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
Kingold Jewelry Inc
(NQ:
KGJI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
1.144
1.182
1.144
1.182
0
+0.01(+0.80%)
Apr 29, 2013
1.172
1.180
1.135
1.172
65,153
-0.03(-2.34%)
Apr 26, 2013
1.210
1.210
1.182
1.200
48,168
-0.01(-0.78%)
Apr 25, 2013
1.219
1.219
1.172
1.210
49,059
+0.01(+0.78%)
Apr 24, 2013
1.200
1.219
1.200
1.200
0
-0.02(-1.54%)
Apr 23, 2013
1.182
1.229
1.163
1.219
89,453
+0.04(+3.17%)
Apr 22, 2013
1.200
1.200
1.163
1.182
16,195
-0.03(-2.33%)
Apr 19, 2013
1.135
1.219
1.135
1.210
75,861
+0.08(+6.61%)
Apr 18, 2013
1.200
1.200
1.116
1.135
146,322
-0.03(-2.42%)
Apr 17, 2013
1.285
1.285
1.135
1.163
207,220
-0.08(-6.06%)
Apr 16, 2013
1.172
1.275
1.135
1.238
462,281
+0.06(+4.76%)
Apr 15, 2013
1.182
1.200
1.097
1.182
493,451
-0.04(-3.08%)
Apr 12, 2013
1.182
1.222
1.172
1.219
238,187
+0.06(+4.84%)
Apr 11, 2013
1.266
1.333
1.154
1.163
347,526
-0.12(-9.50%)
Apr 10, 2013
1.332
1.350
1.257
1.285
198,278
-0.07(-5.18%)
Apr 09, 2013
1.388
1.407
1.332
1.355
49,055
-0.03(-2.36%)
Apr 08, 2013
1.379
1.388
1.304
1.388
24,365
+0.04(+2.77%)
Apr 05, 2013
1.360
1.369
1.285
1.350
59,025
+0.00(+0.00%)
Apr 04, 2013
1.313
1.360
1.258
1.350
36,368
+0.07(+5.11%)
Apr 03, 2013
1.314
1.341
1.266
1.285
32,855
-0.01(-0.72%)
Apr 02, 2013
1.369
1.379
1.294
1.294
101,044
-0.08(-5.48%)
Apr 01, 2013
1.247
1.369
1.238
1.369
97,334
+0.07(+5.04%)
Mar 28, 2013
1.303
1.379
1.275
1.304
93,563
+0.07(+5.30%)
Mar 27, 2013
1.210
1.304
1.182
1.238
42,409
+0.03(+2.33%)
Mar 26, 2013
1.229
1.238
1.182
1.210
37,000
-0.03(-2.27%)
Mar 25, 2013
1.294
1.294
1.238
1.238
36,647
-0.01(-0.68%)
Mar 22, 2013
1.290
1.290
1.238
1.246
57,138
-0.03(-2.27%)
Mar 21, 2013
1.229
1.294
1.229
1.275
39,047
+0.03(+2.25%)
Mar 20, 2013
1.247
1.247
1.229
1.247
18,571
-0.02(-1.48%)
Mar 19, 2013
1.266
1.294
1.247
1.266
30,765
-0.02(-1.46%)
Mar 18, 2013
1.322
1.322
1.266
1.285
46,970
-0.02(-1.44%)
Mar 15, 2013
1.313
1.332
1.285
1.304
208,744
+0.00(+0.00%)
Mar 14, 2013
1.407
1.407
1.285
1.304
67,730
-0.08(-5.44%)
Mar 13, 2013
1.435
1.454
1.341
1.379
39,293
-0.06(-3.92%)
Mar 12, 2013
1.430
1.454
1.322
1.435
62,739
-0.01(-0.65%)
Mar 11, 2013
1.369
1.454
1.322
1.444
132,708
+0.04(+2.67%)
Mar 08, 2013
1.407
1.407
1.351
1.407
135,841
+0.07(+4.89%)
Mar 07, 2013
1.322
1.435
1.322
1.341
175,363
+0.03(+2.14%)
Mar 06, 2013
1.257
1.360
1.257
1.313
168,300
+0.08(+6.87%)
Mar 05, 2013
1.210
1.247
