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
Amazon.com
(NQ:
AMZN
)
183.54
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2010
5.416
5.621
5.393
5.450
195,271,264
+0.03(+0.60%)
Jun 29, 2010
5.799
5.810
5.288
5.418
257,592,064
-0.62(-10.24%)
Jun 25, 2010
5.893
6.074
5.867
6.036
115,677,024
+0.13(+2.26%)
Jun 24, 2010
6.016
6.028
5.826
5.903
155,786,672
-0.16(-2.57%)
Jun 23, 2010
6.091
6.147
5.988
6.058
109,357,176
-0.04(-0.70%)
Jun 22, 2010
6.118
6.247
6.063
6.101
124,431,824
-0.01(-0.20%)
Jun 21, 2010
6.325
6.359
6.056
6.113
106,732,280
-0.16(-2.61%)
Jun 18, 2010
6.309
6.359
6.239
6.277
76,994,608
-0.00(-0.05%)
Jun 17, 2010
6.322
6.375
6.220
6.280
69,743,200
-0.05(-0.80%)
Jun 16, 2010
6.255
6.384
6.254
6.330
79,475,192
+0.00(+0.05%)
Jun 15, 2010
6.146
6.331
6.111
6.327
91,018,592
+0.15(+2.43%)
Jun 14, 2010
6.197
6.270
6.161
6.177
78,642,736
+0.04(+0.65%)
Jun 11, 2010
6.055
6.162
6.000
6.137
84,283,448
-0.01(-0.15%)
Jun 10, 2010
5.986
6.161
5.946
6.146
121,495,408
+0.26(+4.49%)
Jun 09, 2010
6.001
6.059
5.854
5.882
147,729,536
-0.05(-0.78%)
Jun 08, 2010
6.086
6.086
5.776
5.928
230,708,944
-0.16(-2.60%)
Jun 07, 2010
6.277
6.315
6.069
6.086
131,635,664
-0.04(-0.62%)
Jun 04, 2010
6.302
6.395
6.095
6.124
110,211,056
-0.30(-4.65%)
Jun 03, 2010
6.298
6.442
6.228
6.423
105,784,256
+0.12(+1.94%)
Jun 02, 2010
6.186
6.307
6.068
6.301
95,281,296
+0.15(+2.49%)
Jun 01, 2010
6.234
6.314
6.137
6.148
73,361,888
-0.11(-1.77%)
May 28, 2010
6.320
6.365
6.186
6.258
79,303,088
-0.06(-0.98%)
May 27, 2010
6.234
6.328
6.016
6.320
95,178,768
+0.17(+2.83%)
May 26, 2010
6.238
6.275
6.101
6.146
139,617,952
-0.08(-1.32%)
May 25, 2010
5.913
6.245
5.911
6.228
142,730,016
+0.14(+2.24%)
May 24, 2010
6.114
6.210
6.018
6.092
90,988,464
-0.03(-0.49%)
May 21, 2010
5.881
6.234
5.862
6.122
159,742,688
+0.15(+2.51%)
May 20, 2010
5.978
6.235
5.925
5.971
172,061,888
-0.24(-3.92%)
May 19, 2010
6.261
6.381
6.175
6.215
129,569,472
-0.08(-1.34%)
May 18, 2010
6.492
6.547
6.261
6.299
105,385,072
-0.13(-2.04%)
May 17, 2010
6.397
6.482
6.275
6.430
113,107,416
+0.02(+0.29%)
May 14, 2010
6.503
6.535
6.323
6.412
105,804,704
-0.15(-2.23%)
May 13, 2010
6.681
6.833
6.535
6.558
118,877,712
-0.12(-1.79%)
May 12, 2010
6.555
6.691
6.469
6.678
118,363,144
+0.17(+2.61%)
May 11, 2010
