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
Domino's Pizza Inc
(NY:
DPZ
)
502.16
+0.03 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
12.95
12.96
12.49
12.62
1,212,657
-0.30(-2.34%)
Apr 29, 2010
12.65
12.95
12.63
12.92
1,130,643
+0.35(+2.80%)
Apr 28, 2010
12.58
12.72
12.30
12.57
2,423,841
-0.29(-2.23%)
Apr 27, 2010
13.20
13.20
12.80
12.86
1,180,452
-0.38(-2.85%)
Apr 26, 2010
12.68
13.36
12.68
13.23
2,662,948
+0.79(+6.39%)
Apr 23, 2010
12.41
12.53
12.30
12.44
761,162
+0.01(+0.07%)
Apr 22, 2010
12.36
12.50
12.28
12.43
1,733,755
-0.28(-2.19%)
Apr 21, 2010
12.63
12.74
12.36
12.71
1,115,873
+0.12(+0.98%)
Apr 20, 2010
12.26
12.62
12.12
12.59
7,523
+0.42(+3.43%)
Apr 19, 2010
12.11
12.28
11.88
12.17
1,128,437
+0.03(+0.27%)
Apr 16, 2010
12.31
12.45
11.95
12.13
1,309,128
-0.21(-1.72%)
Apr 15, 2010
12.69
12.81
12.35
12.35
1,260,002
-0.22(-1.76%)
Apr 14, 2010
12.68
12.75
12.48
12.57
1,965,071
+0.16(+1.25%)
Apr 13, 2010
11.93
12.49
11.67
12.41
2,591,456
+0.61(+5.13%)
Apr 12, 2010
11.82
11.95
11.71
11.81
1,154,706
-0.03(-0.28%)
Apr 09, 2010
12.12
12.14
11.73
11.84
1,596,474
-0.20(-1.70%)
Apr 08, 2010
11.46
12.16
11.29
12.04
3,483,132
+0.57(+5.00%)
Apr 07, 2010
11.45
11.50
11.37
11.47
1,370,366
+0.06(+0.50%)
Apr 06, 2010
11.36
11.50
11.24
11.41
932,881
+0.08(+0.72%)
Apr 05, 2010
11.36
11.46
11.21
11.33
987,797
+0.05(+0.44%)
Apr 01, 2010
11.25
11.28
11.28
11.28
750,716
+0.11(+1.03%)
Mar 31, 2010
11.32
11.42
11.15
11.17
980,705
-0.18(-1.59%)
Mar 30, 2010
11.37
11.46
11.24
11.35
1,324,875
+0.07(+0.58%)
Mar 29, 2010
11.33
11.46
11.18
11.28
712,956
-0.01(-0.07%)
Mar 26, 2010
11.48
11.50
11.22
11.29
564,998
-0.15(-1.29%)
Mar 25, 2010
11.38
11.55
11.33
11.44
1,583,729
+0.11(+1.01%)
Mar 24, 2010
11.30
11.34
11.19
11.32
809,828
-0.06(-0.50%)
Mar 23, 2010
11.43
11.43
11.19
11.38
811,124
-0.02(-0.14%)
Mar 22, 2010
10.96
11.45
10.93
11.40
1,380,896
+0.47(+4.27%)
Mar 19, 2010
11.10
11.22
10.88
10.93
1,501,451
-0.17(-1.55%)
Mar 18, 2010
11.49
11.49
10.89
11.10
2,363,041
-0.52(-4.44%)
Mar 17, 2010
11.55
11.67
11.49
11.62
1,117,457
+0.09(+0.78%)
Mar 16, 2010
11.29
11.53
11.18
11.53
1,242,480
+0.25(+2.25%)
Mar 15, 2010
11.32
11.33
11.25
11.28
920,360
-0.11(-0.94%)
Mar 12, 2010
11.37
11.41
11.18
11.38
839,469
+0.13(+1.16%)
Mar 11, 2010
11.14
11.40
11.05
11.25
1,692,650
+0.14(+1.25%)
Mar 10, 2010
11.46
11.46
11.08
11.11
2,730,711
-0.51(-4.37%)
Mar 09, 2010
11.31
11.68
11.19
11.62
2,597,531
+0.33(+2.90%)
Mar 08, 2010
11.44
11.50
11.28
11.29
1,814,017
-0.08(-0.72%)
Mar 05, 2010
11.22
11.46
11.11
