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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 29, 2010
3.010
3.040
2.970
2.990
108,967
-0.01(-0.34%)
Jan 28, 2010
3.020
3.030
2.960
3.000
143,955
+0.03(+1.01%)
Jan 27, 2010
3.020
3.040
2.950
2.970
189,239
-0.06(-1.98%)
Jan 26, 2010
3.060
3.090
3.010
3.030
335,241
-0.09(-2.88%)
Jan 25, 2010
3.100
3.140
3.070
3.120
169,080
+0.05(+1.63%)
Jan 22, 2010
3.200
3.300
3.060
3.070
638,156
-0.15(-4.66%)
Jan 21, 2010
3.350
3.420
3.210
3.220
193,417
-0.13(-3.88%)
Jan 20, 2010
3.670
3.670
3.340
3.350
917,123
-0.43(-11.38%)
Jan 19, 2010
3.750
3.790
3.710
3.780
139,189
+0.08(+2.15%)
Jan 15, 2010
3.670
3.700
3.700
3.700
94,300
-0.09(-2.37%)
Jan 14, 2010
3.760
3.810
3.740
3.791
125,616
+0.02(+0.54%)
Jan 13, 2010
3.700
3.800
3.700
3.770
209,419
+0.07(+1.89%)
Jan 12, 2010
3.740
3.780
3.610
3.700
147,516
-0.06(-1.60%)
Jan 11, 2010
3.840
3.880
3.730
3.760
147,188
-0.02(-0.53%)
Jan 08, 2010
3.710
3.850
3.710
3.780
110,615
-0.04(-1.05%)
Jan 07, 2010
3.820
3.840
3.730
3.820
153,863
+0.03(+0.79%)
Jan 06, 2010
3.650
3.820
3.620
3.790
157,425
+0.16(+4.41%)
Jan 05, 2010
3.660
3.680
3.600
3.630
99,748
-0.05(-1.36%)
Jan 04, 2010
3.990
3.990
3.620
3.680
278,393
-0.08(-2.13%)
Dec 31, 2009
3.920
3.760
3.760
3.760
70,800
-0.03(-0.79%)
Dec 30, 2009
3.920
3.920
3.770
3.790
113,075
-0.12(-3.07%)
Dec 29, 2009
3.750
3.972
3.620
3.910
185,772
+0.21(+5.68%)
Dec 28, 2009
3.780
3.780
3.690
3.700
113,310
-0.04(-1.07%)
Dec 24, 2009
3.550
3.790
3.550
3.740
223,621
+0.19(+5.35%)
Dec 23, 2009
3.330
3.560
3.290
3.550
131,750
+0.20(+5.97%)
Dec 22, 2009
3.210
3.370
3.200
3.350
120,254
+0.07(+2.13%)
Dec 21, 2009
3.500
3.500
3.260
3.280
152,121
-0.18(-5.20%)
Dec 18, 2009
3.410
3.520
3.400
3.460
121,300
+0.05(+1.47%)
Dec 17, 2009
3.690
3.690
3.310
3.410
227,396
-0.18(-5.01%)
Dec 16, 2009
3.900
3.900
3.490
3.590
391,457
-0.05(-1.37%)
Dec 15, 2009
3.160
3.650
3.160
3.640
339,741
+0.37(+11.31%)
Dec 14, 2009
3.280
3.390
3.200
3.270
146,355
+0.00(+0.00%)
Dec 11, 2009
3.320
3.360
3.230
3.270
178,615
-0.09(-2.68%)
Dec 10, 2009
3.320
3.430
3.250
3.360
125,150
+0.05(+1.51%)
Dec 09, 2009
3.200
3.350
3.160
3.310
163,501
+0.15(+4.75%)
Dec 08, 2009
3.120
3.190
3.040
3.160
157,308
-0.02(-0.63%)
Dec 07, 2009
3.330
3.330
3.140
3.180
624,975
-0.24(-7.02%)
Dec 04, 2009
3.520
3.700
3.300
3.420
389,437
-0.24(-6.56%)
Dec 03, 2009
3.980
3.980
3.610
3.660
500,732
-0.14(-3.68%)
Dec 02, 2009
3.440
3.830
3.230
3.800
1,236,756
