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
Marinemax Inc
(NY:
HZO
)
28.24
+1.08 (+3.98%)
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 (%)
Oct 29, 2010
7.340
7.550
7.210
7.480
50,389
+0.10(+1.36%)
Oct 28, 2010
7.590
7.590
7.290
7.380
70,360
-0.08(-1.07%)
Oct 27, 2010
7.550
7.550
7.180
7.460
73,993
-0.03(-0.40%)
Oct 25, 2010
7.710
7.740
7.440
7.490
91,496
-0.11(-1.45%)
Oct 22, 2010
7.370
7.610
7.260
7.600
73,133
+0.25(+3.40%)
Oct 21, 2010
7.770
7.940
7.250
7.350
161,962
-0.35(-4.55%)
Oct 20, 2010
7.490
7.820
7.410
7.700
90,169
+0.29(+3.91%)
Oct 19, 2010
7.530
7.860
7.340
7.410
149,143
-0.27(-3.52%)
Oct 18, 2010
7.550
7.800
7.550
7.680
81,506
+0.14(+1.86%)
Oct 15, 2010
7.810
7.880
7.470
7.540
91,130
-0.15(-1.95%)
Oct 14, 2010
7.800
7.800
7.500
7.690
94,234
-0.10(-1.28%)
Oct 13, 2010
7.510
7.870
7.460
7.790
86,337
+0.31(+4.14%)
Oct 12, 2010
7.770
7.890
7.450
7.480
137,627
-0.35(-4.47%)
Oct 11, 2010
8.160
8.160
7.780
7.830
90,839
-0.36(-4.40%)
Oct 08, 2010
8.190
8.270
7.630
8.190
129,479
+0.51(+6.64%)
Oct 07, 2010
7.500
7.800
7.380
7.680
437
+0.26(+3.50%)
Oct 06, 2010
7.520
7.550
7.260
7.420
66,575
-0.10(-1.33%)
Oct 05, 2010
7.100
7.550
6.960
7.520
120,351
+0.54(+7.74%)
Oct 04, 2010
7.260
7.280
6.850
6.980
88,875
-0.29(-3.99%)
Oct 01, 2010
7.270
7.320
6.940
7.270
81,711
+0.23(+3.27%)
Sep 30, 2010
7.160
7.210
6.820
7.040
103,908
-0.02(-0.28%)
Sep 29, 2010
6.830
7.120
6.760
7.060
90,384
+0.17(+2.47%)
Sep 28, 2010
7.100
7.180
6.720
6.890
206
-0.16(-2.27%)
Sep 27, 2010
7.270
7.300
6.920
7.050
68,532
-0.20(-2.76%)
Sep 24, 2010
6.880
7.320
6.880
7.250
104,723
+0.54(+8.05%)
Sep 23, 2010
6.710
7.080
6.680
6.710
23,952
-0.23(-3.31%)
Sep 22, 2010
6.930
7.060
6.860
6.940
147,758
-0.04(-0.57%)
Sep 21, 2010
7.330
7.400
6.960
6.980
100,357
-0.38(-5.16%)
Sep 20, 2010
6.910
7.400
6.820
7.360
133,080
+0.46(+6.67%)
Sep 17, 2010
6.900
6.990
6.760
6.900
155,355
+0.00(+0.00%)
Sep 15, 2010
6.850
7.000
6.720
6.900
78,649
+0.02(+0.29%)
Sep 14, 2010
6.950
7.030
6.760
6.880
146,120
-0.07(-1.01%)
Sep 13, 2010
6.890
7.020
6.730
6.950
157,502
+0.16(+2.36%)
Sep 10, 2010
6.780
6.930
6.690
6.790
117,579
+0.03(+0.44%)
Sep 09, 2010
7.040
7.100
6.640
6.760
71,964
-0.12(-1.74%)
Sep 08, 2010
6.890
7.200
6.850
6.880
122,039
+0.00(+0.00%)
Sep 07, 2010
7.300
7.330
6.810
6.880
695
-0.45(-6.14%)
Sep 03, 2010
7.210
7.520
7.080
7.330
126,404
+0.25(+3.53%)
Sep 02, 2010
6.990
7.170
6.863
7.080
346
+0.06(+0.85%)
Sep 01, 2010
6.710
7.020
