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
Inuvo Inc
(NY:
INUV
)
0.2440
-0.0169 (-6.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2013
0.9900
1.000
0.9401
0.9788
8,964
+0.01(+0.91%)
May 30, 2013
1.000
1.000
0.9500
0.9700
82,142
-0.01(-1.02%)
May 29, 2013
0.9800
1.000
0.9500
0.9800
6,933
-0.01(-1.01%)
May 28, 2013
0.9700
0.9900
0.9300
0.9900
60,893
+0.04(+4.10%)
May 24, 2013
0.9700
0.9972
0.9510
0.9510
71,168
-0.10(-9.43%)
May 23, 2013
1.030
1.050
0.9850
1.050
34,344
+0.08(+8.25%)
May 22, 2013
1.060
1.060
0.9700
0.9700
240,508
-0.03(-3.00%)
May 21, 2013
0.9000
1.080
0.9000
1.000
298,448
+0.10(+11.11%)
May 20, 2013
0.8600
0.9000
0.8200
0.9000
89,054
+0.06(+7.14%)
May 17, 2013
0.8300
0.8600
0.7823
0.8400
146,102
+0.03(+4.09%)
May 16, 2013
0.8900
0.8900
0.7549
0.8070
279,659
-0.09(-10.34%)
May 15, 2013
1.230
0.9500
0.8600
0.9001
107,930
+0.12(+15.40%)
May 13, 2013
0.8590
0.8590
0.7622
0.7800
21,669
-0.03(-3.58%)
May 10, 2013
0.8000
0.8500
0.7700
0.8090
125,524
+0.06(+7.38%)
May 09, 2013
0.7700
0.7900
0.7280
0.7534
19,320
+0.00(+0.32%)
May 08, 2013
0.7700
0.7800
0.7500
0.7510
21,846
-0.04(-4.94%)
May 07, 2013
0.7500
0.8300
0.7400
0.7900
50,321
+0.01(+1.28%)
May 06, 2013
0.7200
0.8100
0.7200
0.7800
23,210
+0.06(+8.33%)
May 03, 2013
0.7701
0.7800
0.7200
0.7200
6,386
-0.04(-5.26%)
May 02, 2013
0.7700
0.8100
0.7600
0.7600
12,200
-0.02(-2.56%)
May 01, 2013
0.7900
0.7900
0.7800
0.7800
23,309
+0.00(+0.00%)
Apr 30, 2013
0.7801
0.8100
0.7500
0.7800
32,000
+0.03(+4.00%)
Apr 29, 2013
0.7600
0.7800
0.7400
0.7500
20,007
-0.02(-2.60%)
Apr 26, 2013
0.7700
0.7800
0.7400
0.7700
5,628
+0.00(+0.00%)
Apr 25, 2013
0.7100
0.7700
0.7000
0.7700
18,722
+0.09(+13.24%)
Apr 24, 2013
0.6700
0.7000
0.6700
0.6800
18,690
-0.01(-1.46%)
Apr 23, 2013
0.7000
0.7200
0.6800
0.6901
27,727
-0.02(-3.24%)
Apr 22, 2013
0.7000
0.7600
0.6300
0.7132
24,592
-0.04(-4.91%)
Apr 19, 2013
0.7638
0.7638
0.7500
0.7500
5,395
-0.02(-2.60%)
Apr 18, 2013
0.6800
0.7820
0.6699
0.7700
161,568
+0.08(+11.59%)
Apr 17, 2013
0.6500
0.6932
0.6500
0.6900
50,960
+0.03(+5.02%)
Apr 16, 2013
0.6100
0.6600
0.5700
0.6570
95,512
+0.04(+5.97%)
Apr 15, 2013
0.6200
0.6500
0.6200
