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
Stag Industrial Inc
(NY:
STAG
)
34.71
-0.40 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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
12.59
12.67
12.52
12.62
548,943
+0.07(+0.59%)
Apr 29, 2013
12.58
12.65
12.46
12.55
266,778
+0.05(+0.37%)
Apr 26, 2013
12.74
12.70
12.49
12.50
343,413
-0.19(-1.53%)
Apr 25, 2013
12.73
12.77
12.60
12.70
327,170
+0.01(+0.04%)
Apr 24, 2013
12.91
12.91
12.67
12.69
257,717
-0.16(-1.25%)
Apr 23, 2013
12.87
13.01
12.77
12.85
360,693
+0.09(+0.72%)
Apr 22, 2013
12.86
12.88
12.56
12.76
573,312
-0.09(-0.71%)
Apr 19, 2013
12.32
12.87
12.18
12.85
2,508,402
+0.62(+5.06%)
Apr 18, 2013
12.36
12.36
12.14
12.23
314,302
-0.05(-0.37%)
Apr 17, 2013
12.68
12.68
12.12
12.28
509,203
-0.37(-2.94%)
Apr 16, 2013
12.49
12.80
12.38
12.65
435,559
+0.26(+2.13%)
Apr 15, 2013
12.67
12.74
12.38
12.39
404,444
-0.30(-2.35%)
Apr 12, 2013
12.59
12.78
12.58
12.68
461,036
+0.02(+0.14%)
Apr 11, 2013
12.49
12.78
12.47
12.67
379,563
+0.22(+1.79%)
Apr 10, 2013
12.30
12.47
12.20
12.44
527,278
+0.21(+1.68%)
Apr 09, 2013
12.38
12.38
12.23
12.24
307,209
-0.06(-0.51%)
Apr 08, 2013
12.23
12.35
12.10
12.30
640,719
+0.07(+0.56%)
Apr 05, 2013
12.26
12.28
12.19
12.23
424,153
-0.14(-1.16%)
Apr 04, 2013
12.35
12.60
12.22
12.38
378,943
+0.02(+0.14%)
Apr 03, 2013
12.32
12.42
12.18
12.36
420,544
+0.09(+0.70%)
Apr 02, 2013
12.28
12.35
12.26
12.27
533,599
+0.10(+0.80%)
Apr 01, 2013
12.23
12.24
12.04
12.18
565,814
-0.01(-0.05%)
Mar 28, 2013
12.28
12.33
12.11
12.18
732,238
-0.03(-0.24%)
Mar 27, 2013
12.15
12.32
12.12
12.21
431,646
+0.07(+0.61%)
Mar 26, 2013
12.00
12.25
12.00
12.13
686,612
-0.16(-1.30%)
Mar 25, 2013
12.38
12.40
12.23
12.30
501,480
+0.00(+0.00%)
Mar 22, 2013
12.31
12.37
12.21
12.30
547,079
+0.06(+0.47%)
Mar 21, 2013
12.37
12.58
12.22
12.24
676,070
-0.11(-0.88%)
Mar 20, 2013
12.37
12.45
12.31
12.35
234,661
-0.02(-0.14%)
Mar 19, 2013
12.60
12.60
12.31
12.36
404,713
-0.22(-1.73%)
Mar 18, 2013
12.57
12.58
12.41
12.58
563,485
-0.05(-0.41%)
Mar 15, 2013
12.37
12.69
12.29
12.63
1,442,445
+0.26(+2.08%)
Mar 14, 2013
12.43
12.46
12.35
12.38
317,571
-0.01(-0.05%)
Mar 13, 2013
12.42
12.42
12.28
12.38
204,853
+0.02(+0.19%)
Mar 12, 2013
12.45
12.48
12.34
12.36
208,244
-0.04(-0.32%)
Mar 11, 2013
12.39
12.51
12.34
12.40
276,635
+0.03(+0.23%)
Mar 08, 2013
12.49
12.55
12.25
12.37
557,066
+0.00(+0.00%)
Mar 07, 2013
12.38
12.48
12.32
12.37
305,083
+0.03(+0.23%)
Mar 06, 2013