11.37
1,388,181
+0.16(+1.39%)
Mar 04, 2010
11.51
11.51
10.94
11.22
3,642,686
-0.29(-2.56%)
Mar 03, 2010
11.07
11.57
11.00
11.51
4,379,118
+0.55(+5.00%)
Mar 02, 2010
10.78
10.97
10.46
10.96
4,431,765
+0.53(+5.10%)
Mar 01, 2010
10.33
10.51
10.24
10.43
2,329,862
+0.20(+2.00%)
Feb 26, 2010
10.28
10.46
10.23
10.23
1,100,198
+0.05(+0.48%)
Feb 25, 2010
10.10
10.24
9.957
10.18
814,953
-0.01(-0.08%)
Feb 24, 2010
9.998
10.24
9.916
10.19
709,758
+0.25(+2.47%)
Feb 23, 2010
10.07
10.12
9.908
9.940
786,774
-0.15(-1.46%)
Feb 22, 2010
10.20
10.22
10.03
10.09
698,192
+0.03(+0.33%)
Feb 19, 2010
9.990
10.24
9.990
10.06
1,041,829
+0.02(+0.25%)
Feb 18, 2010
10.07
10.12
9.891
10.03
1,082,051
-0.03(-0.33%)
Feb 17, 2010
9.736
10.06
9.719
10.06
978,415
+0.38(+3.89%)
Feb 16, 2010
9.515
9.703
9.474
9.687
672,231
+0.25(+2.60%)
Feb 12, 2010
9.335
9.441
9.441
9.441
885,545
+0.05(+0.52%)
Feb 11, 2010
9.138
9.408
9.056
9.392
749,217
+0.25(+2.78%)
Feb 10, 2010
9.130
9.212
8.925
9.138
685,536
+0.02(+0.18%)
Feb 09, 2010
8.802
9.171
8.794
9.122
934,498
+0.40(+4.60%)
Feb 08, 2010
8.712
8.892
8.647
8.720
694,631
+0.02(+0.28%)
Feb 05, 2010
8.720
8.876
8.499
8.696
876,599
-0.07(-0.75%)
Feb 04, 2010
9.015
9.064
8.655
8.761
1,300,985
-0.31(-3.43%)
Feb 03, 2010
9.097
9.171
9.032
9.072
775,432
-0.03(-0.36%)
Feb 02, 2010
9.310
9.343
8.974
9.105
1,461,350
-0.32(-3.39%)
Feb 01, 2010
9.318
9.433
9.228
9.425
942,637
+0.17(+1.86%)
Jan 29, 2010
9.163
9.343
9.138
9.253
1,034,899
+0.15(+1.62%)
Jan 28, 2010
9.212
9.273
8.958
9.105
532,317
-0.04(-0.45%)
Jan 27, 2010
9.048
9.195
8.925
9.146
568,011
+0.14(+1.55%)
Jan 26, 2010
9.154
9.171
8.925
9.007
898,526
-0.18(-1.96%)
Jan 25, 2010
9.335
9.498
9.138
9.187
967,740
+0.12(+1.35%)
Jan 22, 2010
9.023
9.105
8.868
9.064
892,960
+0.03(+0.36%)
Jan 21, 2010
9.163
9.204
9.007
9.032
1,317,220
-0.11(-1.16%)
Jan 20, 2010
9.326
9.326
9.089
9.138
1,904,442
-0.21(-2.28%)
Jan 19, 2010
9.318
9.580
9.261
9.351
2,452,150
+0.07(+0.79%)
Jan 15, 2010
9.253
9.277
9.277
9.277
2,232,243
+0.02(+0.18%)
Jan 14, 2010
8.843
9.474
8.761
9.261
6,210,563
+0.84(+10.02%)
Jan 13, 2010
8.311
8.426
8.180
8.417
1,692,741
+0.29(+3.63%)
Jan 12, 2010
7.975
8.516
7.934
8.123
2,658,146
+0.39(+5.08%)
Jan 11, 2010
7.713
7.738
7.533
7.730
802,965
+0.06(+0.75%)
Jan 08, 2010
7.615
7.672
7.468
7.672
466,068
+0.00(+0.00%)
Jan 07, 2010
7.427
7.689
7.394
7.672
715,484
+0.29(+4.00%)
Jan 06, 2010
7.189
7.427
7.173
7.378
1,078,265
+0.20(+2.85%)
Jan 05, 2010
7.083
7.181
6.968
7.173
585,298
+0.07(+0.92%)
Jan 04, 2010
6.985
7.107
6.886
