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
Synnex Corp
(NY:
SNX
)
126.31
+0.46 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2008
9.407
9.488
9.317
9.407
242,010
-0.13(-1.33%)
Feb 28, 2008
9.538
9.669
9.470
9.534
352,618
-0.12(-1.26%)
Feb 27, 2008
9.583
9.733
9.412
9.656
338,239
-0.08(-0.84%)
Feb 26, 2008
9.606
9.945
9.583
9.737
220,773
+0.09(+0.98%)
Feb 25, 2008
9.597
9.696
9.470
9.642
295,323
+0.07(+0.71%)
Feb 22, 2008
9.475
9.601
9.416
9.574
272,910
+0.10(+1.05%)
Feb 21, 2008
9.864
9.864
9.448
9.475
379,607
-0.34(-3.45%)
Feb 20, 2008
9.538
9.832
9.493
9.814
405,489
+0.24(+2.50%)
Feb 19, 2008
9.818
9.841
9.574
9.574
347,973
-0.07(-0.70%)
Feb 18, 2008
9.818
9.913
9.561
9.642
0
+0.00(+0.00%)
Feb 15, 2008
9.818
9.913
9.561
9.642
299,748
-0.24(-2.47%)
Feb 14, 2008
9.267
9.945
9.267
9.886
717,404
-0.36(-3.53%)
Feb 13, 2008
10.32
10.36
10.13
10.25
270,547
+0.01(+0.13%)
Feb 12, 2008
10.43
10.53
10.06
10.23
395,811
-0.23(-2.20%)
Feb 11, 2008
9.751
10.57
9.642
10.46
679,576
+0.68(+6.93%)
Feb 08, 2008
9.832
10.04
9.728
9.787
249,089
-0.09(-0.87%)
Feb 07, 2008
10.17
10.21
9.751
9.873
421,859
-0.37(-3.58%)
Feb 06, 2008
9.999
10.37
9.959
10.24
662,607
+0.38(+3.90%)
Feb 05, 2008
9.990
10.22
9.832
9.855
509,173
-0.25(-2.46%)
Feb 04, 2008
9.900
10.17
9.705
10.10
501,158
+0.16(+1.59%)
Feb 01, 2008
9.624
9.963
9.624
9.945
261,920
+0.32(+3.29%)
Jan 31, 2008
9.461
9.719
9.461
9.629
373,634
+0.14(+1.43%)
Jan 30, 2008
9.493
9.846
9.380
9.493
315,301
-0.13(-1.36%)
Jan 29, 2008
9.705
9.773
9.357
9.624
314,790
-0.02(-0.23%)
Jan 28, 2008
9.276
9.678
9.073
9.647
242,453
+0.31(+3.29%)
Jan 25, 2008
9.674
9.674
9.199
9.339
314,790
-0.20(-2.13%)
Jan 24, 2008
9.281
9.656
9.244
9.543
266,300
+0.33(+3.58%)
Jan 23, 2008
9.371
9.394
8.666
9.213
624,714
-0.38(-4.00%)
Jan 22, 2008
9.186
9.714
9.186
9.597
366,776
-0.13(-1.35%)
Jan 21, 2008
9.674
9.864
9.543
9.728
0
+0.00(+0.00%)
Jan 18, 2008
9.674
9.864
9.543
9.728
322,090
+0.09(+0.94%)
Jan 17, 2008
10.04
10.09
9.534
9.638
351,512
-0.30(-3.05%)
Jan 16, 2008
10.02
10.37
9.864
9.941
638,651
-0.13(-1.30%)
Jan 15, 2008
10.21
10.37
9.927
10.07
608,566
-0.43(-4.13%)
Jan 14, 2008
9.475
10.76
9.475
10.51
1,172,225
+1.15(+12.33%)
Jan 11, 2008
9.877
10.57
9.041
9.353
1,903,130
+0.65(+7.42%)
Jan 10, 2008
8.087
8.706
7.979
8.706
594,961
+0.61(+7.54%)
Jan 09, 2008
8.042
8.168
7.970
8.096
310,808
+0.05(+0.62%)
Jan 08, 2008
8.376
8.417
8.001
8.046
564,765
-0.33(-3.89%)
Jan 07, 2008
8.295
8.471
8.218
8.372
573,392
+0.12(+1.48%)
Jan 04, 2008
8.367
8.485
8.227
8.250
212,810