0.6200
14,831
-0.02(-3.13%)
Apr 12, 2013
0.6201
0.6400
0.6201
0.6400
9,719
+0.02(+2.40%)
Apr 11, 2013
0.6500
0.6500
0.6100
0.6250
24,867
-0.05(-8.05%)
Apr 10, 2013
0.6900
0.7000
0.6300
0.6797
15,120
-0.03(-4.27%)
Apr 09, 2013
0.7500
0.7700
0.7100
0.7100
16,470
-0.03(-4.05%)
Apr 08, 2013
0.6716
0.7600
0.6716
0.7400
31,567
+0.05(+7.25%)
Apr 05, 2013
0.6799
0.6900
0.6500
0.6900
14,565
+0.03(+4.55%)
Apr 04, 2013
0.6000
0.6700
0.5705
0.6600
24,651
+0.06(+10.00%)
Apr 03, 2013
0.5800
0.6000
0.5700
0.6000
74,077
+0.00(+0.00%)
Apr 02, 2013
0.5800
0.6400
0.5700
0.6000
14,409
+0.01(+1.69%)
Apr 01, 2013
0.6600
0.6600
0.5700
0.5900
78,515
-0.06(-9.24%)
Mar 28, 2013
0.6700
0.6799
0.6500
0.6501
18,805
-0.02(-2.97%)
Mar 27, 2013
0.6700
0.6700
0.6603
0.6700
16,570
-0.01(-1.47%)
Mar 26, 2013
0.6700
0.7099
0.6700
0.6800
19,849
-0.01(-1.45%)
Mar 25, 2013
0.6801
0.7079
0.6800
0.6900
59,136
+0.01(+1.47%)
Mar 22, 2013
0.6700
0.7000
0.6603
0.6800
50,885
+0.01(+1.49%)
Mar 21, 2013
0.6801
0.6801
0.6700
0.6700
19,119
-0.01(-1.47%)
Mar 20, 2013
0.7000
0.7000
0.6800
0.6800
16,984
-0.01(-1.45%)
Mar 19, 2013
0.7001
0.7401
0.6900
0.6900
25,431
-0.04(-5.48%)
Mar 18, 2013
0.6900
0.8500
0.6900
0.7300
16,481
+0.00(+0.00%)
Mar 15, 2013
0.7500
0.7500
0.7200
0.7300
39,421
-0.02(-2.67%)
Mar 14, 2013
0.8300
0.8300
0.7400
0.7500
30,688
-0.02(-2.82%)
Mar 13, 2013
0.6900
0.8389
0.6721
0.7718
80,541
+0.05(+7.19%)
Mar 12, 2013
0.7500
0.7830
0.6631
0.7200
89,857
-0.03(-4.01%)
Mar 11, 2013
0.7800
0.8078
0.7500
0.7501
22,164
+0.00(+0.01%)
Mar 08, 2013
0.7500
0.7600
0.7400
0.7500
22,870
-0.01(-1.32%)
Mar 07, 2013
0.6700
0.7701
0.6700
0.7600
53,980
+0.03(+4.11%)
Mar 06, 2013
0.7100
0.7400
0.6900
0.7300
21,000
-0.01(-1.35%)
Mar 05, 2013
0.7000
0.7490
0.6901
0.7400
15,563
+0.01(+1.37%)
Mar 04, 2013
0.7100
0.7499
0.6600
0.7300
10,863
+0.03(+3.65%)
Mar 01, 2013
0.7300
0.7500
0.6900
0.7043
16,693
-0.03(-3.52%)
Feb 28, 2013
0.7500
0.7500
0.7010
0.7300
11,600
-0.01(-1.35%)
Feb 27, 2013
0.7400
0.7520
0.7020
0.7400
17,950
+0.01(+1.37%)
Feb 26, 2013
0.7100
0.7300
0.6815
0.7300
15,800
-0.01(-1.35%)
Feb 22, 2013
0.7200
0.7500
0.7200
0.7400
6,357
+0.02(+2.64%)
Feb 21, 2013
0.7500