+0.55(+16.92%)
Dec 01, 2009
2.800
3.300
2.750
3.250
973,256
+0.54(+19.93%)
Nov 30, 2009
2.610
2.740
2.610
2.710
141,712
+0.00(+0.00%)
Nov 27, 2009
2.560
2.750
2.500
2.710
286,469
-0.08(-2.87%)
Nov 25, 2009
2.830
2.830
2.747
2.790
218,730
+0.05(+1.82%)
Nov 24, 2009
2.560
2.840
2.560
2.740
331,645
+0.12(+4.58%)
Nov 23, 2009
3.000
2.800
2.620
2.620
106,191
+0.03(+1.16%)
Nov 20, 2009
2.600
2.620
2.580
2.590
88,938
-0.04(-1.52%)
Nov 19, 2009
2.800
2.820
2.600
2.630
294,399
-0.11(-4.01%)
Nov 18, 2009
2.740
2.820
2.720
2.740
195,833
+0.07(+2.62%)
Nov 17, 2009
2.740
2.740
2.520
2.670
125,382
-0.06(-2.20%)
Nov 16, 2009
2.740
2.880
2.730
2.730
137,469
-0.01(-0.36%)
Nov 13, 2009
2.700
2.800
2.700
2.740
65,652
-0.02(-0.72%)
Nov 12, 2009
2.890
2.890
2.750
2.760
157,880
-0.08(-2.81%)
Nov 11, 2009
2.878
2.950
2.790
2.840
249,548
+0.05(+1.79%)
Nov 10, 2009
2.710
2.860
2.560
2.790
168,200
-0.04(-1.41%)
Nov 09, 2009
2.930
2.930
2.730
2.830
131,761
+0.16(+5.99%)
Nov 06, 2009
2.720
2.740
2.660
2.670
56,185
-0.03(-1.11%)
Nov 05, 2009
2.760
2.760
2.650
2.700
110,800
+0.01(+0.37%)
Nov 04, 2009
2.770
2.830
2.640
2.690
177,980
+0.01(+0.37%)
Nov 03, 2009
2.280
2.720
2.280
2.680
190,776
+0.17(+6.73%)
Nov 02, 2009
2.400
2.530
2.400
2.511
69,016
+0.03(+1.25%)
Oct 30, 2009
2.470
2.500
2.380
2.480
113,360
-0.05(-1.98%)
Oct 29, 2009
2.420
2.550
2.370
2.530
252,614
+0.17(+7.20%)
Oct 28, 2009
2.500
2.500
2.350
2.360
199,458
-0.15(-5.98%)
Oct 27, 2009
2.640
2.640
2.480
2.510
142,219
-0.09(-3.46%)
Oct 26, 2009
2.770
2.770
2.550
2.600
231,997
-0.11(-4.06%)
Oct 23, 2009
2.760
2.780
2.700
2.710
63,558
-0.03(-1.09%)
Oct 22, 2009
2.750
2.870
2.710
2.740
118,973
-0.10(-3.52%)
Oct 21, 2009
2.770
2.870
2.770
2.840
111,491
+0.02(+0.71%)
Oct 20, 2009
2.850
2.860
2.800
2.820
133,749
-0.13(-4.41%)
Oct 19, 2009
2.920
3.040
2.880
2.950
135,203
+0.04(+1.37%)
Oct 16, 2009
2.950
2.950
2.830
2.910
152,363
+0.02(+0.69%)
Oct 15, 2009
2.900
2.940
2.850
2.890
171,943
-0.04(-1.37%)
Oct 14, 2009
2.950
3.000
2.890
2.930
180,596
+0.06(+2.09%)
Oct 13, 2009
3.080
3.090
2.810
2.870
176,036
-0.19(-6.21%)
Oct 12, 2009
3.010
3.120
2.940
3.060
234,088
+0.13(+4.44%)
Oct 09, 2009
3.500
3.500
2.850
2.930
184,095
+0.03(+1.03%)
Oct 08, 2009
2.730
2.940
2.710
2.900
488,955
+0.24(+9.02%)
Oct 07, 2009
2.650
2.670
2.580
2.660
190,696
+0.03(+1.14%)
Oct 06, 2009
2.500
2.660
2.440
2.630
398,058
+0.14(+5.62%)
Oct 05, 2009
2.440
2.540
2.440
2.490
199,917
+0.07(+2.94%)
Oct 02, 2009