-0.26(-3.08%)
Jan 03, 2008
8.666
8.765
8.498
8.512
276,077
-0.09(-1.05%)
Jan 02, 2008
8.815
8.833
8.539
8.602
267,008
-0.26(-2.91%)
Jan 01, 2008
8.838
8.969
8.779
8.860
0
+0.00(+0.00%)
Dec 31, 2007
8.838
8.969
8.779
8.860
204,182
-0.01(-0.15%)
Dec 28, 2007
8.860
8.955
8.838
8.874
195,334
+0.13(+1.45%)
Dec 27, 2007
9.321
9.353
8.729
8.747
238,913
-0.55(-5.89%)
Dec 26, 2007
9.317
9.375
9.118
9.294
195,997
-0.03(-0.29%)
Dec 24, 2007
9.222
9.339
9.177
9.321
87,380
+0.14(+1.58%)
Dec 21, 2007
9.018
9.177
8.905
9.177
500,391
+0.33(+3.73%)
Dec 20, 2007
8.896
8.928
8.625
8.847
230,064
+0.01(+0.10%)
Dec 19, 2007
8.729
8.883
8.611
8.838
295,279
+0.05(+0.51%)
Dec 18, 2007
8.783
8.828
8.611
8.792
230,728
+0.13(+1.51%)
Dec 17, 2007
8.711
8.765
8.593
8.661
197,767
-0.11(-1.24%)
Dec 14, 2007
8.806
9.014
8.756
8.770
183,609
-0.16(-1.77%)
Dec 13, 2007
8.932
8.955
8.770
8.928
237,143
-0.09(-1.00%)
Dec 12, 2007
9.208
9.249
8.887
9.018
154,740
+0.05(+0.50%)
Dec 11, 2007
9.484
9.516
8.964
8.973
227,852
-0.43(-4.61%)
Dec 10, 2007
9.380
9.452
9.299
9.407
134,278
+0.03(+0.29%)
Dec 07, 2007
9.493
9.547
9.290
9.380
100,210
-0.10(-1.10%)
Dec 06, 2007
9.181
9.484
9.136
9.484
242,895
+0.34(+3.76%)
Dec 05, 2007
9.095
9.281
9.045
9.140
339,345
+0.13(+1.40%)
Dec 04, 2007
9.059
9.131
8.896
9.014
305,499
-0.11(-1.24%)
Dec 03, 2007
9.276
9.335
9.068
9.127
292,890
-0.21(-2.28%)
Nov 30, 2007
9.719
9.868
9.294
9.339
445,972
-0.19(-1.99%)
Nov 29, 2007
9.904
9.963
9.529
9.529
250,859
-0.38(-3.88%)
Nov 28, 2007
9.678
9.936
9.511
9.913
203,519
+0.44(+4.63%)
Nov 27, 2007
9.520
9.629
9.371
9.475
188,476
+0.06(+0.67%)
Nov 26, 2007
9.764
9.818
9.371
9.412
186,706
-0.36(-3.66%)
Nov 23, 2007
9.452
9.855
9.452
9.769
140,029
+0.40(+4.25%)
Nov 21, 2007
9.394
9.651
9.271
9.371
255,931
-0.18(-1.89%)
Nov 20, 2007
10.04
10.04
9.371
9.552
948,133
-0.50(-4.99%)
Nov 19, 2007
9.859
10.10
9.692
10.05
441,768
+0.13(+1.27%)
Nov 16, 2007
9.945
9.968
9.705
9.927
427,832
+0.00(+0.05%)
Nov 15, 2007
9.895
9.990
9.769
9.922
259,265
+0.02(+0.18%)
Nov 14, 2007
9.692
10.02
9.660
9.904
696,610
+0.33(+3.50%)
Nov 13, 2007
9.285
9.674
9.186
9.570
294,438
+0.46(+5.06%)
Nov 12, 2007
9.199
9.375
9.064
9.109
210,597
-0.11(-1.18%)
Nov 09, 2007
9.086
9.249
8.960
9.217
295,323
+0.02(+0.20%)
Nov 08, 2007
9.226
9.262
8.982
9.199
455,926
+0.07(+0.74%)
Nov 07, 2007
9.570
9.601
9.118
9.131
329,391
-0.54(-5.61%)
Nov 06, 2007
9.977
9.981
9.452
9.674
379,607
-0.22(-2.19%)
Nov 05, 2007
9.818
9.959
9.755
9.891
205,509
+0.01(+0.14%)
Nov 02, 2007
9.900
9.936
9.823
9.877
298,199
-0.03(-0.32%)
