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
Openlane Inc
(NY:
KAR
)
16.28
-0.45 (-2.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011
4.548
4.595
4.354
4.585
912,181
+0.06(+1.23%)
Jan 28, 2011
4.551
4.551
4.425
4.530
321,197
-0.02(-0.34%)
Jan 27, 2011
4.527
4.570
4.499
4.545
132,147
+0.02(+0.34%)
Jan 26, 2011
4.520
4.530
4.477
4.530
220,896
+0.01(+0.21%)
Jan 25, 2011
4.437
4.520
4.431
4.520
201,229
+0.07(+1.53%)
Jan 24, 2011
4.415
4.486
4.394
4.452
304,497
+0.03(+0.63%)
Jan 21, 2011
4.468
4.468
4.391
4.425
154,925
-0.02(-0.49%)
Jan 20, 2011
4.401
4.462
4.384
4.446
141,626
+0.01(+0.28%)
Jan 19, 2011
4.366
4.477
4.350
4.434
255,504
+0.06(+1.27%)
Jan 18, 2011
4.440
4.440
4.341
4.378
472,077
-0.07(-1.53%)
Jan 14, 2011
4.378
4.446
4.341
4.446
256,413
+0.05(+1.12%)
Jan 13, 2011
4.474
4.489
4.397
4.397
152,407
-0.07(-1.59%)
Jan 12, 2011
4.418
4.471
4.378
4.468
689,087
+0.07(+1.62%)
Jan 11, 2011
4.381
4.406
4.338
4.397
187,982
+0.03(+0.78%)
Jan 10, 2011
4.304
4.363
4.292
4.363
426,873
+0.05(+1.07%)
Jan 07, 2011
4.332
4.357
4.292
4.316
221,511
-0.02(-0.36%)
Jan 06, 2011
4.307
4.332
4.279
4.332
148,873
+0.01(+0.21%)
Jan 05, 2011
4.363
4.363
4.304
4.323
1,040,603
-0.04(-0.85%)
Jan 04, 2011
4.357
4.474
4.323
4.360
777,474
+0.01(+0.28%)
Jan 03, 2011
4.286
4.384
4.247
4.347
717,852
+0.08(+1.96%)
Dec 31, 2010
4.326
4.329
4.199
4.264
476,498
-0.07(-1.64%)
Dec 30, 2010
4.329
4.440
4.323
4.335
531,948
-0.00(-0.07%)
Dec 29, 2010
4.338
4.357
4.310
4.338
353,927
-0.01(-0.21%)
Dec 28, 2010
4.341
4.347
4.276
4.347
454,432
+0.02(+0.36%)
Dec 27, 2010
4.295
4.363
4.276
4.332
481,679
+0.02(+0.50%)
Dec 23, 2010
4.304
4.341
4.282
4.310
180,596
+0.01(+0.29%)
Dec 22, 2010
4.279
4.330
4.248
4.298
730,584
+0.03(+0.80%)
Dec 21, 2010
4.131
4.289
4.119
4.264
505,567
+0.14(+3.29%)
Dec 20, 2010
4.150
4.193
4.119
4.128
363,258
-0.02(-0.45%)
Dec 17, 2010
4.106
4.174
4.088
4.147
369,834
+0.05(+1.21%)
Dec 16, 2010
4.048
4.125
4.048
4.097
584,925
+0.03(+0.76%)
Dec 15, 2010
4.082
4.122
4.051
4.066
201,630
-0.02(-0.38%)
Dec 14, 2010
4.051
4.116
4.048
4.082
291,506
+0.03(+0.84%)
Dec 13, 2010
4.026
4.088
4.004
4.048
449,441
+0.02(+0.61%)
Dec 10, 2010
3.909
4.029
3.878
4.023
680,358
+0.12(+3.01%)
Dec 09, 2010
3.924
3.936
3.893
3.906
465,523
+0.00(+0.08%)
Dec 08, 2010
3.881
3.902
3.865
3.902
139,111
+0.02(+0.56%)
Dec 07, 2010
3.881
3.915
3.878
3.881
313,808
+0.01(+0.32%)
Dec 06, 2010
3.906
3.930
3.850
3.868
297,257
-0.06(-1.49%)
Dec 03, 2010
3.893
3.933
3.890
3.927
