Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golub Capital Bdc
(NQ:
GBDC
)
16.57
+0.26 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.064
7.087
6.909
6.933
1,907,997
-0.19(-2.61%)
May 30, 2013
6.968
7.190
6.921
7.119
1,766,899
+0.16(+2.28%)
May 29, 2013
6.949
7.020
6.818
6.961
1,318,540
+0.00(+0.06%)
May 28, 2013
6.941
6.980
6.868
6.957
1,298,121
+0.09(+1.33%)
May 24, 2013
6.830
6.866
6.830
6.866
0
+0.03(+0.46%)
May 23, 2013
6.873
6.905
6.830
6.834
0
-0.07(-1.03%)
May 22, 2013
6.917
6.956
6.889
6.905
0
-0.01(-0.17%)
May 21, 2013
7.000
7.000
6.915
6.917
0
-0.08(-1.13%)
May 20, 2013
6.949
7.000
6.929
6.996
0
+0.07(+0.97%)
May 17, 2013
6.988
7.028
6.909
6.929
0
-0.06(-0.85%)
May 16, 2013
6.921
7.008
6.921
6.988
1,194,488
+0.04(+0.63%)
May 15, 2013
6.921
6.953
6.915
6.945
0
+0.02(+0.29%)
May 13, 2013
6.957
6.957
6.917
6.925
0
-0.04(-0.57%)
May 10, 2013
6.988
6.988
6.921
6.965
0
-0.00(-0.03%)
May 09, 2013
6.941
6.970
6.917
6.967
0
+0.02(+0.31%)
May 08, 2013
6.929
6.968
6.917
6.945
0
-0.01(-0.17%)
May 07, 2013
6.870
6.972
6.850
6.957
0
-0.10(-1.40%)
May 06, 2013
6.988
7.071
6.941
7.056
1,086,282
+0.07(+0.96%)
May 03, 2013
6.929
6.996
6.830
6.988
0
+0.16(+2.32%)
May 02, 2013
6.794
6.889
6.794
6.830
0
+0.05(+0.76%)
May 01, 2013
6.968
6.968
6.771
6.778
0
-0.20(-2.89%)
Apr 30, 2013
6.929
7.012
6.834
6.980
0
+0.04(+0.63%)
Apr 29, 2013
6.905
6.968
6.889
6.937
1,012,760
+0.05(+0.75%)
Apr 26, 2013
6.889
6.917
6.862
6.885
947,507
+0.02(+0.35%)
Apr 25, 2013
6.806
6.877
6.771
6.862
826,231
+0.08(+1.11%)
Apr 24, 2013
6.830
6.870
6.771
6.786
1,223,470
-0.06(-0.92%)
Apr 23, 2013
6.751
6.909
6.695
6.850
2,366,228
+0.14(+2.06%)
Apr 22, 2013
6.529
6.731
6.509
6.711
2,396,460
+0.26(+4.05%)
Apr 19, 2013
6.347
6.458
6.319
6.450
488,233
+0.11(+1.69%)
Apr 18, 2013
6.367
6.394
6.315
6.343
1,007,355
-0.02(-0.31%)
Apr 17, 2013
6.438
6.481
6.363
6.363
645,371
-0.12(-1.83%)
Apr 16, 2013
6.454
6.545
6.434
6.481
1,004,491
+0.04(+0.68%)
Apr 15, 2013
6.573
6.608
6.434
6.438
814,418
-0.17(-2.58%)
Apr 12, 2013
6.648
6.660
6.592
6.608
443,036
-0.04(-0.60%)
Apr 11, 2013
6.660
6.683
6.596
6.648
870,392
-0.06(-0.83%)
Apr 10, 2013
6.664
6.727
6.664
6.703
592,396
+0.04(+0.59%)
Apr 09, 2013
6.751
6.751
6.652
6.664
587,819
-0.06(-0.94%)
Apr 08, 2013
6.695
6.731
6.644
6.727
656,472
+0.02(+0.35%)
Apr 05, 2013
6.624
6.715
6.620
6.703
973,729
+0.01(+0.18%)
Apr 04, 2013
6.683
6.731
6.664
6.691
1,249,977