1.182
1.229
137,427
+0.08(+6.50%)
Mar 04, 2013
1.135
1.163
1.135
1.154
10,042
+0.00(+0.00%)
Mar 01, 2013
1.144
1.172
1.135
1.154
14,950
+0.03(+2.50%)
Feb 28, 2013
1.172
1.172
1.078
1.125
79,445
-0.05(-4.00%)
Feb 27, 2013
1.152
1.207
1.144
1.172
5,918
+0.02(+1.63%)
Feb 26, 2013
1.182
1.182
1.116
1.154
49,242
-0.04(-3.15%)
Feb 22, 2013
1.135
1.225
1.135
1.191
71,025
+0.08(+7.63%)
Feb 21, 2013
1.116
1.163
1.088
1.107
95,371
-0.07(-5.60%)
Feb 20, 2013
1.266
1.266
1.163
1.172
175,573
-0.08(-6.02%)
Feb 19, 2013
1.285
1.285
1.229
1.247
60,024
-0.03(-2.21%)
Feb 15, 2013
1.294
1.313
1.266
1.275
101,529
-0.02(-1.59%)
Feb 14, 2013
1.304
1.322
1.285
1.296
46,751
-0.03(-1.99%)
Feb 13, 2013
1.294
1.341
1.294
1.322
91,596
+0.05(+3.68%)
Feb 12, 2013
1.285
1.313
1.275
1.275
21,481
+0.01(+0.74%)
Feb 11, 2013
1.257
1.294
1.257
1.266
31,761
+0.01(+0.75%)
Feb 08, 2013
1.257
1.275
1.238
1.257
26,794
+0.00(+0.00%)
Feb 07, 2013
1.285
1.285
1.247
1.257
23,767
-0.05(-3.60%)
Feb 06, 2013
1.257
1.313
1.257
1.304
88,290
+0.08(+6.11%)
Feb 04, 2013
1.219
1.266
1.219
1.229
20,787
-0.02(-1.50%)
Feb 01, 2013
1.219
1.257
1.200
1.247
83,424
+0.05(+3.91%)
Jan 31, 2013
1.191
1.219
1.191
1.200
47,550
+0.00(+0.00%)
Jan 30, 2013
1.191
1.238
1.182
1.200
36,147
+0.00(+0.00%)
Jan 29, 2013
1.210
1.229
1.191
1.200
97,302
+0.02(+1.58%)
Jan 28, 2013
1.135
1.210
1.125
1.182
456,780
+0.05(+4.14%)
Jan 25, 2013
1.144
1.172
1.125
1.135
159,995
-0.02(-1.63%)
Jan 24, 2013
1.172
1.200
1.154
1.154
125,781
-0.02(-1.60%)
Jan 23, 2013
1.247
1.266
1.172
1.172
358,157
-0.03(-2.34%)
Jan 22, 2013
1.238
1.285
1.191
1.200
145,279
-0.03(-2.29%)
Jan 18, 2013
1.266
1.266
1.219
1.229
95,600
-0.04(-2.96%)
Jan 17, 2013
1.313
1.322
1.257
1.266
189,508
-0.08(-6.25%)
Jan 16, 2013
1.210
1.360
1.200
1.350
890,263
+0.18(+15.20%)
Jan 15, 2013
1.341
1.341
1.125
1.172
589,870
-0.16(-11.97%)
Jan 14, 2013
1.407
1.444
1.294
1.332
452,307
-0.11(-7.79%)
Jan 11, 2013
1.322
1.501
1.322
1.444
928,129
+0.23(+18.46%)
Jan 10, 2013
1.125
1.247
1.107
1.219
142,991
+0.08(+6.56%)
Jan 09, 2013
1.088
1.407
1.060
1.144
707,906
+0.03(+2.52%)
Jan 08, 2013
1.097
1.144
1.088
1.116
77,676
+0.08(+7.21%)
Jan 07, 2013
1.107
1.107
1.013
1.041
36,872
-0.07(-5.93%)
Jan 04, 2013
1.116
1.125
1.050
1.107
91,004
-0.05(-4.06%)
Jan 03, 2013
1.107
1.182
1.050
1.154
114,812
+0.06(+5.13%)
Jan 02, 2013
1.088
1.135
1.078
1.097
53,114
+0.02(+1.74%)
Dec 31, 2012
1.078
1.078
0.9941
1.078