Nov 01, 2007
9.886
10.04
9.787
9.909
363,900
-0.20(-2.01%)
Oct 31, 2007
10.00
10.20
9.945
10.11
260,814
+0.14(+1.36%)
Oct 30, 2007
10.04
10.18
9.922
9.977
241,346
-0.15(-1.52%)
Oct 29, 2007
10.10
10.34
10.04
10.13
180,070
+0.04(+0.40%)
Oct 26, 2007
10.03
10.13
9.868
10.09
234,710
+0.16(+1.59%)
Oct 25, 2007
9.886
10.10
9.773
9.931
363,015
-0.01(-0.09%)
Oct 24, 2007
10.27
10.31
9.782
9.941
514,327
-0.46(-4.39%)
Oct 23, 2007
10.35
10.40
10.16
10.40
608,344
+0.17(+1.64%)
Oct 22, 2007
9.755
10.31
9.755
10.23
503,267
+0.38(+3.85%)
Oct 19, 2007
9.904
10.01
9.746
9.850
415,665
-0.07(-0.73%)
Oct 18, 2007
9.945
9.986
9.837
9.922
227,631
-0.06(-0.59%)
Oct 17, 2007
9.950
10.05
9.922
9.981
513,443
+0.14(+1.47%)
Oct 16, 2007
9.823
9.895
9.683
9.837
759,214
+0.01(+0.09%)
Oct 15, 2007
10.04
10.04
9.764
9.827
388,677
-0.19(-1.89%)
Oct 12, 2007
9.778
10.02
9.764
10.02
726,916
+0.33(+3.36%)
Oct 11, 2007
9.470
9.778
9.443
9.692
801,245
+0.33(+3.57%)
Oct 10, 2007
9.267
9.403
9.158
9.357
288,466
+0.12(+1.32%)
Oct 09, 2007
9.412
9.452
9.213
9.235
293,996
-0.13(-1.35%)
Oct 08, 2007
9.592
9.592
9.357
9.362
203,076
-0.23(-2.40%)
Oct 05, 2007
9.375
9.647
9.335
9.592
292,447
+0.36(+3.92%)
Oct 04, 2007
9.271
9.448
9.186
9.231
310,145
+0.02(+0.25%)
Oct 03, 2007
9.204
9.330
9.100
9.208
313,905
-0.01(-0.15%)
Oct 02, 2007
9.235
9.403
9.158
9.222
373,413
+0.04(+0.44%)
Oct 01, 2007
9.285
9.439
9.177
9.181
542,864
-0.11(-1.22%)
Sep 28, 2007
9.434
9.615
9.271
9.294
306,605
-0.11(-1.20%)
Sep 27, 2007
9.660
9.660
9.398
9.407
773,372
-0.19(-1.98%)
Sep 26, 2007
9.579
9.656
9.380
9.597
760,320
+0.12(+1.29%)
Sep 25, 2007
8.756
9.656
8.752
9.475
1,296,327
-0.09(-0.90%)
Sep 24, 2007
9.497
9.773
9.389
9.561
824,473
+0.12(+1.24%)
Sep 21, 2007
9.629
9.629
9.366
9.443
611,441
-0.09(-1.00%)
Sep 20, 2007
9.719
9.755
9.493
9.538
295,987
-0.16(-1.68%)
Sep 19, 2007
9.574
9.724
9.511
9.701
784,654
+0.19(+1.95%)
Sep 18, 2007
9.118
9.538
9.064
9.516
671,391
+0.44(+4.88%)
Sep 17, 2007
9.199
9.222
9.014
9.073
464,333
-0.17(-1.81%)
Sep 14, 2007
9.181
9.262
9.095
9.240
491,542
+0.05(+0.49%)
Sep 13, 2007
8.960
9.290
8.792
9.195
866,504
+0.31(+3.46%)
Sep 12, 2007
8.991
9.059
8.810
8.887
304,393
-0.10(-1.16%)
Sep 11, 2007
9.054
9.138
8.964
8.991
617,635
-0.01(-0.15%)
Sep 10, 2007
9.041
9.136
8.770
9.005
403,719
-0.01(-0.15%)
Sep 07, 2007
9.131
9.226
8.973
9.018
662,764
-0.23(-2.49%)
Sep 06, 2007
9.267
9.366
9.177
9.249
755,674
+0.01(+0.15%)
Sep 05, 2007
9.353
9.421
9.186
9.235
353,946
-0.14(-1.49%)
Sep 04, 2007
8.973
9.520
8.973
9.375
316,118
+0.37(+4.12%)