248,811
+0.02(+0.63%)
Dec 02, 2010
3.859
3.949
3.859
3.902
234,726
+0.05(+1.20%)
Dec 01, 2010
3.751
3.875
3.742
3.856
684,122
+0.13(+3.57%)
Nov 30, 2010
3.665
3.736
3.627
3.723
606,606
+0.05(+1.26%)
Nov 29, 2010
3.770
3.776
3.665
3.677
959,103
-0.07(-1.98%)
Nov 26, 2010
3.819
3.844
3.751
3.751
40,931
-0.08(-2.02%)
Nov 24, 2010
3.819
3.828
3.828
3.828
560,088
+0.03(+0.90%)
Nov 23, 2010
3.763
3.816
3.763
3.794
433,081
-0.01(-0.16%)
Nov 22, 2010
3.773
3.816
3.773
3.800
295,904
+0.00(+0.00%)
Nov 19, 2010
3.782
3.825
3.773
3.800
302,756
+0.02(+0.49%)
Nov 18, 2010
3.800
3.822
3.751
3.782
354,794
+0.01(+0.25%)
Nov 17, 2010
3.720
3.816
3.705
3.773
996,257
+0.06(+1.67%)
Nov 16, 2010
3.720
3.757
3.695
3.711
381,592
-0.03(-0.83%)
Nov 15, 2010
3.739
3.785
3.739
3.742
456,739
+0.01(+0.33%)
Nov 12, 2010
3.732
3.743
3.668
3.729
286,036
+0.00(+0.08%)
Nov 11, 2010
3.695
3.729
3.677
3.726
1,116,430
+0.00(+0.00%)
Nov 10, 2010
3.732
3.757
3.708
3.726
4,391,605
+0.00(+0.00%)
Nov 09, 2010
3.754
3.764
3.711
3.726
1,693,662
-0.01(-0.33%)
Nov 08, 2010
3.800
3.819
3.736
3.739
1,803,546
-0.07(-1.79%)
Nov 05, 2010
3.862
3.893
3.754
3.807
773,292
-0.04(-1.04%)
Nov 04, 2010
4.017
4.069
3.807
3.847
2,069,144
-0.08(-1.97%)
Nov 03, 2010
3.943
3.961
3.868
3.924
620,710
-0.01(-0.31%)
Nov 02, 2010
3.943
3.986
3.912
3.936
325,162
+0.02(+0.47%)
Nov 01, 2010
3.992
3.992
3.896
3.918
330,702
-0.06(-1.55%)
Oct 29, 2010
3.970
3.995
3.961
3.980
232,201
-0.01(-0.31%)
Oct 28, 2010
3.992
4.020
3.964
3.992
95,410
+0.01(+0.16%)
Oct 27, 2010
4.001
4.001
3.964
3.986
161,653
-0.02(-0.39%)
Oct 25, 2010
4.060
4.075
3.989
4.001
229,910
-0.04(-1.07%)
Oct 22, 2010
4.038
4.069
4.001
4.045
563,153
+0.02(+0.61%)
Oct 21, 2010
4.063
4.063
3.980
4.020
465,762
-0.03(-0.69%)
Oct 20, 2010
4.029
4.051
4.011
4.048
175,376
+0.03(+0.69%)
Oct 19, 2010
3.986
4.057
3.984
4.020
233,111
-0.01(-0.23%)
Oct 18, 2010
3.995
4.051
3.995
4.029
214,974
+0.03(+0.85%)
Oct 15, 2010
4.026
4.057
3.977
3.995
233,625
-0.02(-0.54%)
Oct 14, 2010
4.091
4.094
4.001
4.017
424,553
-0.06(-1.51%)
Oct 13, 2010
4.137
4.137
4.060
4.079
112,980
-0.04(-0.98%)
Oct 12, 2010
4.103
4.143
4.082
4.119
63,068
+0.02(+0.53%)
Oct 11, 2010
4.094
4.125
4.082
4.097
345,561
+0.01(+0.30%)
Oct 08, 2010
4.085
4.116
4.054
4.085
119,537
+0.04(+0.92%)
Oct 07, 2010
4.094
4.106
4.048
4.048
987
-0.04(-0.91%)
Oct 06, 2010
4.060
4.100
4.032
4.085
182,176
+0.04(+0.92%)
Oct 05, 2010
3.964
4.072
3.912
4.048
647
+0.11(+2.91%)
Oct 04, 2010
3.906
3.989
3.906
3.933
567,856
