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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 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
1.870
1.870
1.800
1.820
274,114
-0.08(-4.21%)
May 30, 2013
1.865
1.940
1.860
1.900
437,270
+0.03(+1.60%)
May 29, 2013
1.890
1.920
1.850
1.870
135,889
-0.03(-1.58%)
May 28, 2013
1.860
1.910
1.830
1.900
105,579
+0.05(+2.70%)
May 24, 2013
1.800
1.850
1.800
1.850
0
+0.04(+2.21%)
May 23, 2013
1.780
1.820
1.680
1.810
0
+0.01(+0.56%)
May 22, 2013
1.870
1.910
1.780
1.800
0
-0.08(-4.26%)
May 21, 2013
1.760
1.890
1.760
1.880
0
+0.12(+6.82%)
May 20, 2013
1.720
1.780
1.720
1.760
0
+0.02(+1.15%)
May 17, 2013
1.740
1.760
1.730
1.740
0
+0.01(+0.58%)
May 16, 2013
1.720
1.740
1.680
1.730
90,712
+0.02(+1.17%)
May 15, 2013
1.710
1.740
1.640
1.710
0
-0.04(-2.29%)
May 13, 2013
1.750
1.750
1.701
1.750
0
+0.00(+0.00%)
May 10, 2013
1.720
1.750
1.690
1.750
0
+0.04(+2.34%)
May 09, 2013
1.690
1.730
1.650
1.710
0
+0.02(+1.18%)
May 08, 2013
1.640
1.700
1.640
1.690
0
+0.05(+3.05%)
May 07, 2013
1.670
1.693
1.610
1.640
0
-0.03(-1.80%)
May 06, 2013
1.690
1.720
1.600
1.670
0
-0.10(-5.65%)
May 03, 2013
1.750
1.790
1.710
1.770
0
+0.06(+3.51%)
May 02, 2013
1.700
1.770
1.700
1.710
0
+0.01(+0.59%)
May 01, 2013
1.770
1.810
1.700
1.700
0
-0.07(-3.95%)
Apr 30, 2013
1.770
1.780
1.750
1.770
0
+0.01(+0.57%)
Apr 29, 2013
1.760
1.840
1.740
1.760
107,790
+0.00(+0.00%)
Apr 26, 2013
1.860
1.860
1.750
1.760
273,280
-0.11(-5.88%)
Apr 25, 2013
1.890
1.890
1.850
1.870
52,979
-0.01(-0.53%)
Apr 24, 2013
1.890
1.900
1.830
1.880
45,384
-0.01(-0.53%)
Apr 23, 2013
1.900
1.920
1.860
1.890
155,564
+0.01(+0.53%)
Apr 22, 2013
1.930
1.970
1.860
1.880
139,808
-0.03(-1.57%)
Apr 19, 2013
1.770
1.915
1.769
1.910
233,745
+0.13(+7.30%)
Apr 18, 2013
1.750
1.810
1.730
1.780
168,763
+0.04(+2.30%)
Apr 17, 2013
1.700
1.810
1.620
1.740
148,165
+0.03(+1.75%)
Apr 16, 2013
1.720
1.780
1.690
1.710
131,059
+0.01(+0.59%)
Apr 15, 2013
1.790
1.840
1.700
1.700
179,790
-0.11(-6.08%)
Apr 12, 2013
1.780
1.820
1.720
1.810
132,174
+0.03(+1.69%)
Apr 11, 2013
1.780
1.780
1.740
1.780
81,996
+0.00(+0.00%)
Apr 10, 2013
1.700
1.780
1.700
1.780
134,541
+0.04(+2.30%)
Apr 09, 2013
1.770
1.770
1.740
1.740
112,409
-0.03(-1.69%)
Apr 08, 2013
1.820
1.830
1.760
1.770
128,344
-0.04(-2.21%)
Apr 05, 2013
1.840
1.880
1.810
1.810
110,262
-0.08(-4.23%)
Apr 04, 2013
1.900
1.906
1.860
1.890
51,607
+0.00(+0.00%)
Apr 03, 2013
