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
Corning
(NY:
GLW
)
36.12
-0.46 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2013
10.76
10.85
10.65
10.85
15,590,680
+0.07(+0.62%)
Apr 29, 2013
10.73
10.88
10.70
10.78
22,167,350
+0.13(+1.27%)
Apr 26, 2013
10.65
10.69
10.62
10.64
12,907,081
+0.00(+0.00%)
Apr 25, 2013
10.41
10.78
10.38
10.64
32,647,294
+0.28(+2.74%)
Apr 24, 2013
10.10
10.44
10.03
10.36
46,040,804
+0.54(+5.48%)
Apr 23, 2013
9.620
9.822
9.545
9.822
15,354,222
+0.23(+2.42%)
Apr 22, 2013
9.620
9.620
9.456
9.590
14,215,836
-0.01(-0.16%)
Apr 19, 2013
9.777
9.800
9.605
9.605
19,822,580
-0.16(-1.68%)
Apr 18, 2013
9.695
9.807
9.553
9.770
29,656,582
+0.07(+0.77%)
Apr 17, 2013
9.792
9.860
9.643
9.695
24,800,664
-0.16(-1.67%)
Apr 16, 2013
9.875
9.875
9.800
9.860
13,087,832
+0.04(+0.38%)
Apr 15, 2013
9.912
9.919
9.792
9.822
25,080,852
-0.13(-1.28%)
Apr 12, 2013
9.987
10.00
9.882
9.949
19,401,396
-0.05(-0.52%)
Apr 11, 2013
10.03
10.06
9.927
10.00
17,331,662
-0.02(-0.22%)
Apr 10, 2013
10.02
10.08
9.987
10.02
17,675,154
+0.04(+0.37%)
Apr 09, 2013
9.987
10.05
9.934
9.987
18,990,902
+0.00(+0.00%)
Apr 08, 2013
9.968
10.02
9.901
9.987
15,851,931
+0.03(+0.30%)
Apr 05, 2013
9.815
9.994
9.710
9.957
20,518,898
-0.02(-0.22%)
Apr 04, 2013
9.979
10.09
9.964
9.979
13,677,901
+0.00(+0.00%)
Apr 03, 2013
9.949
10.05
9.934
9.979
20,000,348
+0.01(+0.08%)
Apr 02, 2013
9.957
10.02
9.912
9.972
14,132,301
+0.00(+0.00%)
Apr 01, 2013
9.987
10.02
9.852
9.972
18,139,250
+0.00(+0.00%)
Mar 28, 2013
9.860
9.987
9.822
9.972
15,559,528
+0.13(+1.37%)
Mar 27, 2013
9.747
9.860
9.725
9.837
17,189,628
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.717
9.807
20,088,136
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.732
15,161,347
-0.03(-0.31%)
Mar 22, 2013
9.747
9.815
9.673
9.762
12,527,982
+0.04(+0.46%)
Mar 21, 2013
9.837
9.848
9.665
9.717
16,790,500
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,740,186
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,617,124
-0.01(-0.16%)
Mar 18, 2013
9.545
9.669
9.467
9.613
23,096,192
-0.05(-0.54%)
Mar 15, 2013
9.530
9.665
9.463
9.665
24,862,502
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,609
+0.13(+1.35%)
Mar 13, 2013
9.515
9.530
9.433
9.456
10,803,625
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,765
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,742
-0.06(-0.63%)
Mar 08, 2013
9.530
9.553
9.433
9.508
15,905,575
+0.04(+0.40%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,200
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.313
9.396
13,122,259
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,491,101
+0.10(+1.13%)
Mar 04, 2013
9.343
9.351
9.194
9.261
17,483,866
-0.10(-1.12%)
Mar 01, 2013
9.328
9.381
9.209
9.366
11,944,074
-0.07(-0.71%)
Feb 28, 2013
9.515
9.530
9.403
9.433
16,729,202
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,746,115
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.126
9.194
19,187,004
+0.02(+0.24%)
Feb 25, 2013
9.416
9.468
9.171
9.171
16,371,027
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.364
9,270,685
