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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:35 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 28, 2009
3916
3916
3761
3830
1,662,560,896
-85.50(-2.18%)
Feb 27, 2009
3849
3948
3849
3916
2,078,195,968
+66.60(+1.73%)
Feb 26, 2009
3816
3884
3804
3849
1,190,213,632
+32.60(+0.85%)
Feb 25, 2009
3851
3852
3772
3816
1,082,778,240
-34.30(-0.89%)
Feb 24, 2009
3889
3960
3845
3851
985,111,808
+0.00(+0.00%)
Feb 23, 2009
3889
3960
3845
3851
985,111,808
-38.40(-0.99%)
Feb 21, 2009
4018
4018
3878
3889
1,300,936,064
-129.30(-3.22%)
Feb 20, 2009
4007
4045
3984
4018
1,173,914,624
+11.60(+0.29%)
Feb 19, 2009
4034
4056
3938
4007
1,275,963,392
-27.30(-0.68%)
Feb 18, 2009
4135
4135
3995
4034
1,226,667,264
-100.70(-2.44%)
Feb 17, 2009
4190
4190
4127
4135
765,927,296
+0.00(+0.00%)
Feb 16, 2009
4190
4190
4127
4135
765,927,296
-54.80(-1.31%)
Feb 14, 2009
4202
4292
4168
4190
1,461,771,776
-12.60(-0.30%)
Feb 13, 2009
4234
4234
4135
4202
1,326,826,752
-32.10(-0.76%)
Feb 12, 2009
4213
4244
4182
4234
977,770,496
+21.20(+0.50%)
Feb 11, 2009
4308
4310
4210
4213
1,113,424,768
-94.50(-2.19%)
Feb 10, 2009
4292
4334
4244
4308
1,158,075,136
+0.00(+0.00%)
Feb 09, 2009
4292
4334
4244
4308
1,158,075,136
+15.70(+0.37%)
Feb 07, 2009
4229
4331
4226
4292
1,412,522,880
+63.00(+1.49%)
Feb 06, 2009
4229
4235
4134
4229
1,216,188,672
+0.30(+0.01%)
Feb 05, 2009
4164
4263
4160
4229
1,196,793,984
+64.10(+1.54%)
Feb 04, 2009
4078
4173
4043
4164
1,085,343,360
+86.70(+2.13%)
Feb 03, 2009
4150
4150
4037
4078
929,235,776
+0.00(+0.00%)
Feb 02, 2009
4150
4150
4037
4078
929,235,776
-71.80(-1.73%)
Jan 31, 2009
4190
4228
4125
4150
1,496,062,720
-40.50(-0.97%)
Jan 30, 2009
4295
4295
4148
4190
1,387,667,200
-105.10(-2.45%)
Jan 29, 2009
4194
4318
4194
4295
1,714,540,416
+100.80(+2.40%)
Jan 28, 2009
4209
4211
4131
4194
1,264,648,448
-14.60(-0.35%)
Jan 27, 2009
4052
4225
4039
4209
1,524,347,776
+0.00(+0.00%)
Jan 26, 2009
4052
4225
4039
4209
1,524,347,776
+156.50(+3.86%)
Jan 24, 2009
4052
4071
3957
4052
1,508,583,552
+0.30(+0.01%)
Jan 23, 2009
4060
4154
4046
4052
1,614,858,880
-7.70(-0.19%)
Jan 22, 2009
4091
4113
4001
4060
2,068,435,584
-31.50(-0.77%)
Jan 21, 2009
4108
4184
4061
4091
2,078,463,744
-17.10(-0.42%)
Jan 20, 2009
4147
4252
4032
4108
1,879,365,248
+0.00(+0.00%)
Jan 19, 2009
4147
4252
4032
4108
1,879,365,248
-38.60(-0.93%)
Jan 17, 2009
4121
4252
4121
4147
1,380,947,456
+26.00(+0.63%)
Jan 16, 2009
4181
