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
Rush Enterprises Cl A
(NQ:
RUSHA
)
43.52
+0.51 (+1.19%)
Streaming Delayed Price
Updated: 4:00 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
6.700
6.765
6.545
6.753
446,252
+0.04(+0.67%)
May 30, 2012
6.728
6.728
6.569
6.708
417,169
-0.07(-1.02%)
May 29, 2012
6.687
6.806
6.598
6.777
325,231
+0.15(+2.28%)
May 25, 2012
6.704
6.732
6.545
6.626
333,184
-0.05(-0.73%)
May 24, 2012
6.903
6.908
6.606
6.675
387,620
-0.22(-3.19%)
May 23, 2012
6.683
6.924
6.573
6.895
354,604
+0.12(+1.81%)
May 22, 2012
6.802
6.924
6.732
6.773
988,671
-0.01(-0.12%)
May 21, 2012
6.643
6.842
6.557
6.781
535,164
+0.14(+2.15%)
May 18, 2012
6.500
6.651
6.455
6.639
713,666
+0.14(+2.13%)
May 17, 2012
6.602
6.749
6.467
6.500
1,290,944
-0.01(-0.13%)
May 16, 2012
6.488
6.549
6.406
6.508
376,200
+0.06(+0.95%)
May 15, 2012
6.443
6.533
6.378
6.447
361,833
-0.01(-0.19%)
May 14, 2012
6.557
6.622
6.329
6.459
526,942
-0.20(-3.00%)
May 11, 2012
6.732
6.814
6.586
6.659
385,890
-0.15(-2.16%)
May 10, 2012
6.932
6.965
6.769
6.806
172,853
-0.07(-1.07%)
May 09, 2012
6.895
6.985
6.798
6.879
424,938
-0.12(-1.69%)
May 08, 2012
6.908
7.013
6.834
6.997
494,534
+0.02(+0.35%)
May 07, 2012
6.973
7.103
6.928
6.973
318,527
-0.03(-0.47%)
May 04, 2012
7.234
7.234
6.969
7.005
496,693
-0.29(-3.97%)
May 03, 2012
7.478
7.564
7.258
7.295
310,678
-0.21(-2.77%)
May 02, 2012
7.458
7.560
7.397
7.503
598,675
+0.02(+0.33%)
May 01, 2012
7.617
7.640
7.425
7.478
1,973,212
+0.11(+1.49%)
Apr 30, 2012
7.523
7.527
7.335
7.368
559,428
-0.13(-1.69%)
Apr 27, 2012
7.543
7.560
7.445
7.494
1,472,381
+0.01(+0.11%)
Apr 26, 2012
7.600
7.600
7.413
7.486
471,740
-0.11(-1.50%)
Apr 25, 2012
7.914
8.472
7.437
7.600
821,444
-0.23(-2.97%)
Apr 24, 2012
7.592
7.833
7.576
7.833
370,892
+0.21(+2.78%)
Apr 23, 2012
7.739
7.833
7.547
7.621
595,951
-0.25(-3.21%)
Apr 20, 2012
8.077
8.077
7.869
7.873
473,750
-0.09(-1.18%)
Apr 19, 2012
8.203
8.203
7.922
7.967
347,470
-0.17(-2.05%)
Apr 18, 2012
8.073
8.187
7.951
8.134
473,080
+0.04(+0.45%)
Apr 17, 2012
8.061
8.273
8.036
8.098
248,318
+0.11(+1.33%)
Apr 16, 2012
8.130
8.163
7.926
7.992
322,804
-0.07(-0.86%)
Apr 13, 2012
8.036
8.105
7.926
8.061
292,311
-0.03(-0.40%)
Apr 12, 2012
7.947
8.167
7.947
8.093
211,778
+0.12(+1.48%)
Apr 11, 2012
7.877
8.012
7.845
7.975
509,016
+0.19(+2.46%)
Apr 10, 2012
8.069
8.114
7.714
7.784
368,981
-0.33(-4.07%)
Apr 09, 2012
8.342
8.407
8.020
8.114
419,971
-0.41(-4.78%)
Apr 05, 2012
8.505
8.595
8.440
8.521
303,549