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,738
-0.09(-0.95%)
Feb 20, 2013
9.595
9.609
9.342
9.379
15,481,577
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,677,310
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,946
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,035,158
+0.13(+1.33%)
Feb 13, 2013
9.364
9.520
9.350
9.491
23,207,412
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,124,272
+0.10(+1.05%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,666
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.119
24,251,512
-0.03(-0.32%)
Feb 07, 2013
9.030
9.156
9.015
9.149
21,817,476
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,528,252
+0.29(+3.31%)
Feb 04, 2013
8.845
8.859
8.726
8.755
28,798,350
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,022,408
-0.07(-0.75%)
Jan 31, 2013
8.911
8.971
8.859
8.911
34,175,544
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.911
29,653,892
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,801,444
+0.06(+0.66%)
Jan 28, 2013
8.963
9.030
8.815
9.023
43,361,756
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,966
+0.06(+0.66%)
Jan 24, 2013
9.082
9.104
8.963
9.030
21,481,294
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,534
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,412,248
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,804
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.119
9.134
22,118,658
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,716,038
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.182
9.372
13,980,718
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,339,154
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,896,134
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.260
9.387
24,622,380
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.208
32,931,280
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,546
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,994
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,940
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,865
-0.07(-0.70%)
Jan 02, 2013
9.602
9.609
9.468
9.550
18,909,998
+0.19(+2.06%)
Dec 31, 2012
9.238
9.387
9.179
9.357
16,625,806
+0.10(+1.04%)
Dec 28, 2012
9.268
9.394
9.246
9.260
14,498,145
-0.08(-0.87%)
Dec 27, 2012
9.372
9.379
9.216
9.342
13,870,560
-0.01(-0.08%)
Dec 26, 2012
9.454
9.513
9.312
9.350
10,390,707
-0.11(-1.18%)
Dec 24, 2012
9.372
9.468
9.312
9.461
6,809,330
+0.10(+1.11%)
Dec 21, 2012
9.357
9.461
9.305
9.357
35,942,296
-0.14(-1.49%)
Dec 20, 2012
9.498
9.557
9.461
9.498
24,493,526
+0.01(+0.16%)
Dec 19, 2012
9.617
9.721
9.483
9.483
16,960,540
-0.16(-1.69%)
Dec 18, 2012
9.364
9.669
9.357
9.647
18,169,328
+0.25(+2.69%)
Dec 17, 2012
9.350
9.454
9.312
9.394
15,237,799
+0.02(+0.24%)
Dec 14, 2012
9.483
9.491
9.298
9.372
15,541,122
-0.09(-0.94%)
Dec 13, 2012
9.476
9.576
9.424
9.461
15,228,996
+0.01(+0.08%)
Dec 12, 2012
9.379
9.543
9.350
9.454
17,326,422
+0.10(+1.03%)
Dec 11, 2012
9.409
9.431
9.312
9.357
13,399,944
-0.02(-0.24%)
Dec 10, 2012
9.283
9.431
9.253
9.379
13,715,786
+0.07(+0.72%)
Dec 07, 2012
9.298
9.327
9.186