6.629
6.638
6.408
6.508
121,174,816
-0.04(-0.63%)
May 10, 2010
6.482
6.595
6.448
6.549
136,441,088
+0.31(+5.05%)
May 07, 2010
6.383
6.544
6.173
6.234
239,282,176
-0.19(-2.90%)
May 06, 2010
6.485
6.601
6.016
6.420
204,237,904
-0.11(-1.70%)
May 05, 2010
6.442
6.565
6.363
6.531
189,681,600
+0.05(+0.85%)
May 04, 2010
6.765
6.775
6.404
6.476
253,950,560
-0.38(-5.57%)
May 03, 2010
6.844
6.956
6.790
6.858
113,496,728
+0.02(+0.28%)
Apr 30, 2010
7.053
7.053
6.829
6.839
122,556,584
-0.23(-3.27%)
Apr 29, 2010
6.988
7.106
6.973
7.070
126,579,136
+0.12(+1.71%)
Apr 28, 2010
7.113
7.121
6.918
6.951
185,130,064
-0.13(-1.88%)
Apr 27, 2010
7.260
7.305
7.039
7.084
173,184,656
-0.25(-3.46%)
Apr 26, 2010
7.143
7.369
7.128
7.338
186,803,184
+0.17(+2.42%)
Apr 23, 2010
7.252
7.437
7.104
7.165
380,514,240
-0.32(-4.30%)
Apr 22, 2010
7.333
7.537
7.277
7.487
301,653,568
+0.18(+2.50%)
Apr 21, 2010
7.241
7.433
7.159
7.304
147,502,800
+0.11(+1.55%)
Apr 20, 2010
7.175
7.215
7.088
7.193
86,436,104
+0.09(+1.24%)
Apr 19, 2010
7.101
7.167
6.940
7.105
120,722,016
+0.01(+0.18%)
Apr 16, 2010
7.227
7.341
7.056
7.092
168,416,352
-0.18(-2.50%)
Apr 15, 2010
7.211
7.337
7.183
7.274
156,959,952
+0.08(+1.07%)
Apr 14, 2010
7.001
7.208
6.944
7.197
158,102,672
+0.21(+2.94%)
Apr 13, 2010
7.045
7.082
6.940
6.992
95,916,280
-0.05(-0.74%)
Apr 12, 2010
6.984
7.129
6.968
7.043
109,160,312
+0.06(+0.81%)
Apr 09, 2010
7.019
7.050
6.937
6.987
120,573,392
-0.04(-0.64%)
Apr 08, 2010
6.720
7.046
6.720
7.031
254,378,304
+0.30(+4.52%)
Apr 07, 2010
6.782
6.788
6.677
6.728
119,182,544
-0.03(-0.51%)
Apr 06, 2010
6.546
6.784
6.544
6.762
159,368,656
+0.20(+3.10%)
Apr 05, 2010
6.627
6.671
6.524
6.559
116,599,728
-0.02(-0.24%)
Apr 01, 2010
6.774
6.575
6.575
6.575
176,129,200
-0.20(-2.92%)
Mar 31, 2010
6.784
6.824
6.708
6.773
92,227,424
-0.04(-0.59%)
Mar 30, 2010
6.771
6.893
6.752
6.813
124,143,344
+0.07(+1.08%)
Mar 29, 2010
6.753
6.815
6.701
6.740
92,748,168
+0.00(+0.04%)
Mar 26, 2010
6.729
6.833
6.672
6.737
131,818,848
+0.02(+0.24%)
Mar 25, 2010
6.442
6.829
6.387
6.721
324,952,576
+0.33(+5.23%)
Mar 24, 2010
6.417
6.455
6.345
6.387
94,283,952
-0.06(-0.94%)
Mar 23, 2010
6.529
6.532
6.388
6.448
84,458,544
-0.06(-0.93%)
Mar 22, 2010
6.495
6.533
6.417
6.508
107,677,496
+0.01(+0.09%)
Mar 19, 2010
6.670