154,578
-0.02(-1.71%)
Dec 28, 2012
1.050
1.097
0.9847
1.097
85,733
+0.08(+7.34%)
Dec 27, 2012
0.9566
1.032
0.9472
1.022
32,028
+0.07(+6.86%)
Dec 26, 2012
0.9566
0.9753
0.9566
0.9566
17,220
+0.00(+0.00%)
Dec 24, 2012
1.013
1.013
0.9472
0.9566
53,225
-0.03(-2.86%)
Dec 21, 2012
0.9941
1.013
0.9753
0.9847
131,784
-0.03(-3.23%)
Dec 20, 2012
1.050
1.060
1.003
1.018
82,098
-0.04(-3.56%)
Dec 19, 2012
1.116
1.116
1.041
1.055
40,321
-0.07(-6.25%)
Dec 18, 2012
1.125
1.144
1.097
1.125
53,042
+0.02(+1.70%)
Dec 17, 2012
1.154
1.154
1.052
1.107
39,250
-0.04(-3.28%)
Dec 14, 2012
1.050
1.144
1.050
1.144
70,597
+0.10(+9.91%)
Dec 13, 2012
0.9097
1.050
0.9097
1.041
137,152
+0.12(+13.27%)
Dec 12, 2012
0.9379
0.9753
0.9191
0.9191
94,914
-0.02(-2.00%)
Dec 11, 2012
0.9753
0.9753
0.9378
0.9378
139,919
-0.04(-3.75%)
Dec 10, 2012
0.9941
1.032
0.9744
0.9744
20,035
-0.02(-2.16%)
Dec 07, 2012
0.9659
1.032
0.9659
0.9959
27,237
+0.05(+5.14%)
Dec 06, 2012
0.9379
0.9659
0.9284
0.9472
42,785
+0.01(+1.53%)
Dec 05, 2012
0.9659
0.9659
0.9097
0.9329
62,629
-0.00(-0.52%)
Dec 04, 2012
0.9659
0.9659
0.9201
0.9378
114,173
-0.08(-8.26%)
Nov 30, 2012
1.069
1.107
1.022
1.022
42,117
-0.08(-6.84%)
Nov 29, 2012
1.041
1.107
1.003
1.097
135,790
+0.09(+8.53%)
Nov 28, 2012
1.069
1.097
0.9941
1.011
123,661
-0.09(-7.83%)
Nov 27, 2012
1.116
1.116
1.069
1.097
19,705
-0.03(-2.53%)
Nov 26, 2012
1.144
1.154
1.088
1.125
50,756
-0.03(-2.44%)
Nov 23, 2012
1.125
1.154
1.088
1.154
4,495
+0.04(+3.36%)
Nov 21, 2012
1.135
1.142
1.116
1.116
4,369
-0.02(-1.65%)
Nov 20, 2012
1.116
1.154
1.093
1.135
23,974
+0.08(+8.04%)
Nov 19, 2012
1.125
1.144
1.050
1.050
36,947
-0.09(-8.20%)
Nov 16, 2012
1.125
1.172
1.116
1.144
52,739
+0.07(+6.09%)
Nov 15, 2012
1.125
1.125
1.078
1.078
19,213
-0.07(-5.74%)
Nov 14, 2012
1.107
1.172
1.107
1.144
50,644
+0.02(+1.67%)
Nov 13, 2012
1.078
1.154
1.078
1.125
57,353
+0.07(+6.19%)
Nov 12, 2012
1.125
1.182
1.041
1.060
46,597
-0.07(-6.22%)
Nov 09, 2012
1.135
1.191
1.125
1.130
13,675
+0.02(+2.12%)
Nov 08, 2012
1.154
1.200
1.088
1.107
30,275
-0.05(-4.06%)
Nov 07, 2012
1.135
1.200
1.135
1.154
18,633
+0.02(+1.65%)
Nov 06, 2012
1.154
1.200
1.125
1.135
45,022
-0.03(-2.42%)
Nov 05, 2012
1.200
1.219
1.154
1.163
29,280
-0.02(-1.59%)
Nov 02, 2012
1.210
1.238
1.182
1.182
18,447
-0.02(-1.56%)
Nov 01, 2012
1.247
1.247
1.182
1.200
75,419
-0.03(-2.29%)
Oct 31, 2012
1.247
1.313
1.229
1.229
60,689
-0.03(-2.24%)
Oct 26, 2012
1.266
1.257