2.450
2.470
2.380
2.419
87,795
-0.03(-1.27%)
Oct 01, 2009
2.610
2.610
2.450
2.450
88,133
-0.15(-5.77%)
Sep 30, 2009
2.560
2.630
2.520
2.600
132,458
+0.11(+4.42%)
Sep 29, 2009
2.350
2.490
2.320
2.490
329,295
+0.10(+4.18%)
Sep 28, 2009
2.350
2.500
2.350
2.390
120,330
-0.03(-1.24%)
Sep 25, 2009
2.320
2.420
2.280
2.420
144,391
-0.02(-0.82%)
Sep 24, 2009
2.530
2.530
2.400
2.440
159,984
-0.07(-2.79%)
Sep 23, 2009
2.580
2.620
2.470
2.510
77,850
-0.05(-1.95%)
Sep 22, 2009
2.650
2.650
2.500
2.560
142,386
+0.09(+3.64%)
Sep 21, 2009
2.420
2.500
2.410
2.470
154,302
-0.11(-4.26%)
Sep 18, 2009
2.510
2.610
2.510
2.580
97,850
+0.00(+0.00%)
Sep 17, 2009
2.790
2.790
2.560
2.580
161,048
-0.12(-4.44%)
Sep 16, 2009
2.700
2.740
2.680
2.700
194,491
+0.08(+3.05%)
Sep 15, 2009
2.460
2.620
2.440
2.620
249,760
+0.16(+6.50%)
Sep 14, 2009
2.550
2.560
2.450
2.460
95,529
-0.10(-3.91%)
Sep 11, 2009
2.550
2.690
2.530
2.560
195,558
+0.02(+0.79%)
Sep 10, 2009
2.370
2.550
2.360
2.540
130,233
+0.14(+5.83%)
Sep 09, 2009
2.580
2.590
2.380
2.400
154,012
-0.21(-8.04%)
Sep 08, 2009
2.590
2.690
2.560
2.610
332,902
+0.07(+2.76%)
Sep 04, 2009
2.420
2.540
2.400
2.540
182,781
+0.09(+3.67%)
Sep 03, 2009
2.330
2.450
2.190
2.450
342,794
+0.15(+6.52%)
Sep 02, 2009
2.100
2.400
2.080
2.300
254,200
+0.23(+11.11%)
Sep 01, 2009
2.150
2.190
2.050
2.070
67,631
-0.08(-3.72%)
Aug 31, 2009
2.160
2.170
2.110
2.150
77,520
-0.03(-1.38%)
Aug 28, 2009
2.170
2.200
2.170
2.180
67,225
+0.01(+0.46%)
Aug 27, 2009
2.140
2.190
2.070
2.170
75,010
+0.07(+3.33%)
Aug 26, 2009
2.110
2.119
2.050
2.100
42,397
-0.01(-0.47%)
Aug 25, 2009
2.100
2.120
2.080
2.110
42,934
+0.05(+2.43%)
Aug 24, 2009
2.130
2.150
2.060
2.060
113,328
-0.07(-3.29%)
Aug 21, 2009
2.160
2.160
2.099
2.130
103,304
+0.03(+1.43%)
Aug 20, 2009
2.100
2.140
2.080
2.100
36,683
-0.01(-0.47%)
Aug 19, 2009
2.070
2.150
2.060
2.110
109,875
+0.10(+4.98%)
Aug 18, 2009
1.990
2.010
1.930
2.010
23,204
+0.06(+3.08%)
Aug 17, 2009
2.000
2.000
1.850
1.950
105,601
-0.11(-5.34%)
Aug 14, 2009
2.160
2.170
2.000
2.060
86,780
-0.04(-1.90%)
Aug 13, 2009
1.970
2.120
1.960
2.100
133,991
+0.15(+7.69%)
Aug 12, 2009
1.900
1.970
1.900
1.950
33,335
+0.01(+0.52%)
Aug 11, 2009
2.010
2.010
1.920
1.940
100,154
-0.06(-3.00%)
Aug 10, 2009
2.020
2.045
1.990
2.000
55,164
-0.05(-2.44%)
Aug 07, 2009
2.050
2.070
2.020
2.050
31,600
-0.03(-1.44%)
Aug 06, 2009
2.170
2.179
2.050
2.080
45,072
-0.08(-3.70%)
Aug 05, 2009
2.400
2.400
2.070
2.160
71,810
-0.02(-0.92%)