7.107
489,995
+0.25(+3.58%)
Dec 31, 2009
7.066
6.862
6.862
6.862
206,273
-0.22(-3.12%)
Dec 30, 2009
7.124
7.140
6.960
7.083
293,230
-0.04(-0.57%)
Dec 29, 2009
6.976
7.124
6.944
7.124
346,524
+0.13(+1.87%)
Dec 28, 2009
7.107
7.116
6.894
6.993
283,562
-0.04(-0.58%)
Dec 24, 2009
6.985
7.107
6.985
7.034
176,343
+0.08(+1.18%)
Dec 23, 2009
6.747
6.993
6.690
6.952
897,821
+0.30(+4.56%)
Dec 22, 2009
6.608
6.698
6.575
6.649
375,115
+0.03(+0.50%)
Dec 21, 2009
6.346
6.632
6.329
6.616
479,370
+0.29(+4.53%)
Dec 18, 2009
6.338
6.387
6.239
6.329
867,701
+0.03(+0.52%)
Dec 17, 2009
6.379
6.477
6.297
6.297
465,445
-0.22(-3.39%)
Dec 16, 2009
6.485
6.559
6.272
6.518
603,975
+0.11(+1.66%)
Dec 15, 2009
6.379
6.477
6.231
6.411
1,092,057
+0.14(+2.22%)
Dec 14, 2009
6.297
6.305
6.207
6.272
362,256
-0.02(-0.39%)
Dec 11, 2009
6.305
6.362
6.223
6.297
173,717
+0.02(+0.39%)
Dec 10, 2009
6.346
6.379
6.215
6.272
200,614
-0.07(-1.03%)
Dec 09, 2009
6.354
6.362
6.215
6.338
235,046
+0.00(+0.00%)
Dec 08, 2009
6.297
6.370
6.215
6.338
247,577
+0.02(+0.39%)
Dec 07, 2009
6.387
6.387
6.280
6.313
268,308
-0.07(-1.03%)
Dec 04, 2009
6.280
6.403
6.239
6.379
309,087
+0.17(+2.77%)
Dec 03, 2009
6.370
6.387
6.198
6.207
276,203
-0.17(-2.70%)
Dec 02, 2009
6.362
6.469
6.329
6.379
368,925
+0.03(+0.52%)
Dec 01, 2009
6.452
6.501
6.305
6.346
239,815
-0.10(-1.52%)
Nov 30, 2009
6.485
6.485
6.305
6.444
478,084
-0.07(-1.01%)
Nov 27, 2009
6.420
6.632
6.420
6.510
187,509
-0.11(-1.61%)
Nov 25, 2009
6.542
6.632
6.444
6.616
464,521
+0.07(+1.13%)
Nov 24, 2009
6.403
6.608
6.362
6.542
465,269
+0.12(+1.91%)
Nov 23, 2009
6.280
6.436
6.194
6.420
794,266
+0.18(+2.89%)
Nov 20, 2009
6.108
6.256
6.100
6.239
299,630
+0.11(+1.74%)
Nov 19, 2009
6.272
6.272
6.117
6.133
380,059
-0.19(-2.98%)
Nov 18, 2009
6.411
6.436
6.271
6.321
249,706
-0.11(-1.66%)
Nov 17, 2009
6.567
6.567
6.387
6.428
347,954
-0.14(-2.12%)
Nov 16, 2009
6.444
6.661
6.403
6.567
482,922
+0.19(+2.95%)
Nov 13, 2009
6.362
6.485
6.239
6.379
276,365
+0.00(+0.00%)
Nov 12, 2009
6.510
6.518
6.338
6.379
548,431
-0.14(-2.14%)
Nov 11, 2009
6.198
6.542
6.198
6.518
1,099,549
+0.38(+6.28%)
Nov 10, 2009
6.043
6.166
6.035
6.133
226,435
+0.04(+0.67%)
Nov 09, 2009
6.133
6.198
6.035
6.092
390,642
-0.02(-0.27%)
Nov 06, 2009
6.231
6.231
6.043
6.108
231,404
-0.07(-1.19%)
Nov 05, 2009
6.117
6.248
6.100
6.182
243,263
+0.11(+1.89%)
Nov 04, 2009
6.182
6.248
6.067
6.067
292,182
-0.09(-1.46%)
Nov 03, 2009
5.928
6.215
5.895
6.158
528,343
+0.18(+3.01%)
Nov 02, 2009
6.067
6.166
5.805
5.977
503,383
-0.03(-0.54%)
Oct 30, 2009