1.257
1.257
75,814
-0.02(-1.47%)
Oct 25, 2012
1.313
1.332
1.275
1.275
7,250
-0.05(-3.55%)
Oct 24, 2012
1.294
1.332
1.266
1.322
47,493
+0.06(+4.44%)
Oct 23, 2012
1.276
1.304
1.229
1.266
69,613
+0.08(+6.31%)
Oct 19, 2012
1.172
1.229
1.172
1.191
14,203
-0.02(-1.55%)
Oct 18, 2012
1.200
1.238
1.125
1.210
69,070
+0.03(+2.38%)
Oct 17, 2012
1.163
1.210
1.135
1.182
36,702
+0.00(+0.01%)
Oct 16, 2012
1.154
1.224
1.125
1.182
83,491
+0.01(+0.79%)
Oct 15, 2012
1.304
1.304
1.078
1.172
141,012
-0.09(-7.41%)
Oct 12, 2012
1.407
1.416
1.247
1.266
116,549
-0.07(-4.93%)
Oct 11, 2012
1.360
1.379
1.332
1.332
22,794
+0.00(+0.00%)
Oct 10, 2012
1.322
1.365
1.322
1.332
38,387
+0.00(+0.00%)
Oct 09, 2012
1.397
1.397
1.322
1.332
9,801
-0.03(-2.07%)
Oct 08, 2012
1.416
1.416
1.350
1.360
9,703
+0.01(+0.69%)
Oct 05, 2012
1.425
1.435
1.341
1.350
37,961
-0.06(-4.10%)
Oct 04, 2012
1.332
1.454
1.332
1.408
109,069
+0.05(+3.56%)
Oct 03, 2012
1.360
1.360
1.313
1.360
46,136
+0.03(+2.11%)
Oct 02, 2012
1.360
1.379
1.332
1.332
66,049
+0.02(+1.43%)
Oct 01, 2012
1.332
1.341
1.294
1.313
80,844
-0.02(-1.41%)
Sep 28, 2012
1.322
1.360
1.303
1.332
78,972
+0.02(+1.43%)
Sep 27, 2012
1.304
1.341
1.285
1.313
75,897
+0.07(+5.26%)
Sep 26, 2012
1.313
1.322
1.229
1.247
47,296
-0.07(-5.05%)
Sep 25, 2012
1.313
1.341
1.294
1.314
95,242
-0.04(-2.72%)
Sep 24, 2012
1.322
1.379
1.313
1.350
111,583
-0.01(-0.69%)
Sep 21, 2012
1.360
1.369
1.313
1.360
39,986
-0.02(-1.35%)
Sep 20, 2012
1.369
1.407
1.360
1.379
35,359
-0.02(-1.34%)
Sep 19, 2012
1.360
1.397
1.360
1.397
26,092
+0.04(+2.75%)
Sep 18, 2012
1.360
1.388
1.341
1.360
69,966
-0.03(-2.03%)
Sep 17, 2012
1.369
1.407
1.369
1.388
24,498
+0.02(+1.37%)
Sep 14, 2012
1.388
1.435
1.369
1.369
78,981
+0.00(+0.00%)
Sep 13, 2012
1.350
1.388
1.341
1.369
74,148
+0.02(+1.18%)
Sep 12, 2012
1.379
1.407
1.332
1.353
68,165
-0.03(-1.95%)
Sep 11, 2012
1.369
1.407
1.360
1.380
95,130
+0.01(+0.80%)
Sep 10, 2012
1.369
1.398
1.341
1.369
259,859
-0.01(-0.68%)
Sep 07, 2012
1.407
1.435
1.369
1.379
61,078
+0.00(+0.00%)
Sep 06, 2012
1.388
1.416
1.379
1.379
100,712
-0.04(-2.65%)
Sep 05, 2012
1.425
1.425
1.394
1.416
40,887
-0.01(-0.66%)
Sep 04, 2012
1.435
1.435
1.397
1.425
38,282
-0.01(-0.49%)
Aug 31, 2012
1.416
1.435
1.416
1.433
3,959
+0.02(+1.16%)
Aug 30, 2012
1.444
1.444
1.407
1.416
32,980
-0.05(-3.21%)
Aug 29, 2012
1.454
1.472
1.435
1.463
102,941
+0.00(+0.00%)
Aug 27, 2012
1.379
1.463
1.360
1.463
78,957
+0.09(+6.85%)