0.7699
0.7017
0.7210
17,902
-0.01(-1.23%)
Feb 20, 2013
0.7433
0.7799
0.7300
0.7300
35,450
+0.00(+0.00%)
Feb 19, 2013
0.8000
0.8000
0.7200
0.7300
117,112
-0.09(-10.98%)
Feb 15, 2013
0.8800
0.8900
0.7820
0.8200
30,384
-0.08(-8.38%)
Feb 14, 2013
0.8600
0.9100
0.8600
0.8950
27,946
+0.04(+4.07%)
Feb 13, 2013
0.8001
0.8600
0.7700
0.8600
17,171
+0.03(+3.86%)
Feb 12, 2013
0.7800
0.8300
0.7700
0.8280
36,764
+0.04(+4.81%)
Feb 11, 2013
0.8200
0.8200
0.7701
0.7900
46,226
-0.04(-4.25%)
Feb 08, 2013
0.8200
0.8800
0.8000
0.8251
6,541
+0.03(+3.13%)
Feb 07, 2013
0.9190
0.9190
0.8000
0.8001
70,604
-0.11(-12.08%)
Feb 06, 2013
0.9300
0.9300
0.8700
0.9100
13,409
+0.03(+3.03%)
Feb 04, 2013
1.050
1.050
0.8500
0.8832
223,660
-0.19(-17.45%)
Feb 01, 2013
0.9100
1.110
0.9100
1.070
570,925
+0.24(+28.90%)
Jan 31, 2013
0.8100
0.8999
0.8100
0.8300
54,580
+0.06(+7.79%)
Jan 30, 2013
0.7500
0.8000
0.7100
0.7700
54,282
+0.02(+2.67%)
Jan 29, 2013
0.8000
0.8200
0.7500
0.7500
60,106
-0.04(-5.15%)
Jan 28, 2013
0.8014
0.8100
0.7900
0.7907
19,402
-0.02(-2.38%)
Jan 25, 2013
0.8800
0.9100
0.8000
0.8100
19,749
-0.04(-4.71%)
Jan 24, 2013
0.8800
0.8998
0.8226
0.8500
38,925
-0.03(-3.41%)
Jan 23, 2013
0.8399
0.9200
0.8399
0.8800
61,485
+0.06(+7.32%)
Jan 22, 2013
0.8300
0.8500
0.8200
0.8200
35,809
+0.00(+0.00%)
Jan 18, 2013
0.8700
0.8700
0.8200
0.8200
39,660
-0.06(-6.82%)
Jan 17, 2013
0.8500
0.8800
0.8043
0.8800
38,397
-0.01(-1.12%)
Jan 16, 2013
0.8918
0.9200
0.8800
0.8900
6,609
-0.04(-4.29%)
Jan 15, 2013
0.8200
0.9400
0.8000
0.9299
36,757
+0.08(+9.40%)
Jan 14, 2013
0.8400
0.8500
0.7900
0.8500
15,932
+0.00(+0.00%)
Jan 11, 2013
0.8800
0.8800
0.8001
0.8500
64,986
-0.02(-2.63%)
Jan 10, 2013
0.9100
0.9100
0.8625
0.8730
27,285
-0.04(-4.07%)
Jan 09, 2013
0.9400
0.9800
0.9100
0.9100
34,940
-0.04(-4.21%)
Jan 08, 2013
0.9600
1.000
0.9200
0.9500
12,747
-0.03(-3.06%)
Jan 07, 2013
1.010
1.010
0.9700
0.9800
22,508
-0.02(-2.00%)
Jan 04, 2013
0.9900
1.000
0.9801
1.000
15,750
+0.02(+2.04%)
Jan 03, 2013
0.9500
1.000
0.9000
0.9800
58,722
-0.04(-3.92%)
Jan 02, 2013
1.020
1.020
0.9300
1.020
58,792
+0.09(+9.68%)
Dec 31, 2012
1.040
1.060
0.8500
0.9300
151,627
-0.12(-11.43%)
Dec 28, 2012
