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
HP Inc
(NY:
HPQ
)
36.32
+0.28 (+0.78%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2010
8.293
8.307
8.024
8.070
136,990,912
-0.12(-1.51%)
Jan 28, 2010
8.470
8.475
8.146
8.194
154,918,288
-0.28(-3.36%)
Jan 27, 2010
8.533
8.533
8.317
8.478
105,036,464
-0.05(-0.58%)
Jan 26, 2010
8.590
8.658
8.501
8.528
91,740,680
-0.05(-0.64%)
Jan 25, 2010
8.496
8.645
8.472
8.583
78,605,768
+0.13(+1.56%)
Jan 22, 2010
8.746
8.778
8.444
8.451
118,146,136
-0.34(-3.90%)
Jan 21, 2010
8.986
8.996
8.725
8.794
107,818,728
-0.16(-1.76%)
Jan 20, 2010
8.960
8.989
8.828
8.952
81,074,640
-0.09(-1.02%)
Jan 19, 2010
8.933
9.051
8.932
9.044
66,356,584
+0.05(+0.53%)
Jan 15, 2010
18.03
8.996
8.996
8.996
85,761,504
-0.01(-0.08%)
Jan 14, 2010
8.955
9.077
8.938
9.003
93,985,640
+0.05(+0.56%)
Jan 13, 2010
8.950
8.986
8.856
8.953
68,754,360
+0.04(+0.48%)
Jan 12, 2010
8.921
9.012
8.880
8.910
71,922,096
-0.08(-0.88%)
Jan 11, 2010
9.015
9.039
8.905
8.989
59,106,352
-0.03(-0.30%)
Jan 08, 2010
8.933
9.025
8.921
9.017
59,724,668
+0.07(+0.75%)
Jan 07, 2010
8.948
9.017
8.916
8.950
59,615,356
+0.00(+0.04%)
Jan 06, 2010
9.007
9.041
8.924
8.947
68,511,192
-0.08(-0.93%)
Jan 05, 2010
8.940
9.043
8.933
9.031
76,366,168
+0.04(+0.42%)
Jan 04, 2010
8.837
9.001
8.799
8.993
74,050,664
+0.16(+1.82%)
Dec 31, 2009
18.11
8.832
8.832
8.832
88,982,472
-0.24(-2.68%)
Dec 30, 2009
8.964
9.075
8.964
9.075
38,762,012
+0.06(+0.68%)
Dec 29, 2009
9.022
9.058
9.007
9.013
40,626,792
-0.03(-0.36%)
Dec 28, 2009
9.067
9.067
8.993
9.046
65,012,904
-0.02(-0.21%)
Dec 24, 2009
8.960
9.077
8.943
9.065
24,273,180
+0.07(+0.72%)
Dec 23, 2009
8.996
9.001
8.919
9.000
47,007,076
+0.01(+0.06%)
Dec 22, 2009
8.905
9.020
8.898
8.995
71,099,848
+0.06(+0.67%)
Dec 21, 2009
8.828
8.960
8.821
8.934
92,340,008
+0.10(+1.18%)
Dec 18, 2009
8.727
8.849
8.693
8.830
125,135,272
+0.16(+1.86%)
Dec 17, 2009
8.734
8.760
8.617
8.669
81,799,688
-0.12(-1.33%)
Dec 16, 2009
8.727
8.837
8.725
8.785
91,261,976
+0.04(+0.49%)
Dec 15, 2009
8.662
8.787
8.629
8.742
108,001,952
+0.05(+0.61%)
Dec 14, 2009
8.689
8.703
8.669
8.689
72,777,856
+0.11(+1.26%)
Dec 11, 2009
8.588
8.609
8.554
8.581
69,024,280
-0.02(-0.18%)
Dec 10, 2009
8.568
8.612
8.537
8.597