Aug 04, 2009
2.120
2.190
2.120
2.180
101,200
+0.06(+2.84%)
Aug 03, 2009
2.100
2.180
2.080
2.120
80,425
+0.02(+0.95%)
Jul 31, 2009
2.080
2.110
2.050
2.100
69,215
+0.01(+0.48%)
Jul 30, 2009
2.020
2.090
2.020
2.090
68,718
+0.07(+3.47%)
Jul 29, 2009
2.050
2.090
2.000
2.020
61,303
-0.09(-4.17%)
Jul 28, 2009
2.150
2.150
2.000
2.108
106,750
-0.04(-1.95%)
Jul 27, 2009
2.080
2.160
2.080
2.150
110,993
+0.08(+3.86%)
Jul 24, 2009
2.000
2.120
1.980
2.070
424
+0.08(+4.02%)
Jul 23, 2009
2.020
2.030
1.990
1.990
52,015
-0.01(-0.50%)
Jul 22, 2009
2.000
2.020
1.940
2.000
56,150
-0.01(-0.50%)
Jul 21, 2009
2.110
2.110
1.990
2.010
85,530
-0.04(-1.95%)
Jul 20, 2009
2.050
2.050
2.000
2.050
81,857
+0.07(+3.54%)
Jul 17, 2009
1.980
2.000
1.960
1.980
94,730
+0.00(+0.00%)
Jul 16, 2009
1.930
1.980
1.930
1.980
52,897
+0.05(+2.59%)
Jul 15, 2009
1.950
1.950
1.910
1.930
230,182
-0.02(-1.03%)
Jul 14, 2009
1.990
1.990
1.840
1.950
83,955
+0.15(+8.33%)
Jul 13, 2009
1.740
1.800
1.740
1.800
26,399
+0.06(+3.44%)
Jul 10, 2009
1.750
1.780
1.690
1.740
68,834
-0.03(-1.69%)
Jul 09, 2009
1.750
1.790
1.730
1.770
82,136
+0.04(+2.31%)
Jul 08, 2009
1.760
1.770
1.720
1.730
99,918
-0.04(-2.26%)
Jul 07, 2009
1.840
1.910
1.760
1.770
86,078
-0.07(-3.80%)
Jul 06, 2009
2.080
2.080
1.800
1.840
118,323
-0.05(-2.65%)
Jul 02, 2009
2.030
2.030
1.870
1.890
214,107
-0.06(-3.08%)
Jul 01, 2009
1.890
1.950
1.890
1.950
95,715
+0.02(+1.04%)
Jun 30, 2009
1.930
1.930
1.890
1.930
43,549
+0.00(+0.00%)
Jun 29, 2009
1.950
1.950
1.860
1.930
68,955
+0.04(+2.12%)
Jun 26, 2009
2.120
2.120
1.890
1.890
122,142
-0.04(-2.07%)
Jun 25, 2009
1.920
1.950
1.910
1.930
89,965
+0.00(+0.00%)
Jun 24, 2009
1.950
1.950
1.910
1.930
76,880
-0.02(-1.03%)
Jun 23, 2009
1.960
1.960
1.900
1.950
83,152
+0.04(+2.09%)
Jun 22, 2009
1.960
1.960
1.880
1.910
102,118
-0.01(-0.52%)
Jun 19, 2009
1.950
1.950
1.910
1.920
149,356
-0.02(-1.03%)
Jun 18, 2009
2.030
2.030
1.940
1.940
80,660
-0.09(-4.43%)
Jun 17, 2009
2.090
2.090
1.960
2.030
133,887
-0.04(-1.94%)
Jun 16, 2009
2.210
2.210
2.030
2.070
92,422
+0.05(+2.48%)
Jun 15, 2009
2.040
2.040
1.940
2.020
149,515
-0.04(-1.94%)
Jun 12, 2009
2.100
2.100
2.000
2.060
117,308
-0.04(-1.90%)
Jun 11, 2009
2.090
2.130
2.050
2.100
66,160
+0.01(+0.48%)
Jun 10, 2009
2.170
2.170
2.050
2.090
126,525
-0.08(-3.69%)
Jun 09, 2009
2.140
2.370
2.140
2.170
139,450
+0.03(+1.40%)
Jun 08, 2009
2.110
2.150
2.040
2.140
269,014
-0.07(-3.17%)
Jun 05, 2009
2.390
2.500
2.210
2.210
165,614
-0.13(-5.56%)