6.650
7.020
137,460
+0.46(+7.01%)
Aug 31, 2010
6.560
6.620
6.250
6.560
1,300
+0.20(+3.14%)
Aug 30, 2010
6.750
6.770
6.290
6.360
186,338
-0.42(-6.19%)
Aug 27, 2010
6.780
6.800
6.220
6.780
159,737
+0.53(+8.48%)
Aug 26, 2010
6.660
6.760
6.170
6.250
185,064
-0.39(-5.87%)
Aug 25, 2010
6.460
6.670
6.390
6.640
482
+0.12(+1.84%)
Aug 24, 2010
6.395
6.620
6.390
6.520
1,958
+0.03(+0.46%)
Aug 23, 2010
6.760
6.880
6.480
6.490
272,539
-0.22(-3.28%)
Aug 20, 2010
6.520
6.790
6.460
6.710
145,519
+0.13(+1.98%)
Aug 19, 2010
6.890
6.960
6.550
6.580
1,682
-0.33(-4.78%)
Aug 18, 2010
6.650
7.040
6.600
6.910
7,462
+0.23(+3.44%)
Aug 17, 2010
6.820
7.000
6.640
6.680
1,162
-0.02(-0.30%)
Aug 16, 2010
6.550
6.900
6.520
6.700
219,931
+0.11(+1.67%)
Aug 13, 2010
6.590
6.710
6.590
6.590
136,130
-0.15(-2.23%)
Aug 12, 2010
6.550
6.780
6.510
6.740
224,173
-0.01(-0.15%)
Aug 11, 2010
6.770
6.930
6.560
6.750
2,109
-0.21(-3.02%)
Aug 10, 2010
7.120
7.160
6.870
6.960
900
-0.28(-3.87%)
Aug 09, 2010
7.610
7.620
7.190
7.240
114,276
-0.27(-3.60%)
Aug 06, 2010
7.510
7.690
7.130
7.510
203,788
-0.01(-0.13%)
Aug 05, 2010
7.510
7.630
7.450
7.520
138,435
-0.06(-0.79%)
Aug 04, 2010
7.470
7.650
7.200
7.580
280,537
+0.14(+1.88%)
Aug 03, 2010
8.100
8.140
7.310
7.440
270,924
-0.70(-8.60%)
Aug 02, 2010
7.770
8.510
7.770
8.140
214,736
+0.54(+7.11%)
Jul 30, 2010
7.600
7.630
7.190
7.600
195,188
+0.12(+1.60%)
Jul 29, 2010
7.560
7.730
7.210
7.480
236,792
+0.02(+0.27%)
Jul 28, 2010
7.460
8.070
7.380
7.460
782
-0.47(-5.93%)
Jul 27, 2010
7.930
8.110
7.830
7.930
133,711
+0.06(+0.76%)
Jul 26, 2010
7.820
7.890
7.580
7.870
232,144
+0.05(+0.64%)
Jul 23, 2010
7.650
8.000
7.530
7.820
181,669
+0.11(+1.43%)
Jul 22, 2010
7.230
7.770
7.230
7.710
261,722
+0.63(+8.90%)
Jul 21, 2010
7.100
7.330
7.010
7.080
344,128
+0.04(+0.57%)
Jul 20, 2010
6.540
7.070
6.540
7.040
225,338
+0.39(+5.86%)
Jul 19, 2010
6.690
6.900
6.420
6.650
269,812
-0.07(-1.04%)
Jul 16, 2010
6.720
7.410
6.595
6.720
499,869
-0.71(-9.56%)
Jul 15, 2010
7.590
7.710
7.180
7.430
134,622
-0.11(-1.46%)
Jul 14, 2010
7.780
7.870
7.460
7.540
146,433
-0.30(-3.83%)
Jul 13, 2010
7.840
7.870
7.300
7.840
1,911
+0.57(+7.84%)
Jul 12, 2010
7.340
7.550
6.945
7.270
238,565
-0.12(-1.62%)
Jul 09, 2010
7.390
7.450
6.920
7.390
162,328
+0.39(+5.57%)
Jul 08, 2010
7.000
7.290
6.840
7.000
581
+0.04(+0.57%)
Jul 07, 2010
6.380
7.000
6.360
6.960
363,404
+0.60(+9.43%)
Jul 06, 2010
6.360
7.660
6.310
6.360
977
-0.70(-9.92%)
Jul 02, 2010
7.060
7.220
6.810