1.080
1.080
1.000
1.050
47,576
-0.02(-2.33%)
Dec 27, 2012
1.130
1.130
1.075
1.075
24,667
-0.02(-1.38%)
Dec 26, 2012
1.160
1.200
1.060
1.090
65,468
-0.06(-5.22%)
Dec 24, 2012
1.100
1.160
1.090
1.150
126,693
+0.10(+9.52%)
Dec 21, 2012
1.100
1.130
1.040
1.050
27,471
-0.02(-1.87%)
Dec 20, 2012
1.150
1.150
1.000
1.070
196,498
-0.10(-8.55%)
Dec 19, 2012
1.100
1.180
1.080
1.170
19,394
+0.02(+1.75%)
Dec 18, 2012
1.190
1.190
1.110
1.150
27,197
-0.01(-0.87%)
Dec 17, 2012
1.270
1.300
1.040
1.160
79,882
-0.12(-9.38%)
Dec 14, 2012
1.180
1.280
1.180
1.280
62,611
+0.10(+8.47%)
Dec 13, 2012
1.180
1.220
1.180
1.180
14,883
-0.01(-0.84%)
Dec 12, 2012
1.220
1.220
1.190
1.190
11,804
-0.02(-1.65%)
Dec 11, 2012
1.230
1.290
1.200
1.210
41,518
+0.00(+0.00%)
Dec 10, 2012
1.300
1.300
1.190
1.210
11,626
+0.00(+0.00%)
Dec 07, 2012
1.180
1.340
1.180
1.210
38,038
+0.05(+4.09%)
Dec 06, 2012
1.040
1.240
0.9200
1.162
79,768
+0.04(+3.79%)
Dec 05, 2012
1.160
1.190
1.100
1.120
86,993
-0.14(-10.90%)
Dec 04, 2012
1.300
1.360
1.200
1.257
68,718
-0.04(-3.31%)
Nov 30, 2012
1.240
1.470
1.240
1.300
83,295
+0.05(+4.00%)
Nov 29, 2012
1.320
1.320
1.210
1.250
58,302
-0.06(-4.58%)
Nov 28, 2012
1.160
1.350
1.150
1.310
103,607
+0.14(+11.97%)
Nov 27, 2012
1.310
1.399
1.170
1.170
188,740
-0.19(-13.84%)
Nov 26, 2012
1.410
2.120
1.350
1.358
1,576,958
+0.03(+1.88%)
Nov 23, 2012
1.180
1.340
1.150
1.333
217,540
+0.20(+17.96%)
Nov 21, 2012
1.140
1.180
1.030
1.130
112,024
-0.01(-0.88%)
Nov 20, 2012
1.080
1.140
1.040
1.140
28,633
+0.11(+10.67%)
Nov 19, 2012
1.140
1.140
0.9900
1.030
14,445
-0.08(-7.20%)
Nov 16, 2012
0.9700
1.140
0.9600
1.110
18,122
+0.11(+11.00%)
Nov 15, 2012
1.090
1.090
0.9300
1.000
15,969
-0.08(-7.40%)
Nov 14, 2012
1.080
1.090
1.010
1.080
30,230
-0.02(-1.65%)
Nov 13, 2012
1.070
1.140
1.070
1.098
13,723
-0.00(-0.18%)
Nov 12, 2012
1.040
1.150
1.040
1.100
56,809
+0.06(+5.77%)
Nov 09, 2012
1.200
1.200
1.040
1.040
81,503
+0.04(+4.00%)
Nov 08, 2012
1.150
1.160
0.9220
1.000
119,261
-0.14(-12.28%)
Nov 07, 2012
1.150
1.150
1.100
1.140
32,442
-0.01(-0.86%)
Nov 06, 2012
1.150
1.150
1.150
1.150
1,800
+0.02(+1.76%)
Nov 05, 2012
1.090
1.180
1.090
1.130
60,502
+0.02(+1.80%)