Jun 04, 2009
2.290
2.340
2.200
2.340
132,400
+0.11(+4.93%)
Jun 03, 2009
2.330
2.510
2.222
2.230
237,395
-0.12(-5.11%)
Jun 02, 2009
2.480
2.480
2.280
2.350
227,453
+0.10(+4.44%)
Jun 01, 2009
2.380
2.410
2.240
2.250
742,917
+0.13(+6.14%)
May 29, 2009
2.140
2.160
2.050
2.120
170,047
+0.11(+5.46%)
May 28, 2009
1.980
2.080
1.980
2.010
148,446
+0.05(+2.56%)
May 27, 2009
2.100
2.100
1.950
1.960
195,517
-0.08(-3.92%)
May 26, 2009
2.080
2.080
1.820
2.040
203,039
+0.07(+3.55%)
May 22, 2009
1.720
1.970
1.720
1.970
337,412
+0.20(+11.30%)
May 21, 2009
1.650
1.820
1.630
1.770
338,761
+0.12(+7.27%)
May 20, 2009
1.660
1.670
1.548
1.650
370,088
+0.14(+9.27%)
May 19, 2009
1.350
1.540
1.350
1.510
826,048
+0.16(+11.85%)
May 18, 2009
1.500
1.500
1.330
1.350
121,432
-0.01(-0.74%)
May 15, 2009
1.330
1.390
1.300
1.360
146,400
+0.04(+3.03%)
May 14, 2009
1.300
1.350
1.270
1.320
160,588
+0.00(+0.00%)
May 13, 2009
1.450
1.450
1.310
1.320
440,313
-0.07(-5.04%)
May 12, 2009
1.450
1.450
1.370
1.390
204,107
-0.01(-0.71%)
May 11, 2009
1.500
1.550
1.390
1.400
195,558
-0.12(-7.89%)
May 08, 2009
1.520
1.550
1.500
1.520
265,599
+0.00(+0.00%)
May 07, 2009
1.560
1.690
1.520
1.520
180,883
-0.03(-1.94%)
May 06, 2009
1.460
1.570
1.460
1.550
174,022
+0.06(+4.03%)
May 05, 2009
1.490
1.580
1.480
1.490
148,307
+0.04(+2.76%)
May 04, 2009
1.440
1.450
1.420
1.450
212,867
+0.05(+3.57%)
May 01, 2009
1.330
1.400
1.320
1.400
90,740
+0.09(+6.87%)
Apr 30, 2009
1.380
1.380
1.260
1.310
33,532
+0.02(+1.55%)
Apr 29, 2009
1.220
1.290
1.220
1.290
62,245
+0.08(+6.61%)
Apr 28, 2009
1.240
1.240
1.150
1.210
62,898
-0.02(-1.63%)
Apr 27, 2009
1.240
1.270
1.230
1.230
42,106
-0.01(-0.81%)
Apr 24, 2009
1.360
1.360
1.220
1.240
73,388
+0.02(+1.64%)
Apr 23, 2009
1.140
1.230
1.140
1.220
126,386
+0.08(+7.02%)
Apr 22, 2009
1.160
1.180
1.140
1.140
46,690
-0.04(-3.39%)
Apr 21, 2009
1.180
1.200
1.170
1.180
128,928
+0.00(+0.00%)
Apr 20, 2009
1.130
1.200
1.130
1.180
53,800
+0.00(+0.00%)
Apr 17, 2009
1.200
1.200
1.150
1.180
84,887
-0.03(-2.48%)
Apr 16, 2009
1.220
1.240
1.200
1.210
31,699
-0.02(-1.63%)
Apr 15, 2009
1.230
1.250
1.220
1.230
28,074
-0.01(-0.81%)
Apr 14, 2009
1.200
1.250
1.200
1.240
13,100
+0.00(+0.00%)
Apr 13, 2009
1.220
1.240
1.210
1.240
31,964
+0.02(+1.64%)
Apr 09, 2009
1.190
1.230
1.190
1.220
134,345
+0.03(+2.52%)
Apr 08, 2009
1.200
1.200
1.160
1.190
55,785
+0.00(+0.00%)
Apr 07, 2009
1.250
1.260
1.190
1.190
60,900
-0.06(-4.79%)
Apr 06, 2009
1.320
1.340
1.170
1.250
79,647