1.880
1.900
1.830
1.890
116,702
+0.02(+1.07%)
Apr 02, 2013
1.960
1.960
1.860
1.870
145,373
-0.04(-2.09%)
Apr 01, 2013
1.990
2.010
1.900
1.910
143,214
-0.09(-4.50%)
Mar 28, 2013
2.010
2.010
1.970
2.000
145,340
+0.01(+0.50%)
Mar 27, 2013
2.040
2.040
1.990
1.990
48,112
-0.06(-2.93%)
Mar 26, 2013
2.080
2.080
2.018
2.050
82,749
-0.01(-0.49%)
Mar 25, 2013
2.040
2.070
2.025
2.060
135,356
+0.01(+0.49%)
Mar 22, 2013
2.040
2.070
2.010
2.050
91,823
+0.01(+0.49%)
Mar 21, 2013
1.940
2.060
1.940
2.040
216,365
+0.08(+4.08%)
Mar 20, 2013
1.990
2.000
1.930
1.960
176,877
-0.01(-0.51%)
Mar 19, 2013
1.990
2.000
1.940
1.970
242,995
-0.02(-1.01%)
Mar 18, 2013
2.040
2.040
1.950
1.990
214,697
-0.07(-3.40%)
Mar 15, 2013
2.000
2.080
1.990
2.060
381,140
+0.05(+2.49%)
Mar 14, 2013
2.040
2.040
1.970
2.010
358,453
-0.01(-0.50%)
Mar 13, 2013
2.020
2.040
1.990
2.020
177,821
+0.00(+0.00%)
Mar 12, 2013
1.980
2.030
1.980
2.020
122,121
+0.03(+1.51%)
Mar 11, 2013
2.000
2.040
1.970
1.990
267,068
-0.03(-1.49%)
Mar 08, 2013
1.870
2.050
1.850
2.020
529,025
+0.15(+8.02%)
Mar 07, 2013
1.820
1.870
1.816
1.870
260,810
+0.04(+2.19%)
Mar 06, 2013
1.830
1.840
1.780
1.830
159,812
+0.03(+1.67%)
Mar 05, 2013
1.800
1.840
1.780
1.800
255,610
-0.01(-0.55%)
Mar 04, 2013
1.730
1.840
1.730
1.810
467,628
+0.10(+5.85%)
Mar 01, 2013
1.600
1.780
1.560
1.710
351,787
+0.07(+4.59%)
Feb 28, 2013
1.720
1.760
1.590
1.635
421,725
-0.08(-4.94%)
Feb 27, 2013
1.700
1.765
1.680
1.720
254,883
+0.03(+1.78%)
Feb 26, 2013
1.780
1.790
1.670
1.690
416,971
-0.08(-4.52%)
Feb 25, 2013
1.800
1.820
1.750
1.770
168,086
-0.04(-2.21%)
Feb 22, 2013
1.800
1.830
1.790
1.810
318,334
+0.01(+0.56%)
Feb 21, 2013
1.800
1.840
1.780
1.800
452,941
-0.02(-1.10%)
Feb 20, 2013
1.830
1.850
1.800
1.820
569,216
+0.00(+0.00%)
Feb 19, 2013
1.830
1.840
1.780
1.820
474,958
+0.00(+0.00%)
Feb 15, 2013
1.830
1.840
1.810
1.820
345,450
+0.01(+0.55%)
Feb 14, 2013
1.820
1.880
1.800
1.810
354,225
-0.02(-1.09%)
Feb 13, 2013
2.040
2.040
1.800
1.830
1,012,135
-0.20(-9.85%)
Feb 12, 2013
2.030
2.060
2.020
2.030
135,078
-0.02(-0.98%)
Feb 11, 2013
2.050
2.050
2.020
2.050
228,798
-0.02(-0.97%)
Feb 08, 2013
2.080
2.080
2.010
2.070
195,628
-0.01(-0.48%)
Feb 07, 2013
2.150
2.150
2.030
2.080
178,268
-0.08(-3.70%)
Feb 06, 2013
2.110
2.170
2.100
2.160
139,003
+0.08(+3.85%)
Feb 04, 2013
2.140
2.140
2.030
2.080
370,375
-0.04(-1.89%)
Feb 01, 2013
2.170
2.230
2.090
2.120
516,566
-0.05(-2.30%)
Jan 31, 2013