Aug 31, 2007
8.946
9.041
8.869
9.005
204,625
+0.22(+2.47%)
Aug 30, 2007
8.905
9.036
8.747
8.788
466,323
-0.24(-2.61%)
Aug 29, 2007
9.009
9.041
8.874
9.023
220,331
+0.10(+1.11%)
Aug 28, 2007
9.131
9.131
8.878
8.923
333,815
-0.25(-2.76%)
Aug 27, 2007
9.177
9.258
9.064
9.177
256,389
-0.09(-0.98%)
Aug 24, 2007
9.127
9.267
8.964
9.267
301,296
+0.14(+1.54%)
Aug 23, 2007
9.439
9.507
9.104
9.127
392,437
-0.28(-3.03%)
Aug 22, 2007
9.638
9.692
9.366
9.412
307,711
-0.09(-0.90%)
Aug 21, 2007
9.552
9.597
9.357
9.497
215,685
-0.05(-0.57%)
Aug 20, 2007
9.434
9.620
9.317
9.552
393,543
+0.19(+2.03%)
Aug 17, 2007
9.778
9.990
9.362
9.362
815,845
-0.02(-0.19%)
Aug 16, 2007
8.937
9.389
8.548
9.380
541,316
+0.45(+5.06%)
Aug 15, 2007
9.412
9.642
8.910
8.928
290,457
-0.48(-5.14%)
Aug 14, 2007
9.452
9.913
9.344
9.412
487,339
-0.07(-0.76%)
Aug 13, 2007
9.868
9.945
9.434
9.484
568,525
-0.14(-1.50%)
Aug 10, 2007
9.488
9.945
9.136
9.629
1,084,313
+0.12(+1.24%)
Aug 09, 2007
9.059
9.778
9.014
9.511
1,421,757
+0.28(+3.09%)
Aug 08, 2007
8.960
9.249
8.887
9.226
1,057,192
+0.21(+2.36%)
Aug 07, 2007
8.833
9.145
8.801
9.014
659,667
+0.20(+2.26%)
Aug 06, 2007
8.810
8.905
8.571
8.815
808,988
-0.00(-0.05%)
Aug 03, 2007
8.928
9.348
8.806
8.819
697,052
-0.53(-5.66%)
Aug 02, 2007
9.394
9.665
9.226
9.348
3,565,343
-0.00(-0.05%)
Aug 01, 2007
9.235
9.394
9.163
9.353
558,349
+0.17(+1.82%)
Jul 31, 2007
9.488
9.488
9.186
9.186
505,479
-0.22(-2.35%)
Jul 30, 2007
9.267
9.457
9.118
9.407
503,267
+0.11(+1.22%)
Jul 27, 2007
9.308
9.362
9.118
9.294
1,299,203
+0.34(+3.84%)
Jul 26, 2007
9.448
9.457
8.847
8.951
1,092,808
-0.62(-6.47%)
Jul 25, 2007
9.601
9.696
9.452
9.570
467,208
+0.00(+0.00%)
Jul 24, 2007
9.484
9.601
9.416
9.570
399,737
-0.06(-0.61%)
Jul 23, 2007
9.538
9.714
9.484
9.629
340,894
+0.09(+0.95%)
Jul 20, 2007
9.687
9.687
9.416
9.538
422,965
-0.17(-1.77%)
Jul 19, 2007
9.692
9.760
9.597
9.710
426,947
+0.10(+1.08%)
Jul 18, 2007
9.534
9.651
9.502
9.606
299,305
+0.02(+0.24%)
Jul 17, 2007
9.543
9.629
9.479
9.583
216,128
+0.08(+0.81%)
Jul 16, 2007
9.547
9.606
9.470
9.507
245,771
-0.09(-0.90%)
Jul 13, 2007
9.565
9.629
9.488
9.592
175,203
+0.03(+0.28%)
Jul 12, 2007
9.516
9.574
9.497
9.565
278,068
+0.10(+1.10%)
Jul 11, 2007
9.394
9.543
9.394
9.461
365,891
+0.07(+0.77%)
Jul 10, 2007
9.448
9.543
9.330
9.389
477,827
-0.12(-1.24%)
Jul 09, 2007
9.457
9.511
9.439
9.507
486,675
+0.05(+0.53%)
Jul 06, 2007
9.267
9.520
9.195
9.457
569,189
+0.18(+1.95%)
Jul 05, 2007
9.380
9.380
9.222
9.276
372,085
-0.11(-1.20%)
Jul 03, 2007
9.403
9.403
9.321
9.389
132,066
-0.02(-0.19%)