4199
4091
4121
1,247,030,272
-59.50(-1.42%)
Jan 15, 2009
4399
4426
4115
4181
1,309,107,200
-218.60(-4.97%)
Jan 14, 2009
4426
4426
4321
4399
928,428,992
-27.00(-0.61%)
Jan 13, 2009
4448
4471
4402
4426
785,473,920
+0.00(+0.00%)
Jan 12, 2009
4448
4471
4402
4426
785,473,920
-22.30(-0.50%)
Jan 10, 2009
4505
4535
4432
4448
979,530,112
-56.90(-1.26%)
Jan 09, 2009
4508
4515
4410
4505
923,008,000
-2.10(-0.05%)
Jan 08, 2009
4639
4639
4478
4508
1,059,568,384
-131.40(-2.83%)
Jan 07, 2009
4580
4676
4562
4639
1,036,086,016
+59.30(+1.29%)
Jan 06, 2009
4562
4618
4521
4580
836,676,096
+0.00(+0.00%)
Jan 05, 2009
4562
4618
4521
4580
836,676,096
+17.80(+0.39%)
Jan 03, 2009
4434
4562
4430
4562
407,295,488
+127.60(+2.88%)
Jan 02, 2009
4434
4434
4434
4434
0
+0.00(+0.00%)
Jan 01, 2009
4393
4456
4393
4434
241,902,208
+41.50(+0.94%)
Dec 31, 2008
4319
4406
4319
4393
430,343,904
+73.30(+1.70%)
Dec 30, 2008
4217
4326
4217
4319
441,106,816
+0.00(+0.00%)
Dec 29, 2008
4217
4326
4217
4319
441,106,816
+102.80(+2.44%)
Dec 27, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 26, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 25, 2008
4256
4256
4205
4217
158,371,008
-39.40(-0.93%)
Dec 24, 2008
4249
4307
4244
4256
607,289,600
+6.80(+0.16%)
Dec 23, 2008
4287
4305
4220
4249
767,254,400
+0.00(+0.00%)
Dec 22, 2008
4287
4305
4220
4249
767,254,400
-37.70(-0.88%)
Dec 20, 2008
4331
4331
4201
4287
1,576,532,224
-43.80(-1.01%)
Dec 19, 2008
4324
4353
4283
4331
1,089,176,064
+6.50(+0.15%)
Dec 18, 2008
4309
4341
4231
4324
1,135,986,176
+15.10(+0.35%)
Dec 17, 2008
4278
4330
4246
4309
929,308,928
+31.50(+0.74%)
Dec 16, 2008
4280
4341
4239
4278
871,526,208
+0.00(+0.00%)
Dec 15, 2008
4280
4341
4239
4278
871,526,208
-2.80(-0.07%)
Dec 13, 2008
4389
4389
4202
4280
1,101,084,672
-108.30(-2.47%)
Dec 12, 2008
4367
4430
4308
4389
1,054,034,624
+21.40(+0.49%)
Dec 11, 2008
4381
4407
4330
4367
1,097,104,640
-14.00(-0.32%)
Dec 10, 2008
4300
4413
4233
4381
1,106,828,672
+81.20(+1.89%)
Dec 09, 2008
4049
4318
4049
4300
1,243,254,656
+0.00(+0.00%)
Dec 08, 2008
4049
4318
4049
4300
1,243,254,656
+250.70(+6.19%)
Dec 06, 2008
4164
4164
4002
4049
1,116,563,072
-114.20(-2.74%)
Dec 05, 2008
4170
4261
4090
4164
1,270,801,152
-6.40(-0.15%)
Dec 04, 2008
4123
4191
4042
4170
1,201,073,152
+47.10(+1.14%)
Dec 03, 2008
4066
4137
3973
4123
1,586,775,936
+57.40(+1.41%)
Dec 02, 2008
4288
4288
4038
4066
1,041,732,416
+0.00(+0.00%)
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.