2.060
2.180
2.030
2.170
502,467
+0.09(+4.58%)
Jan 30, 2013
2.080
2.090
2.030
2.075
406,366
-0.01(-0.72%)
Jan 29, 2013
2.090
2.100
2.010
2.090
819,074
+0.01(+0.48%)
Jan 28, 2013
2.090
2.120
2.030
2.080
866,083
+0.00(+0.00%)
Jan 25, 2013
2.060
2.080
1.920
2.080
806,868
+0.04(+1.96%)
Jan 24, 2013
2.120
2.200
2.000
2.040
914,675
-0.07(-3.32%)
Jan 23, 2013
1.990
2.142
1.990
2.110
967,889
+0.11(+5.50%)
Jan 22, 2013
1.830
2.010
1.820
2.000
1,092,210
+0.18(+9.89%)
Jan 18, 2013
1.850
1.850
1.800
1.820
347,215
-0.03(-1.62%)
Jan 17, 2013
1.940
1.960
1.798
1.850
493,713
-0.09(-4.64%)
Jan 16, 2013
1.970
1.990
1.920
1.940
308,698
+0.00(+0.00%)
Jan 15, 2013
1.980
2.030
1.930
1.940
488,880
-0.06(-3.00%)
Jan 14, 2013
2.000
2.030
1.940
2.000
460,769
+0.03(+1.52%)
Jan 11, 2013
1.920
2.000
1.880
1.970
271,730
+0.07(+3.68%)
Jan 10, 2013
1.960
2.030
1.880
1.900
591,235
-0.04(-2.06%)
Jan 09, 2013
1.730
1.975
1.730
1.940
650,233
+0.18(+10.23%)
Jan 08, 2013
1.820
1.850
1.730
1.760
231,608
-0.06(-3.30%)
Jan 07, 2013
1.890
1.900
1.750
1.820
783,030
-0.05(-2.67%)
Jan 04, 2013
1.780
1.890
1.700
1.870
1,618,777
+0.24(+14.72%)
Jan 03, 2013
1.610
1.660
1.500
1.630
781,474
+0.15(+10.14%)
Jan 02, 2013
1.465
1.520
1.430
1.480
591,076
+0.03(+2.07%)
Dec 31, 2012
1.460
1.470
1.284
1.450
950,497
+0.00(+0.00%)
Dec 28, 2012
1.480
1.500
1.450
1.450
283,683
-0.03(-2.03%)
Dec 27, 2012
1.480
1.540
1.450
1.480
266,548
+0.00(+0.00%)
Dec 26, 2012
1.530
1.550
1.470
1.480
319,938
-0.04(-2.63%)
Dec 24, 2012
1.550
1.560
1.470
1.520
132,079
-0.02(-1.30%)
Dec 21, 2012
1.590
1.590
1.480
1.540
851,107
-0.04(-2.53%)
Dec 20, 2012
1.580
1.590
1.530
1.580
442,868
+0.00(+0.00%)
Dec 19, 2012
1.570
1.580
1.510
1.580
343,067
+0.02(+1.28%)
Dec 18, 2012
1.540
1.590
1.520
1.560
290,627
+0.02(+1.30%)
Dec 17, 2012
1.460
1.540
1.460
1.540
282,554
+0.06(+4.05%)
Dec 14, 2012
1.490
1.530
1.440
1.480
489,395
-0.03(-1.99%)
Dec 13, 2012
1.580
1.620
1.490
1.510
384,833
-0.06(-3.82%)
Dec 12, 2012
1.620
1.620
1.570
1.570
356,944
-0.02(-1.26%)
Dec 11, 2012
1.600
1.640
1.550
1.590
527,209
+0.02(+1.27%)
Dec 10, 2012
1.530
1.620
1.510
1.570
602,873
-0.01(-0.63%)
Dec 07, 2012
1.810
1.850
1.520
1.580
1,370,251
-0.21(-11.73%)
Dec 06, 2012
1.640
1.800
1.580
1.790
1,073,871
+0.14(+8.48%)
Dec 05, 2012
1.520
1.700
1.480
1.650
1,146,100
+0.14(+9.27%)
Dec 04, 2012
1.410
1.750
1.390
1.510
1,441,400
+0.07(+4.86%)
Nov 30, 2012
1.510
1.520
1.390
1.440
700,157
-0.06(-4.00%)