+0.02(+0.24%)
Apr 04, 2012
8.635
8.733
8.330
8.501
428,322
-0.23(-2.61%)
Apr 03, 2012
8.798
8.843
8.684
8.729
252,899
-0.09(-0.97%)
Apr 02, 2012
8.623
8.827
8.587
8.815
409,690
+0.17(+1.93%)
Mar 30, 2012
9.014
9.014
8.644
8.648
364,095
-0.31(-3.46%)
Mar 29, 2012
8.998
8.998
8.762
8.957
174,759
-0.10(-1.12%)
Mar 28, 2012
9.214
9.263
8.982
9.059
294,173
-0.16(-1.77%)
Mar 27, 2012
9.328
9.381
9.218
9.222
204,470
-0.11(-1.18%)
Mar 26, 2012
9.300
9.467
9.218
9.332
416,298
+0.15(+1.69%)
Mar 23, 2012
9.210
9.267
8.970
9.177
358,272
-0.02(-0.18%)
Mar 22, 2012
9.414
9.414
9.096
9.194
209,572
-0.29(-3.05%)
Mar 21, 2012
9.491
9.540
9.365
9.483
194,361
+0.02(+0.22%)
Mar 20, 2012
9.614
9.679
9.450
9.463
263,704
-0.23(-2.35%)
Mar 19, 2012
9.483
9.862
9.475
9.691
347,537
+0.20(+2.15%)
Mar 16, 2012
9.609
9.707
9.402
9.487
471,267
-0.08(-0.85%)
Mar 15, 2012
9.585
9.785
9.520
9.569
355,247
-0.02(-0.17%)
Mar 14, 2012
9.658
9.671
9.552
9.585
216,008
-0.04(-0.38%)
Mar 13, 2012
9.369
9.630
9.243
9.622
276,562
+0.33(+3.60%)
Mar 12, 2012
9.316
9.356
9.182
9.287
103,826
-0.04(-0.44%)
Mar 09, 2012
9.161
9.414
9.157
9.328
215,822
+0.18(+1.96%)
Mar 08, 2012
8.945
9.157
8.798
9.149
430,709
+0.26(+2.93%)
Mar 07, 2012
8.839
8.961
8.819
8.888
316,756
+0.06(+0.65%)
Mar 06, 2012
9.059
9.120
8.778
8.831
463,974
-0.35(-3.82%)
Mar 05, 2012
9.190
9.283
9.006
9.182
313,755
-0.04(-0.49%)
Mar 02, 2012
9.589
9.646
9.120
9.226
405,506
-0.35(-3.62%)
Mar 01, 2012
9.768
9.797
9.573
9.573
236,179
-0.13(-1.39%)
Feb 29, 2012
9.768
9.805
9.622
9.707
440,454
-0.02(-0.25%)
Feb 28, 2012
9.781
9.805
9.699
9.732
302,911
-0.05(-0.50%)
Feb 27, 2012
9.679
9.801
9.679
9.781
202,498
-0.01(-0.08%)
Feb 24, 2012
9.777
9.801
9.764
9.789
205,486
-0.00(-0.04%)
Feb 23, 2012
9.756
9.805
9.726
9.793
454,838
+0.02(+0.25%)
Feb 22, 2012
9.805
9.805
9.666
9.768
236,979
-0.08(-0.83%)
Feb 21, 2012
9.948
9.997
9.838
9.850
356,096
-0.08(-0.82%)
Feb 17, 2012
10.04
10.04
9.862
9.931
318,733
-0.02(-0.20%)
Feb 16, 2012
9.744
9.960
9.512
9.952
1,383,741
+0.05(+0.54%)
Feb 15, 2012
9.609
10.05
9.047
9.899
1,828,192
+0.51(+5.43%)
Feb 14, 2012
9.450
9.467
8.676
9.389
499,648
-0.15(-1.54%)
Feb 13, 2012
9.740
9.789
9.516
9.536
345,421
-0.13(-1.35%)
Feb 10, 2012
9.561
9.748
9.495
9.666
592,528
+0.03(+0.30%)
Feb 09, 2012
9.528
9.695
9.471
9.638
176,146
+0.11(+1.20%)
Feb 08, 2012
9.377
9.626
9.279
9.524
229,006
+0.15(+1.65%)
Feb 07, 2012
9.556
9.556
9.316
9.369
420,894
-0.16(-1.71%)
Feb 06, 2012
9.471
9.683
9.471
9.532
304,680