6.670
6.468
6.502
178,543,360
-0.12(-1.82%)
Mar 18, 2010
6.536
6.627
6.507
6.622
100,672,120
+0.07(+1.08%)
Mar 17, 2010
6.605
6.619
6.546
6.552
87,379,376
-0.02(-0.34%)
Mar 16, 2010
6.547
6.599
6.510
6.574
82,842,608
+0.03(+0.50%)
Mar 15, 2010
6.570
6.585
6.416
6.541
126,867,312
-0.03(-0.52%)
Mar 12, 2010
6.694
6.694
6.544
6.576
123,327,872
-0.09(-1.32%)
Mar 11, 2010
6.507
6.665
6.503
6.663
145,159,312
+0.15(+2.35%)
Mar 10, 2010
6.440
6.543
6.409
6.510
112,778,464
+0.08(+1.31%)
Mar 09, 2010
6.464
6.525
6.383
6.426
121,706,104
-0.06(-0.99%)
Mar 08, 2010
6.400
6.527
6.371
6.490
112,380,088
+0.06(+0.93%)
Mar 05, 2010
6.441
6.457
6.339
6.430
135,740,976
+0.02(+0.30%)
Mar 04, 2010
6.283
6.427
6.264
6.411
150,252,960
+0.13(+2.10%)
Mar 03, 2010
6.255
6.332
6.207
6.280
129,104,904
+0.02(+0.29%)
Mar 02, 2010
6.236
6.353
6.225
6.262
242,518,112
+0.05(+0.80%)
Mar 01, 2010
5.929
6.218
5.863
6.212
266,553,408
+0.31(+5.19%)
Feb 26, 2010
5.880
5.957
5.836
5.906
114,706,384
+0.01(+0.17%)
Feb 25, 2010
5.895
5.903
5.779
5.896
191,113,136
-0.08(-1.27%)
Feb 24, 2010
5.884
5.976
5.844
5.972
148,145,328
+0.12(+2.12%)
Feb 23, 2010
5.887
5.949
5.812
5.848
141,695,648
-0.04(-0.65%)
Feb 22, 2010
5.855
5.935
5.795
5.887
136,465,872
+0.02(+0.42%)
Feb 19, 2010
5.882
5.941
5.836
5.862
142,684,624
-0.03(-0.47%)
Feb 18, 2010
5.778
5.912
5.728
5.890
196,461,808
+0.09(+1.52%)
Feb 17, 2010
5.840
5.843
5.764
5.802
179,324,480
-0.06(-1.04%)
Feb 16, 2010
5.989
6.011
5.845
5.863
179,074,096
-0.11(-1.78%)
Feb 12, 2010
5.936
5.969
5.969
5.969
161,849,696
-0.02(-0.36%)
Feb 11, 2010
5.847
6.007
5.811
5.990
167,261,776
+0.14(+2.33%)
Feb 10, 2010
5.886
5.917
5.786
5.854
124,957,152
-0.03(-0.57%)
Feb 09, 2010
5.896
5.941
5.836
5.888
184,895,248
+0.06(+1.03%)
Feb 08, 2010
5.955
6.036
5.814
5.828
198,269,056
-0.03(-0.48%)
Feb 05, 2010
5.780
5.869
5.692
5.856
221,060,336
+0.07(+1.25%)
Feb 04, 2010
5.918
6.002
5.773
5.783
256,108,400
-0.16(-2.65%)
Feb 03, 2010
5.842
5.966
5.814
5.941
248,698,400
+0.05(+0.83%)
Feb 02, 2010
5.926
5.935
5.707
5.892
462,680,416
-0.04(-0.63%)
Feb 01, 2010
6.145
6.228
5.678
5.930
756,241,088
-0.33(-5.21%)
Jan 29, 2010
6.473
6.577
6.192
6.256
590,965,952
-0.03(-0.49%)
Jan 28, 2010
6.207
6.345
6.126
6.287
542,976,192
+0.16(+2.67%)
Jan 27, 2010
6.037
6.152