7.060
191,830
-0.05(-0.70%)
Jul 01, 2010
6.940
7.315
6.831
7.110
347,010
+0.17(+2.45%)
Jun 30, 2010
6.940
7.540
6.910
6.940
3,033
-0.36(-4.93%)
Jun 29, 2010
7.440
7.440
7.140
7.300
273,253
-0.35(-4.58%)
Jun 25, 2010
7.650
8.060
7.210
7.650
2,731,910
+0.31(+4.22%)
Jun 24, 2010
7.350
7.590
7.290
7.340
481,055
-0.02(-0.27%)
Jun 23, 2010
7.490
7.550
7.210
7.360
409,479
-0.12(-1.60%)
Jun 22, 2010
7.990
8.200
7.380
7.480
381,002
-0.49(-6.15%)
Jun 21, 2010
8.700
8.840
7.890
7.970
263,995
-0.56(-6.57%)
Jun 18, 2010
8.530
8.540
8.260
8.530
159,189
+0.21(+2.52%)
Jun 17, 2010
8.330
8.400
8.110
8.320
148,388
-0.03(-0.36%)
Jun 16, 2010
8.260
8.450
8.100
8.350
202,928
-0.06(-0.71%)
Jun 15, 2010
8.330
8.470
8.020
8.410
196,273
+0.12(+1.45%)
Jun 14, 2010
8.460
8.540
8.250
8.290
169,825
+0.05(+0.61%)
Jun 11, 2010
8.080
8.410
7.870
8.240
214,890
+0.09(+1.10%)
Jun 10, 2010
7.910
8.390
7.910
8.150
356,242
+0.27(+3.43%)
Jun 09, 2010
7.870
8.100
7.680
7.880
292,847
+0.05(+0.64%)
Jun 08, 2010
8.140
8.240
7.780
7.830
370,463
-0.31(-3.81%)
Jun 07, 2010
9.020
9.200
8.050
8.140
330,325
-0.88(-9.73%)
Jun 04, 2010
9.018
9.579
9.000
9.018
135,256
-0.78(-7.98%)
Jun 03, 2010
9.810
9.980
9.595
9.800
294,780
+0.16(+1.66%)
Jun 02, 2010
9.550
9.960
9.300
9.640
313,110
+0.18(+1.90%)
Jun 01, 2010
10.03
10.06
9.400
9.460
228,144
-0.64(-6.34%)
May 28, 2010
10.10
10.18
9.800
10.10
279,946
+0.10(+1.00%)
May 27, 2010
10.06
10.34
9.890
10.00
256,161
+0.01(+0.10%)
May 26, 2010
9.850
10.32
9.850
9.990
155,269
+0.15(+1.52%)
May 25, 2010
9.460
9.910
9.420
9.840
164,970
-0.15(-1.50%)
May 24, 2010
10.09
10.32
9.880
9.990
125,910
-0.10(-0.99%)
May 21, 2010
9.800
10.38
9.500
10.09
254,336
+0.08(+0.80%)
May 20, 2010
10.25
10.55
10.00
10.01
395,151
-0.87(-8.00%)
May 19, 2010
11.24
11.44
10.80
10.88
278,663
-0.49(-4.31%)
May 18, 2010
12.60
12.65
11.36
11.37
220,379
-1.21(-9.62%)
May 17, 2010
11.89
12.60
11.42
12.58
299,936
+0.79(+6.70%)
May 14, 2010
11.79
12.44
11.69
11.79
176,643
-0.71(-5.68%)
May 13, 2010
12.69
12.79
12.32
12.50
153,225
-0.10(-0.79%)
May 12, 2010
12.09
12.73
11.92
12.60
297,214
+0.70(+5.88%)
May 11, 2010
12.09
12.09
11.79
11.90
384,606
+0.00(+0.00%)
May 10, 2010
11.90
11.96
11.86
11.90
405,346
+1.12(+10.39%)
May 07, 2010
11.10
11.67
10.72
10.78
494,022
-0.25(-2.27%)
May 06, 2010
11.69
12.08
10.91
11.03
365,422
-0.64(-5.48%)
May 05, 2010
11.93
12.36
11.65
11.67
314,965
-0.37(-3.07%)
May 04, 2010
11.96
12.24
11.65
12.04
213,667
-0.17(-1.39%)