+0.04(+1.03%)
Oct 01, 2010
3.893
3.974
3.853
3.893
426,637
+0.00(+0.00%)
Sep 30, 2010
3.967
3.967
3.875
3.893
192,820
-0.05(-1.18%)
Sep 29, 2010
3.933
3.964
3.906
3.940
102,918
+0.00(+0.00%)
Sep 28, 2010
3.909
3.952
3.899
3.940
363,659
+0.03(+0.79%)
Sep 27, 2010
3.940
3.989
3.893
3.909
595,916
-0.03(-0.78%)
Sep 24, 2010
3.964
3.964
3.912
3.940
380,502
+0.02(+0.63%)
Sep 23, 2010
3.989
4.023
3.896
3.915
244,827
-0.11(-2.69%)
Sep 22, 2010
4.119
4.119
4.020
4.023
114,893
-0.10(-2.33%)
Sep 21, 2010
4.066
4.125
3.998
4.119
527
+0.06(+1.52%)
Sep 20, 2010
4.038
4.079
4.004
4.057
130,376
+0.04(+0.92%)
Sep 17, 2010
4.020
4.088
4.004
4.020
313,802
-0.02(-0.61%)
Sep 15, 2010
3.949
4.242
3.924
4.045
985,302
+0.11(+2.67%)
Sep 14, 2010
3.940
3.967
3.933
3.940
162,165
+0.01(+0.16%)
Sep 13, 2010
3.930
3.940
3.902
3.933
132,325
+0.02(+0.55%)
Sep 10, 2010
3.918
3.940
3.847
3.912
335,152
+0.00(+0.08%)
Sep 09, 2010
3.850
4.001
3.816
3.909
1,025
+0.11(+3.01%)
Sep 08, 2010
3.943
3.943
3.783
3.794
611
-0.17(-4.36%)
Sep 07, 2010
4.041
4.045
3.936
3.967
558,985
-0.06(-1.61%)
Sep 03, 2010
3.967
4.032
3.912
4.032
250,688
+0.11(+2.68%)
Sep 02, 2010
3.859
3.967
3.853
3.927
601
+0.05(+1.36%)
Sep 01, 2010
3.766
3.875
3.699
3.875
320,355
+0.13(+3.55%)
Aug 31, 2010
3.692
3.748
3.669
3.742
1,097
+0.05(+1.34%)
Aug 30, 2010
3.686
3.705
3.631
3.692
1,330,485
-0.01(-0.25%)
Aug 27, 2010
3.702
3.723
3.646
3.702
1,193,039
+0.04(+1.10%)
Aug 26, 2010
3.634
3.668
3.600
3.661
530
+0.05(+1.28%)
Aug 25, 2010
3.482
3.627
3.456
3.615
321,838
+0.12(+3.54%)
Aug 24, 2010
3.454
3.550
3.433
3.491
1,048
-0.01(-0.26%)
Aug 23, 2010
3.501
3.528
3.479
3.501
598,204
+0.02(+0.44%)
Aug 20, 2010
3.525
3.525
3.454
3.485
386,563
-0.06(-1.66%)
Aug 19, 2010
3.671
3.671
3.498
3.544
451,289
-0.15(-4.02%)
Aug 18, 2010
3.680
3.739
3.627
3.692
658,787
+0.01(+0.25%)
Aug 17, 2010
3.507
3.726
3.498
3.683
370,647
+0.21(+5.96%)
Aug 16, 2010
3.473
3.674
3.439
3.476
391,017
+0.02(+0.54%)
Aug 13, 2010
3.458
3.541
3.448
3.458
672,577
-0.07(-2.01%)
Aug 12, 2010
3.476
3.563
3.408
3.529
597,589
+0.04(+1.06%)
Aug 11, 2010
3.569
3.569
3.479
3.491
1,534,872
-0.15(-3.99%)
Aug 10, 2010
3.723
3.729
3.581
3.637
1,472
-0.11(-2.97%)
Aug 09, 2010
3.739
3.762
3.720
3.748
1,588,468
+0.01(+0.25%)
Aug 06, 2010
3.739
3.859
3.708
3.739
4,160,216
-0.08(-2.18%)
Aug 05, 2010
3.909
3.952
3.810
3.822
1,490,038
-0.12(-3.13%)
Aug 04, 2010
3.600
4.041
3.600
3.946
2,456
+0.07(+1.83%)
Aug 03, 2010
3.893
3.929
3.788
3.875
1,420
-0.05(-1.34%)