12.45
12.45
12.30
12.34
282,531
-0.09(-0.69%)
Mar 05, 2013
12.58
12.71
12.42
12.43
881,233
-0.06(-0.50%)
Mar 04, 2013
12.24
12.62
12.23
12.49
711,472
+0.29(+2.39%)
Mar 01, 2013
12.14
12.34
12.07
12.20
453,217
+0.05(+0.42%)
Feb 28, 2013
12.02
12.20
12.01
12.15
779,369
+0.18(+1.53%)
Feb 27, 2013
11.80
12.13
11.76
11.96
631,728
+0.21(+1.75%)
Feb 26, 2013
11.88
11.92
11.69
11.76
476,204
-0.19(-1.63%)
Feb 22, 2013
11.91
11.95
11.79
11.95
478,334
+0.14(+1.16%)
Feb 21, 2013
11.69
11.96
11.69
11.81
829,333
+0.11(+0.98%)
Feb 20, 2013
11.99
12.08
11.67
11.70
459,421
-0.30(-2.53%)
Feb 19, 2013
11.84
12.04
11.74
12.00
1,582,512
+0.22(+1.85%)
Feb 15, 2013
11.67
11.82
11.59
11.79
611,615
+0.16(+1.38%)
Feb 14, 2013
11.80
11.80
11.60
11.63
425,475
-0.17(-1.41%)
Feb 13, 2013
11.82
11.85
11.76
11.79
371,301
+0.03(+0.24%)
Feb 12, 2013
11.61
11.76
11.61
11.76
371,389
+0.20(+1.73%)
Feb 11, 2013
11.60
11.64
11.53
11.56
283,948
+0.00(+0.00%)
Feb 08, 2013
11.61
11.61
11.44
11.56
440,037
-0.01(-0.05%)
Feb 07, 2013
11.65
11.69
11.51
11.57
586,545
-0.08(-0.69%)
Feb 06, 2013
11.56
11.66
11.51
11.65
469,325
-0.07(-0.59%)
Feb 04, 2013
11.64
11.89
11.59
11.72
1,046,099
+0.08(+0.69%)
Feb 01, 2013
11.36
11.64
11.28
11.64
1,632,531
+0.34(+3.04%)
Jan 31, 2013
11.33
11.34
11.21
11.29
1,479,085
-0.02(-0.15%)
Jan 30, 2013
11.32
11.33
11.14
11.31
783,340
+0.03(+0.31%)
Jan 29, 2013
11.32
11.32
11.08
11.28
1,071,339
+0.03(+0.25%)
Jan 28, 2013
11.25
11.33
11.13
11.25
917,714
-0.02(-0.20%)
Jan 25, 2013
11.34
11.40
11.23
11.27
603,734
-0.08(-0.71%)
Jan 24, 2013
11.42
11.48
11.30
11.35
676,715
-0.03(-0.30%)
Jan 23, 2013
11.55
11.55
11.28
11.38
718,960
-0.16(-1.39%)
Jan 22, 2013
11.45
11.55
11.40
11.55
790,119
+0.11(+1.00%)
Jan 18, 2013
11.25
11.44
11.16
11.43
693,401
+0.20(+1.78%)
Jan 17, 2013
11.01
11.23
11.01
11.23
1,633,771
+0.22(+2.03%)
Jan 16, 2013
10.74
11.04
10.70
11.01
7,402,407
+0.21(+1.96%)
Jan 15, 2013
10.85
10.85
10.71
10.79
383,081
+0.00(+0.00%)
Jan 14, 2013
10.72
10.84
10.72
10.79
709,401
+0.10(+0.91%)
Jan 11, 2013
10.70
10.73
10.63
10.70
566,729
+0.03(+0.32%)
Jan 10, 2013
10.67
10.71
10.57
10.66
785,360
+0.05(+0.43%)
Jan 09, 2013
10.72
10.85
10.57
10.62
1,027,782
-0.03(-0.32%)
Jan 08, 2013
10.48
10.77
10.39
10.65
1,124,087
+0.22(+2.09%)
Jan 07, 2013
10.37
10.48
10.36
10.43
394,681
+0.06(+0.55%)
Jan 04, 2013
10.40
10.41
10.29
10.38
462,699
+0.01(+0.05%)
Jan 03, 2013
10.50
10.56
10.35
10.37
500,020
-0.09(-0.82%)
Jan 02, 2013
10.46
10.50