9.312
12,835,757
+0.04(+0.48%)
Dec 06, 2012
9.156
9.435
9.090
9.268
14,176,481
+0.07(+0.81%)
Dec 05, 2012
9.053
9.260
9.053
9.194
16,691,465
+0.12(+1.31%)
Dec 04, 2012
9.075
9.194
8.986
9.075
25,662,142
-0.01(-0.08%)
Nov 30, 2012
9.164
9.208
9.064
9.082
17,994,442
-0.07(-0.81%)
Nov 29, 2012
9.090
9.216
9.060
9.156
17,324,230
+0.08(+0.90%)
Nov 28, 2012
9.045
9.119
8.956
9.075
27,947,324
+0.07(+0.74%)
Nov 27, 2012
8.978
9.156
8.911
9.008
56,814,688
+0.58(+6.87%)
Nov 26, 2012
8.362
8.436
8.236
8.429
14,308,749
+0.04(+0.53%)
Nov 23, 2012
8.340
8.392
8.288
8.384
4,785,237
+0.13(+1.53%)
Nov 21, 2012
8.302
8.332
8.176
8.258
18,805,884
-0.04(-0.54%)
Nov 20, 2012
8.265
8.414
8.247
8.302
17,560,890
+0.10(+1.18%)
Nov 19, 2012
8.184
8.213
8.132
8.206
11,358,985
+0.11(+1.38%)
Nov 16, 2012
8.087
8.132
7.953
8.095
24,233,262
+0.01(+0.18%)
Nov 15, 2012
8.132
8.184
8.043
8.080
24,031,588
-0.04(-0.55%)
Nov 14, 2012
8.273
8.310
8.102
8.124
19,065,558
-0.10(-1.17%)
Nov 13, 2012
8.287
8.335
8.199
8.221
13,788,355
-0.08(-0.98%)
Nov 12, 2012
8.368
8.398
8.265
8.302
12,723,444
-0.05(-0.62%)
Nov 09, 2012
8.449
8.449
8.324
8.353
15,509,314
-0.04(-0.53%)
Nov 08, 2012
8.515
8.545
8.383
8.398
23,213,690
-0.08(-0.96%)
Nov 07, 2012
8.714
8.744
8.471
8.479
21,027,406
-0.29(-3.28%)
Nov 06, 2012
8.758
8.817
8.707
8.766
16,304,129
+0.04(+0.42%)
Nov 05, 2012
8.604
8.773
8.574
8.729
11,406,258
+0.11(+1.28%)
Nov 02, 2012
8.751
8.751
8.582
8.619
18,384,178
-0.03(-0.34%)
Nov 01, 2012
8.692
8.847
8.582
8.648
30,026,586
-0.01(-0.09%)
Oct 31, 2012
8.869
8.898
8.619
8.655
19,159,136
-0.05(-0.59%)
Oct 26, 2012
8.876
8.707
8.707
8.707
23,948,946
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,626
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,539,340
-0.93(-9.40%)
Oct 23, 2012
9.863
9.900
9.687
9.878
16,387,555
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.933
9.959
14,532,554
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,726
-0.07(-0.65%)
Oct 17, 2012
9.981
10.28
9.937
10.19
26,087,020
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,188,096
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,898,074
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.561
19,752,442
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,634,016
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.539
21,538,136
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.561
9.606
19,076,786
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,428,069
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,642,232
-0.07(-0.75%)
Oct 04, 2012
9.893
9.944
9.827
9.871
21,788,416
+0.01(+0.15%)
Oct 03, 2012
9.760
9.981
9.701
9.856
26,204,040
+0.10(+1.06%)
Oct 02, 2012
9.665
9.760
9.642
9.753
13,893,552
+0.11(+1.15%)
Oct 01, 2012
9.746
9.819
9.620
9.642
15,629,502
-0.04(-0.46%)
Sep 28, 2012
9.731
9.768
9.591
9.687
17,013,228
-0.11(-1.13%)
Sep 27, 2012
9.539
9.871
9.495
9.797
25,138,524
+0.32(+3.42%)
Sep 26, 2012
9.510
9.569
9.340
9.473
16,826,034
-0.05(-0.54%)
Sep 25, 2012
9.782
9.801
9.517
9.525
19,232,298
-0.24(-2.42%)
Sep 24, 2012
9.642
9.856
9.598
9.760
17,058,912
+0.02(+0.23%)