5.926
6.123
295,648,448
+0.16(+2.74%)
Jan 26, 2010
6.014
6.135
5.939
5.960
191,628,944
-0.04(-0.69%)
Jan 25, 2010
6.091
6.100
5.892
6.001
241,043,216
-0.06(-0.92%)
Jan 22, 2010
6.265
6.369
6.024
6.057
232,100,880
-0.26(-4.10%)
Jan 21, 2010
6.348
6.392
6.235
6.316
199,879,584
+0.04(+0.67%)
Jan 20, 2010
6.342
6.445
6.239
6.274
181,919,232
-0.09(-1.43%)
Jan 19, 2010
6.295
6.385
6.202
6.366
178,282,128
+0.02(+0.37%)
Jan 15, 2010
6.444
6.342
6.342
6.342
308,253,184
-0.01(-0.16%)
Jan 14, 2010
6.442
6.504
6.305
6.353
195,983,408
-0.09(-1.36%)
Jan 13, 2010
6.380
6.470
6.273
6.440
214,967,360
+0.09(+1.38%)
Jan 12, 2010
6.434
6.476
6.313
6.353
182,296,672
-0.15(-2.27%)
Jan 11, 2010
6.615
6.624
6.445
6.500
176,000,048
-0.16(-2.41%)
Jan 08, 2010
6.513
6.668
6.436
6.660
197,139,072
+0.18(+2.71%)
Jan 07, 2010
6.585
6.600
6.425
6.485
220,981,008
-0.11(-1.70%)
Jan 06, 2010
6.714
6.721
6.567
6.597
143,912,240
-0.12(-1.81%)
Jan 05, 2010
6.656
6.758
6.575
6.719
177,456,432
+0.04(+0.59%)
Jan 04, 2010
6.797
6.814
6.641
6.679
152,355,296
-0.03(-0.46%)
Dec 31, 2009
6.838
6.710
6.710
6.710
90,672,720
-0.10(-1.44%)
Dec 30, 2009
6.904
6.904
6.748
6.808
138,588,384
-0.15(-2.09%)
Dec 29, 2009
7.048
7.112
6.911
6.954
168,405,328
+0.00(+0.07%)
Dec 28, 2009
6.971
7.082
6.910
6.949
175,690,496
+0.04(+0.61%)
Dec 24, 2009
6.944
6.969
6.861
6.907
102,816,752
-0.02(-0.34%)
Dec 23, 2009
6.724
6.936
6.702
6.931
191,381,888
+0.26(+3.88%)
Dec 22, 2009
6.672
6.784
6.617
6.672
164,545,200
+0.05(+0.72%)
Dec 21, 2009
6.509
6.644
6.494
6.624
189,853,664
+0.21(+3.35%)
Dec 18, 2009
6.380
6.424
6.268
6.409
192,558,912
+0.08(+1.24%)
Dec 17, 2009
6.453
6.489
6.330
6.331
169,941,168
-0.07(-1.13%)
Dec 16, 2009
6.531
6.557
6.368
6.403
205,449,824
-0.09(-1.44%)
Dec 15, 2009
6.523
6.607
6.464
6.496
148,930,912
-0.06(-0.88%)
Dec 14, 2009
6.496
6.615
6.452
6.554
200,622,400
-0.14(-2.06%)
Dec 11, 2009
6.788
6.799
6.644
6.692
161,405,936
-0.06(-0.91%)
Dec 10, 2009
6.605
6.794
6.604
6.753
227,407,568
+0.20(+3.10%)
Dec 09, 2009
6.714
6.720
6.476
6.550
252,949,344
-0.14(-2.09%)
Dec 08, 2009
6.699
6.788
6.628
6.690
160,432,272
-0.00(-0.07%)
Dec 07, 2009
6.884
6.934
6.676
6.695
157,108,112
-0.17(-2.45%)
Dec 04, 2009
7.154
7.156
6.740
6.863
297,243,392
-0.18(-2.54%)
Dec 03, 2009
7.164
7.278