10.29
10.46
784,458
+0.17(+1.61%)
Dec 31, 2012
10.20
10.30
10.17
10.29
530,927
+0.10(+1.01%)
Dec 28, 2012
10.08
10.24
10.04
10.19
274,006
+0.05(+0.51%)
Dec 27, 2012
10.03
10.14
9.695
10.14
424,883
-0.06(-0.56%)
Dec 26, 2012
10.27
10.33
10.14
10.19
526,312
+0.00(+0.00%)
Dec 24, 2012
10.25
10.27
10.19
10.19
309,439
-0.11(-1.06%)
Dec 21, 2012
10.39
10.51
10.24
10.30
1,219,653
-0.14(-1.32%)
Dec 20, 2012
10.36
10.56
10.33
10.44
521,159
+0.12(+1.17%)
Dec 19, 2012
10.32
10.35
10.23
10.32
1,326,135
+0.04(+0.39%)
Dec 18, 2012
10.33
10.37
10.24
10.28
658,867
+0.01(+0.11%)
Dec 17, 2012
10.21
10.30
10.08
10.27
932,353
+0.12(+1.19%)
Dec 14, 2012
10.18
10.28
10.10
10.15
791,189
-0.02(-0.17%)
Dec 13, 2012
10.31
10.31
10.11
10.16
753,884
-0.08(-0.78%)
Dec 12, 2012
10.38
10.46
10.22
10.25
1,115,152
-0.07(-0.67%)
Dec 11, 2012
10.41
10.42
10.29
10.31
1,333,462
+0.02(+0.22%)
Dec 10, 2012
10.39
10.39
10.26
10.29
672,185
-0.02(-0.22%)
Dec 07, 2012
10.38
10.41
10.27
10.31
1,655,612
+0.01(+0.11%)
Dec 06, 2012
10.34
10.34
10.24
10.30
659,460
-0.07(-0.66%)
Dec 05, 2012
10.63
10.71
10.27
10.37
1,648,462
-0.40(-3.67%)
Dec 04, 2012
10.74
10.92
10.65
10.77
606,965
-0.03(-0.27%)
Nov 30, 2012
10.67
10.92
10.42
10.79
11,908,489
+0.13(+1.24%)
Nov 29, 2012
10.78
10.82
10.54
10.66
1,681,880
-0.08(-0.75%)
Nov 28, 2012
10.47
10.75
10.33
10.74
937,624
+0.23(+2.23%)
Nov 27, 2012
10.53
10.62
10.43
10.51
793,690
+0.00(+0.00%)
Nov 26, 2012
10.41
10.59
10.36
10.51
859,624
+0.03(+0.33%)
Nov 23, 2012
10.35
10.57
10.35
10.47
290,764
+0.19(+1.90%)
Nov 21, 2012
10.21
10.30
10.02
10.28
777,407
+0.13(+1.30%)
Nov 20, 2012
10.03
10.16
9.936
10.15
485,352
+0.07(+0.68%)
Nov 19, 2012
9.770
10.16
9.713
10.08
1,621,389
+0.56(+5.83%)
Nov 16, 2012
9.421
9.615
9.317
9.524
633,069
+0.07(+0.79%)
Nov 15, 2012
9.489
9.615
9.306
9.449
1,173,951
-0.41(-4.13%)
Nov 14, 2012
10.05
10.16
9.736
9.856
395,554
-0.30(-2.93%)
Nov 13, 2012
9.884
10.18
9.867
10.15
547,427
+0.27(+2.78%)
Nov 12, 2012
9.781
9.924
9.690
9.879
330,963
+0.10(+1.00%)
Nov 09, 2012
9.621
9.821
9.604
9.781
389,923
+0.14(+1.43%)
Nov 08, 2012
9.753
10.17
9.610
9.644
818,426
-0.16(-1.64%)
Nov 07, 2012
10.02
10.02
9.764
9.804
437,208
-0.20(-2.00%)
Nov 06, 2012
10.02
10.04
9.907
10.00
217,237
+0.03(+0.35%)
Nov 05, 2012
9.936
10.11
9.770
9.970
398,297
+0.12(+1.22%)
Nov 02, 2012
9.861
9.959
9.787
9.850
301,803
-0.01(-0.12%)
Nov 01, 2012
9.947
10.02
9.736
9.861
331,001
-0.06(-0.58%)
Oct 31, 2012
9.839
10.08
9.764