+0.02(+0.30%)
Apr 03, 2013
6.731
6.838
6.620
6.672
3,156,595
+0.15(+2.25%)
Apr 02, 2013
6.549
6.553
6.484
6.525
582,394
+0.02(+0.30%)
Apr 01, 2013
6.537
6.553
6.458
6.505
490,860
-0.03(-0.48%)
Mar 28, 2013
6.533
6.553
6.478
6.537
566,715
+0.03(+0.43%)
Mar 27, 2013
6.446
6.537
6.408
6.509
461,582
+0.02(+0.37%)
Mar 26, 2013
6.355
6.489
6.355
6.485
365,423
+0.13(+2.12%)
Mar 25, 2013
6.434
6.478
6.339
6.351
445,044
-0.04(-0.68%)
Mar 22, 2013
6.406
6.434
6.375
6.394
325,460
+0.01(+0.12%)
Mar 21, 2013
6.371
6.466
6.351
6.386
454,273
+0.02(+0.25%)
Mar 20, 2013
6.430
6.505
6.335
6.371
724,333
-0.06(-0.98%)
Mar 19, 2013
6.481
6.525
6.420
6.434
445,097
-0.06(-0.91%)
Mar 18, 2013
6.470
6.549
6.470
6.493
334,042
-0.03(-0.42%)
Mar 15, 2013
6.541
6.553
6.474
6.521
705,952
-0.02(-0.24%)
Mar 14, 2013
6.485
6.541
6.458
6.537
470,114
+0.05(+0.79%)
Mar 13, 2013
6.458
6.529
6.418
6.485
451,922
+0.02(+0.24%)
Mar 12, 2013
6.414
6.537
6.414
6.470
455,554
-0.06(-0.97%)
Mar 11, 2013
6.521
6.573
6.494
6.533
497,164
+0.02(+0.36%)
Mar 08, 2013
6.430
6.533
6.418
6.509
631,210
+0.05(+0.74%)
Mar 07, 2013
6.481
6.533
6.426
6.462
530,846
-0.01(-0.18%)
Mar 06, 2013
6.454
6.531
6.414
6.474
896,300
-0.06(-0.91%)
Mar 05, 2013
6.545
6.569
6.478
6.533
429,262
-0.01(-0.18%)
Mar 04, 2013
6.604
6.604
6.470
6.545
730,567
-0.05(-0.78%)
Mar 01, 2013
6.481
6.608
6.454
6.596
653,900
+0.09(+1.40%)
Feb 28, 2013
6.470
6.525
6.450
6.505
715,405
+0.06(+0.92%)
Feb 27, 2013
6.426
6.513
6.426
6.446
402,626
+0.02(+0.31%)
Feb 26, 2013
6.458
6.478
6.379
6.426
442,892
-0.02(-0.31%)
Feb 22, 2013
6.422
6.513
6.402
6.446
558,216
+0.04(+0.68%)
Feb 21, 2013
6.379
6.450
6.343
6.402
770,133
+0.02(+0.37%)
Feb 20, 2013
6.426
6.485
6.371
6.379
699,903
-0.03(-0.49%)
Feb 19, 2013
6.410
6.426
6.351
6.410
692,619
+0.02(+0.25%)
Feb 15, 2013
6.414
6.414
6.335
6.394
449,050
+0.00(+0.00%)
Feb 14, 2013
6.394
6.410
6.315
6.394
550,402
-0.02(-0.31%)
Feb 13, 2013
6.319
6.422
6.319
6.414
546,386
+0.09(+1.38%)
Feb 12, 2013
6.390
6.390
6.291
6.327
419,174
-0.05(-0.81%)
Feb 11, 2013
6.406
6.418
6.315
6.379
649,814
-0.02(-0.25%)
Feb 08, 2013
6.375
6.394
6.295
6.394
462,865
+0.05(+0.81%)
Feb 07, 2013
6.375
6.375
6.284
6.343
515,664
-0.01(-0.19%)
Feb 06, 2013
6.327
6.371
6.284
6.355
405,748
+0.05(+0.82%)
Feb 04, 2013
6.379
6.379
6.284
6.303
423,937
-0.07(-1.06%)
Feb 01, 2013
6.426
6.426
6.339
6.371
655,037
-0.00(-0.06%)
Jan 31, 2013
6.347
6.426
6.327