Nov 29, 2012
1.530
1.600
1.470
1.500
630,178
+0.02(+1.35%)
Nov 28, 2012
1.390
1.600
1.380
1.480
713,925
+0.09(+6.47%)
Nov 27, 2012
1.410
1.480
1.380
1.390
493,210
-0.01(-0.71%)
Nov 26, 2012
1.400
1.480
1.380
1.400
507,257
+0.00(+0.00%)
Nov 23, 2012
1.350
1.415
1.350
1.400
465,724
+0.04(+2.94%)
Nov 21, 2012
1.400
1.420
1.325
1.360
958,457
-0.03(-2.16%)
Nov 20, 2012
1.300
1.410
1.270
1.390
2,382,033
+0.09(+6.92%)
Nov 19, 2012
1.350
1.520
1.280
1.300
640,320
-0.01(-0.76%)
Nov 16, 2012
1.280
1.340
1.280
1.310
410,571
+0.02(+1.55%)
Nov 15, 2012
1.320
1.360
1.280
1.290
577,670
-0.04(-3.01%)
Nov 14, 2012
1.360
1.370
1.330
1.330
196,460
-0.03(-2.21%)
Nov 13, 2012
1.350
1.410
1.330
1.360
397,167
+0.01(+0.74%)
Nov 12, 2012
1.320
1.430
1.300
1.350
802,772
+0.04(+3.05%)
Nov 09, 2012
1.330
1.420
1.300
1.310
470,537
-0.01(-0.76%)
Nov 08, 2012
1.540
1.590
1.280
1.320
1,153,529
-0.28(-17.50%)
Nov 07, 2012
1.890
1.890
1.570
1.600
971,917
-0.30(-15.79%)
Nov 06, 2012
2.000
2.010
1.860
1.900
327,029
-0.06(-3.06%)
Nov 05, 2012
1.830
2.040
1.830
1.960
431,381
+0.01(+0.46%)
Nov 02, 2012
2.230
2.250
1.950
1.951
608,803
-0.29(-12.90%)
Nov 01, 2012
2.480
2.480
2.230
2.240
514,556
-0.26(-10.40%)
Oct 31, 2012
2.500
2.540
2.450
2.500
114,331
+0.01(+0.40%)
Oct 26, 2012
2.590
2.490
2.490
2.490
81,800
-0.09(-3.49%)
Oct 25, 2012
2.560
2.580
2.535
2.580
67,080
+0.05(+1.96%)
Oct 24, 2012
2.560
2.570
2.520
2.530
55,937
-0.03(-1.16%)
Oct 23, 2012
2.550
2.590
2.430
2.560
132,512
-0.05(-1.92%)
Oct 19, 2012
2.650
2.690
2.600
2.610
156,158
-0.07(-2.58%)
Oct 18, 2012
2.760
2.760
2.660
2.679
198,559
-0.07(-2.58%)
Oct 17, 2012
2.700
2.760
2.670
2.750
55,573
+0.05(+1.85%)
Oct 16, 2012
2.760
2.760
2.670
2.700
80,880
-0.04(-1.46%)
Oct 15, 2012
2.680
2.750
2.650
2.740
94,055
+0.06(+2.24%)
Oct 12, 2012
2.660
2.700
2.660
2.680
104,844
+0.00(+0.00%)
Oct 11, 2012
2.710
2.750
2.670
2.680
73,940
-0.02(-0.74%)
Oct 10, 2012
2.700
2.720
2.660
2.700
96,255
+0.00(+0.00%)
Oct 09, 2012
2.720
2.720
2.670
2.700
43,581
-0.01(-0.37%)
Oct 08, 2012
2.670
2.750
2.670
2.710
28,721
+0.03(+1.12%)
Oct 05, 2012
2.720
2.770
2.650
2.680
87,947
-0.04(-1.47%)
Oct 04, 2012
2.690
2.730
2.635
2.720
89,669
+0.05(+1.87%)
Oct 03, 2012
2.710
2.750
2.670
2.670
76,642
-0.05(-1.84%)
Oct 02, 2012
2.770
2.780
2.700
2.720
119,878
-0.03(-1.09%)
Oct 01, 2012
2.820
2.840
2.730
2.750
145,351
-0.04(-1.43%)
Sep 28, 2012
2.700
2.830
2.670
2.790
188,154
+0.08(+2.95%)