7.022
7.042
331,043,712
-0.05(-0.76%)
Dec 02, 2009
6.941
7.117
6.932
7.096
235,521,312
+0.19(+2.71%)
Dec 01, 2009
6.831
6.951
6.772
6.909
193,254,960
+0.13(+1.91%)
Nov 30, 2009
6.594
6.788
6.593
6.780
202,865,072
+0.21(+3.17%)
Nov 27, 2009
6.500
6.634
6.479
6.572
88,659,336
-0.11(-1.71%)
Nov 25, 2009
6.650
6.694
6.604
6.686
101,767,688
+0.05(+0.82%)
Nov 24, 2009
6.663
6.701
6.595
6.631
146,651,088
-0.00(-0.05%)
Nov 23, 2009
6.537
6.634
6.535
6.634
137,114,096
+0.17(+2.58%)
Nov 20, 2009
6.373
6.484
6.356
6.468
133,423,912
+0.03(+0.52%)
Nov 19, 2009
6.512
6.512
6.409
6.434
120,244,536
-0.11(-1.75%)
Nov 18, 2009
6.530
6.555
6.461
6.549
104,514,792
+0.00(+0.03%)
Nov 17, 2009
6.555
6.577
6.451
6.547
155,324,240
-0.02(-0.26%)
Nov 16, 2009
6.590
6.712
6.534
6.564
179,740,480
-0.07(-1.04%)
Nov 13, 2009
6.527
6.634
6.472
6.633
148,011,504
+0.12(+1.87%)
Nov 12, 2009
6.484
6.592
6.484
6.511
144,522,048
+0.03(+0.48%)
Nov 11, 2009
6.539
6.550
6.401
6.480
149,032,256
-0.01(-0.18%)
Nov 10, 2009
6.325
6.515
6.285
6.492
211,080,608
+0.17(+2.75%)
Nov 09, 2009
6.341
6.401
6.265
6.319
172,890,960
+0.02(+0.37%)
Nov 06, 2009
6.136
6.334
6.119
6.295
265,221,440
+0.28(+4.63%)
Nov 05, 2009
5.859
6.033
5.799
6.016
182,162,640
+0.18(+3.00%)
Nov 04, 2009
5.936
5.949
5.824
5.841
152,707,312
-0.06(-1.07%)
Nov 03, 2009
5.870
5.930
5.818
5.905
189,999,888
-0.02(-0.40%)
Nov 02, 2009
5.919
5.961
5.822
5.928
226,124,480
+0.00(+0.03%)
Oct 30, 2009
6.084
6.131
5.897
5.927
266,953,760
-0.19(-3.07%)
Oct 29, 2009
6.180
6.200
5.992
6.114
257,039,216
+0.05(+0.77%)
Oct 28, 2009
6.064
6.241
6.024
6.068
338,433,344
-0.02(-0.35%)
Oct 27, 2009
6.132
6.198
5.957
6.089
406,698,272
-0.13(-2.06%)
Oct 26, 2009
5.947
6.269
5.911
6.217
646,260,032
+0.31(+5.19%)
Oct 23, 2009
5.839
5.968
5.518
5.911
1,168,857,728
+1.25(+26.80%)
Oct 22, 2009
4.672
4.694
4.574
4.662
327,530,816
+0.00(+0.03%)
Oct 21, 2009
4.752
4.820
4.635
4.660
155,162,160
-0.08(-1.64%)
Oct 20, 2009
4.706
4.794
4.702
4.738
155,915,888
+0.01(+0.32%)
Oct 19, 2009
4.756
4.803
4.701
4.723
120,633,488
-0.03(-0.67%)
Oct 16, 2009
4.754
4.795
4.670
4.755
141,134,528
-0.03(-0.72%)
Oct 15, 2009
4.745
4.842
4.743
4.789
125,135,432
-0.07(-1.49%)
Oct 14, 2009
4.800
4.880
4.790
4.862
111,133,280
+0.13(+2.77%)
Oct 13, 2009
4.680
4.751
4.673