Aug 24, 2012
1.379
1.397
1.369
1.369
30,957
+0.01(+0.69%)
Aug 23, 2012
1.388
1.407
1.360
1.360
38,169
-0.03(-2.03%)
Aug 22, 2012
1.435
1.448
1.388
1.388
31,301
-0.02(-1.33%)
Aug 21, 2012
1.463
1.463
1.407
1.407
55,384
-0.06(-3.85%)
Aug 20, 2012
1.529
1.538
1.454
1.463
64,747
-0.08(-4.88%)
Aug 17, 2012
1.576
1.576
1.501
1.538
42,000
-0.02(-1.20%)
Aug 16, 2012
1.632
1.632
1.491
1.557
105,068
-0.05(-2.92%)
Aug 15, 2012
1.576
1.707
1.519
1.604
194,704
+0.03(+1.79%)
Aug 14, 2012
1.575
1.613
1.538
1.576
58,030
+0.05(+3.07%)
Aug 13, 2012
1.519
1.707
1.519
1.529
147,872
-0.01(-0.61%)
Aug 10, 2012
1.538
1.576
1.501
1.538
36,116
+0.01(+0.92%)
Aug 09, 2012
1.529
1.576
1.482
1.524
14,000
+0.05(+3.50%)
Aug 08, 2012
1.510
1.557
1.472
1.472
50,562
-0.04(-2.48%)
Aug 07, 2012
1.529
1.585
1.463
1.510
53,501
-0.01(-0.62%)
Aug 06, 2012
1.369
1.632
1.369
1.519
146,719
+0.13(+9.46%)
Aug 03, 2012
1.416
1.435
1.360
1.388
9,531
-0.03(-1.99%)
Aug 02, 2012
1.482
1.510
1.379
1.416
64,937
-0.08(-5.63%)
Aug 01, 2012
1.435
1.519
1.425
1.501
20,510
+0.02(+1.27%)
Jul 31, 2012
1.472
1.501
1.444
1.482
13,312
-0.01(-0.63%)
Jul 30, 2012
1.435
1.500
1.407
1.491
66,084
+0.06(+3.92%)
Jul 27, 2012
1.454
1.501
1.360
1.435
94,664
-0.02(-1.29%)
Jul 26, 2012
1.604
1.624
1.435
1.454
154,111
-0.14(-8.82%)
Jul 25, 2012
1.632
1.641
1.519
1.594
123,392
-0.08(-4.50%)
Jul 24, 2012
1.669
1.716
1.622
1.669
58,531
+0.00(+0.00%)
Jul 23, 2012
1.660
1.726
1.613
1.669
45,780
+0.01(+0.57%)
Jul 20, 2012
1.735
1.735
1.604
1.660
111,246
-0.04(-2.21%)
Jul 19, 2012
1.688
1.707
1.641
1.697
102,329
+0.01(+0.56%)
Jul 18, 2012
1.613
1.744
1.585
1.688
81,422
+0.08(+4.66%)
Jul 17, 2012
1.510
1.613
1.472
1.613
113,617
+0.10(+6.83%)
Jul 16, 2012
1.457
1.594
1.425
1.510
181,082
+0.08(+5.92%)
Jul 13, 2012
1.435
1.604
1.407
1.425
259,362
-0.03(-1.94%)
Jul 12, 2012
1.463
1.529
1.407
1.454
162,429
+0.01(+0.65%)
Jul 11, 2012
1.397
1.491
1.369
1.444
178,624
+0.04(+2.67%)
Jul 10, 2012
1.407
1.463
1.407
1.407
362,177
+0.02(+1.35%)
Jul 09, 2012
1.501
1.538
1.388
1.388
231,199
-0.13(-8.64%)
Jul 06, 2012
1.566
1.566
1.510
1.519
44,256
-0.06(-3.57%)
Jul 05, 2012
1.604
1.669
1.566
1.576
117,925
-0.04(-2.33%)
Jul 03, 2012
1.632
1.660
1.594
1.613
152,561
-0.03(-1.71%)
Jul 02, 2012
1.604
1.744
1.444
1.641
382,741
+0.05(+2.94%)
Jun 29, 2012
1.707
1.744
1.547
1.594
845,354
+0.34(+26.87%)
Jun 28, 2012
1.735
1.744
1.257
1.257
767,710
-0.49(-27.96%)
Jun 27, 2012