May 03, 2010
11.13
12.26
11.04
12.21
395,932
+1.06(+9.51%)
Apr 30, 2010
12.30
12.36
11.04
11.15
345,802
-1.15(-9.35%)
Apr 29, 2010
11.40
12.71
11.35
12.30
605,481
+0.90(+7.89%)
Apr 28, 2010
11.02
11.47
10.60
11.40
637,979
-0.80(-6.56%)
Apr 27, 2010
12.27
12.57
12.17
12.20
332,177
-0.18(-1.45%)
Apr 26, 2010
12.06
12.57
12.03
12.38
209,339
+0.22(+1.81%)
Apr 23, 2010
11.85
12.17
11.65
12.16
211,381
+0.23(+1.93%)
Apr 22, 2010
11.12
11.96
10.98
11.93
313,509
+0.64(+5.67%)
Apr 21, 2010
11.20
11.33
11.18
11.29
125,517
+0.10(+0.89%)
Apr 20, 2010
11.20
11.25
11.05
11.19
116,777
+0.12(+1.08%)
Apr 19, 2010
11.00
11.10
10.89
11.07
248,120
+0.01(+0.09%)
Apr 16, 2010
10.91
11.12
10.83
11.06
170,374
+0.06(+0.55%)
Apr 15, 2010
10.85
11.00
10.71
11.00
99,020
+0.15(+1.38%)
Apr 14, 2010
10.34
10.90
10.28
10.85
173,626
+0.71(+7.00%)
Apr 13, 2010
10.45
10.45
9.940
10.14
234,801
-0.26(-2.50%)
Apr 12, 2010
10.46
10.73
10.36
10.40
136,301
-0.11(-1.05%)
Apr 09, 2010
10.70
10.75
10.50
10.51
106,723
-0.09(-0.85%)
Apr 08, 2010
10.67
10.99
10.48
10.60
312,242
-0.15(-1.40%)
Apr 07, 2010
10.83
11.08
10.61
10.75
169,822
-0.03(-0.28%)
Apr 06, 2010
10.96
11.08
10.75
10.78
100,660
-0.21(-1.91%)
Apr 05, 2010
10.49
11.10
10.43
10.99
112,240
+0.47(+4.47%)
Apr 01, 2010
10.90
10.52
10.52
10.52
198,100
-0.24(-2.23%)
Mar 31, 2010
10.81
11.01
10.68
10.76
103,799
-0.16(-1.47%)
Mar 30, 2010
11.05
11.05
10.79
10.92
68,496
-0.08(-0.73%)
Mar 29, 2010
10.94
11.08
10.87
11.00
100,301
+0.05(+0.46%)
Mar 26, 2010
10.89
11.08
10.89
10.95
71,405
+0.06(+0.55%)
Mar 25, 2010
10.91
11.07
10.85
10.89
106,635
+0.02(+0.18%)
Mar 24, 2010
10.89
11.02
10.60
10.87
155,453
+0.00(+0.00%)
Mar 23, 2010
10.48
10.94
10.43
10.87
170,624
+0.34(+3.23%)
Mar 22, 2010
9.950
10.73
9.820
10.53
217,020
+0.49(+4.88%)
Mar 19, 2010
10.68
10.68
10.00
10.04
466,490
-0.57(-5.37%)
Mar 18, 2010
10.98
11.07
10.55
10.61
181,027
-0.42(-3.81%)
Mar 17, 2010
11.12
11.16
10.97
11.03
250,011
+0.01(+0.09%)
Mar 16, 2010
11.10
11.39
10.95
11.02
279,678
-0.06(-0.54%)
Mar 15, 2010
10.80
11.12
10.75
11.08
221,332
-0.06(-0.54%)
Mar 12, 2010
11.69
11.69
11.10
11.14
183,560
-0.43(-3.72%)
Mar 11, 2010
11.78
11.78
11.46
11.57
149,995
-0.18(-1.53%)
Mar 10, 2010
11.98
11.99
11.66
11.75
240,354
-0.15(-1.26%)
Mar 09, 2010
11.61
11.99
11.38
11.90
242,395
+0.20(+1.71%)
Mar 08, 2010
11.49
11.85
11.34
11.70
259,298
+0.25(+2.18%)
Mar 05, 2010
11.33
11.49
11.18
11.45
134,273
+0.13(+1.15%)
Mar 04, 2010
11.25
11.48
11.23
11.32