4.730
94,633,456
+0.06(+1.31%)
Oct 12, 2009
4.769
4.801
4.643
4.669
112,089,344
-0.11(-2.20%)
Oct 09, 2009
4.739
4.786
4.702
4.774
94,141,656
+0.02(+0.51%)
Oct 08, 2009
4.729
4.825
4.700
4.750
194,014,624
+0.06(+1.33%)
Oct 07, 2009
4.564
4.713
4.547
4.687
149,251,888
+0.15(+3.37%)
Oct 06, 2009
4.456
4.543
4.410
4.535
139,600,384
+0.11(+2.53%)
Oct 05, 2009
4.502
4.536
4.403
4.423
140,901,744
-0.06(-1.31%)
Oct 02, 2009
4.492
4.546
4.468
4.482
101,052,328
-0.06(-1.31%)
Oct 01, 2009
4.614
4.634
4.508
4.541
132,941,104
-0.12(-2.49%)
Sep 30, 2009
4.602
4.697
4.561
4.657
168,364,400
+0.08(+1.79%)
Sep 29, 2009
4.587
4.606
4.494
4.575
88,082,944
-0.02(-0.53%)
Sep 28, 2009
4.541
4.630
4.519
4.600
70,333,864
+0.08(+1.87%)
Sep 25, 2009
4.561
4.602
4.477
4.515
85,348,992
-0.08(-1.73%)
Sep 24, 2009
4.589
4.625
4.528
4.595
101,738,824
-0.01(-0.29%)
Sep 23, 2009
4.630
4.714
4.600
4.608
113,971,120
-0.07(-1.46%)
Sep 22, 2009
4.562
4.698
4.544
4.676
165,685,536
+0.16(+3.52%)
Sep 21, 2009
4.474
4.527
4.414
4.517
84,383,824
+0.01(+0.31%)
Sep 18, 2009
4.526
4.539
4.463
4.503
135,728,480
-0.01(-0.18%)
Sep 17, 2009
4.527
4.549
4.440
4.511
157,822,752
-0.01(-0.29%)
Sep 16, 2009
4.285
4.538
4.285
4.524
262,628,768
+0.36(+8.56%)
Sep 15, 2009
4.199
4.211
4.130
4.168
89,143,992
-0.02(-0.37%)
Sep 14, 2009
4.181
4.219
4.163
4.183
71,607,592
-0.03(-0.80%)
Sep 11, 2009
4.212
4.235
4.178
4.217
120,457,856
+0.03(+0.82%)
Sep 10, 2009
4.107
4.194
4.105
4.183
140,790,880
+0.08(+1.96%)
Sep 09, 2009
4.021
4.122
4.016
4.102
135,838,144
+0.07(+1.66%)
Sep 08, 2009
3.984
4.042
3.934
4.036
141,082,064
+0.10(+2.57%)
Sep 04, 2009
3.904
3.980
3.872
3.934
93,674,520
+0.02(+0.52%)
Sep 03, 2009
3.910
3.939
3.866
3.914
82,996,776
+0.02(+0.41%)
Sep 02, 2009
3.942
3.998
3.881
3.898
130,558,512
-0.05(-1.29%)
Sep 01, 2009
4.028
4.111
3.941
3.949
125,208,904
-0.10(-2.50%)
Aug 31, 2009
4.087
4.088
4.008
4.050
105,522,456
-0.08(-1.90%)
Aug 28, 2009
4.229
4.240
4.119
4.128
92,631,856
-0.08(-1.84%)
Aug 27, 2009
4.191
4.233
4.147
4.206
80,140,448
+0.02(+0.37%)
Aug 26, 2009
4.195
4.228
4.159
4.190
72,444,920
-0.01(-0.23%)
Aug 25, 2009
4.223
4.307
4.188
4.200
96,045,264
-0.02(-0.37%)
Aug 24, 2009
4.249
4.269
4.202
4.215
94,685,216
-0.02(-0.59%)
Aug 21, 2009
4.229
4.243
4.167
4.240
122,913,216
