6.226
6.159
6.179
256,171
-0.03(-0.45%)
Nov 05, 2012
6.171
6.317
6.159
6.206
177,500
+0.02(+0.26%)
Nov 02, 2012
6.317
6.317
6.175
6.191
293,223
-0.13(-2.06%)
Nov 01, 2012
6.191
6.321
6.175
6.321
357,127
+0.15(+2.43%)
Oct 31, 2012
6.277
6.309
6.151
6.171
652,706
-0.09(-1.51%)
Oct 26, 2012
6.187
6.266
6.266
6.266
285,457
+0.09(+1.54%)
Oct 25, 2012
6.258
6.258
6.151
6.171
322,163
-0.08(-1.20%)
Oct 24, 2012
6.198
6.254
6.179
6.246
324,319
+0.08(+1.35%)
Oct 23, 2012
6.277
6.277
6.151
6.163
414,827
-0.03(-0.45%)
Oct 19, 2012
6.214
6.309
6.167
6.191
770,326
-0.10(-1.63%)
Oct 18, 2012
6.210
6.313
6.151
6.293
700,667
+0.02(+0.38%)
Oct 17, 2012
6.230
6.273
6.175
6.270
701,209
+0.04(+0.63%)
Oct 16, 2012
6.171
6.254
6.151
6.230
2,447,325
-0.05(-0.75%)
Oct 15, 2012
6.258
6.297
6.250
6.277
85,723
+0.02(+0.38%)
Oct 12, 2012
6.309
6.317
6.218
6.254
107,693
-0.07(-1.06%)
Oct 11, 2012
6.435
6.435
6.262
6.321
272,911
-0.11(-1.66%)
Oct 10, 2012
6.431
6.479
6.404
6.427
221,217
-0.01(-0.18%)
Oct 09, 2012
6.360
6.503
6.360
6.439
149,372
+0.05(+0.74%)
Oct 08, 2012
6.451
6.451
6.337
6.392
125,373
-0.05(-0.80%)
Oct 05, 2012
6.352
6.510
6.329
6.443
164,427
+0.09(+1.49%)
Oct 04, 2012
6.337
6.368
6.289
6.348
141,748
+0.04(+0.63%)
Oct 03, 2012
6.313
6.341
6.266
6.309
96,054
-0.02(-0.25%)
Oct 02, 2012
6.317
6.356
6.266
6.325
189,288
+0.02(+0.31%)
Oct 01, 2012
6.289
6.570
6.277
6.305
343,810
+0.03(+0.44%)
Sep 28, 2012
6.317
6.348
6.273
6.277
210,985
-0.04(-0.62%)
Sep 27, 2012
6.281
6.317
6.198
6.317
214,346
+0.09(+1.39%)
Sep 26, 2012
6.230
6.281
6.210
6.230
95,120
+0.02(+0.25%)
Sep 25, 2012
6.266
6.293
6.214
6.214
200,085
-0.05(-0.76%)
Sep 24, 2012
6.238
6.281
6.214
6.262
149,433
+0.02(+0.38%)
Sep 21, 2012
6.258
6.258
6.230
6.238
229,009
-0.01(-0.19%)
Sep 20, 2012
6.266
6.270
6.218
6.250
184,949
+0.01(+0.13%)
Sep 19, 2012
6.179
6.242
6.179
6.242
159,939
+0.07(+1.09%)
Sep 18, 2012
6.143
6.230
6.112
6.175
171,444
-0.02(-0.26%)
Sep 17, 2012
6.112
6.202
6.100
6.191
89,373
+0.04(+0.64%)
Sep 14, 2012
6.194
6.234
6.112
6.151
301,315
-0.02(-0.38%)
Sep 13, 2012
6.127
6.179
6.092
6.175
167,457
+0.03(+0.45%)
Sep 12, 2012
6.092
6.155
6.080
6.147
125,527
+0.08(+1.30%)
Sep 11, 2012
6.060
6.127
6.029
6.068
143,868
-0.10(-1.60%)
Sep 10, 2012
6.187
6.202
6.151
6.167
232,347
+0.00(+0.00%)
Sep 07, 2012
6.194
6.202
6.080
6.167
148,067
+0.00(+0.00%)
Sep 06, 2012
6.198
6.198
6.048
6.167
276,972
+0.01(+0.13%)
Sep 05, 2012
6.198
6.202
6.131
6.159
177,259
-0.02(-0.26%)
Sep 04, 2012
6.135
6.179
6.119
6.175
247,058
+0.05(+0.84%)
Aug 31, 2012