Sep 21, 2012
9.716
9.849
9.704
9.738
22,457,834
+0.09(+0.92%)
Sep 20, 2012
9.539
9.672
9.510
9.650
19,931,250
+0.16(+1.71%)
Sep 19, 2012
9.694
9.760
9.480
9.488
37,671,248
+0.11(+1.18%)
Sep 18, 2012
9.488
9.539
9.370
9.377
14,591,164
-0.11(-1.16%)
Sep 17, 2012
9.665
9.687
9.458
9.488
16,199,456
-0.18(-1.83%)
Sep 14, 2012
9.525
9.679
9.488
9.665
19,409,552
+0.19(+2.02%)
Sep 13, 2012
9.363
9.503
9.259
9.473
13,415,041
+0.12(+1.26%)
Sep 12, 2012
9.414
9.480
9.311
9.355
11,981,531
-0.05(-0.55%)
Sep 11, 2012
9.267
9.473
9.230
9.407
16,480,667
+0.14(+1.51%)
Sep 10, 2012
9.245
9.355
9.208
9.267
18,167,552
+0.02(+0.24%)
Sep 07, 2012
9.053
9.259
9.027
9.245
17,640,278
+0.18(+2.03%)
Sep 06, 2012
8.773
9.134
8.773
9.061
24,290,834
+0.33(+3.80%)
Sep 05, 2012
8.766
8.781
8.655
8.729
9,474,534
-0.04(-0.50%)
Sep 04, 2012
8.854
8.913
8.670
8.773
12,906,619
-0.06(-0.67%)
Aug 31, 2012
8.825
8.965
8.784
8.832
22,591,750
+0.27(+3.18%)
Aug 30, 2012
8.611
8.626
8.486
8.560
11,754,308
-0.10(-1.19%)
Aug 29, 2012
8.596
8.707
8.515
8.663
11,583,771
+0.18(+2.13%)
Aug 27, 2012
8.438
8.504
8.394
8.482
10,142,711
+0.05(+0.61%)
Aug 24, 2012
8.431
8.438
8.299
8.431
15,131,125
-0.02(-0.26%)
Aug 23, 2012
8.534
8.541
8.416
8.453
14,190,234
-0.13(-1.53%)
Aug 22, 2012
8.673
8.680
8.468
8.585
14,282,305
-0.10(-1.10%)
Aug 21, 2012
8.797
8.877
8.636
8.680
14,829,293
-0.10(-1.08%)
Aug 20, 2012
8.746
8.782
8.643
8.775
16,154,294
+0.00(+0.00%)
Aug 17, 2012
8.636
8.782
8.599
8.775
20,220,850
+0.18(+2.04%)
Aug 16, 2012
8.490
8.599
8.482
8.599
16,202,993
+0.12(+1.38%)
Aug 15, 2012
8.438
8.504
8.394
8.482
15,523,941
+0.05(+0.61%)
Aug 14, 2012
8.475
8.504
8.402
8.431
17,488,416
+0.00(+0.00%)
Aug 13, 2012
8.475
8.577
8.380
8.431
15,841,464
-0.04(-0.43%)
Aug 10, 2012
8.453
8.482
8.394
8.468
9,124,767
-0.01(-0.17%)
Aug 09, 2012
8.460
8.519
8.365
8.482
18,782,342
-0.01(-0.17%)
Aug 08, 2012
8.402
8.585
8.402
8.497
23,914,556
+0.06(+0.69%)
Aug 07, 2012
8.285
8.475
8.285
8.438
19,646,732
+0.18(+2.22%)
Aug 06, 2012
8.351
8.358
8.241
8.255
14,207,198
-0.04(-0.53%)
Aug 03, 2012
8.314
8.365
8.219
8.299
13,004,609
+0.08(+0.98%)
Aug 02, 2012
8.153
8.277
8.094
8.219
14,198,251
-0.06(-0.71%)
Aug 01, 2012
8.365
8.380
7.772
8.277
36,208,576
-0.07(-0.88%)
Jul 31, 2012
8.343
8.409
8.277
8.351
15,366,394
-0.01(-0.09%)
Jul 30, 2012
8.416
8.453
8.307
8.358
12,944,718
-0.08(-0.95%)
Jul 27, 2012
8.233
8.512
8.182
8.438
17,276,226
+0.22(+2.67%)
Jul 26, 2012
8.138
8.299
8.036
8.219
30,939,006
+0.07(+0.81%)
Jul 25, 2012
8.775
8.797
8.087
8.153
52,395,600
-0.68(-7.71%)
Jul 24, 2012
8.907
8.921
8.738
8.834
15,384,736
-0.04(-0.41%)
Jul 23, 2012
8.848
8.907
8.746
8.870
13,123,652
-0.11(-1.22%)
Jul 20, 2012
9.053
9.082
8.907
8.980
14,943,075
-0.14(-1.52%)
Jul 19, 2012
9.156
9.178
9.075
9.119
13,982,419
+0.05(+0.56%)
Jul 18, 2012
8.995
9.185
8.987
9.068
20,217,670
+0.04(+0.41%)
Jul 17, 2012
9.002
9.053
8.885
9.031
13,365,824
+0.07(+0.73%)
Jul 16, 2012
9.009
9.009
8.907
8.965
12,922,571
-0.05(-0.57%)
Jul 13, 2012
9.031
9.068
8.951
9.017
13,456,331
-0.01(-0.08%)
Jul 12, 2012
8.987
9.053
8.856
9.024
22,792,218
-0.07(-0.72%)