109,419,016
+0.03(+0.38%)
Dec 09, 2009
8.406
8.573
8.369
8.564
102,264,328
+0.17(+2.06%)
Dec 08, 2009
8.415
8.427
8.370
8.391
67,529,408
-0.05(-0.55%)
Dec 07, 2009
8.484
8.552
8.427
8.437
76,039,712
-0.10(-1.16%)
Dec 04, 2009
8.422
8.556
8.418
8.537
110,206,912
+0.14(+1.70%)
Dec 03, 2009
8.441
8.473
8.381
8.394
91,907,256
-0.00(-0.04%)
Dec 02, 2009
8.465
8.504
8.384
8.398
85,972,432
-0.10(-1.23%)
Dec 01, 2009
8.468
8.538
8.461
8.502
106,796,288
+0.09(+1.08%)
Nov 30, 2009
8.396
8.454
8.369
8.412
95,413,848
-0.00(-0.02%)
Nov 27, 2009
8.391
8.465
8.333
8.413
58,026,660
-0.17(-1.96%)
Nov 25, 2009
8.631
8.633
8.566
8.581
74,339,840
-0.02(-0.28%)
Nov 24, 2009
8.676
8.748
8.545
8.605
100,728,016
-0.14(-1.63%)
Nov 23, 2009
8.646
8.749
8.633
8.748
91,709,696
+0.17(+1.96%)
Nov 20, 2009
8.501
8.619
8.489
8.580
83,935,096
+0.04(+0.44%)
Nov 19, 2009
8.605
8.633
8.456
8.542
87,936,880
-0.11(-1.31%)
Nov 18, 2009
8.749
8.753
8.619
8.655
96,375,296
-0.14(-1.64%)
Nov 17, 2009
8.634
8.818
8.616
8.799
92,249,592
+0.09(+1.00%)
Nov 16, 2009
8.554
8.724
8.549
8.712
120,252,304
+0.15(+1.80%)
Nov 13, 2009
8.504
8.564
8.470
8.557
80,830,224
+0.04(+0.42%)
Nov 12, 2009
8.513
8.566
8.491
8.521
128,227,976
-0.05(-0.60%)
Nov 11, 2009
8.542
8.573
8.523
8.573
82,859,840
+0.01(+0.08%)
Nov 10, 2009
8.540
8.568
8.513
8.566
61,907,108
-0.01(-0.06%)
Nov 09, 2009
8.413
8.573
8.370
8.571
90,784,624
+0.14(+1.69%)
Nov 06, 2009
8.346
8.429
8.319
8.429
63,036,800
+0.12(+1.42%)
Nov 05, 2009
8.293
8.382
8.232
8.310
66,400,156
+0.12(+1.49%)
Nov 04, 2009
8.223
8.340
8.177
8.189
90,806,704
+0.04(+0.53%)
Nov 03, 2009
8.194
8.230
8.110
8.146
85,852,464
-0.11(-1.35%)
Nov 02, 2009
8.132
8.278
8.086
8.257
89,912,648
+0.12(+1.47%)
Oct 30, 2009
8.269
8.401
8.106
8.137
97,628,872
-0.15(-1.84%)
Oct 29, 2009
8.057
8.297
8.057
8.290
90,955,416
+0.24(+3.03%)
Oct 28, 2009
8.091
8.154
8.033
8.046
68,845,368
-0.06(-0.78%)
Oct 27, 2009
8.184
8.230
8.079
8.110
58,767,184
-0.10(-1.17%)
Oct 26, 2009
8.310
8.384
8.156
8.206
65,418,812
-0.12(-1.44%)
Oct 23, 2009
8.322
8.348
8.273
8.326
79,040,184
+0.04(+0.50%)
Oct 22, 2009
8.242
8.314
8.184
8.285
53,597,832
+0.02(+0.21%)
Oct 21, 2009
8.333
8.410
8.257
8.268
72,211,968
-0.09(-1.07%)
Oct 20, 2009
8.341
8.376
8.336