6.135
6.159
6.033
6.123
149,352
+0.04(+0.65%)
Aug 30, 2012
6.092
6.183
6.080
6.084
96,270
-0.02(-0.26%)
Aug 29, 2012
6.198
6.238
6.092
6.100
131,300
-0.12(-1.90%)
Aug 27, 2012
6.151
6.254
6.100
6.218
110,892
+0.09(+1.48%)
Aug 24, 2012
6.135
6.258
6.104
6.127
105,568
-0.03(-0.45%)
Aug 23, 2012
6.088
6.175
6.052
6.155
82,091
+0.05(+0.84%)
Aug 22, 2012
6.167
6.206
6.088
6.104
117,057
-0.09(-1.53%)
Aug 21, 2012
6.210
6.277
6.167
6.198
126,036
-0.01(-0.13%)
Aug 20, 2012
6.191
6.218
6.131
6.206
96,062
+0.03(+0.51%)
Aug 17, 2012
6.155
6.206
6.052
6.175
206,547
-0.02(-0.26%)
Aug 16, 2012
6.179
6.218
6.096
6.191
171,910
+0.03(+0.51%)
Aug 15, 2012
6.100
6.183
6.100
6.159
167,125
+0.08(+1.30%)
Aug 14, 2012
6.052
6.139
6.052
6.080
122,984
-0.00(-0.06%)
Aug 13, 2012
6.088
6.119
5.993
6.084
61,445
+0.02(+0.26%)
Aug 10, 2012
6.084
6.127
6.016
6.068
118,906
-0.00(-0.06%)
Aug 09, 2012
5.962
6.119
5.962
6.072
270,328
+0.09(+1.52%)
Aug 08, 2012
6.029
6.072
5.966
5.981
182,880
-0.05(-0.85%)
Aug 07, 2012
6.044
6.100
6.021
6.033
165,111
-0.02(-0.33%)
Aug 06, 2012
6.033
6.096
5.962
6.052
143,288
+0.04(+0.59%)
Aug 03, 2012
6.001
6.100
5.989
6.017
186,755
+0.05(+0.79%)
Aug 02, 2012
5.962
6.037
5.962
5.969
150,400
+0.01(+0.20%)
Aug 01, 2012
6.100
6.119
5.958
5.958
161,532
-0.11(-1.89%)
Jul 31, 2012
5.997
6.080
5.997
6.072
170,471
+0.08(+1.38%)
Jul 30, 2012
6.080
6.100
5.977
5.989
193,508
-0.09(-1.49%)
Jul 27, 2012
6.080
6.116
6.060
6.080
178,029
+0.00(+0.07%)
Jul 26, 2012
6.072
6.080
6.044
6.076
163,270
+0.03(+0.42%)
Jul 25, 2012
6.060
6.072
6.023
6.050
119,013
+0.01(+0.16%)
Jul 24, 2012
6.017
6.056
5.981
6.041
199,189
+0.02(+0.33%)
Jul 23, 2012
5.962
6.044
5.962
6.021
115,705
-0.02(-0.26%)
Jul 20, 2012
5.985
6.060
5.985
6.037
112,559
+0.02(+0.33%)
Jul 19, 2012
6.076
6.076
5.962
6.017
74,664
-0.04(-0.59%)
Jul 18, 2012
5.985
6.060
5.926
6.052
99,210
+0.03(+0.52%)
Jul 17, 2012
6.021
6.060
5.954
6.021
153,450
+0.02(+0.33%)
Jul 16, 2012
6.017
6.060
5.977
6.001
99,352
-0.04(-0.65%)
Jul 13, 2012
6.033
6.060
5.989
6.041
148,526
+0.01(+0.20%)
Jul 12, 2012
6.021
6.056
5.966
6.029
150,471
+0.00(+0.07%)
Jul 11, 2012
5.981
6.041
5.933
6.025
96,391
+0.08(+1.40%)
Jul 10, 2012
5.989
6.013
5.895
5.942
108,666
-0.04(-0.66%)
Jul 09, 2012
6.064
6.096
5.942
5.981
191,755
-0.03(-0.46%)
Jul 06, 2012
6.017
6.056
5.997
6.009
63,400
-0.06(-0.98%)
Jul 05, 2012
6.080
6.080
5.986
6.068
108,438
-0.01(-0.19%)
Jul 03, 2012
6.080
6.080
5.997
6.080
94,940
+0.00(+0.00%)
Jul 02, 2012
5.966
6.080
5.922
6.080
185,306
+0.12(+2.05%)
Jun 29, 2012