Jul 11, 2012
9.126
9.221
9.017
9.090
15,024,442
-0.09(-0.96%)
Jul 10, 2012
9.295
9.375
9.112
9.178
12,179,317
-0.10(-1.03%)
Jul 09, 2012
9.361
9.361
9.178
9.273
14,681,112
-0.09(-0.94%)
Jul 06, 2012
9.426
9.474
9.258
9.361
12,395,184
-0.15(-1.62%)
Jul 05, 2012
9.551
9.613
9.514
9.514
11,242,507
-0.06(-0.61%)
Jul 03, 2012
9.470
9.602
9.412
9.573
6,301,581
+0.12(+1.32%)
Jul 02, 2012
9.456
9.463
9.346
9.448
11,164,867
-0.01(-0.15%)
Jun 29, 2012
9.404
9.485
9.302
9.463
16,998,110
+0.25(+2.70%)
Jun 28, 2012
9.148
9.221
9.075
9.214
12,798,060
+0.00(+0.00%)
Jun 27, 2012
9.126
9.273
9.104
9.214
11,179,336
+0.12(+1.29%)
Jun 26, 2012
9.126
9.200
9.002
9.097
15,504,338
-0.01(-0.16%)
Jun 25, 2012
9.295
9.314
9.075
9.112
14,433,341
-0.30(-3.19%)
Jun 22, 2012
9.412
9.448
9.309
9.412
18,646,868
+0.06(+0.63%)
Jun 21, 2012
9.683
9.734
9.317
9.353
21,551,004
-0.35(-3.62%)
Jun 20, 2012
9.661
9.748
9.565
9.704
12,805,969
+0.01(+0.08%)
Jun 19, 2012
9.639
9.800
9.609
9.697
14,102,577
+0.11(+1.15%)
Jun 18, 2012
9.500
9.639
9.478
9.587
14,416,881
+0.07(+0.69%)
Jun 15, 2012
9.609
9.653
9.500
9.522
23,757,762
-0.01(-0.08%)
Jun 14, 2012
9.558
9.576
9.397
9.529
14,224,745
-0.02(-0.23%)
Jun 13, 2012
9.646
9.653
9.492
9.551
14,889,856
-0.10(-0.99%)
Jun 12, 2012
9.478
9.661
9.441
9.646
16,043,230
+0.20(+2.09%)
Jun 11, 2012
9.719
9.726
9.441
9.448
17,473,960
-0.16(-1.68%)
Jun 08, 2012
9.382
9.624
9.382
9.609
15,717,576
+0.17(+1.78%)
Jun 07, 2012
9.500
9.580
9.426
9.441
19,399,830
+0.05(+0.55%)
Jun 06, 2012
9.251
9.404
9.214
9.390
26,058,580
+0.26(+2.89%)
Jun 05, 2012
8.951
9.163
8.936
9.126
21,712,850
+0.17(+1.88%)
Jun 04, 2012
9.251
9.251
8.907
8.958
27,772,742
-0.27(-2.93%)
Jun 01, 2012
9.324
9.529
9.200
9.229
32,285,716
-0.28(-2.93%)
May 31, 2012
9.412
9.609
9.331
9.507
28,150,272
+0.10(+1.01%)
May 30, 2012
9.514
9.518
9.412
9.412
16,157,705
-0.18(-1.83%)
May 29, 2012
9.507
9.617
9.478
9.587
22,681,786
+0.19(+2.06%)
May 25, 2012
9.292
9.444
9.292
9.393
14,058,345
+0.07(+0.78%)
May 24, 2012
9.372
9.393
9.248
9.321
29,908,796
+0.03(+0.31%)
May 23, 2012
9.430
9.866
9.081
9.292
39,734,068
-0.25(-2.59%)
May 22, 2012
9.575
9.670
9.473
9.539
17,214,138
-0.05(-0.53%)
May 21, 2012
9.299
9.634
9.277
9.590
18,302,648
+0.31(+3.37%)
May 18, 2012
9.386
9.412
9.241
9.277
22,431,200
-0.05(-0.55%)
May 17, 2012
9.386
9.459
9.284
9.328
17,146,106
-0.07(-0.77%)
May 16, 2012
9.626
9.677
9.386
9.401
19,636,160
-0.17(-1.82%)
May 15, 2012
9.692
9.721
9.539
9.575
20,115,252
-0.11(-1.13%)
May 14, 2012
9.597
9.743
9.575
9.684
14,397,003
+0.00(+0.00%)
May 11, 2012
9.634
9.801
9.604
9.684
9,115,619
-0.01(-0.08%)
May 10, 2012
9.808
9.808
9.663
9.692
15,104,479
-0.04(-0.45%)
May 09, 2012
9.612
9.801
9.590
9.735
15,013,233
+0.01(+0.15%)
May 08, 2012
9.845
9.852
9.604
9.721
25,449,384
-0.17(-1.76%)
May 07, 2012
9.874
9.979
9.874
9.896
13,699,108
-0.05(-0.51%)
May 04, 2012
10.14
10.19
9.939
9.946
15,378,819
-0.24(-2.36%)
May 03, 2012
10.40
10.44
10.12
10.19
16,077,798
-0.19(-1.82%)
May 02, 2012
10.44
10.61
10.33
10.38
19,940,254
-0.04(-0.42%)
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.