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
Independent Bk Cp
(NQ:
IBCP
)
24.90
+0.80 (+3.32%)
Streaming Delayed Price
Updated: 2:16 PM EDT, Jun 12, 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, 2012
2.536
2.543
2.457
2.486
53,294
-0.06(-2.27%)
May 30, 2012
2.522
2.637
2.464
2.543
35,236
-0.04(-1.40%)
May 29, 2012
2.471
2.579
2.377
2.579
53,784
+0.17(+6.87%)
May 25, 2012
2.385
2.450
2.385
2.414
41,980
-0.01(-0.30%)
May 24, 2012
2.298
2.666
2.284
2.421
101,057
+0.14(+6.33%)
May 23, 2012
2.190
2.298
2.190
2.277
45,482
+0.04(+1.94%)
May 22, 2012
2.205
2.269
2.161
2.233
33,456
+0.01(+0.65%)
May 21, 2012
2.277
2.305
2.197
2.219
23,893
-0.06(-2.84%)
May 18, 2012
2.277
2.305
2.214
2.284
75,538
-0.02(-0.94%)
May 17, 2012
2.291
2.305
2.269
2.305
37,844
+0.03(+1.27%)
May 16, 2012
2.334
2.341
2.269
2.277
55,069
-0.04(-1.86%)
May 15, 2012
2.233
2.320
2.212
2.320
63,547
+0.12(+5.57%)
May 14, 2012
2.197
2.233
2.158
2.197
34,077
-0.01(-0.33%)
May 11, 2012
2.197
2.233
2.197
2.205
53,674
+0.01(+0.33%)
May 10, 2012
2.176
2.291
2.176
2.197
37,602
+0.00(+0.00%)
May 09, 2012
2.269
2.269
2.125
2.197
84,449
-0.09(-4.09%)
May 08, 2012
2.349
2.406
2.133
2.291
240,211
-0.16(-6.45%)
May 07, 2012
2.536
2.536
2.414
2.449
99,477
-0.10(-3.98%)
May 04, 2012
2.651
2.716
2.529
2.550
74,998
-0.13(-4.84%)
May 03, 2012
2.759
2.788
2.543
2.680
99,076
-0.12(-4.37%)
May 02, 2012
2.803
2.822
2.594
2.803
65,689
+0.03(+1.04%)
May 01, 2012
2.781
2.954
2.493
2.774
293,869
+0.01(+0.52%)
Apr 30, 2012
2.565
3.134
2.565
2.759
612,767
+0.14(+5.51%)
Apr 27, 2012
2.478
2.867
2.471
2.615
491,239
+0.14(+5.52%)
Apr 26, 2012
2.363
2.594
2.320
2.478
318,123
+0.19(+8.18%)
Apr 25, 2012
2.197
2.341
2.097
2.291
121,252
+0.10(+4.61%)
Apr 24, 2012
1.981
2.493
1.981
2.190
845,084
+0.50(+29.91%)
Apr 23, 2012
1.693
1.693
1.621
1.686
18,613
-0.01(-0.43%)
Apr 20, 2012
1.621
1.693
1.621
1.693
36,835
+0.06(+3.98%)
Apr 19, 2012
1.650
1.668
1.628
1.628
28,974
-0.04(-2.59%)
Apr 18, 2012
1.650
1.679
1.621
1.671
21,493
+0.04(+2.20%)
Apr 17, 2012
1.686
1.722
1.628
1.635
46,788
-0.06(-3.82%)
Apr 16, 2012
1.657
1.707
1.621
1.700
23,830
+0.03(+1.73%)
Apr 13, 2012
1.657
1.715
1.592
1.671
36,360
+0.03(+2.00%)
Apr 12, 2012
1.679
1.722
1.614
1.639
67,869
-0.06(-3.62%)
Apr 11, 2012
1.628
1.700
1.585
1.700
40,191
+0.12(+7.27%)
Apr 10, 2012
1.563
1.657
1.535
1.585
49,227
+0.01(+0.92%)
Apr 09, 2012
1.614
1.614
1.535
1.571
43,257
-0.06(-3.97%)
Apr 05, 2012
1.635
1.679
1.635
1.635