5.914
5.962
5.841
5.958
263,714
+0.13(+2.17%)
Jun 28, 2012
5.926
5.985
5.831
5.831
190,407
-0.10(-1.63%)
Jun 27, 2012
5.914
6.044
5.894
5.928
138,757
+0.01(+0.17%)
Jun 26, 2012
5.962
5.962
5.872
5.918
115,917
-0.04(-0.60%)
Jun 25, 2012
5.910
6.029
5.863
5.954
256,967
-0.01(-0.13%)
Jun 22, 2012
5.847
6.068
5.819
5.962
1,148,870
+0.14(+2.44%)
Jun 21, 2012
5.914
5.942
5.780
5.819
159,952
-0.08(-1.40%)
Jun 20, 2012
5.950
5.962
5.883
5.902
88,641
-0.07(-1.12%)
Jun 19, 2012
5.922
6.076
5.898
5.969
227,975
+0.05(+0.80%)
Jun 18, 2012
5.950
6.005
5.914
5.922
210,886
-0.06(-0.99%)
Jun 15, 2012
5.938
6.005
5.922
5.981
212,874
+0.02(+0.40%)
Jun 14, 2012
5.977
6.009
5.930
5.958
144,724
+0.00(+0.07%)
Jun 13, 2012
5.839
6.021
5.827
5.954
287,166
-0.04(-0.66%)
Jun 12, 2012
5.867
6.021
5.827
5.993
401,207
+0.15(+2.64%)
Jun 11, 2012
5.883
5.922
5.835
5.839
262,572
-0.00(-0.07%)
Jun 08, 2012
5.819
5.863
5.808
5.843
144,666
+0.03(+0.48%)
Jun 07, 2012
5.835
5.871
5.778
5.815
252,167
+0.02(+0.34%)
Jun 06, 2012
5.764
5.827
5.748
5.796
274,213
+0.06(+1.03%)
Jun 05, 2012
5.689
5.772
5.689
5.737
270,095
+0.05(+0.90%)
Jun 04, 2012
5.685
5.737
5.685
5.685
308,250
-0.00(-0.07%)
Jun 01, 2012
5.685
5.760
5.685
5.689
211,197
-0.06(-1.10%)
May 31, 2012
5.701
5.788
5.701
5.752
189,627
+0.06(+1.04%)
May 30, 2012
5.721
5.776
5.689
5.693
181,889
-0.04(-0.76%)
May 29, 2012
5.768
5.772
5.709
5.737
128,136
+0.01(+0.21%)
May 25, 2012
5.681
5.823
5.646
5.725
142,371
+0.06(+1.12%)
May 24, 2012
5.689
5.689
5.618
5.662
105,449
+0.01(+0.21%)
May 23, 2012
5.614
5.689
5.606
5.650
117,731
+0.02(+0.42%)
May 22, 2012
5.673
5.756
5.606
5.626
160,770
-0.04(-0.77%)
May 21, 2012
5.638
5.717
5.606
5.669
116,107
+0.04(+0.63%)
May 18, 2012
5.634
5.725
5.626
5.634
154,901
-0.02(-0.28%)
May 17, 2012
5.697
5.773
5.646
5.650
105,256
-0.06(-0.97%)
May 16, 2012
5.662
5.744
5.654
5.705
127,100
+0.04(+0.70%)
May 15, 2012
5.634
5.752
5.634
5.665
178,890
-0.03(-0.55%)
May 14, 2012
5.721
5.804
5.689
5.697
126,583
-0.06(-0.96%)
May 11, 2012
5.819
5.871
5.740
5.752
100,905
-0.09(-1.49%)
May 10, 2012
5.701
5.843
5.701
5.839
286,318
+0.19(+3.28%)
May 09, 2012
5.630
5.693
5.630
5.654
117,516
-0.01(-0.21%)
May 08, 2012
5.630
5.705
5.626
5.665
190,210
-0.01(-0.21%)
May 07, 2012
5.697
5.744
5.650
5.677
303,233
-0.00(-0.07%)
May 04, 2012
5.740
5.744
5.630
5.681
304,084
-0.08(-1.37%)
May 03, 2012
5.737
5.812
5.705
5.760
383,181
-0.00(-0.07%)
May 02, 2012
5.780
5.819
5.733
5.764
178,135
-0.02(-0.34%)
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.