Sep 27, 2012
2.770
2.780
2.690
2.710
146,697
-0.04(-1.45%)
Sep 26, 2012
2.730
2.810
2.690
2.750
116,006
+0.04(+1.48%)
Sep 25, 2012
2.820
2.890
2.700
2.710
222,572
-0.08(-2.87%)
Sep 24, 2012
2.830
2.890
2.750
2.790
221,235
-0.06(-2.11%)
Sep 21, 2012
2.630
2.850
2.480
2.850
655,756
+0.27(+10.47%)
Sep 20, 2012
2.650
2.650
2.550
2.580
384,115
-0.09(-3.37%)
Sep 19, 2012
2.660
2.710
2.550
2.670
336,609
+0.01(+0.38%)
Sep 18, 2012
2.630
2.690
2.540
2.660
403,470
+0.04(+1.53%)
Sep 17, 2012
2.650
2.670
2.530
2.620
4,406,154
-0.05(-1.87%)
Sep 14, 2012
2.860
2.920
2.660
2.670
399,699
-0.16(-5.65%)
Sep 13, 2012
2.680
2.900
2.630
2.830
282,220
+0.02(+0.71%)
Sep 12, 2012
2.870
2.910
2.780
2.810
133,428
-0.05(-1.75%)
Sep 11, 2012
2.920
2.960
2.770
2.860
195,493
-0.10(-3.38%)
Sep 10, 2012
2.980
3.010
2.870
2.960
124,989
-0.02(-0.67%)
Sep 07, 2012
3.030
3.030
2.930
2.980
148,694
-0.01(-0.33%)
Sep 06, 2012
2.920
3.020
2.880
2.990
171,968
+0.10(+3.46%)
Sep 05, 2012
2.790
2.900
2.720
2.890
346,648
+0.08(+2.85%)
Sep 04, 2012
2.890
2.890
2.790
2.810
177,989
-0.08(-2.77%)
Aug 31, 2012
2.830
2.900
2.790
2.890
165,043
+0.10(+3.58%)
Aug 30, 2012
2.880
2.920
2.790
2.790
147,336
-0.10(-3.46%)
Aug 29, 2012
2.950
2.980
2.850
2.890
138,633
-0.07(-2.36%)
Aug 27, 2012
2.980
2.990
2.890
2.960
51,062
-0.01(-0.34%)
Aug 24, 2012
2.970
3.090
2.950
2.970
118,828
-0.01(-0.34%)
Aug 23, 2012
2.930
3.000
2.880
2.980
136,866
+0.06(+2.05%)
Aug 22, 2012
2.980
3.000
2.900
2.920
176,383
-0.07(-2.34%)
Aug 21, 2012
3.120
3.140
2.990
2.990
100,514
-0.13(-4.17%)
Aug 20, 2012
3.050
3.150
3.040
3.120
101,411
+0.07(+2.30%)
Aug 17, 2012
3.160
3.160
3.040
3.050
245,530
-0.11(-3.48%)
Aug 16, 2012
3.220
3.240
3.140
3.160
146,459
-0.06(-1.86%)
Aug 15, 2012
3.130
3.230
3.130
3.220
129,986
+0.09(+2.88%)
Aug 14, 2012
3.160
3.180
3.100
3.130
170,076
+0.00(+0.00%)
Aug 13, 2012
3.080
3.140
3.010
3.130
175,859
+0.06(+1.95%)
Aug 10, 2012
3.130
3.180
3.030
3.070
273,040
-0.11(-3.46%)
Aug 09, 2012
3.220
3.230
3.070
3.180
277,856
-0.04(-1.24%)
Aug 08, 2012
3.290
3.370
3.200
3.220
233,589
-0.10(-3.01%)
Aug 07, 2012
3.060
3.380
3.000
3.320
402,890
-0.06(-1.78%)
Aug 06, 2012
3.500
3.530
3.360
3.380
192,286
-0.16(-4.52%)
Aug 03, 2012
3.580
3.750
3.520
3.540
195,340
+0.02(+0.57%)
Aug 02, 2012
3.560
3.600
3.500
3.520
139,680
-0.04(-1.12%)
Aug 01, 2012
3.650
3.660
3.530
3.560
316,199
-0.06(-1.66%)
Jul 31, 2012
3.880
3.880
3.610
3.620
744,043
-0.26(-6.70%)