-0.09(-6.72%)
Apr 03, 2009
1.360
1.380
1.340
1.340
32,450
-0.03(-2.33%)
Apr 02, 2009
1.370
1.400
1.360
1.372
100,276
+0.00(+0.15%)
Apr 01, 2009
1.320
1.370
1.320
1.370
110,311
+0.04(+3.01%)
Mar 31, 2009
1.300
1.330
1.290
1.330
24,996
+0.04(+3.09%)
Mar 30, 2009
1.270
1.300
1.270
1.290
25,004
-0.07(-5.14%)
Mar 26, 2009
1.350
1.380
1.340
1.360
42,450
+0.01(+0.74%)
Mar 25, 2009
1.330
1.380
1.313
1.350
57,162
+0.01(+0.75%)
Mar 24, 2009
1.210
1.340
1.200
1.340
72,210
+0.06(+4.69%)
Mar 23, 2009
1.290
1.290
1.270
1.280
34,010
+0.04(+3.23%)
Mar 20, 2009
1.330
1.330
1.200
1.240
74,600
-0.04(-3.12%)
Mar 19, 2009
1.300
1.360
1.260
1.280
82,105
+0.05(+4.06%)
Mar 18, 2009
1.200
1.240
1.120
1.230
37,556
+0.06(+5.13%)
Mar 17, 2009
1.080
1.170
1.080
1.170
25,855
+0.05(+4.46%)
Mar 16, 2009
1.190
1.190
1.100
1.120
109,414
-0.11(-8.94%)
Mar 13, 2009
1.230
1.230
1.180
1.230
0
+0.01(+0.83%)
Mar 12, 2009
1.200
1.240
1.200
1.220
40,995
+0.01(+0.82%)
Mar 11, 2009
1.150
1.210
1.120
1.210
39,320
+0.06(+5.31%)
Mar 10, 2009
1.220
1.230
1.130
1.149
103,865
-0.07(-5.82%)
Mar 09, 2009
1.370
1.370
1.220
1.220
70,414
-0.15(-10.95%)
Mar 06, 2009
1.520
1.520
1.360
1.370
0
-0.01(-0.72%)
Mar 05, 2009
1.240
1.380
1.240
1.380
15,800
+0.14(+11.30%)
Mar 04, 2009
1.220
1.250
1.210
1.240
34,785
-0.01(-0.81%)
Mar 02, 2009
1.440
1.440
1.210
1.250
86,258
-0.13(-9.42%)
Feb 27, 2009
1.400
1.420
1.350
1.380
0
-0.01(-0.72%)
Feb 26, 2009
1.270
1.400
1.260
1.390
103,688
+0.09(+6.92%)
Feb 25, 2009
1.590
1.590
1.300
1.300
46,080
-0.15(-10.34%)
Feb 24, 2009
1.530
1.540
1.360
1.450
163,802
-0.10(-6.45%)
Feb 23, 2009
1.760
1.760
1.510
1.550
146,408
-0.06(-3.73%)
Feb 20, 2009
1.300
1.680
1.300
1.610
383,995
+0.31(+23.85%)
Feb 19, 2009
1.370
1.370
1.300
1.300
44,800
-0.05(-3.70%)
Feb 18, 2009
1.350
1.380
1.310
1.350
49,700
+0.00(+0.00%)
Feb 17, 2009
1.350
1.390
1.300
1.350
147,251
+0.00(+0.00%)
Feb 13, 2009
1.520
1.520
1.320
1.350
54,267
-0.03(-2.17%)
Feb 12, 2009
1.290
1.400
1.290
1.380
135,875
+0.08(+6.15%)
Feb 11, 2009
1.350
1.350
1.230
1.300
126,835
+0.08(+6.56%)
Feb 10, 2009
1.220
1.250
1.170
1.220
42,000
+0.00(+0.00%)
Feb 09, 2009
1.160
1.220
1.120
1.220
55,450
+0.02(+1.67%)
Feb 06, 2009
1.150
1.200
1.140
1.200
50,600
+0.05(+4.35%)
Feb 05, 2009
1.130
1.180
1.130
1.150
80,153
+0.03(+2.68%)
Feb 04, 2009
1.040
1.180
1.040
1.120
91,161
-0.04(-3.45%)
Feb 03, 2009
1.170
1.170
1.130
1.160
53,584
-0.01(-0.85%)
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.