9.919
325,279
+0.05(+0.52%)
Oct 26, 2012
9.879
9.867
9.867
9.867
374,731
+0.04(+0.41%)
Oct 25, 2012
9.919
9.976
9.747
9.827
262,669
-0.02(-0.23%)
Oct 24, 2012
9.902
9.930
9.770
9.850
318,168
+0.03(+0.35%)
Oct 23, 2012
9.632
9.833
9.558
9.816
322,890
+0.10(+1.06%)
Oct 19, 2012
9.753
9.821
9.644
9.713
216,647
-0.11(-1.11%)
Oct 18, 2012
9.690
10.03
9.661
9.821
303,162
+0.15(+1.60%)
Oct 17, 2012
9.741
9.753
9.610
9.667
269,445
-0.09(-0.94%)
Oct 16, 2012
9.776
9.793
9.610
9.758
313,595
+0.04(+0.41%)
Oct 15, 2012
9.644
9.724
9.524
9.718
279,360
+0.10(+1.07%)
Oct 12, 2012
9.673
9.710
9.535
9.615
410,449
-0.09(-0.89%)
Oct 11, 2012
9.770
9.856
9.684
9.701
650,468
-0.04(-0.41%)
Oct 10, 2012
9.690
9.758
9.569
9.741
361,002
+0.03(+0.35%)
Oct 09, 2012
9.724
9.764
9.615
9.707
660,526
-0.02(-0.18%)
Oct 08, 2012
9.736
9.741
9.575
9.724
231,601
-0.02(-0.24%)
Oct 05, 2012
9.787
9.850
9.632
9.747
526,653
-0.03(-0.35%)
Oct 04, 2012
9.736
9.861
9.650
9.781
700,630
+0.05(+0.53%)
Oct 03, 2012
9.466
9.873
9.435
9.730
655,986
+0.30(+3.22%)
Oct 02, 2012
9.277
9.443
9.209
9.426
287,488
+0.17(+1.79%)
Oct 01, 2012
9.352
9.363
9.169
9.260
317,306
-0.05(-0.55%)
Sep 28, 2012
9.232
9.398
9.174
9.312
452,096
+0.04(+0.43%)
Sep 27, 2012
9.163
9.306
9.100
9.272
1,127,812
+0.18(+2.02%)
Sep 26, 2012
9.169
9.214
9.037
9.088
507,705
-0.18(-1.92%)
Sep 25, 2012
9.317
9.423
9.243
9.266
940,458
-0.03(-0.31%)
Sep 24, 2012
9.363
9.398
9.191
9.295
514,710
-0.13(-1.34%)
Sep 21, 2012
9.346
9.421
9.197
9.421
1,806,813
+0.12(+1.29%)
Sep 20, 2012
9.214
9.315
9.197
9.300
506,929
+0.03(+0.31%)
Sep 19, 2012
9.312
9.386
9.254
9.272
314,550
-0.05(-0.49%)
Sep 18, 2012
9.283
9.375
9.174
9.317
744,531
+0.02(+0.25%)
Sep 17, 2012
9.220
9.320
9.146
9.295
459,491
+0.07(+0.81%)
Sep 14, 2012
9.260
9.418
9.209
9.220
538,768
+0.03(+0.31%)
Sep 13, 2012
9.340
9.449
9.163
9.191
597,820
-0.18(-1.95%)
Sep 12, 2012
9.220
9.415
9.123
9.375
529,275
+0.21(+2.31%)
Sep 11, 2012
8.957
9.180
8.928
9.163
481,992
+0.23(+2.63%)
Sep 10, 2012
9.128
9.131
8.917
8.928
312,645
-0.21(-2.26%)
Sep 07, 2012
9.088
9.217
9.048
9.134
537,973
+0.10(+1.14%)
Sep 06, 2012
9.077
9.122
8.962
9.031
567,824
+0.03(+0.32%)
Sep 05, 2012
9.071
9.117
8.974
9.002
660,971
+0.02(+0.19%)
Sep 04, 2012
8.848
9.071
8.739
8.985
797,423
+0.17(+1.95%)
Aug 31, 2012
8.894
8.894
8.716
8.813
1,613,360
-0.03(-0.32%)
Aug 30, 2012
8.997
8.997
8.779
8.842
265,676
-0.18(-1.97%)
Aug 29, 2012
8.905
9.020
8.888
9.020
715,387
+0.21(+2.34%)