Jul 02, 2007
9.407
9.502
9.308
9.407
346,645
+0.09(+0.97%)
Jun 29, 2007
9.502
9.556
9.168
9.317
673,603
-0.13(-1.39%)
Jun 28, 2007
9.366
9.511
9.366
9.448
383,810
+0.09(+0.97%)
Jun 27, 2007
9.642
9.742
9.308
9.357
877,786
-0.33(-3.41%)
Jun 26, 2007
9.457
9.746
8.792
9.687
2,553,499
-0.05(-0.46%)
Jun 25, 2007
9.583
9.873
9.561
9.733
940,390
+0.20(+2.09%)
Jun 22, 2007
9.705
9.705
9.534
9.534
635,112
-0.16(-1.68%)
Jun 21, 2007
9.561
9.714
9.398
9.696
380,492
+0.14(+1.47%)
Jun 20, 2007
9.719
9.719
9.552
9.556
302,623
-0.16(-1.67%)
Jun 19, 2007
9.656
9.751
9.570
9.719
436,017
+0.06(+0.66%)
Jun 18, 2007
9.430
9.710
9.357
9.656
337,797
+0.22(+2.30%)
Jun 15, 2007
9.470
9.574
9.403
9.439
317,666
+0.13(+1.36%)
Jun 14, 2007
9.353
9.412
9.276
9.312
229,843
-0.01(-0.10%)
Jun 13, 2007
9.082
9.353
9.054
9.321
278,732
+0.24(+2.64%)
Jun 12, 2007
9.177
9.177
8.982
9.082
216,128
-0.16(-1.76%)
Jun 11, 2007
9.168
9.335
9.113
9.244
231,613
+0.07(+0.74%)
Jun 08, 2007
9.091
9.190
9.041
9.177
135,826
+0.09(+0.94%)
Jun 07, 2007
9.222
9.303
8.973
9.091
311,251
-0.15(-1.66%)
Jun 06, 2007
9.158
9.258
9.113
9.244
223,627
+0.04(+0.44%)
Jun 05, 2007
9.181
9.317
9.064
9.204
281,829
+0.03(+0.30%)
Jun 04, 2007
9.262
9.262
9.045
9.177
284,262
-0.14(-1.46%)
Jun 01, 2007
9.353
9.421
9.303
9.312
205,952
+0.05(+0.59%)
May 31, 2007
9.168
9.258
9.145
9.258
260,371
+0.09(+0.99%)
May 30, 2007
9.131
9.240
9.073
9.168
278,511
+0.04(+0.40%)
May 29, 2007
9.145
9.186
9.027
9.131
203,297
-0.01(-0.15%)
May 25, 2007
9.122
9.199
8.932
9.145
341,779
+0.08(+0.90%)
May 24, 2007
9.177
9.362
9.045
9.064
487,339
-0.11(-1.23%)
May 23, 2007
9.177
9.253
9.118
9.177
188,033
+0.02(+0.20%)
May 22, 2007
9.231
9.231
9.054
9.158
198,209
-0.09(-1.03%)
May 21, 2007
9.154
9.276
9.068
9.253
259,929
+0.08(+0.89%)
May 18, 2007
9.023
9.177
8.937
9.172
282,382
+0.15(+1.70%)
May 17, 2007
9.095
9.095
8.973
9.018
182,724
-0.11(-1.24%)
May 16, 2007
9.005
9.131
8.932
9.131
209,491
+0.14(+1.51%)
May 15, 2007
8.951
9.109
8.928
8.996
251,301
+0.03(+0.30%)
May 14, 2007
9.023
9.023
8.896
8.969
516,540
-0.05(-0.50%)
May 11, 2007
9.091
9.163
8.955
9.014
197,324
-0.01(-0.15%)
May 10, 2007
9.186
9.190
9.005
9.027
416,771
-0.20(-2.16%)
May 09, 2007
9.244
9.321
9.154
9.226
344,876
-0.09(-0.92%)
May 08, 2007
9.299
9.398
9.244
9.312
466,102
-0.05(-0.48%)
May 07, 2007
9.317
9.375
9.294
9.357
182,724
+0.03(+0.34%)
May 04, 2007
9.371
9.375
9.276
9.326
359,476
+0.03(+0.34%)
May 03, 2007
9.290
9.375
9.140
9.294
422,301
+0.05(+0.49%)
May 02, 2007
8.892
9.249
8.860
9.249
514,327
+0.36(+4.02%)