99,719
+0.06(+0.53%)
Mar 03, 2010
11.27
11.56
11.15
11.26
115,774
+0.04(+0.36%)
Mar 02, 2010
11.20
11.27
10.96
11.22
141,478
+0.04(+0.36%)
Mar 01, 2010
10.64
11.23
10.59
11.18
163,946
+0.60(+5.67%)
Feb 26, 2010
10.83
10.98
10.51
10.58
209,495
-0.29(-2.67%)
Feb 25, 2010
10.56
10.87
10.29
10.87
217,462
+0.13(+1.21%)
Feb 24, 2010
10.87
10.98
10.51
10.74
166,612
-0.13(-1.20%)
Feb 23, 2010
11.04
11.14
10.56
10.87
250,140
-0.23(-2.07%)
Feb 22, 2010
11.37
11.37
11.06
11.10
181,619
-0.15(-1.33%)
Feb 19, 2010
10.91
11.26
10.56
11.25
276,785
+0.24(+2.18%)
Feb 18, 2010
11.53
11.64
10.98
11.01
206,640
-0.52(-4.51%)
Feb 17, 2010
11.41
11.76
11.38
11.53
314,272
+0.17(+1.50%)
Feb 16, 2010
10.81
11.44
10.70
11.36
287,090
+0.56(+5.19%)
Feb 12, 2010
10.48
10.80
10.80
10.80
208,600
+0.25(+2.37%)
Feb 11, 2010
10.40
10.55
10.16
10.55
318,705
+0.15(+1.44%)
Feb 10, 2010
10.16
10.50
10.03
10.40
311,690
+0.19(+1.86%)
Feb 09, 2010
10.18
10.40
9.960
10.21
307,794
+0.13(+1.29%)
Feb 08, 2010
10.26
10.49
9.790
10.08
228,117
-0.14(-1.37%)
Feb 05, 2010
10.31
10.38
9.660
10.22
383,818
+0.01(+0.10%)
Feb 04, 2010
10.58
10.82
10.18
10.21
353,027
-0.51(-4.76%)
Feb 03, 2010
10.35
11.00
10.11
10.72
360,904
+0.43(+4.18%)
Feb 02, 2010
9.790
10.58
9.600
10.29
581,780
+0.70(+7.30%)
Feb 01, 2010
9.060
9.710
9.060
9.590
304,413
+0.56(+6.20%)
Jan 29, 2010
9.830
10.19
8.871
9.030
229,551
-0.72(-7.38%)
Jan 28, 2010
9.580
9.900
9.380
9.750
101,573
+0.22(+2.31%)
Jan 27, 2010
9.450
9.700
9.250
9.530
76,670
+0.13(+1.38%)
Jan 26, 2010
9.140
9.720
9.140
9.400
118,939
+0.15(+1.62%)
Jan 25, 2010
9.960
9.960
9.190
9.250
185,191
-0.55(-5.61%)
Jan 22, 2010
9.980
10.27
9.750
9.800
113,344
-0.13(-1.31%)
Jan 21, 2010
9.980
10.48
9.920
9.930
170,909
-0.09(-0.90%)
Jan 20, 2010
10.11
10.16
9.880
10.02
131,133
-0.23(-2.24%)
Jan 19, 2010
9.980
10.38
9.520
10.25
143,136
+0.13(+1.28%)
Jan 15, 2010
10.04
10.12
10.12
10.12
224,500
+0.18(+1.81%)
Jan 14, 2010
10.06
10.10
9.920
9.940
164,647
-0.08(-0.80%)
Jan 13, 2010
9.860
10.10
9.761
10.02
80,817
+0.14(+1.42%)
Jan 12, 2010
9.980
10.04
9.810
9.880
112,451
-0.13(-1.30%)
Jan 11, 2010
9.540
10.31
9.470
10.01
335,422
+0.55(+5.81%)
Jan 08, 2010
8.850
9.570
8.840
9.460
255,081
+0.61(+6.89%)
Jan 07, 2010
8.790
8.890
8.660
8.850
62,006
-0.06(-0.67%)
Jan 06, 2010
9.090
9.100
8.630
8.910
84,462
-0.17(-1.87%)
Jan 05, 2010
9.240
9.310
8.900
9.080
90,690
-0.25(-2.68%)
Jan 04, 2010
9.300
9.400
9.160
9.330
113,219
+0.14(+1.52%)
Dec 31, 2009