Nov 02, 2012
1.120
1.190
1.110
1.110
41,627
+0.01(+0.91%)
Nov 01, 2012
1.150
1.150
0.9600
1.100
112,651
-0.09(-7.56%)
Oct 31, 2012
1.230
1.230
1.170
1.190
16,008
-0.01(-0.84%)
Oct 26, 2012
1.220
1.200
1.200
1.200
38,800
+0.01(+0.85%)
Oct 25, 2012
1.160
1.230
1.120
1.190
263,495
+0.04(+3.48%)
Oct 24, 2012
1.040
1.200
1.040
1.150
68,600
+0.09(+8.49%)
Oct 23, 2012
1.050
1.100
1.020
1.060
86,053
-0.01(-0.93%)
Oct 19, 2012
1.080
1.128
1.042
1.070
110,100
-0.08(-6.96%)
Oct 18, 2012
1.210
1.210
1.122
1.150
62,619
-0.08(-6.50%)
Oct 17, 2012
1.170
1.230
1.141
1.230
36,928
+0.05(+4.59%)
Oct 16, 2012
1.150
1.200
1.120
1.176
17,531
-0.02(-1.74%)
Oct 15, 2012
1.140
1.200
1.040
1.197
104,807
-0.00(-0.27%)
Oct 12, 2012
0.9300
1.240
0.9100
1.200
233,482
+0.30(+33.33%)
Oct 11, 2012
0.8900
0.9300
0.8701
0.9000
29,339
+0.03(+3.45%)
Oct 10, 2012
0.9200
0.9200
0.8700
0.8700
10,292
-0.06(-6.45%)
Oct 09, 2012
0.8900
0.9400
0.8900
0.9300
39,694
+0.04(+4.48%)
Oct 08, 2012
0.8700
0.9200
0.8700
0.8901
3,224
+0.04(+4.72%)
Oct 05, 2012
0.8300
0.9200
0.8300
0.8500
31,340
+0.01(+1.19%)
Oct 04, 2012
0.7850
0.8400
0.7850
0.8400
20,929
+0.04(+5.00%)
Oct 03, 2012
0.8800
0.9200
0.7400
0.8000
95,526
-0.06(-7.00%)
Oct 02, 2012
1.110
0.9200
0.7922
0.8602
297,352
+0.03(+3.64%)
Oct 01, 2012
0.7400
0.8590
0.7400
0.8300
159,714
+0.10(+13.70%)
Sep 28, 2012
0.7100
0.7300
0.7100
0.7300
22,075
+0.02(+2.82%)
Sep 27, 2012
0.6700
0.7100
0.6700
0.7100
39,894
+0.03(+4.41%)
Sep 26, 2012
0.6800
0.6800
0.6800
0.6800
100
-0.01(-1.45%)
Sep 25, 2012
0.6800
0.6900
0.6750
0.6900
30,775
+0.01(+1.47%)
Sep 24, 2012
0.6900
0.6900
0.6700
0.6800
36,935
+0.01(+1.49%)
Sep 21, 2012
0.6400
0.6800
0.6400
0.6700
85,380
+0.04(+6.35%)
Sep 20, 2012
0.5950
0.6400
0.5900
0.6300
44,857
+0.04(+5.88%)
Sep 19, 2012
0.6000
0.6500
0.5822
0.5950
112,932
+0.01(+0.85%)
Sep 18, 2012
0.5900
0.6000
0.5800
0.5900
25,747
-0.01(-0.84%)
Sep 17, 2012
0.6000
0.6000
0.5900
0.5950
12,188
+0.01(+0.85%)
Sep 14, 2012
0.6280
0.6400
0.5420
0.5900
41,464
-0.03(-4.53%)
Sep 13, 2012
0.5700
0.6280
0.5700
0.6180
73,241
+0.06(+10.36%)
Sep 12, 2012
0.5200
0.5800
0.5200
0.5600
72,480
+0.05(+9.80%)
Sep 11, 2012
0.5100
0.5151