+0.02(+0.17%)
Feb 03, 2012
9.544
9.703
9.381
9.516
523,415
+0.16(+1.70%)
Feb 02, 2012
9.389
9.508
9.174
9.357
298,825
-0.01(-0.13%)
Feb 01, 2012
9.422
9.499
9.296
9.369
447,727
-0.01(-0.09%)
Jan 31, 2012
9.312
9.398
9.206
9.377
388,705
+0.11(+1.23%)
Jan 30, 2012
9.035
9.324
9.006
9.263
438,567
+0.17(+1.88%)
Jan 27, 2012
8.974
9.169
8.745
9.092
459,576
+0.06(+0.68%)
Jan 26, 2012
9.031
9.120
8.957
9.031
443,732
+0.07(+0.73%)
Jan 25, 2012
8.831
8.982
8.794
8.966
424,241
+0.11(+1.20%)
Jan 24, 2012
8.652
8.872
8.534
8.860
477,936
+0.13(+1.54%)
Jan 23, 2012
8.758
8.815
8.599
8.725
157,246
-0.03(-0.37%)
Jan 20, 2012
8.949
9.010
8.697
8.758
334,568
-0.22(-2.45%)
Jan 19, 2012
8.868
9.002
8.819
8.978
289,211
+0.15(+1.76%)
Jan 18, 2012
8.672
8.892
8.615
8.823
267,119
+0.15(+1.79%)
Jan 17, 2012
9.002
9.031
8.599
8.668
308,756
-0.29(-3.23%)
Jan 13, 2012
8.831
8.986
8.750
8.957
453,633
+0.00(+0.05%)
Jan 12, 2012
8.794
8.966
8.762
8.953
341,841
+0.17(+1.90%)
Jan 11, 2012
8.672
8.798
8.599
8.786
346,710
+0.07(+0.79%)
Jan 10, 2012
8.794
8.868
8.680
8.717
187,897
+0.06(+0.66%)
Jan 09, 2012
8.660
8.717
8.485
8.660
226,631
+0.04(+0.52%)
Jan 06, 2012
8.582
8.717
8.534
8.615
453,405
+0.07(+0.81%)
Jan 05, 2012
8.448
8.599
8.342
8.546
315,639
+0.01(+0.14%)
Jan 04, 2012
8.493
8.686
8.415
8.534
396,520
+0.01(+0.10%)
Dec 30, 2011
8.574
8.750
8.505
8.525
324,758
-0.07(-0.85%)
Dec 29, 2011
8.644
8.668
8.395
8.599
171,353
-0.01(-0.09%)
Dec 28, 2011
8.664
8.664
8.521
8.607
206,841
-0.05(-0.61%)
Dec 27, 2011
8.525
8.676
8.415
8.660
167,879
+0.13(+1.58%)
Dec 23, 2011
8.354
8.538
8.219
8.525
265,259
+0.32(+3.87%)
Dec 21, 2011
7.922
8.256
7.857
8.208
413,299
+0.27(+3.39%)
Dec 20, 2011
7.784
7.992
7.784
7.939
586,509
+0.35(+4.67%)
Dec 19, 2011
7.898
8.008
7.568
7.584
120,152
-0.24(-3.02%)
Dec 16, 2011
7.743
8.045
7.710
7.820
404,834
+0.17(+2.18%)
Dec 15, 2011
7.678
7.698
7.535
7.653
139,566
+0.12(+1.57%)
Dec 14, 2011
7.719
7.792
7.515
7.535
287,729
-0.28(-3.60%)
Dec 13, 2011
7.955
8.124
7.759
7.816
285,334
-0.09(-1.13%)
Dec 12, 2011
7.971
8.069
7.767
7.906
193,315
-0.18(-2.22%)
Dec 09, 2011
7.723
8.150
7.723
8.085
196,429
+0.40(+5.14%)
Dec 08, 2011
7.918
7.955
7.666
7.690
154,942
-0.32(-3.97%)
Dec 07, 2011
7.935
8.069
7.629
8.008
159,099
+0.02(+0.20%)
Dec 06, 2011
8.098
8.138
7.943
7.992
173,488
-0.10(-1.26%)
Dec 05, 2011
7.975
8.171
7.926
8.093
481,175
+0.15(+1.85%)
Dec 02, 2011
7.837
7.979
7.837
7.947
512,474
+0.26(+3.39%)
Dec 01, 2011
7.796
7.869
7.686
7.686
366,625