40,735
+0.01(+0.88%)
Apr 04, 2012
1.592
1.685
1.585
1.621
74,940
-0.02(-1.31%)
Apr 03, 2012
1.657
1.707
1.592
1.643
64,549
+0.00(+0.00%)
Apr 02, 2012
1.592
1.643
1.547
1.643
63,451
+0.06(+3.64%)
Mar 30, 2012
1.787
1.787
1.549
1.585
119,581
-0.17(-9.84%)
Mar 29, 2012
1.650
1.866
1.621
1.758
301,596
+0.14(+8.93%)
Mar 28, 2012
1.585
1.768
1.549
1.614
219,895
+0.06(+4.19%)
Mar 27, 2012
1.441
1.599
1.441
1.549
148,782
+0.05(+3.37%)
Mar 26, 2012
1.326
1.499
1.304
1.499
119,542
+0.19(+14.29%)
Mar 23, 2012
1.333
1.340
1.311
1.311
21,762
-0.02(-1.62%)
Mar 22, 2012
1.333
1.362
1.297
1.333
63,940
-0.04(-2.63%)
Mar 21, 2012
1.333
1.369
1.304
1.369
114,346
+0.05(+3.83%)
Mar 20, 2012
1.340
1.347
1.282
1.318
61,261
-0.01(-1.09%)
Mar 19, 2012
1.326
1.405
1.297
1.333
69,456
-0.01(-1.07%)
Mar 16, 2012
1.320
1.362
1.297
1.347
59,738
+0.03(+2.19%)
Mar 15, 2012
1.290
1.362
1.261
1.318
66,057
+0.06(+4.36%)
Mar 14, 2012
1.326
1.340
1.239
1.263
39,787
-0.05(-3.65%)
Mar 13, 2012
1.218
1.326
1.174
1.311
129,168
+0.10(+8.33%)
Mar 12, 2012
1.210
1.218
1.117
1.210
17,022
+0.01(+0.60%)
Mar 09, 2012
1.146
1.218
1.117
1.203
88,301
+0.06(+5.03%)
Mar 08, 2012
1.153
1.167
1.131
1.146
22,993
-0.02(-1.85%)
Mar 07, 2012
1.153
1.167
1.117
1.167
6,479
+0.01(+0.62%)
Mar 06, 2012
1.124
1.167
1.117
1.160
25,407
+0.00(+0.08%)
Mar 05, 2012
1.137
1.174
1.117
1.159
46,381
+0.03(+2.47%)
Mar 02, 2012
1.109
1.138
1.094
1.131
4,225
+0.00(+0.04%)
Mar 01, 2012
1.117
1.162
1.088
1.131
11,566
+0.01(+1.25%)
Feb 29, 2012
1.131
1.174
1.117
1.117
25,010
-0.01(-1.27%)
Feb 28, 2012
1.153
1.167
1.124
1.131
27,046
-0.01(-0.63%)
Feb 27, 2012
1.153
1.160
1.117
1.138
30,017
-0.01(-1.25%)
Feb 24, 2012
1.153
1.174
1.117
1.153
6,772
+0.02(+1.91%)
Feb 23, 2012
1.160
1.167
1.117
1.131
31,524
-0.04(-3.68%)
Feb 22, 2012
1.189
1.203
1.160
1.174
6,901
-0.01(-0.61%)
Feb 21, 2012
1.182
1.195
1.131
1.182
20,514
-0.01(-1.21%)
Feb 17, 2012
1.210
1.225
1.160
1.196
15,486
-0.03(-2.35%)
Feb 16, 2012
1.182
1.225
1.182
1.225
24,696
+0.05(+4.29%)
Feb 15, 2012
1.167
1.174
1.141
1.174
20,684
+0.03(+2.52%)
Feb 14, 2012
1.124
1.167
1.117
1.146
1,369
+0.02(+1.92%)
Feb 13, 2012
1.124
1.153
1.117
1.124
17,904
-0.01(-0.64%)
Feb 10, 2012
1.196
1.210
1.117
1.131
33,934
-0.08(-6.55%)
Feb 09, 2012
1.182
1.225
1.153
1.210
43,128
+0.06(+5.00%)
Feb 08, 2012
1.182
1.232
1.153
1.153
46,594
-0.03(-2.44%)
Feb 07, 2012
1.138
1.189
1.121
1.182
22,860
+0.02(+1.86%)
Feb 06, 2012
1.160
1.196
1.095
1.160
57,794
-0.04(-3.01%)