1.923
1.941
1.744
1.744
248,769
-0.15(-7.92%)
Jun 26, 2012
2.101
2.101
1.782
1.894
469,496
-0.24(-11.40%)
Jun 25, 2012
2.241
2.241
1.969
2.138
347,777
-0.08(-3.39%)
Jun 22, 2012
2.157
2.213
2.138
2.213
93,277
+0.06(+2.61%)
Jun 21, 2012
2.166
2.345
2.119
2.157
238,339
+0.01(+0.44%)
Jun 20, 2012
2.157
2.298
2.073
2.148
356,046
-0.01(-0.43%)
Jun 19, 2012
2.204
2.354
2.129
2.157
139,477
-0.07(-2.95%)
Jun 18, 2012
2.373
2.373
2.194
2.223
177,321
-0.16(-6.69%)
Jun 15, 2012
2.420
2.513
2.382
2.382
264,995
-0.07(-2.68%)
Jun 14, 2012
2.391
2.626
2.279
2.448
489,808
+0.11(+4.82%)
Jun 13, 2012
2.410
2.532
2.326
2.335
51,964
-0.05(-1.97%)
Jun 12, 2012
2.438
2.511
2.363
2.382
338,315
-0.09(-3.79%)
Jun 11, 2012
2.270
2.598
2.157
2.476
1,733,582
+0.18(+7.75%)
Jun 08, 2012
2.119
2.420
2.110
2.298
376,628
+0.20(+9.37%)
Jun 07, 2012
2.204
2.204
2.101
2.101
40,737
-0.07(-3.41%)
Jun 06, 2012
2.110
2.298
2.110
2.175
131,007
+0.06(+3.07%)
Jun 05, 2012
2.260
2.260
1.941
2.110
586,853
-0.15(-6.64%)
Jun 04, 2012
2.410
2.532
2.251
2.260
155,170
-0.19(-7.66%)
Jun 01, 2012
2.391
2.457
2.326
2.448
178,753
+0.04(+1.56%)
May 31, 2012
2.363
2.448
2.354
2.410
188,171
+0.04(+1.58%)
May 30, 2012
2.429
2.438
2.345
2.373
158,955
-0.04(-1.56%)
May 29, 2012
2.448
2.457
2.382
2.410
164,138
+0.02(+0.74%)
May 25, 2012
2.438
2.438
2.363
2.392
126,114
-0.04(-1.51%)
May 24, 2012
2.523
2.523
2.363
2.429
244,470
-0.05(-1.89%)
May 23, 2012
2.382
2.532
2.345
2.476
361,486
+0.09(+3.94%)
May 22, 2012
2.335
2.420
2.307
2.382
208,228
+0.06(+2.42%)
May 21, 2012
2.363
2.373
2.298
2.326
181,034
-0.04(-1.59%)
May 18, 2012
2.429
2.429
2.307
2.363
199,304
-0.02(-0.79%)
May 17, 2012
2.457
2.457
2.326
2.382
331,468
-0.14(-5.58%)
May 16, 2012
2.513
2.532
2.363
2.523
324,340
+0.08(+3.06%)
May 15, 2012
2.438
2.579
2.270
2.448
423,891
+0.03(+1.16%)
May 14, 2012
2.251
2.448
2.176
2.420
571,674
+0.13(+5.74%)
May 11, 2012
2.495
2.495
2.190
2.288
951,388
-0.20(-7.92%)
May 10, 2012
2.476
2.607
2.354
2.485
1,940,868
-0.09(-3.64%)
May 09, 2012
2.466
2.598
2.391
2.579
1,710,257
+0.04(+1.48%)
May 08, 2012
2.251
2.748
2.157
2.541
3,211,601
+0.25(+11.07%)
May 07, 2012
1.998
2.326
1.941
2.288
2,296,125
+0.23(+10.91%)
May 04, 2012
1.932
2.204
1.932
2.063
2,340,282
+0.13(+6.80%)
May 03, 2012
1.547
1.941
1.547
1.932
1,322,681
+0.37(+23.35%)
May 02, 2012
1.585
1.622
1.557
1.566
57,591
-0.05(-2.91%)
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.