-0.12(-1.57%)
Nov 30, 2011
8.065
8.069
7.808
7.808
1,191,129
+0.01(+0.10%)
Nov 29, 2011
7.886
7.886
7.747
7.800
336,575
-0.07(-0.93%)
Nov 28, 2011
7.939
8.036
7.751
7.873
562,832
+0.24(+3.15%)
Nov 25, 2011
7.576
7.698
7.576
7.633
184,239
-0.02(-0.21%)
Nov 23, 2011
7.503
7.702
7.429
7.649
607,965
+0.06(+0.75%)
Nov 22, 2011
7.417
7.649
7.417
7.592
294,494
+0.17(+2.31%)
Nov 21, 2011
7.238
7.466
7.197
7.421
311,784
+0.06(+0.83%)
Nov 18, 2011
7.348
7.470
7.246
7.360
184,217
+0.01(+0.17%)
Nov 17, 2011
7.617
7.653
7.307
7.348
235,261
-0.27(-3.58%)
Nov 16, 2011
7.869
7.951
7.617
7.621
189,720
-0.36(-4.54%)
Nov 15, 2011
7.698
8.073
7.698
7.983
213,231
+0.20(+2.62%)
Nov 14, 2011
7.853
7.890
7.641
7.780
223,760
-0.11(-1.45%)
Nov 11, 2011
7.759
7.930
7.682
7.894
143,780
+0.22(+2.92%)
Nov 10, 2011
7.829
7.829
7.613
7.670
92,136
-0.00(-0.05%)
Nov 09, 2011
7.800
8.024
7.645
7.674
258,207
-0.35(-4.42%)
Nov 08, 2011
8.085
8.089
7.657
8.028
317,124
+0.03(+0.36%)
Nov 07, 2011
7.992
8.110
7.747
8.000
133,363
-0.00(-0.05%)
Nov 04, 2011
7.926
8.089
7.841
8.004
151,860
-0.05(-0.61%)
Nov 03, 2011
7.886
8.065
7.498
8.053
479,038
+0.31(+4.00%)
Nov 02, 2011
7.829
8.053
7.710
7.743
315,472
+0.06(+0.74%)
Nov 01, 2011
7.539
7.947
7.417
7.686
336,990
-0.18(-2.28%)
Oct 31, 2011
7.702
8.146
7.698
7.865
298,305
-0.02(-0.31%)
Oct 28, 2011
8.049
8.150
7.633
7.890
373,864
-0.19(-2.37%)
Oct 27, 2011
8.008
8.216
7.800
8.081
666,786
+0.34(+4.42%)
Oct 26, 2011
7.739
7.816
7.433
7.739
395,053
+0.19(+2.48%)
Oct 25, 2011
7.539
7.869
7.266
7.551
736,426
+0.12(+1.65%)
Oct 24, 2011
7.645
7.645
7.168
7.429
304,543
+0.30(+4.23%)
Oct 21, 2011
7.119
7.132
6.940
7.128
223,392
+0.15(+2.16%)
Oct 20, 2011
6.920
7.038
6.692
6.977
119,030
+0.07(+0.94%)
Oct 19, 2011
7.168
7.340
6.663
6.912
378,362
-0.26(-3.64%)
Oct 18, 2011
6.965
7.229
6.830
7.172
293,555
+0.24(+3.53%)
Oct 17, 2011
7.124
7.205
6.867
6.928
365,921
-0.19(-2.69%)
Oct 14, 2011
6.818
7.189
6.732
7.119
230,484
+0.40(+6.01%)
Oct 13, 2011
6.745
6.761
6.256
6.716
180,177
-0.08(-1.14%)
Oct 12, 2011
6.679
6.863
6.590
6.793
210,875
+0.21(+3.22%)
Oct 11, 2011
6.341
6.626
6.268
6.582
232,866
+0.18(+2.74%)
Oct 10, 2011
6.427
6.618
6.288
6.406
377,810
+0.15(+2.34%)
Oct 07, 2011
6.414
6.512
6.211
6.260
294,713
-0.12(-1.85%)
Oct 06, 2011
6.105
6.394
6.080
6.378
336,941
+0.27(+4.47%)
Oct 05, 2011
5.987
6.137
5.893
6.105
190,449
+0.13(+2.18%)
Oct 04, 2011
5.241
5.987
5.200
5.974
485,997
+0.68(+12.77%)
Oct 03, 2011
5.689
5.868
5.286
5.298
540,585