6.125
6.190
6.002
6.010
591,997
-0.14(-2.26%)
Oct 29, 2009
6.133
6.252
6.067
6.149
504,749
+0.09(+1.49%)
Oct 28, 2009
6.329
6.395
6.059
6.059
499,108
-0.31(-4.88%)
Oct 27, 2009
6.460
6.542
6.297
6.370
686,631
-0.10(-1.52%)
Oct 26, 2009
6.510
6.559
6.395
6.469
710,628
+0.00(+0.00%)
Oct 23, 2009
6.526
6.534
6.460
6.469
761,133
-0.16(-2.47%)
Oct 22, 2009
6.591
6.682
6.510
6.632
622,489
+0.05(+0.75%)
Oct 21, 2009
6.837
6.952
6.526
6.583
1,191,236
-0.27(-3.94%)
Oct 20, 2009
6.866
6.894
6.837
6.854
629,669
-0.12(-1.76%)
Oct 19, 2009
7.034
7.050
6.952
6.976
515,178
-0.02(-0.23%)
Oct 16, 2009
6.878
7.001
6.870
6.993
519,805
+0.08(+1.18%)
Oct 15, 2009
6.845
7.001
6.837
6.911
598,778
+0.02(+0.24%)
Oct 14, 2009
7.132
7.140
6.796
6.894
1,640,614
-0.01(-0.12%)
Oct 13, 2009
7.263
7.468
6.862
6.903
4,381,555
-0.77(-10.03%)
Oct 12, 2009
7.459
7.681
7.345
7.672
1,366,845
+0.38(+5.28%)
Oct 09, 2009
7.058
7.320
6.919
7.287
940,259
+0.25(+3.49%)
Oct 08, 2009
6.821
7.083
6.821
7.042
741,552
+0.31(+4.62%)
Oct 07, 2009
6.804
6.878
6.690
6.731
339,452
-0.10(-1.44%)
Oct 06, 2009
6.944
7.001
6.690
6.829
623,880
-0.11(-1.53%)
Oct 05, 2009
6.894
7.066
6.837
6.935
289,709
+0.05(+0.71%)
Oct 02, 2009
7.034
7.115
6.878
6.886
335,496
-0.23(-3.22%)
Oct 01, 2009
7.222
7.263
7.017
7.116
243,551
-0.12(-1.70%)
Sep 30, 2009
7.206
7.369
6.960
7.238
477,511
+0.05(+0.68%)
Sep 29, 2009
7.181
7.369
7.181
7.189
233,982
+0.01(+0.11%)
Sep 28, 2009
7.214
7.394
7.099
7.181
600,931
+0.03(+0.46%)
Sep 25, 2009
7.124
7.189
7.042
7.148
133,821
+0.00(+0.00%)
Sep 24, 2009
7.148
7.287
7.058
7.148
248,789
-0.06(-0.80%)
Sep 23, 2009
7.361
7.378
7.116
7.206
321,628
-0.16(-2.11%)
Sep 22, 2009
7.492
7.492
7.287
7.361
312,426
-0.10(-1.32%)
Sep 21, 2009
7.287
7.574
7.083
7.459
407,261
+0.16(+2.24%)
Sep 18, 2009
7.369
7.410
7.287
7.296
402,828
-0.07(-1.00%)
Sep 17, 2009
7.517
7.525
7.255
7.369
323,826
-0.13(-1.75%)
Sep 16, 2009
7.574
7.697
7.394
7.500
556,817
+0.19(+2.57%)
Sep 15, 2009
6.935
7.312
6.862
7.312
738,874
+0.64(+9.57%)
Sep 14, 2009
6.534
6.698
6.469
6.673
194,327
+0.12(+1.87%)
Sep 11, 2009
6.641
6.690
6.469
6.551
311,842
-0.12(-1.84%)
Sep 10, 2009
6.641
6.714
6.551
6.673
214,245
+0.04(+0.62%)
Sep 09, 2009
6.624
6.722
6.567
6.632
233,447
+0.02(+0.37%)
Sep 08, 2009
6.682
6.755
6.551
6.608
217,867
+0.00(+0.00%)
Sep 04, 2009
6.567
6.657
6.428
6.608
304,287
+0.05(+0.75%)
Sep 03, 2009
6.370
6.575
6.223
6.559
307,549
+0.20(+3.22%)
Sep 02, 2009
6.379
6.551
6.297
6.354
231,877
-0.07(-1.02%)
Sep 01, 2009
6.616
6.714
6.395
6.420
426,644