Feb 03, 2012
1.124
1.203
1.045
1.196
100,513
+0.12(+10.66%)
Feb 02, 2012
1.153
1.153
1.073
1.081
40,992
-0.04(-3.23%)
Feb 01, 2012
1.254
1.254
1.117
1.117
96,029
-0.11(-8.82%)
Jan 31, 2012
1.203
1.239
1.189
1.225
24,495
+0.02(+1.80%)
Jan 30, 2012
1.218
1.218
1.203
1.203
46,347
+0.00(+0.06%)
Jan 27, 2012
1.174
1.225
1.174
1.202
18,450
+0.03(+2.39%)
Jan 26, 2012
1.210
1.333
1.146
1.174
26,541
-0.03(-2.34%)
Jan 25, 2012
1.189
1.203
1.131
1.202
25,814
+0.01(+1.15%)
Jan 24, 2012
1.167
1.218
1.153
1.189
50,285
+0.04(+3.13%)
Jan 23, 2012
1.117
1.167
1.117
1.153
16,828
+0.04(+3.23%)
Jan 20, 2012
1.189
1.189
1.045
1.117
103,568
-0.07(-6.06%)
Jan 19, 2012
1.261
1.419
1.059
1.189
333,061
-0.03(-2.37%)
Jan 18, 2012
1.081
1.239
1.081
1.218
81,315
+0.17(+16.55%)
Jan 17, 2012
1.045
1.081
0.9726
1.045
42,895
+0.03(+2.84%)
Jan 13, 2012
1.030
1.073
0.9870
1.016
12,769
-0.03(-2.76%)
Jan 12, 2012
1.073
1.073
1.016
1.045
21,043
-0.01(-0.68%)
Jan 11, 2012
1.030
1.081
1.030
1.052
34,424
-0.01(-0.68%)
Jan 10, 2012
1.023
1.059
0.9770
1.059
63,988
+0.05(+5.00%)
Jan 09, 2012
1.009
1.023
0.9726
1.009
13,480
+0.01(+0.72%)
Jan 06, 2012
0.9798
1.009
0.9654
1.001
17,235
+0.01(+1.46%)
Jan 05, 2012
1.009
1.009
0.9726
0.9870
15,808
-0.01(-1.44%)
Jan 04, 2012
0.9726
1.002
0.9726
1.001
9,317
+0.04(+4.51%)
Dec 30, 2011
0.9798
1.030
0.9366
0.9582
113,142
-0.02(-2.21%)
Dec 29, 2011
0.9532
0.9942
0.9366
0.9798
81,434
+0.04(+3.82%)
Dec 28, 2011
0.9438
0.9582
0.9366
0.9438
52,154
+0.00(+0.00%)
Dec 27, 2011
0.9510
0.9726
0.9438
0.9438
11,181
-0.01(-1.50%)
Dec 23, 2011
0.9366
0.9870
0.9366
0.9582
61,196
-0.01(-1.48%)
Dec 21, 2011
0.9366
0.9798
0.9366
0.9726
12,574
+0.02(+2.27%)
Dec 20, 2011
0.9510
0.9942
0.9006
0.9511
29,646
-0.01(-0.74%)
Dec 19, 2011
0.9726
0.9726
0.9150
0.9582
19,243
-0.03(-2.92%)
Dec 16, 2011
0.9942
0.9942
0.9438
0.9870
29,679
+0.01(+1.48%)
Dec 15, 2011
0.9654
1.023
0.9439
0.9726
23,453
-0.01(-0.74%)
Dec 14, 2011
0.9942
0.9942
0.9294
0.9798
44,177
-0.01(-1.45%)
Dec 13, 2011
1.015
1.037
0.9870
0.9942
23,320
-0.01(-1.43%)
Dec 12, 2011
1.023
1.043
1.009
1.009
31,982
-0.02(-2.10%)
Dec 09, 2011
1.023
1.052
1.009
1.030
23,303
+0.01(+0.70%)
Dec 08, 2011
1.066
1.066
1.009
1.023
7,746
+0.01(+0.71%)
Dec 07, 2011
1.009
1.066
1.009
1.016
12,449
-0.02(-2.08%)
Dec 06, 2011
0.9798
1.081
0.9798
1.037
34,431
+0.03(+2.86%)
Dec 05, 2011
1.009
1.045
0.9798
1.009
23,329
-0.03(-2.78%)
Dec 02, 2011
1.088
1.088
0.9726
1.037
59,207
-0.06(-5.88%)
Dec 01, 2011