Jul 30, 2012
4.050
4.060
3.880
3.880
106,708
-0.16(-3.96%)
Jul 27, 2012
3.980
4.070
3.960
4.040
103,836
+0.09(+2.28%)
Jul 26, 2012
3.930
3.980
3.900
3.950
275,412
+0.06(+1.54%)
Jul 25, 2012
3.890
3.920
3.830
3.890
267,062
+0.03(+0.78%)
Jul 24, 2012
3.950
3.960
3.850
3.860
66,872
-0.07(-1.78%)
Jul 23, 2012
3.980
4.010
3.930
3.930
101,619
-0.12(-2.96%)
Jul 20, 2012
4.070
4.140
3.990
4.050
189,675
-0.08(-1.94%)
Jul 19, 2012
4.035
4.150
3.840
4.130
194,866
+0.10(+2.48%)
Jul 18, 2012
4.080
4.130
4.010
4.030
473,454
-0.05(-1.23%)
Jul 17, 2012
4.160
4.180
4.050
4.080
180,250
-0.10(-2.39%)
Jul 16, 2012
4.210
4.210
4.145
4.180
110,897
-0.06(-1.42%)
Jul 13, 2012
4.390
4.390
4.060
4.240
442,894
-0.20(-4.50%)
Jul 12, 2012
4.450
4.450
4.370
4.440
144,587
-0.05(-1.11%)
Jul 11, 2012
4.430
4.510
4.420
4.490
255,009
+0.08(+1.81%)
Jul 10, 2012
4.450
4.500
4.390
4.410
252,031
-0.03(-0.68%)
Jul 09, 2012
4.410
4.510
4.330
4.440
290,977
+0.04(+0.91%)
Jul 06, 2012
4.280
4.440
4.180
4.400
296,918
+0.09(+2.09%)
Jul 05, 2012
4.300
4.350
4.240
4.310
500,515
+0.01(+0.23%)
Jul 03, 2012
4.260
4.300
4.240
4.300
229,704
+0.02(+0.47%)
Jul 02, 2012
4.240
4.300
4.150
4.280
1,403,676
-0.21(-4.68%)
Jun 29, 2012
4.450
4.550
4.420
4.490
238,164
+0.20(+4.66%)
Jun 28, 2012
4.420
4.450
4.265
4.290
111,231
-0.16(-3.60%)
Jun 27, 2012
4.510
4.530
4.400
4.450
160,299
-0.03(-0.67%)
Jun 26, 2012
4.410
4.540
4.375
4.480
340,322
+0.08(+1.82%)
Jun 25, 2012
4.330
4.500
4.325
4.400
194,256
-0.02(-0.45%)
Jun 22, 2012
4.140
4.440
4.120
4.420
657,808
+0.33(+7.94%)
Jun 21, 2012
4.270
4.270
4.080
4.095
218,543
-0.17(-3.87%)
Jun 20, 2012
4.210
4.300
4.190
4.260
88,210
+0.01(+0.24%)
Jun 19, 2012
4.170
4.310
4.160
4.250
290,710
+0.09(+2.16%)
Jun 18, 2012
4.170
4.180
4.130
4.160
99,645
-0.06(-1.42%)
Jun 15, 2012
4.170
4.220
4.080
4.220
291,721
+0.04(+0.96%)
Jun 14, 2012
4.050
4.190
3.960
4.180
140,212
+0.13(+3.21%)
Jun 13, 2012
4.240
4.250
4.020
4.050
229,861
-0.15(-3.57%)
Jun 12, 2012
4.070
4.210
4.060
4.200
287,120
+0.15(+3.70%)
Jun 11, 2012
4.340
4.340
4.040
4.050
366,972
-0.21(-4.93%)
Jun 08, 2012
4.170
4.390
4.129
4.260
559,966
+0.20(+4.93%)
Jun 07, 2012
4.060
4.090
4.005
4.060
125,401
+0.04(+1.00%)
Jun 06, 2012
4.120
4.180
3.970
4.020
430,326
-0.08(-1.95%)
Jun 05, 2012
4.190
4.230
4.090
4.100
511,699
-0.11(-2.61%)
Jun 04, 2012
4.100
4.225
4.070
4.210
308,167
+0.13(+3.19%)
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.