Aug 27, 2012
8.825
8.894
8.739
8.813
343,128
-0.01(-0.06%)
Aug 24, 2012
8.842
8.905
8.728
8.819
327,635
-0.05(-0.52%)
Aug 23, 2012
8.876
9.060
8.802
8.865
253,172
+0.00(+0.00%)
Aug 22, 2012
8.710
8.888
8.636
8.865
419,709
+0.10(+1.18%)
Aug 21, 2012
8.751
8.894
8.676
8.762
388,342
+0.05(+0.59%)
Aug 20, 2012
8.676
8.728
8.613
8.710
336,359
+0.04(+0.46%)
Aug 17, 2012
8.665
8.699
8.590
8.670
448,902
-0.01(-0.13%)
Aug 16, 2012
8.539
8.699
8.533
8.682
514,981
+0.14(+1.68%)
Aug 15, 2012
8.407
8.556
8.350
8.539
390,403
+0.14(+1.64%)
Aug 14, 2012
8.361
8.527
8.292
8.401
872,313
+0.05(+0.55%)
Aug 13, 2012
8.229
8.416
8.212
8.355
694,658
+0.14(+1.67%)
Aug 10, 2012
8.161
9.186
8.155
8.218
3,848,144
-0.23(-2.78%)
Aug 09, 2012
8.338
8.550
8.338
8.453
145,726
+0.07(+0.89%)
Aug 08, 2012
8.332
8.470
8.252
8.378
169,341
-0.01(-0.14%)
Aug 07, 2012
8.401
8.401
8.201
8.390
644,730
-0.07(-0.81%)
Aug 06, 2012
8.413
8.464
8.327
8.458
262,191
+0.08(+0.96%)
Aug 03, 2012
8.321
8.424
8.298
8.378
363,938
+0.13(+1.60%)
Aug 02, 2012
8.218
8.355
8.115
8.247
150,245
-0.02(-0.21%)
Aug 01, 2012
8.350
8.424
8.258
8.264
329,568
-0.02(-0.21%)
Jul 31, 2012
8.310
8.344
8.264
8.281
261,627
-0.02(-0.21%)
Jul 30, 2012
8.298
8.390
8.287
8.298
129,118
+0.01(+0.14%)
Jul 27, 2012
8.229
8.350
8.212
8.287
298,309
+0.05(+0.63%)
Jul 26, 2012
8.447
8.453
8.201
8.235
256,947
-0.13(-1.51%)
Jul 25, 2012
8.355
8.384
8.241
8.361
213,904
+0.07(+0.83%)
Jul 24, 2012
8.212
8.350
8.189
8.292
251,227
+0.08(+0.98%)
Jul 23, 2012
8.241
8.247
8.040
8.212
613,146
-0.14(-1.71%)
Jul 20, 2012
8.350
8.435
8.258
8.355
455,132
-0.07(-0.88%)
Jul 19, 2012
8.636
8.642
8.384
8.430
389,046
-0.22(-2.58%)
Jul 18, 2012
8.693
8.693
8.481
8.653
338,815
+0.01(+0.13%)
Jul 17, 2012
8.590
8.647
8.521
8.642
225,984
+0.12(+1.41%)
Jul 16, 2012
8.458
8.635
8.458
8.521
339,021
+0.07(+0.81%)
Jul 13, 2012
8.487
8.590
8.430
8.453
305,055
+0.03(+0.34%)
Jul 12, 2012
8.367
8.470
8.327
8.424
237,799
+0.03(+0.41%)
Jul 11, 2012
8.338
8.395
8.298
8.390
444,577
+0.02(+0.27%)
Jul 10, 2012
8.539
8.625
8.332
8.367
385,477
-0.14(-1.62%)
Jul 09, 2012
8.556
8.622
8.476
8.504
615,582
-0.05(-0.60%)
Jul 06, 2012
8.493
8.607
8.493
8.556
407,041
-0.03(-0.40%)
Jul 05, 2012
8.567
8.630
8.549
8.590
280,212
+0.02(+0.20%)
Jul 03, 2012
8.470
8.720
8.418
8.573
239,810
+0.13(+1.49%)
Jul 02, 2012
8.390
8.544
8.275
8.447
391,898
+0.10(+1.17%)
Jun 29, 2012
8.201
8.367
8.103
8.350
344,698
+0.26(+3.26%)
Jun 28, 2012
8.132
8.132