+0.05(+1.08%)
Aug 20, 2009
4.139
4.208
4.123
4.195
107,751,608
+0.05(+1.31%)
Aug 19, 2009
4.036
4.140
4.015
4.140
103,655,056
+0.04(+1.07%)
Aug 18, 2009
4.061
4.125
4.030
4.096
117,946,304
+0.05(+1.31%)
Aug 17, 2009
4.048
4.079
4.003
4.043
138,095,824
-0.13(-3.02%)
Aug 14, 2009
4.196
4.199
4.129
4.169
98,741,592
-0.05(-1.21%)
Aug 13, 2009
4.276
4.308
4.194
4.220
114,516,280
-0.07(-1.58%)
Aug 12, 2009
4.161
4.320
4.159
4.288
112,651,680
+0.12(+2.87%)
Aug 11, 2009
4.172
4.210
4.113
4.168
100,734,464
-0.04(-1.04%)
Aug 10, 2009
4.241
4.263
4.154
4.212
88,895,992
-0.04(-1.03%)
Aug 07, 2009
4.195
4.288
4.195
4.256
112,828,520
+0.04(+1.01%)
Aug 06, 2009
4.206
4.232
4.143
4.214
94,080,192
+0.01(+0.21%)
Aug 05, 2009
4.272
4.277
4.141
4.205
145,925,504
-0.08(-1.76%)
Aug 04, 2009
4.364
4.364
4.237
4.280
123,828,688
-0.08(-1.88%)
Aug 03, 2009
4.318
4.400
4.318
4.362
133,573,144
+0.08(+1.96%)
Jul 31, 2009
4.278
4.327
4.221
4.278
118,013,744
-0.02(-0.38%)
Jul 30, 2009
4.272
4.352
4.249
4.294
145,403,936
+0.09(+2.07%)
Jul 29, 2009
4.214
4.265
4.166
4.207
130,361,992
-0.03(-0.75%)
Jul 28, 2009
4.182
4.272
4.120
4.239
175,780,784
+0.04(+0.88%)
Jul 27, 2009
4.250
4.314
4.168
4.202
226,144,384
-0.11(-2.60%)
Jul 24, 2009
4.370
4.435
4.265
4.314
385,173,056
-0.37(-7.86%)
Jul 23, 2009
4.481
4.709
4.469
4.682
381,528,512
+0.25(+5.72%)
Jul 22, 2009
4.422
4.451
4.379
4.429
106,113,408
-0.01(-0.25%)
Jul 21, 2009
4.416
4.440
4.360
4.440
154,532,432
+0.04(+0.88%)
Jul 20, 2009
4.303
4.434
4.303
4.401
121,400,392
+0.12(+2.77%)
Jul 17, 2009
4.280
4.315
4.250
4.282
101,460,872
-0.01(-0.30%)
Jul 16, 2009
4.211
4.302
4.176
4.295
107,488,712
+0.08(+1.85%)
Jul 15, 2009
4.140
4.222
4.129
4.218
127,076,984
+0.13(+3.17%)
Jul 14, 2009
4.064
4.111
4.012
4.088
91,085,632
+0.02(+0.59%)
Jul 13, 2009
3.973
4.073
3.891
4.064
161,375,664
+0.19(+4.95%)
Jul 10, 2009
3.867
3.932
3.800
3.872
119,803,280
-0.02(-0.60%)
Jul 09, 2009
3.903
3.918
3.832
3.896
127,488,152
+0.04(+0.96%)
Jul 08, 2009
3.814
3.887
3.776
3.859
171,213,904
+0.09(+2.29%)
Jul 07, 2009
3.917
3.925
3.762
3.773
130,139,792
-0.12(-3.16%)
Jul 06, 2009
3.913
3.935
3.818
3.896
147,721,600
-0.06(-1.54%)
Jul 02, 2009
4.046
4.059
3.916
3.957
144,720,192
-0.11(-2.79%)
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.