-0.47(-8.19%)
Sep 30, 2011
6.031
6.337
5.762
5.771
383,461
-0.38(-6.23%)
Sep 29, 2011
6.308
6.308
5.917
6.154
329,987
+0.02(+0.27%)
Sep 28, 2011
6.471
6.577
6.113
6.137
486,632
-0.32(-4.98%)
Sep 27, 2011
6.512
7.124
6.366
6.459
795,644
+0.18(+2.92%)
Sep 26, 2011
6.133
6.284
5.913
6.276
305,029
+0.20(+3.36%)
Sep 23, 2011
6.105
6.141
5.934
6.072
397,588
-0.03(-0.53%)
Sep 22, 2011
6.117
6.337
5.995
6.105
434,295
-0.29(-4.53%)
Sep 21, 2011
6.822
6.867
6.378
6.394
289,722
-0.43(-6.33%)
Sep 20, 2011
7.042
7.164
6.793
6.826
190,876
-0.18(-2.50%)
Sep 19, 2011
6.912
7.124
6.842
7.001
144,194
-0.10(-1.38%)
Sep 16, 2011
7.274
7.360
7.050
7.099
379,230
-0.11(-1.53%)
Sep 15, 2011
7.409
7.409
7.128
7.209
403,776
-0.09(-1.23%)
Sep 14, 2011
7.295
7.494
7.115
7.299
252,973
+0.11(+1.59%)
Sep 13, 2011
6.965
7.258
6.887
7.185
209,111
+0.25(+3.58%)
Sep 12, 2011
6.647
7.413
6.447
6.936
220,514
+0.13(+1.92%)
Sep 09, 2011
6.989
7.071
6.696
6.806
308,739
-0.29(-4.13%)
Sep 08, 2011
7.148
7.270
7.005
7.099
242,772
-0.12(-1.69%)
Sep 07, 2011
7.009
7.299
6.932
7.221
293,317
+0.37(+5.35%)
Sep 06, 2011
6.594
6.883
6.553
6.855
215,979
-0.04(-0.59%)
Sep 02, 2011
7.018
7.229
6.850
6.895
653,648
-0.34(-4.73%)
Sep 01, 2011
7.503
7.829
7.189
7.238
385,635
-0.26(-3.48%)
Aug 31, 2011
7.592
7.674
7.388
7.498
346,074
-0.03(-0.43%)
Aug 30, 2011
7.474
7.608
7.352
7.531
131,501
-0.02(-0.32%)
Aug 29, 2011
7.083
7.588
7.083
7.556
251,334
+0.56(+8.04%)
Aug 26, 2011
6.716
6.997
6.659
6.993
222,815
+0.18(+2.69%)
Aug 25, 2011
7.115
7.213
6.765
6.810
281,276
-0.22(-3.13%)
Aug 24, 2011
6.846
7.132
6.753
7.030
215,984
+0.15(+2.25%)
Aug 23, 2011
6.586
6.895
6.573
6.875
284,829
+0.34(+5.17%)
Aug 22, 2011
6.618
6.667
6.439
6.537
323,828
+0.14(+2.23%)
Aug 19, 2011
6.227
6.537
6.227
6.394
520,532
+0.08(+1.29%)
Aug 18, 2011
6.366
6.598
6.284
6.313
473,100
-0.27(-4.09%)
Aug 17, 2011
6.598
6.614
6.480
6.582
164,191
+0.03(+0.44%)
Aug 16, 2011
6.586
6.728
6.382
6.553
235,406
-0.14(-2.13%)
Aug 15, 2011
6.553
7.364
6.553
6.696
451,471
+0.24(+3.72%)
Aug 12, 2011
6.577
6.577
6.321
6.455
219,709
-0.06(-0.88%)
Aug 11, 2011
6.154
6.602
6.080
6.512
818,742
+0.40(+6.53%)
Aug 10, 2011
6.341
6.341
5.978
6.113
633,509
-0.49(-7.46%)
Aug 09, 2011
6.300
6.655
5.872
6.606
523,202
+0.51(+8.28%)
Aug 08, 2011
6.626
6.985
6.068
6.101
651,594
-0.79(-11.52%)
Aug 05, 2011
7.274
7.274
6.826
6.895
443,931
-0.26(-3.70%)
Aug 04, 2011
7.405
7.511
7.156
7.160
357,948
-0.39(-5.13%)
Aug 03, 2011
7.641
7.702
7.229
7.547
436,424