0.9654
1.146
0.9654
1.102
21,238
+0.09(+9.28%)
Nov 30, 2011
0.9798
1.023
0.9222
1.009
54,736
+0.06(+6.06%)
Nov 29, 2011
0.9942
1.040
0.9366
0.9510
33,023
-0.09(-8.97%)
Nov 28, 2011
1.037
1.073
1.009
1.045
33,183
+0.03(+2.84%)
Nov 25, 2011
1.030
1.030
1.009
1.016
3,737
+0.01(+0.71%)
Nov 23, 2011
1.002
1.037
1.001
1.009
16,128
-0.01(-1.41%)
Nov 22, 2011
1.131
1.131
0.9942
1.023
51,047
-0.08(-7.19%)
Nov 21, 2011
1.088
1.182
1.081
1.102
28,311
+0.00(+0.00%)
Nov 18, 2011
1.138
1.153
1.102
1.102
12,285
-0.04(-3.17%)
Nov 17, 2011
1.095
1.146
1.081
1.138
11,700
+0.06(+5.33%)
Nov 16, 2011
1.196
1.196
1.081
1.081
25,478
-0.15(-12.28%)
Nov 15, 2011
1.246
1.261
1.194
1.232
40,194
-0.01(-0.58%)
Nov 14, 2011
1.081
1.239
1.081
1.239
36,193
+0.10(+8.86%)
Nov 11, 2011
1.135
1.254
1.131
1.138
66,258
+0.02(+1.94%)
Nov 10, 2011
0.9798
1.254
0.9150
1.117
176,974
+0.18(+19.23%)
Nov 09, 2011
1.081
1.081
0.9006
0.9366
85,040
-0.07(-7.14%)
Nov 08, 2011
1.088
1.131
0.9654
1.009
71,380
-0.07(-6.67%)
Nov 07, 2011
1.254
1.254
1.066
1.081
149,109
-0.18(-14.29%)
Nov 04, 2011
1.290
1.290
1.210
1.261
69,160
-0.01(-1.13%)
Nov 03, 2011
1.218
1.290
1.210
1.275
50,541
+0.06(+5.36%)
Nov 02, 2011
1.189
1.275
1.189
1.210
11,800
+0.03(+2.44%)
Nov 01, 2011
1.232
1.290
1.174
1.182
30,147
-0.06(-4.65%)
Oct 31, 2011
1.347
1.355
1.225
1.239
72,362
-0.12(-8.99%)
Oct 28, 2011
1.369
1.376
1.297
1.362
57,444
+0.01(+0.53%)
Oct 27, 2011
1.333
1.398
1.316
1.354
37,293
+0.06(+5.03%)
Oct 26, 2011
1.297
1.333
1.290
1.290
19,918
-0.01(-0.56%)
Oct 25, 2011
1.311
1.333
1.297
1.297
36,318
-0.04(-2.70%)
Oct 24, 2011
1.340
1.390
1.311
1.333
24,476
-0.01(-1.02%)
Oct 21, 2011
1.369
1.369
1.304
1.347
38,678
+0.01(+1.03%)
Oct 20, 2011
1.355
1.381
1.311
1.333
39,750
-0.06(-4.64%)
Oct 19, 2011
1.297
1.398
1.297
1.398
22,888
+0.09(+7.18%)
Oct 18, 2011
1.333
1.427
1.297
1.304
56,199
-0.08(-5.73%)
Oct 17, 2011
1.304
1.383
1.304
1.383
5,570
+0.03(+2.13%)
Oct 14, 2011
1.369
1.383
1.333
1.354
8,744
+0.03(+2.17%)
Oct 13, 2011
1.347
1.347
1.282
1.326
15,781
+0.01(+0.55%)
Oct 12, 2011
1.333
1.333
1.297
1.318
13,251
+0.01(+1.11%)
Oct 11, 2011
1.297
1.318
1.297
1.304
6,866
-0.01(-1.09%)
Oct 10, 2011
1.318
1.318
1.282
1.318
7,210
+0.04(+2.81%)
Oct 07, 2011
1.318
1.318
1.282
1.282
5,552
+0.00(+0.00%)
Oct 06, 2011
1.232
1.381
1.174
1.282
32,261
+0.02(+1.71%)
Oct 05, 2011
1.261
1.269
1.196
1.261
36,500
-0.04(-2.78%)
Oct 04, 2011
1.297
1.326
1.225
1.297
50,876
-0.01(-0.55%)
Oct 03, 2011
1.347