0.5000
0.5100
5,500
-0.01(-1.60%)
Sep 10, 2012
0.5500
0.5500
0.5100
0.5183
5,463
-0.01(-2.21%)
Sep 07, 2012
0.4700
0.5500
0.4600
0.5300
83,325
+0.08(+17.78%)
Sep 06, 2012
0.4500
0.4800
0.4000
0.4500
153,689
+0.00(+0.00%)
Sep 05, 2012
0.4300
0.4600
0.4100
0.4500
42,814
+0.00(+0.00%)
Sep 04, 2012
0.4300
0.4690
0.4017
0.4500
34,203
+0.04(+9.76%)
Aug 31, 2012
0.4273
0.4400
0.4100
0.4100
8,979
-0.01(-2.61%)
Aug 30, 2012
0.4500
0.4500
0.4210
0.4210
2,790
+0.00(+0.24%)
Aug 29, 2012
0.4400
0.4600
0.4200
0.4200
106,624
-0.04(-8.70%)
Aug 27, 2012
0.4500
0.4800
0.4350
0.4600
49,256
+0.01(+1.10%)
Aug 24, 2012
0.4600
0.4800
0.4500
0.4550
35,213
-0.01(-1.09%)
Aug 23, 2012
0.4899
0.4899
0.4600
0.4600
17,536
-0.02(-3.95%)
Aug 22, 2012
0.4800
0.5100
0.4620
0.4789
79,810
-0.00(-0.23%)
Aug 21, 2012
0.4600
0.4900
0.4600
0.4800
117,962
+0.00(+0.00%)
Aug 20, 2012
0.4650
0.4800
0.4650
0.4800
21,239
+0.02(+4.35%)
Aug 17, 2012
0.4810
0.4810
0.4600
0.4600
87,428
-0.03(-6.12%)
Aug 16, 2012
0.4800
0.5000
0.4795
0.4900
33,480
-0.01(-2.00%)
Aug 15, 2012
0.5100
0.5200
0.4900
0.5000
13,340
-0.01(-0.99%)
Aug 14, 2012
0.5176
0.5300
0.5000
0.5050
35,866
-0.03(-4.72%)
Aug 13, 2012
0.5410
0.5410
0.5200
0.5300
4,370
-0.01(-1.85%)
Aug 10, 2012
0.6100
0.6201
0.5225
0.5400
75,638
-0.10(-15.62%)
Aug 09, 2012
0.7000
0.7000
0.6262
0.6400
40,599
-0.05(-7.08%)
Aug 08, 2012
0.6200
0.6900
0.6000
0.6888
73,506
+0.06(+9.33%)
Aug 07, 2012
0.5700
0.6500
0.5522
0.6300
25,385
+0.05(+7.69%)
Aug 06, 2012
0.6400
0.6400
0.5513
0.5850
40,411
-0.06(-8.59%)
Aug 03, 2012
0.7000
0.7000
0.5300
0.6400
97,740
-0.07(-9.86%)
Aug 02, 2012
0.6000
0.7100
0.6000
0.7100
40,620
+0.11(+18.33%)
Aug 01, 2012
0.5700
0.6500
0.5700
0.6000
69,105
+0.04(+7.14%)
Jul 31, 2012
0.5000
0.5800
0.5000
0.5600
10,150
+0.08(+16.67%)
Jul 30, 2012
0.4900
0.4900
0.4800
0.4800
57,699
-0.03(-5.88%)
Jul 27, 2012
0.5400
0.5400
0.5000
0.5100
19,498
-0.05(-8.93%)
Jul 26, 2012
0.5600
0.5600
0.5600
0.5600
9,950
+0.01(+1.82%)
Jul 25, 2012
0.5200
0.5500
0.5200
0.5500
3,559
+0.03(+5.77%)
Jul 24, 2012
0.5000
0.5200
0.4900
0.5200
141,001
+0.00(+0.42%)
Jul 23, 2012
0.5400
0.5400
0.5000
0.5178
7,845
-0.04(-7.54%)
Jul 20, 2012