6.375
1,974,821
+0.04(+0.56%)
Jan 30, 2013
6.319
6.383
6.284
6.339
804,096
+0.01(+0.13%)
Jan 29, 2013
6.375
6.375
6.299
6.331
614,513
-0.02(-0.37%)
Jan 28, 2013
6.327
6.369
6.284
6.355
793,993
+0.05(+0.82%)
Jan 25, 2013
6.335
6.339
6.291
6.303
676,742
+0.00(+0.06%)
Jan 24, 2013
6.295
6.335
6.295
6.299
907,905
+0.00(+0.00%)
Jan 23, 2013
6.295
6.331
6.295
6.299
981,692
+0.00(+0.00%)
Jan 22, 2013
6.335
6.335
6.284
6.299
586,875
+0.00(+0.00%)
Jan 18, 2013
6.311
6.323
6.276
6.299
778,003
+0.01(+0.13%)
Jan 17, 2013
6.315
6.323
6.276
6.291
960,214
-0.02(-0.25%)
Jan 16, 2013
6.264
6.335
6.256
6.307
1,593,639
+0.04(+0.70%)
Jan 15, 2013
6.236
6.291
6.232
6.264
5,978,651
-0.13(-2.04%)
Jan 14, 2013
6.442
6.474
6.339
6.394
338,775
-0.05(-0.74%)
Jan 11, 2013
6.521
6.541
6.434
6.442
213,066
-0.04(-0.61%)
Jan 10, 2013
6.573
6.620
6.410
6.481
340,581
-0.08(-1.15%)
Jan 09, 2013
6.497
6.569
6.466
6.557
225,939
+0.07(+1.10%)
Jan 08, 2013
6.513
6.513
6.386
6.485
358,291
-0.05(-0.73%)
Jan 07, 2013
6.434
6.541
6.383
6.533
426,208
+0.10(+1.48%)
Jan 04, 2013
6.383
6.493
6.351
6.438
504,877
+0.09(+1.43%)
Jan 03, 2013
6.375
6.390
6.307
6.347
194,204
-0.02(-0.31%)
Jan 02, 2013
6.327
6.375
6.287
6.367
425,018
+0.03(+0.44%)
Dec 31, 2012
6.192
6.343
6.149
6.339
215,670
+0.16(+2.56%)
Dec 28, 2012
6.287
6.375
6.141
6.181
332,539
-0.10(-1.51%)
Dec 27, 2012
6.315
6.351
6.236
6.276
299,867
-0.04(-0.69%)
Dec 26, 2012
6.272
6.367
6.252
6.319
116,743
+0.06(+1.01%)
Dec 24, 2012
6.355
6.357
6.228
6.256
108,219
-0.12(-1.86%)
Dec 21, 2012
6.260
6.375
6.260
6.375
586,837
+0.08(+1.26%)
Dec 20, 2012
6.236
6.335
6.221
6.295
240,888
+0.04(+0.57%)
Dec 19, 2012
6.291
6.355
6.256
6.260
392,415
+0.00(+0.07%)
Dec 18, 2012
6.161
6.291
6.153
6.256
322,709
+0.12(+1.94%)
Dec 17, 2012
6.097
6.224
6.097
6.137
258,800
+0.04(+0.65%)
Dec 14, 2012
6.078
6.177
6.078
6.097
258,538
+0.01(+0.20%)
Dec 13, 2012
6.066
6.173
6.066
6.086
200,685
+0.01(+0.13%)
Dec 12, 2012
6.192
6.232
6.058
6.078
523,069
-0.25(-4.00%)
Dec 11, 2012
6.272
6.351
6.248
6.331
494,193
+0.08(+1.27%)
Dec 10, 2012
6.189
6.263
6.101
6.252
256,323
+0.08(+1.28%)
Dec 07, 2012
6.224
6.283
6.107
6.173
273,492
-0.01(-0.13%)
Dec 06, 2012
6.173
6.216
6.137
6.181
184,882
+0.03(+0.52%)
Dec 05, 2012
6.169
6.224
6.143
6.149
222,358
-0.04(-0.71%)
Dec 04, 2012
6.141
6.236
6.141
6.193
298,582
-0.07(-1.07%)
Nov 30, 2012
6.276
6.299
6.196
6.260
360,210
+0.00(+0.06%)
Nov 29, 2012