7.926
8.086
310,822
-0.10(-1.26%)
Jun 27, 2012
8.132
8.315
8.046
8.189
238,319
-0.13(-1.58%)
Jun 26, 2012
8.258
8.395
8.172
8.321
387,230
+0.10(+1.18%)
Jun 25, 2012
8.287
8.350
8.212
8.224
280,224
-0.16(-1.91%)
Jun 22, 2012
8.493
8.630
8.304
8.384
2,538,024
+0.10(+1.17%)
Jun 21, 2012
8.476
8.533
8.229
8.287
706,295
-0.19(-2.30%)
Jun 20, 2012
8.418
8.507
8.395
8.481
673,468
+0.02(+0.27%)
Jun 19, 2012
8.201
8.630
8.201
8.458
1,299,163
+0.26(+3.21%)
Jun 18, 2012
8.092
8.310
8.092
8.195
704,568
+0.03(+0.35%)
Jun 15, 2012
8.161
8.178
8.109
8.166
379,599
+0.01(+0.07%)
Jun 14, 2012
8.063
8.189
8.063
8.161
301,931
+0.13(+1.57%)
Jun 13, 2012
8.029
8.198
7.966
8.035
404,912
+0.01(+0.07%)
Jun 12, 2012
8.006
8.046
7.909
8.029
369,307
+0.07(+0.86%)
Jun 11, 2012
8.046
8.046
7.960
7.960
364,774
+0.00(+0.00%)
Jun 08, 2012
7.783
7.983
7.725
7.960
127,279
+0.18(+2.28%)
Jun 07, 2012
8.040
8.040
7.754
7.783
382,884
-0.13(-1.59%)
Jun 06, 2012
7.909
7.966
7.840
7.909
349,666
+0.08(+1.02%)
Jun 05, 2012
7.708
7.943
7.708
7.828
278,382
+0.09(+1.18%)
Jun 04, 2012
7.760
7.834
7.714
7.737
298,391
+0.03(+0.45%)
Jun 01, 2012
7.777
7.874
7.628
7.702
277,692
-0.17(-2.18%)
May 31, 2012
7.851
8.103
7.771
7.874
422,487
+0.04(+0.51%)
May 30, 2012
7.748
7.909
7.706
7.834
279,840
-0.01(-0.15%)
May 29, 2012
7.834
7.874
7.737
7.846
344,080
+0.08(+1.03%)
May 25, 2012
7.788
7.811
7.577
7.766
317,191
+0.03(+0.37%)
May 24, 2012
7.554
7.777
7.451
7.737
620,281
+0.21(+2.82%)
May 23, 2012
7.502
7.617
7.456
7.525
4,645,545
+0.15(+2.02%)
May 22, 2012
7.439
7.714
7.067
7.376
858,552
-0.51(-6.46%)
May 21, 2012
7.886
7.954
7.806
7.886
129,203
+0.06(+0.81%)
May 18, 2012
7.920
7.983
7.766
7.823
202,936
-0.11(-1.37%)
May 17, 2012
8.069
8.069
7.886
7.932
202,611
-0.14(-1.70%)
May 16, 2012
8.224
8.343
8.012
8.069
247,198
-0.07(-0.84%)
May 15, 2012
8.132
8.241
8.046
8.138
330,455
+0.04(+0.50%)
May 14, 2012
8.138
8.298
8.092
8.098
125,758
-0.14(-1.67%)
May 11, 2012
8.206
8.378
8.206
8.235
95,924
-0.05(-0.62%)
May 10, 2012
8.292
8.447
8.212
8.287
254,731
+0.07(+0.91%)
May 09, 2012
8.040
8.321
8.036
8.212
986,566
+0.10(+1.27%)
May 08, 2012
7.846
8.178
7.840
8.109
346,104
+0.33(+4.19%)
May 07, 2012
7.668
7.806
7.571
7.783
74,518
+0.10(+1.27%)
May 04, 2012
7.949
8.046
7.657
7.685
121,703
-0.26(-3.31%)
May 03, 2012
7.989
8.040
7.857
7.949
86,437
-0.04(-0.50%)
May 02, 2012
7.989
8.046
7.863
7.989
68,780
-0.06(-0.78%)
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.