1.347
1.261
1.304
40,913
-0.08(-5.73%)
Sep 30, 2011
1.369
1.390
1.347
1.383
5,069
-0.03(-2.04%)
Sep 29, 2011
1.427
1.427
1.304
1.412
18,257
+0.06(+4.26%)
Sep 28, 2011
1.311
1.398
1.311
1.354
59,444
+0.00(+0.00%)
Sep 27, 2011
1.390
1.390
1.340
1.354
5,744
-0.02(-1.57%)
Sep 26, 2011
1.362
1.405
1.326
1.376
10,597
-0.04(-2.55%)
Sep 23, 2011
1.304
1.412
1.290
1.412
21,912
+0.12(+8.89%)
Sep 22, 2011
1.369
1.369
1.297
1.297
18,623
-0.08(-5.76%)
Sep 21, 2011
1.398
1.398
1.376
1.376
8,745
+0.01(+0.53%)
Sep 20, 2011
1.390
1.427
1.369
1.369
7,117
-0.04(-3.06%)
Sep 19, 2011
1.362
1.419
1.362
1.412
7,356
+0.06(+4.81%)
Sep 16, 2011
1.376
1.405
1.347
1.347
31,417
-0.04(-2.60%)
Sep 15, 2011
1.405
1.427
1.383
1.383
8,483
+0.01(+1.05%)
Sep 14, 2011
1.412
1.434
1.369
1.369
20,753
-0.04(-2.56%)
Sep 13, 2011
1.386
1.434
1.369
1.405
10,306
+0.00(+0.00%)
Sep 12, 2011
1.369
1.441
1.354
1.405
18,101
+0.01(+0.52%)
Sep 09, 2011
1.369
1.441
1.333
1.398
22,641
+0.02(+1.57%)
Sep 08, 2011
1.362
1.441
1.340
1.376
13,620
+0.00(+0.00%)
Sep 07, 2011
1.333
1.441
1.333
1.376
16,095
+0.03(+2.14%)
Sep 06, 2011
1.383
1.448
1.318
1.347
20,810
-0.06(-4.59%)
Sep 02, 2011
1.412
1.448
1.390
1.412
12,562
-0.04(-2.97%)
Sep 01, 2011
1.427
1.484
1.419
1.455
30,425
+0.03(+2.02%)
Aug 31, 2011
1.448
1.470
1.412
1.427
23,833
-0.02(-1.49%)
Aug 30, 2011
1.455
1.470
1.383
1.448
39,140
-0.01(-0.99%)
Aug 29, 2011
1.434
1.463
1.362
1.463
52,208
+0.03(+2.22%)
Aug 26, 2011
1.477
1.477
1.405
1.431
13,649
-0.01(-0.71%)
Aug 25, 2011
1.448
1.477
1.434
1.441
15,608
+0.01(+1.02%)
Aug 24, 2011
1.455
1.455
1.333
1.427
16,286
+0.01(+0.51%)
Aug 23, 2011
1.326
1.477
1.318
1.419
36,446
+0.10(+7.65%)
Aug 22, 2011
1.376
1.434
1.268
1.318
36,588
+0.02(+1.67%)
Aug 19, 2011
1.340
1.362
1.261
1.297
46,787
-0.07(-5.26%)
Aug 18, 2011
1.362
1.376
1.297
1.369
41,249
-0.01(-1.04%)
Aug 17, 2011
1.405
1.441
1.369
1.383
24,072
-0.05(-3.52%)
Aug 16, 2011
1.455
1.455
1.405
1.434
18,843
+0.01(+0.50%)
Aug 15, 2011
1.441
1.484
1.369
1.427
84,409
+0.03(+2.06%)
Aug 12, 2011
1.506
1.506
1.398
1.398
54,605
-0.04(-2.51%)
Aug 11, 2011
1.419
1.462
1.398
1.434
19,057
-0.04(-2.45%)
Aug 10, 2011
1.448
1.506
1.304
1.470
79,899
+0.01(+0.49%)
Aug 09, 2011
1.455
1.527
1.268
1.463
98,196
+0.17(+12.78%)
Aug 08, 2011
1.376
1.441
1.261
1.297
153,703
-0.22(-14.29%)
Aug 05, 2011
1.463
1.549
1.383
1.513
138,808
+0.04(+2.44%)
Aug 04, 2011
1.463
1.527
1.441
1.477
58,504
-0.02(-1.44%)
Aug 03, 2011
1.513
1.540
1.448
1.499
52,027