6.192
6.331
6.121
6.256
501,712
+0.13(+2.20%)
Nov 28, 2012
6.153
6.196
6.066
6.121
410,291
-0.08(-1.21%)
Nov 27, 2012
6.236
6.256
6.137
6.196
270,588
-0.02(-0.38%)
Nov 26, 2012
6.280
6.280
6.145
6.220
251,317
-0.02(-0.25%)
Nov 23, 2012
6.165
6.252
6.121
6.236
177,520
+0.12(+1.94%)
Nov 21, 2012
6.097
6.129
6.006
6.117
250,744
-0.00(-0.06%)
Nov 20, 2012
6.157
6.200
6.058
6.121
204,491
-0.01(-0.13%)
Nov 19, 2012
6.240
6.240
6.082
6.129
363,054
-0.10(-1.58%)
Nov 16, 2012
6.082
6.232
5.959
6.228
598,541
+0.12(+2.00%)
Nov 15, 2012
5.840
6.137
5.840
6.105
480,568
+0.27(+4.54%)
Nov 14, 2012
6.058
6.109
5.702
5.840
1,128,311
-0.23(-3.72%)
Nov 13, 2012
6.173
6.208
6.054
6.066
450,030
-0.11(-1.86%)
Nov 12, 2012
6.117
6.232
6.117
6.181
193,169
+0.06(+0.90%)
Nov 09, 2012
6.212
6.224
6.117
6.125
388,624
-0.04(-0.71%)
Nov 08, 2012
6.169
6.220
6.169
6.169
370,371
+0.00(+0.00%)
Nov 07, 2012
6.196
6.311
6.137
6.169
548,844
-0.03(-0.45%)
Nov 06, 2012
6.224
6.244
6.177
6.196
255,439
-0.03(-0.45%)
Nov 05, 2012
6.189
6.335
6.177
6.224
176,992
+0.02(+0.26%)
Nov 02, 2012
6.335
6.335
6.192
6.208
292,384
-0.13(-2.06%)
Nov 01, 2012
6.208
6.339
6.192
6.339
356,106
+0.15(+2.43%)
Oct 31, 2012
6.295
6.327
6.169
6.189
650,839
-0.10(-1.51%)
Oct 26, 2012
6.204
6.284
6.284
6.284
284,640
+0.10(+1.54%)
Oct 25, 2012
6.276
6.276
6.169
6.189
321,242
-0.08(-1.20%)
Oct 24, 2012
6.216
6.272
6.196
6.264
323,391
+0.08(+1.35%)
Oct 23, 2012
6.295
6.295
6.169
6.181
413,640
-0.03(-0.45%)
Oct 19, 2012
6.232
6.327
6.185
6.208
768,123
-0.10(-1.63%)
Oct 18, 2012
6.228
6.331
6.169
6.311
698,663
+0.02(+0.38%)
Oct 17, 2012
6.248
6.291
6.192
6.287
699,203
+0.04(+0.63%)
Oct 16, 2012
6.189
6.272
6.169
6.248
2,440,326
-0.05(-0.75%)
Oct 15, 2012
6.276
6.315
6.268
6.295
85,478
+0.02(+0.38%)
Oct 12, 2012
6.327
6.335
6.236
6.272
107,385
-0.07(-1.06%)
Oct 11, 2012
6.454
6.454
6.280
6.339
272,131
-0.11(-1.66%)
Oct 10, 2012
6.450
6.497
6.422
6.446
220,585
-0.01(-0.18%)
Oct 09, 2012
6.379
6.522
6.379
6.458
148,945
+0.05(+0.74%)
Oct 08, 2012
6.470
6.470
6.355
6.410
125,014
-0.05(-0.80%)
Oct 05, 2012
6.371
6.529
6.347
6.462
163,957
+0.10(+1.49%)
Oct 04, 2012
6.355
6.386
6.307
6.367
141,342
+0.04(+0.63%)
Oct 03, 2012
6.331
6.359
6.284
6.327
95,780
-0.02(-0.25%)
Oct 02, 2012
6.335
6.375
6.284
6.343
188,746
+0.02(+0.31%)
Oct 01, 2012
6.307
6.588
6.295
6.323
342,826
+0.03(+0.44%)
Sep 28, 2012
6.335
6.367
6.291
6.295
210,381
-0.04(-0.62%)