May 01, 2007
8.856
8.919
8.688
8.892
406,816
+0.05(+0.61%)
Apr 30, 2007
9.195
9.199
8.824
8.838
334,589
-0.38(-4.07%)
Apr 27, 2007
9.425
9.493
9.122
9.213
245,550
-0.18(-1.92%)
Apr 26, 2007
9.466
9.466
9.258
9.394
130,039
-0.03(-0.29%)
Apr 25, 2007
9.597
9.597
9.267
9.421
603,920
-0.09(-0.90%)
Apr 24, 2007
9.615
9.629
9.425
9.507
406,374
-0.09(-0.94%)
Apr 23, 2007
9.543
9.629
9.475
9.597
311,693
+0.06(+0.66%)
Apr 20, 2007
9.516
9.597
9.475
9.534
558,571
+0.11(+1.20%)
Apr 19, 2007
9.552
9.552
9.326
9.421
278,068
-0.15(-1.61%)
Apr 18, 2007
9.633
9.705
9.430
9.574
289,793
-0.14(-1.40%)
Apr 17, 2007
9.696
9.737
9.669
9.710
393,322
+0.05(+0.47%)
Apr 16, 2007
9.561
9.665
9.556
9.665
201,085
+0.16(+1.71%)
Apr 13, 2007
9.574
9.574
9.412
9.502
157,284
-0.05(-0.57%)
Apr 12, 2007
9.321
9.714
9.249
9.556
278,953
+0.25(+2.67%)
Apr 11, 2007
9.561
9.565
9.226
9.308
330,275
-0.17(-1.77%)
Apr 10, 2007
9.656
9.656
9.403
9.475
402,392
-0.20(-2.10%)
Apr 09, 2007
9.882
9.941
9.615
9.678
415,886
-0.22(-2.19%)
Apr 05, 2007
9.629
9.900
9.556
9.895
283,156
+0.34(+3.60%)
Apr 04, 2007
9.755
9.837
9.443
9.552
280,059
-0.19(-1.90%)
Apr 03, 2007
9.782
9.827
9.592
9.737
535,122
+0.07(+0.70%)
Apr 02, 2007
9.538
9.719
9.493
9.669
612,326
+0.07(+0.71%)
Mar 30, 2007
9.416
9.719
9.416
9.601
360,803
+0.20(+2.12%)
Mar 29, 2007
9.674
9.705
9.226
9.403
676,921
-0.30(-3.08%)
Mar 28, 2007
9.809
9.936
9.624
9.701
567,862
-0.23(-2.28%)
Mar 27, 2007
9.448
9.986
9.394
9.927
1,043,698
+0.48(+5.12%)
Mar 26, 2007
10.01
10.01
9.434
9.443
703,910
-0.61(-6.11%)
Mar 23, 2007
10.06
10.15
9.601
10.06
1,655,582
+1.13(+12.72%)
Mar 22, 2007
8.788
8.955
8.770
8.923
310,366
+0.18(+2.07%)
Mar 21, 2007
8.693
8.792
8.652
8.743
193,343
+0.08(+0.94%)
Mar 20, 2007
8.363
8.715
8.340
8.661
285,590
+0.30(+3.57%)
Mar 19, 2007
8.453
8.498
8.263
8.363
249,310
-0.02(-0.22%)
Mar 16, 2007
8.150
8.399
8.114
8.381
412,347
+0.24(+2.89%)
Mar 15, 2007
8.046
8.164
8.046
8.146
99,326
+0.12(+1.52%)
Mar 14, 2007
7.988
8.083
7.798
8.024
247,319
+0.00(+0.06%)
Mar 13, 2007
8.159
8.178
7.920
8.019
237,586
-0.14(-1.72%)
Mar 12, 2007
8.250
8.313
8.119
8.159
236,037
-0.07(-0.82%)
Mar 09, 2007
8.358
8.449
8.178
8.227
193,121
-0.07(-0.87%)
Mar 08, 2007
8.367
8.399
8.218
8.300
239,577
-0.00(-0.05%)
Mar 07, 2007
8.385
8.435
8.232
8.304
213,252
-0.05(-0.65%)
Mar 06, 2007
8.354
8.489
8.245
8.358
235,152
+0.09(+1.15%)
Mar 05, 2007
8.223
8.385
8.173
8.263
367,219
-0.00(-0.05%)
Mar 02, 2007
8.408
8.408
8.114
8.268
193,564
-0.19(-2.19%)
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.