Aug 02, 2010
3.936
4.004
3.902
3.927
448,875
+0.02(+0.39%)
Jul 30, 2010
3.912
3.952
3.859
3.912
155,397
-0.02(-0.39%)
Jul 29, 2010
3.918
3.964
3.804
3.927
365
+0.04(+1.03%)
Jul 28, 2010
3.881
3.930
3.862
3.887
164,828
+0.00(+0.00%)
Jul 27, 2010
4.020
4.020
3.875
3.887
1,466
-0.11(-2.78%)
Jul 26, 2010
3.952
4.041
3.952
3.998
245,908
+0.03(+0.78%)
Jul 23, 2010
3.850
4.038
3.850
3.967
574,251
+0.09(+2.31%)
Jul 22, 2010
3.847
3.899
3.802
3.878
318,812
+0.07(+1.87%)
Jul 21, 2010
3.893
3.961
3.800
3.807
284,081
-0.06(-1.68%)
Jul 20, 2010
3.828
3.896
3.813
3.872
359
-0.01(-0.16%)
Jul 19, 2010
3.909
3.942
3.850
3.878
187,972
-0.03(-0.79%)
Jul 16, 2010
3.909
3.998
3.906
3.909
435,081
-0.11(-2.62%)
Jul 15, 2010
4.004
4.020
3.970
4.014
1,005,086
+0.02(+0.39%)
Jul 14, 2010
3.946
4.060
3.946
3.998
377,780
+0.03(+0.70%)
Jul 13, 2010
3.930
4.003
3.924
3.970
1,336
+0.08(+2.07%)
Jul 12, 2010
3.955
3.989
3.847
3.890
178,505
-0.10(-2.40%)
Jul 09, 2010
3.986
3.986
3.862
3.986
432,802
+0.10(+2.46%)
Jul 08, 2010
3.983
4.008
3.865
3.890
256,073
-0.07(-1.72%)
Jul 07, 2010
3.816
3.974
3.788
3.958
237,467
+0.14(+3.56%)
Jul 06, 2010
3.875
3.906
3.791
3.822
1,666
+0.01(+0.16%)
Jul 02, 2010
3.816
3.856
3.739
3.816
312,018
+0.06(+1.56%)
Jul 01, 2010
3.828
3.828
3.699
3.757
537,126
-0.06(-1.70%)
Jun 30, 2010
3.766
4.088
3.757
3.822
2,204
+0.03(+0.90%)
Jun 29, 2010
3.726
3.807
3.559
3.788
765,117
-0.14(-3.54%)
Jun 25, 2010
3.927
3.949
3.739
3.927
1,871,045
+0.12(+3.17%)
Jun 24, 2010
3.980
3.995
3.807
3.807
694,611
-0.19(-4.72%)
Jun 23, 2010
3.980
4.014
3.940
3.995
281,318
+0.01(+0.15%)
Jun 22, 2010
4.088
4.100
3.980
3.989
5,676
-0.09(-2.27%)
Jun 21, 2010
4.137
4.184
4.063
4.082
207,608
-0.02(-0.60%)
Jun 18, 2010
4.106
4.125
4.069
4.106
139,853
+0.01(+0.23%)
Jun 17, 2010
4.088
4.119
4.041
4.097
350,186
+0.01(+0.30%)
Jun 16, 2010
4.140
4.171
4.063
4.085
259,789
-0.08(-2.00%)
Jun 15, 2010
4.106
4.205
4.079
4.168
3,786
+0.08(+2.04%)
Jun 14, 2010
4.029
4.174
3.995
4.085
436,265
+0.07(+1.69%)
Jun 11, 2010
3.964
4.032
3.943
4.017
754,323
+0.02(+0.54%)
Jun 10, 2010
4.085
4.137
3.899
3.995
8,058
-0.04(-0.92%)
Jun 09, 2010
4.134
4.171
4.017
4.032
580,449
-0.07(-1.73%)
Jun 08, 2010
4.085
4.174
4.085
4.103
2,938
+0.01(+0.15%)
Jun 07, 2010
4.119
4.326
4.091
4.097
1,364,441
-0.00(-0.08%)
Jun 04, 2010
4.100
4.270
4.085
4.100
1,675,628
-0.23(-5.21%)
Jun 03, 2010
4.360
4.406
4.313
4.326
941,607
+0.00(+0.00%)
Jun 02, 2010
4.357
4.456
4.313
4.326
2,178
-0.00(-0.07%)
Jun 01, 2010
4.292