9.300
9.190
9.190
9.190
124,600
+0.02(+0.22%)
Dec 30, 2009
9.100
9.170
8.940
9.170
56,723
-0.05(-0.54%)
Dec 29, 2009
8.760
9.360
8.760
9.220
165,151
+0.51(+5.86%)
Dec 28, 2009
8.400
8.830
8.360
8.710
100,349
+0.37(+4.44%)
Dec 24, 2009
8.310
8.460
8.280
8.340
33,511
+0.08(+0.97%)
Dec 23, 2009
8.350
8.460
8.010
8.260
110,378
-0.02(-0.24%)
Dec 22, 2009
7.830
8.420
7.790
8.280
163,386
+0.55(+7.12%)
Dec 21, 2009
7.570
7.920
7.500
7.730
135,306
+0.22(+2.93%)
Dec 18, 2009
7.970
8.150
7.380
7.510
324,396
-0.45(-5.65%)
Dec 17, 2009
8.300
8.450
7.950
7.960
173,988
-0.45(-5.35%)
Dec 16, 2009
8.380
8.610
8.050
8.410
195,529
-0.04(-0.47%)
Dec 15, 2009
8.190
8.450
8.150
8.450
148,010
+0.26(+3.17%)
Dec 14, 2009
8.000
8.230
8.000
8.190
176,790
+0.38(+4.87%)
Dec 11, 2009
7.420
7.840
7.420
7.810
159,896
+0.50(+6.84%)
Dec 10, 2009
6.980
7.370
6.980
7.310
130,985
+0.32(+4.58%)
Dec 09, 2009
7.010
7.040
6.810
6.990
41,675
-0.01(-0.14%)
Dec 08, 2009
6.880
7.050
6.870
7.000
28,787
+0.01(+0.14%)
Dec 07, 2009
6.980
7.050
6.830
6.990
64,391
-0.03(-0.43%)
Dec 04, 2009
7.050
7.190
6.760
7.020
117,137
+0.25(+3.69%)
Dec 03, 2009
6.800
7.040
6.620
6.770
103,363
-0.04(-0.59%)
Dec 02, 2009
7.000
7.230
6.810
6.810
163,020
-0.19(-2.71%)
Dec 01, 2009
7.000
7.170
6.870
7.000
114,029
+0.00(+0.00%)
Nov 30, 2009
6.990
7.000
6.800
7.000
124,269
+0.09(+1.30%)
Nov 27, 2009
6.950
7.050
6.790
6.910
45,978
-0.35(-4.82%)
Nov 25, 2009
7.260
7.420
7.140
7.260
74,990
+0.05(+0.69%)
Nov 24, 2009
7.090
7.280
6.790
7.210
102,253
+0.11(+1.55%)
Nov 23, 2009
7.050
7.300
6.960
7.100
92,357
+0.20(+2.90%)
Nov 20, 2009
6.830
7.070
6.790
6.900
111,347
+0.05(+0.73%)
Nov 19, 2009
6.910
6.940
6.760
6.850
117,868
-0.13(-1.86%)
Nov 18, 2009
7.200
7.210
6.770
6.980
131,881
-0.21(-2.92%)
Nov 17, 2009
7.510
7.650
7.050
7.190
178,238
-0.25(-3.36%)
Nov 16, 2009
7.050
7.510
7.040
7.440
111,756
+0.53(+7.67%)
Nov 13, 2009
6.760
6.950
6.620
6.910
82,476
+0.36(+5.50%)
Nov 12, 2009
6.820
6.900
6.500
6.550
215,507
-0.29(-4.24%)
Nov 11, 2009
6.740
6.950
6.600
6.840
163,083
+0.23(+3.48%)
Nov 10, 2009
6.680
6.810
6.440
6.610
119,857
-0.18(-2.65%)
Nov 09, 2009
6.920
6.970
6.700
6.790
188,191
+0.01(+0.15%)
Nov 06, 2009
6.770
7.090
6.640
6.780
149,050
-0.05(-0.73%)
Nov 05, 2009
7.150
7.567
6.760
6.830
417,672
+0.17(+2.55%)
Nov 04, 2009
7.290
7.330
6.570
6.660
213,541
-0.49(-6.85%)
Nov 03, 2009
6.890
7.250
6.600
7.150
110,123
+0.14(+2.00%)
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.