0.5200
0.5600
0.5000
0.5600
106,951
+0.02(+3.82%)
Jul 19, 2012
0.5700
0.5700
0.4900
0.5394
39,400
-0.03(-5.37%)
Jul 18, 2012
0.4800
0.5700
0.4800
0.5700
34,553
+0.07(+14.46%)
Jul 17, 2012
0.5300
0.5500
0.4720
0.4980
122,074
-0.05(-9.45%)
Jul 16, 2012
0.5200
0.5600
0.5000
0.5500
21,242
+0.01(+1.85%)
Jul 13, 2012
0.5799
0.5799
0.5400
0.5400
21,606
-0.04(-6.90%)
Jul 12, 2012
0.5799
0.6000
0.5500
0.5800
59,800
+0.01(+1.75%)
Jul 11, 2012
0.6000
0.6100
0.5500
0.5700
191,239
-0.05(-7.77%)
Jul 10, 2012
0.6000
0.6180
0.5800
0.6180
24,150
+0.01(+1.31%)
Jul 09, 2012
0.6100
0.6100
0.5900
0.6100
21,400
+0.00(+0.00%)
Jul 06, 2012
0.6100
0.6499
0.6100
0.6100
46,632
-0.03(-4.69%)
Jul 05, 2012
0.6600
0.6600
0.6220
0.6400
4,889
-0.02(-3.03%)
Jul 03, 2012
0.6800
0.6800
0.6400
0.6600
5,553
-0.04(-5.71%)
Jul 02, 2012
0.6900
0.7200
0.6799
0.7000
28,119
+0.02(+2.94%)
Jun 29, 2012
0.6600
0.6800
0.6201
0.6800
28,593
+0.01(+1.49%)
Jun 28, 2012
0.6400
0.6711
0.6399
0.6700
13,300
+0.03(+4.69%)
Jun 27, 2012
0.6199
0.6400
0.5973
0.6400
27,540
+0.04(+6.67%)
Jun 26, 2012
0.6599
0.6599
0.6000
0.6000
34,084
-0.07(-10.45%)
Jun 25, 2012
0.6900
0.7000
0.6600
0.6700
33,922
+0.01(+1.50%)
Jun 22, 2012
0.6200
0.7000
0.6199
0.6601
10,081
+0.03(+4.78%)
Jun 21, 2012
0.5900
0.6300
0.5800
0.6300
38,079
+0.06(+10.53%)
Jun 20, 2012
0.6199
0.6300
0.5700
0.5700
105,257
-0.05(-8.06%)
Jun 19, 2012
0.6499
0.6500
0.6000
0.6200
77,529
-0.03(-4.62%)
Jun 18, 2012
0.6501
0.6601
0.6301
0.6500
17,606
-0.04(-5.80%)
Jun 15, 2012
0.6100
0.6900
0.5900
0.6900
32,783
+0.09(+15.00%)
Jun 14, 2012
0.6850
0.6900
0.6000
0.6000
52,674
-0.07(-9.77%)
Jun 13, 2012
0.6810
0.6900
0.6400
0.6650
7,066
+0.02(+2.31%)
Jun 12, 2012
0.7400
0.7401
0.6410
0.6500
35,459
-0.07(-9.72%)
Jun 11, 2012
0.7100
0.7200
0.7000
0.7200
2,353
+0.02(+2.86%)
Jun 08, 2012
0.7100
0.7700
0.6500
0.7000
51,397
-0.05(-6.67%)
Jun 07, 2012
0.7436
0.7600
0.7036
0.7500
24,036
-0.02(-2.60%)
Jun 06, 2012
0.7200
0.7900
0.7200
0.7700
67,862
+0.05(+6.94%)
Jun 05, 2012
0.8199
0.8200
0.7200
0.7200
42,300
-0.10(-12.18%)
Jun 04, 2012
0.8000
0.8200
0.7800
0.8199
28,539
+0.04(+5.12%)
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.