-0.02(-1.42%)
Aug 02, 2011
1.607
1.621
1.506
1.520
49,227
-0.08(-4.95%)
Aug 01, 2011
1.671
1.671
1.556
1.599
51,777
+0.03(+1.83%)
Jul 29, 2011
1.470
1.715
1.412
1.571
135,843
+0.09(+6.34%)
Jul 28, 2011
1.549
1.585
1.470
1.477
98,288
-0.07(-4.65%)
Jul 27, 2011
1.650
1.679
1.549
1.549
26,709
-0.12(-6.93%)
Jul 26, 2011
1.657
1.715
1.621
1.664
17,054
+0.01(+0.56%)
Jul 25, 2011
1.621
1.657
1.578
1.655
48,711
+0.01(+0.75%)
Jul 22, 2011
1.657
1.715
1.614
1.643
40,403
+0.01(+0.57%)
Jul 21, 2011
1.671
1.700
1.571
1.633
43,773
-0.00(-0.13%)
Jul 20, 2011
1.556
1.657
1.556
1.635
30,094
+0.09(+5.58%)
Jul 19, 2011
1.578
1.614
1.535
1.549
26,304
-0.02(-1.38%)
Jul 18, 2011
1.628
1.657
1.520
1.571
96,819
-0.06(-3.96%)
Jul 15, 2011
1.671
1.679
1.621
1.635
27,268
+0.00(+0.00%)
Jul 14, 2011
1.765
1.765
1.635
1.635
64,072
-0.12(-6.58%)
Jul 13, 2011
1.758
1.815
1.722
1.751
67,542
+0.01(+0.41%)
Jul 12, 2011
1.643
1.787
1.621
1.744
43,740
+0.10(+6.14%)
Jul 11, 2011
1.765
1.767
1.621
1.643
89,235
-0.15(-8.43%)
Jul 08, 2011
1.758
1.823
1.729
1.794
73,624
+0.04(+2.47%)
Jul 07, 2011
1.909
1.931
1.700
1.751
196,615
-0.15(-7.95%)
Jul 06, 2011
1.441
2.068
1.441
1.902
622,281
+0.44(+30.05%)
Jul 05, 2011
1.455
1.477
1.441
1.463
13,250
-0.03(-1.93%)
Jul 01, 2011
1.455
1.491
1.455
1.491
50,715
+0.03(+1.97%)
Jun 30, 2011
1.455
1.484
1.441
1.463
28,813
+0.02(+1.50%)
Jun 29, 2011
1.412
1.455
1.390
1.441
27,095
+0.06(+4.17%)
Jun 28, 2011
1.369
1.434
1.369
1.383
34,425
+0.04(+2.67%)
Jun 27, 2011
1.365
1.390
1.297
1.347
27,756
+0.00(+0.00%)
Jun 24, 2011
1.354
1.398
1.282
1.347
48,709
-0.01(-1.06%)
Jun 23, 2011
1.441
1.441
1.347
1.362
83,004
-0.09(-6.44%)
Jun 22, 2011
1.448
1.484
1.448
1.455
58,082
-0.01(-0.49%)
Jun 21, 2011
1.441
1.491
1.441
1.463
46,888
+0.02(+1.50%)
Jun 20, 2011
1.484
1.513
1.383
1.441
94,462
+0.06(+4.17%)
Jun 17, 2011
1.448
1.448
1.340
1.383
87,290
-0.04(-3.03%)
Jun 16, 2011
1.412
1.506
1.383
1.427
94,530
+0.01(+0.51%)
Jun 15, 2011
1.369
1.419
1.341
1.419
62,197
+0.03(+2.07%)
Jun 14, 2011
1.441
1.444
1.376
1.390
64,810
+0.00(+0.00%)
Jun 13, 2011
1.354
1.448
1.333
1.390
120,261
+0.02(+1.58%)
Jun 10, 2011
1.390
1.390
1.218
1.369
155,553
-0.02(-1.55%)
Jun 09, 2011
1.412
1.441
1.333
1.390
157,657
-0.06(-3.98%)
Jun 08, 2011
1.455
1.491
1.340
1.448
125,289
-0.04(-2.43%)
Jun 07, 2011
1.563
1.563
1.383
1.484
266,829
-0.08(-5.07%)
Jun 06, 2011
1.671
1.675
1.556
1.563
94,343
-0.12(-6.87%)
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.