-0.06(-0.80%)
Aug 02, 2011
7.947
8.224
7.600
7.608
329,373
-0.38(-4.74%)
Aug 01, 2011
8.240
8.440
7.884
7.987
432,582
-0.16(-1.95%)
Jul 29, 2011
8.191
8.265
7.877
8.146
484,220
-0.15(-1.82%)
Jul 28, 2011
8.248
8.375
8.228
8.297
475,590
+0.08(+0.99%)
Jul 27, 2011
8.872
8.872
8.183
8.216
717,583
-0.06(-0.69%)
Jul 26, 2011
8.338
8.391
8.240
8.273
245,648
-0.07(-0.88%)
Jul 25, 2011
8.244
8.403
8.130
8.346
187,205
+0.00(+0.00%)
Jul 22, 2011
8.387
8.391
8.309
8.346
158,476
-0.01(-0.15%)
Jul 21, 2011
8.269
8.415
8.199
8.358
218,214
+0.12(+1.48%)
Jul 20, 2011
8.305
8.350
8.155
8.236
140,474
-0.05(-0.64%)
Jul 19, 2011
8.261
8.301
8.159
8.289
258,212
+0.14(+1.70%)
Jul 18, 2011
8.187
8.212
8.036
8.150
227,257
-0.07(-0.89%)
Jul 15, 2011
8.122
8.236
8.065
8.224
434,442
+0.13(+1.56%)
Jul 14, 2011
8.208
8.248
8.061
8.098
319,347
-0.10(-1.24%)
Jul 13, 2011
7.812
8.232
7.812
8.199
339,986
+0.42(+5.45%)
Jul 12, 2011
7.833
7.922
7.767
7.776
176,855
-0.09(-1.09%)
Jul 11, 2011
7.649
7.890
7.649
7.861
251,972
+0.07(+0.94%)
Jul 08, 2011
7.710
7.824
7.657
7.788
109,480
-0.07(-0.88%)
Jul 07, 2011
7.771
7.910
7.739
7.857
171,596
+0.18(+2.28%)
Jul 06, 2011
7.747
7.771
7.641
7.682
226,454
-0.10(-1.26%)
Jul 05, 2011
7.910
7.926
7.604
7.780
231,257
-0.13(-1.70%)
Jul 01, 2011
7.776
7.939
7.698
7.914
198,387
+0.16(+2.05%)
Jun 30, 2011
7.682
7.812
7.682
7.755
147,316
+0.08(+1.06%)
Jun 29, 2011
7.759
7.800
7.572
7.674
234,746
-0.05(-0.63%)
Jun 28, 2011
7.608
7.723
7.602
7.723
244,542
+0.15(+1.94%)
Jun 27, 2011
7.511
7.592
7.450
7.576
185,149
+0.10(+1.31%)
Jun 24, 2011
7.498
7.568
7.429
7.478
654,696
-0.01(-0.11%)
Jun 23, 2011
7.282
7.511
7.274
7.486
181,520
+0.09(+1.16%)
Jun 22, 2011
7.409
7.486
7.393
7.401
176,664
-0.09(-1.14%)
Jun 21, 2011
7.295
7.515
7.234
7.486
366,809
+0.27(+3.73%)
Jun 20, 2011
7.212
7.262
7.140
7.217
521,791
+0.02(+0.34%)
Jun 17, 2011
7.266
7.282
7.103
7.193
743,169
-0.04(-0.56%)
Jun 16, 2011
7.234
7.368
7.132
7.234
300,413
-0.00(-0.06%)
Jun 15, 2011
7.250
7.307
7.128
7.238
281,138
-0.13(-1.82%)
Jun 14, 2011
7.340
7.421
7.229
7.372
225,154
+0.14(+1.92%)
Jun 13, 2011
7.278
7.356
7.201
7.234
199,207
+0.00(+0.00%)
Jun 10, 2011
7.234
7.372
7.201
7.234
314,623
-0.06(-0.84%)
Jun 09, 2011
7.168
7.344
7.160
7.295
189,458
+0.16(+2.29%)
Jun 08, 2011
7.425
7.425
7.119
7.132
352,488
-0.34(-4.58%)
Jun 07, 2011
7.649
7.649
7.462
7.474
120,743
-0.09(-1.13%)
Jun 06, 2011
7.503
7.608
7.429
7.560
353,755
+0.07(+0.87%)
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.