4.508
4.292
4.329
799,100
+0.02(+0.50%)
May 28, 2010
4.307
4.371
4.270
4.307
1,486,060
-0.05(-1.06%)
May 27, 2010
4.264
4.375
4.264
4.354
858,670
+0.10(+2.32%)
May 26, 2010
4.150
4.431
4.150
4.255
3,764,422
+0.14(+3.46%)
May 25, 2010
4.270
4.391
4.029
4.113
1,893
-0.25(-5.67%)
May 24, 2010
4.459
4.542
4.320
4.360
767,082
-0.11(-2.35%)
May 21, 2010
4.366
4.477
4.289
4.465
484,864
+0.06(+1.26%)
May 20, 2010
4.527
4.573
4.400
4.409
1,361,406
-0.21(-4.48%)
May 19, 2010
4.625
4.641
4.536
4.616
349,186
-0.02(-0.33%)
May 18, 2010
4.625
4.650
4.570
4.632
559
+0.06(+1.28%)
May 17, 2010
4.641
4.650
4.483
4.573
588,190
-0.06(-1.20%)
May 14, 2010
4.629
4.635
4.545
4.629
315,342
+0.00(+0.07%)
May 13, 2010
4.666
4.693
4.588
4.625
402,691
-0.07(-1.51%)
May 12, 2010
4.641
4.749
4.616
4.697
411,490
+0.05(+1.13%)
May 11, 2010
4.681
4.715
4.638
4.644
1,359
+0.01(+0.20%)
May 10, 2010
4.649
4.653
4.548
4.635
846,685
+0.04(+0.94%)
May 07, 2010
4.542
4.672
4.485
4.591
890,445
-0.12(-2.48%)
May 06, 2010
4.706
4.752
4.508
4.708
837,468
-0.06(-1.31%)
May 05, 2010
4.710
4.786
4.700
4.771
501,376
-0.02(-0.32%)
May 04, 2010
4.811
4.857
4.692
4.786
668,836
-0.07(-1.53%)
May 03, 2010
4.805
4.894
4.792
4.860
916,227
+0.05(+1.09%)
Apr 30, 2010
4.740
4.851
4.715
4.808
516,257
+0.05(+1.04%)
Apr 29, 2010
4.678
4.777
4.629
4.758
475,132
+0.09(+1.92%)
Apr 28, 2010
4.697
4.700
4.613
4.669
1,429,177
-0.02(-0.46%)
Apr 27, 2010
4.684
4.758
4.684
4.690
1,268,513
-0.09(-1.81%)
Apr 26, 2010
4.805
4.842
4.749
4.777
162,045
-0.02(-0.32%)
Apr 23, 2010
4.761
4.802
4.761
4.792
369,896
+0.01(+0.13%)
Apr 22, 2010
4.709
4.829
4.692
4.786
2,387,678
+0.07(+1.44%)
Apr 21, 2010
4.771
4.820
4.675
4.718
426,346
-0.07(-1.48%)
Apr 20, 2010
4.650
4.795
4.610
4.789
1,323
+0.14(+3.06%)
Apr 19, 2010
4.629
4.673
4.588
4.647
597,117
+0.02(+0.53%)
Apr 16, 2010
4.635
4.687
4.582
4.622
382,091
-0.05(-1.06%)
Apr 15, 2010
4.734
4.734
4.663
4.672
379,207
-0.06(-1.31%)
Apr 14, 2010
4.675
4.746
4.672
4.734
641,932
+0.06(+1.19%)
Apr 13, 2010
4.687
4.743
4.625
4.678
860,786
+0.00(+0.00%)
Apr 12, 2010
4.749
4.761
4.635
4.678
640,152
-0.08(-1.75%)
Apr 09, 2010
4.737
4.774
4.737
4.761
201,720
+0.02(+0.52%)
Apr 08, 2010
4.629
4.737
4.598
4.737
350,891
+0.08(+1.73%)
Apr 07, 2010
4.771
4.805
4.641
4.656
553,179
-0.10(-2.08%)
Apr 06, 2010
4.663
4.873
4.616
4.755
714,292
+0.14(+3.08%)
Apr 05, 2010
4.663
4.712
4.610
4.613
520,338
-0.06(-1.26%)
Apr 01, 2010
4.678
4.672
4.672
4.672
516,859
+0.02(+0.40%)
Mar 31, 2010
4.774