Sep 27, 2012
6.299
6.335
6.216
6.335
213,733
+0.09(+1.39%)
Sep 26, 2012
6.248
6.299
6.228
6.248
94,848
+0.02(+0.25%)
Sep 25, 2012
6.284
6.311
6.232
6.232
199,513
-0.05(-0.76%)
Sep 24, 2012
6.256
6.299
6.232
6.280
149,005
+0.02(+0.38%)
Sep 21, 2012
6.276
6.276
6.248
6.256
228,354
-0.01(-0.19%)
Sep 20, 2012
6.284
6.287
6.236
6.268
184,420
+0.01(+0.13%)
Sep 19, 2012
6.196
6.260
6.196
6.260
159,482
+0.07(+1.09%)
Sep 18, 2012
6.161
6.248
6.129
6.192
170,953
-0.02(-0.26%)
Sep 17, 2012
6.129
6.220
6.117
6.208
89,117
+0.04(+0.64%)
Sep 14, 2012
6.212
6.252
6.129
6.169
300,453
-0.02(-0.38%)
Sep 13, 2012
6.145
6.196
6.109
6.192
166,978
+0.03(+0.45%)
Sep 12, 2012
6.109
6.173
6.097
6.165
125,168
+0.08(+1.30%)
Sep 11, 2012
6.078
6.145
6.046
6.086
143,456
-0.10(-1.60%)
Sep 10, 2012
6.204
6.220
6.169
6.185
231,682
+0.00(+0.00%)
Sep 07, 2012
6.212
6.220
6.097
6.185
147,644
+0.00(+0.00%)
Sep 06, 2012
6.216
6.216
6.066
6.185
276,179
+0.01(+0.13%)
Sep 05, 2012
6.216
6.220
6.149
6.177
176,752
-0.02(-0.26%)
Sep 04, 2012
6.153
6.196
6.137
6.192
246,351
+0.05(+0.84%)
Aug 31, 2012
6.153
6.177
6.050
6.141
148,924
+0.04(+0.65%)
Aug 30, 2012
6.109
6.200
6.097
6.101
95,994
-0.02(-0.26%)
Aug 29, 2012
6.216
6.256
6.109
6.117
130,924
-0.12(-1.90%)
Aug 27, 2012
6.169
6.272
6.117
6.236
110,575
+0.09(+1.48%)
Aug 24, 2012
6.153
6.276
6.121
6.145
105,266
-0.03(-0.45%)
Aug 23, 2012
6.105
6.192
6.070
6.173
81,856
+0.05(+0.84%)
Aug 22, 2012
6.185
6.224
6.105
6.121
116,722
-0.10(-1.53%)
Aug 21, 2012
6.228
6.295
6.185
6.216
125,676
-0.01(-0.13%)
Aug 20, 2012
6.208
6.236
6.149
6.224
95,787
+0.03(+0.51%)
Aug 17, 2012
6.173
6.224
6.070
6.192
205,956
-0.02(-0.26%)
Aug 16, 2012
6.196
6.236
6.114
6.208
171,418
+0.03(+0.51%)
Aug 15, 2012
6.117
6.200
6.117
6.177
166,647
+0.08(+1.30%)
Aug 14, 2012
6.070
6.156
6.070
6.097
122,632
-0.00(-0.06%)
Aug 13, 2012
6.105
6.137
6.010
6.101
61,269
+0.02(+0.26%)
Aug 10, 2012
6.101
6.145
6.033
6.086
118,566
-0.00(-0.07%)
Aug 09, 2012
5.979
6.137
5.979
6.090
269,555
+0.09(+1.52%)
Aug 08, 2012
6.046
6.090
5.983
5.998
182,357
-0.05(-0.85%)
Aug 07, 2012
6.062
6.117
6.038
6.050
164,639
-0.02(-0.33%)
Aug 06, 2012
6.050
6.113
5.979
6.070
142,878
+0.04(+0.59%)
Aug 03, 2012
6.018
6.117
6.006
6.034
186,221
+0.05(+0.79%)
Aug 02, 2012
5.979
6.054
5.979
5.987
149,970
+0.01(+0.20%)
Aug 01, 2012
6.117
6.137
5.975
5.975
161,070
-0.11(-1.89%)
Jul 31, 2012
6.014
6.097
6.014
6.090
169,983
+0.08(+1.38%)