-0.20(-3.09%)
Aug 31, 2009
6.763
6.780
6.608
6.624
270,813
-0.16(-2.41%)
Aug 28, 2009
6.854
6.870
6.632
6.788
362,636
+0.02(+0.24%)
Aug 27, 2009
6.632
6.944
6.591
6.772
856,601
+0.15(+2.23%)
Aug 26, 2009
6.280
6.641
6.174
6.624
642,322
+0.31(+4.93%)
Aug 25, 2009
6.338
6.411
6.256
6.313
360,412
-0.01(-0.13%)
Aug 24, 2009
6.428
6.477
6.280
6.321
207,981
-0.08(-1.28%)
Aug 21, 2009
6.444
6.526
6.354
6.403
312,284
+0.03(+0.51%)
Aug 20, 2009
6.313
6.436
6.272
6.370
202,195
+0.10(+1.57%)
Aug 19, 2009
6.141
6.280
6.035
6.272
456,277
+0.06(+0.92%)
Aug 18, 2009
6.084
6.321
6.018
6.215
392,908
+0.14(+2.29%)
Aug 17, 2009
6.067
6.174
5.936
6.076
442,795
-0.16(-2.50%)
Aug 14, 2009
6.403
6.403
6.141
6.231
541,742
-0.12(-1.93%)
Aug 13, 2009
6.313
6.444
6.198
6.354
600,006
+0.02(+0.39%)
Aug 12, 2009
6.395
6.460
6.264
6.329
464,634
-0.08(-1.28%)
Aug 11, 2009
6.714
6.722
6.411
6.411
301,562
-0.30(-4.51%)
Aug 10, 2009
6.591
6.796
6.559
6.714
204,873
+0.10(+1.49%)
Aug 07, 2009
6.739
6.739
6.575
6.616
257,626
+0.00(+0.00%)
Aug 06, 2009
6.763
6.796
6.575
6.616
344,717
-0.14(-2.06%)
Aug 05, 2009
6.739
6.788
6.706
6.755
493,466
+0.00(+0.00%)
Aug 04, 2009
6.731
6.796
6.714
6.755
262,318
-0.04(-0.60%)
Aug 03, 2009
6.796
6.796
6.649
6.796
403,277
+0.07(+0.97%)
Jul 31, 2009
6.747
6.837
6.731
6.731
464,144
-0.07(-0.96%)
Jul 30, 2009
6.772
7.140
6.682
6.796
635,438
+0.13(+1.97%)
Jul 29, 2009
6.722
6.722
6.559
6.665
386,754
-0.08(-1.21%)
Jul 28, 2009
6.796
6.829
6.632
6.747
391,900
-0.07(-0.96%)
Jul 27, 2009
6.796
6.854
6.690
6.813
551,810
+0.01(+0.12%)
Jul 24, 2009
6.763
6.813
6.722
6.804
456
-0.02(-0.24%)
Jul 23, 2009
6.911
6.993
6.722
6.821
1,311,140
-0.09(-1.30%)
Jul 22, 2009
6.854
7.042
6.010
6.911
2,822,883
+0.06(+0.84%)
Jul 21, 2009
6.682
6.870
6.575
6.854
610,716
+0.23(+3.46%)
Jul 20, 2009
6.477
6.657
6.395
6.624
512,116
+0.15(+2.28%)
Jul 17, 2009
6.534
6.608
6.460
6.477
266,111
-0.05(-0.75%)
Jul 16, 2009
6.657
6.690
6.362
6.526
465,650
-0.19(-2.80%)
Jul 15, 2009
6.714
6.837
6.567
6.714
418,567
+0.02(+0.37%)
Jul 14, 2009
6.395
6.837
6.272
6.690
707,200
+0.29(+4.61%)
Jul 13, 2009
6.272
6.420
6.264
6.395
280,800
+0.15(+2.36%)
Jul 10, 2009
6.108
6.346
5.977
6.248
287,812
+0.12(+2.01%)
Jul 09, 2009
6.272
6.354
5.969
6.125
797,286
-0.12(-1.97%)
Jul 08, 2009
6.141
6.452
6.084
6.248
546,645
+0.09(+1.46%)
Jul 07, 2009
6.198
6.272
6.117
6.158
455,770
-0.07(-1.05%)
Jul 06, 2009
6.223
6.297
6.141
6.223
326,991
-0.04(-0.65%)
Jul 02, 2009
6.321
6.346
6.215
6.264
645,745
-0.25(-3.89%)
Jul 01, 2009
6.207
6.559