4.808
4.647
4.653
3,135,998
-0.15(-3.15%)
Mar 30, 2010
4.721
4.805
4.684
4.805
1,220,148
+0.11(+2.30%)
Mar 29, 2010
4.740
4.740
4.666
4.697
407,869
-0.01(-0.26%)
Mar 26, 2010
4.650
4.740
4.610
4.709
892,364
+0.07(+1.60%)
Mar 25, 2010
4.632
4.638
4.591
4.635
447,570
+0.03(+0.74%)
Mar 24, 2010
4.591
4.647
4.561
4.601
394,175
-0.03(-0.73%)
Mar 23, 2010
4.684
4.684
4.619
4.635
214,757
-0.02(-0.40%)
Mar 22, 2010
4.536
4.727
4.533
4.653
2,227,348
+0.12(+2.59%)
Mar 19, 2010
4.431
4.573
4.403
4.536
1,225,553
+0.08(+1.80%)
Mar 18, 2010
4.485
4.485
4.409
4.456
72,962
-0.04(-0.83%)
Mar 17, 2010
4.514
4.557
4.456
4.493
419,533
-0.01(-0.21%)
Mar 16, 2010
4.388
4.511
4.298
4.502
800,711
+0.14(+3.11%)
Mar 15, 2010
4.360
4.381
4.354
4.366
499,450
-0.02(-0.49%)
Mar 12, 2010
4.313
4.388
4.261
4.388
307,607
+0.07(+1.72%)
Mar 11, 2010
4.363
4.375
4.313
4.313
530,601
-0.07(-1.69%)
Mar 10, 2010
4.363
4.400
4.357
4.388
372,999
+0.01(+0.14%)
Mar 09, 2010
4.384
4.403
4.320
4.381
725,671
-0.01(-0.14%)
Mar 08, 2010
4.369
4.397
4.335
4.388
464,037
+0.00(+0.00%)
Mar 05, 2010
4.338
4.456
4.329
4.388
717,334
+0.06(+1.43%)
Mar 04, 2010
4.369
4.418
4.301
4.326
1,043,940
-0.06(-1.34%)
Mar 03, 2010
4.335
4.406
4.282
4.384
1,639,769
+0.07(+1.65%)
Mar 02, 2010
4.184
4.326
4.171
4.313
1,212,487
+0.15(+3.71%)
Mar 01, 2010
4.181
4.304
4.109
4.159
1,396,340
+0.02(+0.45%)
Feb 26, 2010
4.326
4.326
4.048
4.140
2,220,144
-0.22(-4.96%)
Feb 25, 2010
4.137
4.378
4.060
4.357
786,646
+0.15(+3.68%)
Feb 24, 2010
4.323
4.350
4.187
4.202
530,358
-0.09(-2.16%)
Feb 23, 2010
4.320
4.329
4.168
4.295
266,349
-0.04(-1.00%)
Feb 22, 2010
4.372
4.372
4.313
4.338
437,146
-0.03(-0.78%)
Feb 19, 2010
4.354
4.384
4.338
4.372
380,838
+0.02(+0.43%)
Feb 18, 2010
4.094
4.357
4.094
4.354
2,002,826
+0.25(+6.10%)
Feb 17, 2010
4.323
4.372
4.100
4.103
1,394,505
-0.20(-4.67%)
Feb 16, 2010
4.582
4.632
4.298
4.304
9,013,665
-0.26(-5.69%)
Feb 12, 2010
4.446
4.564
4.564
4.564
227,521
+0.09(+2.00%)
Feb 11, 2010
4.468
4.477
4.430
4.474
148,484
+0.03(+0.77%)
Feb 10, 2010
4.409
4.465
4.403
4.440
98,355
+0.01(+0.14%)
Feb 09, 2010
4.428
4.496
4.385
4.434
1,674,939
+0.03(+0.77%)
Feb 08, 2010
4.375
4.446
4.372
4.400
2,607,863
+0.01(+0.28%)
Feb 05, 2010
4.335
4.412
4.292
4.388
530,239
+0.07(+1.72%)
Feb 04, 2010
4.372
4.412
4.313
4.313
480,449
-0.09(-2.03%)
Feb 03, 2010
4.397
4.428
4.326
4.403
379,472
-0.03(-0.77%)
Feb 02, 2010
4.480
4.579
4.425
4.437
614,736
-0.01(-0.28%)
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.