Jul 30, 2012
6.097
6.117
5.995
6.006
192,954
-0.09(-1.49%)
Jul 27, 2012
6.097
6.133
6.078
6.097
177,520
+0.00(+0.06%)
Jul 26, 2012
6.090
6.097
6.062
6.093
162,803
+0.03(+0.42%)
Jul 25, 2012
6.078
6.090
6.041
6.068
118,672
+0.01(+0.16%)
Jul 24, 2012
6.034
6.074
5.998
6.058
198,619
+0.02(+0.33%)
Jul 23, 2012
5.979
6.062
5.979
6.038
115,374
-0.02(-0.26%)
Jul 20, 2012
6.002
6.078
6.002
6.054
112,237
+0.02(+0.33%)
Jul 19, 2012
6.093
6.093
5.979
6.034
74,451
-0.04(-0.59%)
Jul 18, 2012
6.002
6.078
5.943
6.070
98,927
+0.03(+0.52%)
Jul 17, 2012
6.038
6.078
5.971
6.038
153,011
+0.02(+0.33%)
Jul 16, 2012
6.034
6.078
5.995
6.018
99,068
-0.04(-0.65%)
Jul 13, 2012
6.050
6.078
6.006
6.058
148,101
+0.01(+0.20%)
Jul 12, 2012
6.038
6.074
5.983
6.046
150,041
+0.00(+0.07%)
Jul 11, 2012
5.998
6.058
5.950
6.042
96,116
+0.08(+1.40%)
Jul 10, 2012
6.006
6.030
5.912
5.959
108,355
-0.04(-0.66%)
Jul 09, 2012
6.082
6.113
5.959
5.998
191,206
-0.03(-0.46%)
Jul 06, 2012
6.034
6.074
6.014
6.026
63,219
-0.06(-0.98%)
Jul 05, 2012
6.097
6.097
6.003
6.086
108,128
-0.01(-0.19%)
Jul 03, 2012
6.097
6.097
6.015
6.097
94,668
+0.00(+0.00%)
Jul 02, 2012
5.983
6.097
5.939
6.097
184,776
+0.12(+2.05%)
Jun 29, 2012
5.931
5.979
5.858
5.975
262,960
+0.13(+2.17%)
Jun 28, 2012
5.943
6.002
5.848
5.848
189,863
-0.10(-1.63%)
Jun 27, 2012
5.931
6.062
5.911
5.945
138,360
+0.01(+0.17%)
Jun 26, 2012
5.979
5.979
5.889
5.935
115,586
-0.04(-0.60%)
Jun 25, 2012
5.927
6.046
5.880
5.971
256,232
-0.01(-0.13%)
Jun 22, 2012
5.864
6.086
5.836
5.979
1,145,584
+0.14(+2.44%)
Jun 21, 2012
5.931
5.959
5.797
5.836
159,494
-0.08(-1.40%)
Jun 20, 2012
5.967
5.979
5.899
5.919
88,387
-0.07(-1.12%)
Jun 19, 2012
5.939
6.093
5.915
5.987
227,323
+0.05(+0.80%)
Jun 18, 2012
5.967
6.022
5.931
5.939
210,283
-0.06(-0.99%)
Jun 15, 2012
5.955
6.022
5.939
5.998
212,265
+0.02(+0.40%)
Jun 14, 2012
5.995
6.026
5.947
5.975
144,310
+0.00(+0.07%)
Jun 13, 2012
5.856
6.038
5.844
5.971
286,345
-0.04(-0.66%)
Jun 12, 2012
5.884
6.038
5.844
6.010
400,060
+0.15(+2.64%)
Jun 11, 2012
5.899
5.939
5.852
5.856
261,821
-0.00(-0.07%)
Jun 08, 2012
5.836
5.880
5.825
5.860
144,252
+0.03(+0.48%)
Jun 07, 2012
5.852
5.888
5.795
5.832
251,446
+0.02(+0.34%)
Jun 06, 2012
5.781
5.844
5.765
5.812
273,429
+0.06(+1.03%)
Jun 05, 2012
5.705
5.789
5.705
5.753
269,322
+0.05(+0.90%)
Jun 04, 2012
5.702
5.753
5.702
5.702
307,369
-0.00(-0.07%)
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.