6.174
6.518
645,071
+0.38(+6.28%)
Jun 30, 2009
6.149
6.223
6.051
6.133
623,806
+0.01(+0.13%)
Jun 29, 2009
6.182
6.280
6.002
6.125
433,433
-0.09(-1.45%)
Jun 26, 2009
6.027
6.231
5.920
6.215
881,112
+0.20(+3.27%)
Jun 25, 2009
5.888
6.100
5.863
6.018
447,433
+0.08(+1.38%)
Jun 24, 2009
6.027
6.149
5.895
5.936
350,140
-0.12(-2.03%)
Jun 23, 2009
6.125
6.231
6.006
6.059
324,304
-0.04(-0.67%)
Jun 22, 2009
6.108
6.166
5.879
6.100
512,155
-0.09(-1.46%)
Jun 19, 2009
6.551
6.600
6.059
6.190
1,159,122
-0.25(-3.94%)
Jun 18, 2009
6.379
6.518
6.264
6.444
361,043
+0.15(+2.34%)
Jun 17, 2009
6.395
6.510
6.141
6.297
1,271,999
-0.07(-1.03%)
Jun 16, 2009
6.411
6.510
6.280
6.362
461,366
+0.04(+0.65%)
Jun 15, 2009
6.493
6.542
6.174
6.321
522,073
-0.14(-2.15%)
Jun 12, 2009
6.411
6.575
6.248
6.460
618,661
+0.02(+0.25%)
Jun 11, 2009
6.747
6.747
6.436
6.444
768,803
-0.30(-4.49%)
Jun 10, 2009
7.017
7.034
6.641
6.747
401,722
-0.23(-3.29%)
Jun 09, 2009
6.919
7.099
6.870
6.976
354,787
+0.11(+1.55%)
Jun 08, 2009
6.966
6.985
6.829
6.870
796,549
-0.42(-5.73%)
Jun 05, 2009
7.492
7.656
7.263
7.287
333,335
-0.16(-2.09%)
Jun 04, 2009
7.459
7.525
7.247
7.443
223,839
+0.03(+0.44%)
Jun 03, 2009
7.492
7.582
7.296
7.410
366,932
-0.20(-2.69%)
Jun 02, 2009
7.893
7.893
7.452
7.615
492,209
-0.30(-3.83%)
Jun 01, 2009
7.533
8.147
7.418
7.918
693,529
+0.50(+6.73%)
May 29, 2009
7.230
7.451
7.042
7.418
624,555
+0.22(+3.07%)
May 28, 2009
7.263
7.287
6.837
7.197
601,063
+0.03(+0.46%)
May 27, 2009
7.263
7.533
7.132
7.165
581,582
-0.10(-1.35%)
May 26, 2009
6.673
7.320
6.657
7.263
731,073
+0.49(+7.26%)
May 22, 2009
6.935
6.985
6.673
6.772
350,341
-0.11(-1.55%)
May 21, 2009
7.083
7.230
6.714
6.878
550,288
-0.25(-3.56%)
May 20, 2009
7.345
7.574
7.107
7.132
834,327
-0.14(-1.91%)
May 19, 2009
7.140
7.369
7.091
7.271
694,278
+0.16(+2.30%)
May 18, 2009
6.739
7.107
6.649
7.107
399,444
+0.51(+7.69%)
May 15, 2009
6.624
6.747
6.469
6.600
637,265
-0.07(-0.98%)
May 14, 2009
6.698
6.813
6.575
6.665
802,425
+0.00(+0.00%)
May 13, 2009
7.017
7.017
6.567
6.665
877,211
-0.45(-6.33%)
May 12, 2009
7.353
7.353
6.985
7.116
650,948
-0.20(-2.80%)
May 11, 2009
7.378
7.410
7.165
7.320
809,428
-0.21(-2.83%)
May 08, 2009
7.066
7.550
6.837
7.533
1,137,519
+0.76(+11.25%)
May 07, 2009
7.345
7.410
6.747
6.772
1,057,494
-0.47(-6.55%)
May 06, 2009
7.574
7.582
7.001
7.247
997,582
-0.23(-3.07%)
May 05, 2009
7.574
7.648
7.345
7.476
659,063
-0.14(-1.83%)
May 04, 2009
7.607
7.664
7.517
7.615
1,706,084
-0.16(-2.00%)
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.