8.357
71,811,944
+0.05(+0.56%)
Oct 19, 2009
8.269
8.322
8.254
8.310
65,435,272
+0.02(+0.21%)
Oct 16, 2009
8.201
8.300
8.136
8.293
113,671,616
+0.06(+0.77%)
Oct 15, 2009
8.173
8.230
8.166
8.230
69,539,360
+0.02(+0.23%)
Oct 14, 2009
8.144
8.226
8.122
8.211
84,877,608
+0.21(+2.57%)
Oct 13, 2009
8.017
8.052
7.981
8.005
73,086,496
-0.06(-0.74%)
Oct 12, 2009
8.133
8.144
8.033
8.065
49,639,016
-0.06(-0.72%)
Oct 09, 2009
7.955
8.141
7.952
8.124
83,404,912
+0.16(+1.98%)
Oct 08, 2009
8.040
8.086
7.947
7.966
87,513,552
-0.02(-0.21%)
Oct 07, 2009
8.022
8.036
7.931
7.983
63,707,296
-0.08(-0.96%)
Oct 06, 2009
7.955
8.076
7.906
8.060
91,600,704
+0.16(+2.04%)
Oct 05, 2009
7.798
7.962
7.772
7.899
85,141,664
+0.14(+1.74%)
Oct 02, 2009
7.817
7.880
7.750
7.763
105,880,560
-0.12(-1.48%)
Oct 01, 2009
8.062
8.113
7.854
7.880
117,285,752
-0.21(-2.65%)
Sep 30, 2009
8.103
8.166
8.002
8.094
124,778,408
-0.04(-0.48%)
Sep 29, 2009
8.172
8.221
8.103
8.134
114,610,336
-0.06(-0.73%)
Sep 28, 2009
8.053
8.230
8.033
8.194
97,267,720
+0.13(+1.64%)
Sep 25, 2009
7.957
8.098
7.949
8.062
116,529,592
+0.03(+0.32%)
Sep 24, 2009
8.065
8.141
7.974
8.036
77,163,128
-0.01(-0.13%)
Sep 23, 2009
8.040
8.206
8.027
8.046
93,236,776
-0.01(-0.17%)
Sep 22, 2009
8.050
8.088
8.024
8.060
83,594,752
+0.11(+1.42%)
Sep 21, 2009
7.823
7.969
7.803
7.947
67,118,904
+0.03(+0.43%)
Sep 18, 2009
7.878
7.973
7.841
7.913
116,178,288
+0.08(+0.96%)
Sep 17, 2009
7.808
7.928
7.782
7.837
70,971,384
+0.01(+0.19%)
Sep 16, 2009
7.844
7.880
7.789
7.822
80,944,688
-0.00(-0.04%)
Sep 15, 2009
7.839
7.861
7.760
7.825
64,669,268
-0.01(-0.13%)
Sep 14, 2009
7.772
7.887
7.770
7.835
75,331,320
-0.07(-0.87%)
Sep 11, 2009
7.969
7.978
7.865
7.904
74,892,000
-0.07(-0.86%)
Sep 10, 2009
7.865
7.973
7.847
7.973
86,569,056
+0.09(+1.13%)
Sep 09, 2009
7.765
7.883
7.717
7.883
96,131,608
+0.09(+1.12%)
Sep 08, 2009
7.734
7.798
7.712
7.796
61,198,812
+0.06(+0.82%)
Sep 04, 2009
7.630
7.741
7.625
7.733
51,247,080
+0.11(+1.46%)
Sep 03, 2009
7.599
7.679
7.571
7.621
65,500,584
+0.03(+0.45%)
Sep 02, 2009
7.484
7.630
7.475
7.587
94,305,952
+0.07(+0.94%)
Sep 01, 2009
7.654
7.733
7.484
7.517
96,345,936
-0.18(-2.34%)
Aug 31, 2009
7.563
7.707
7.530
7.697
75,017,704
+0.02(+0.29%)
Aug 28, 2009
7.760
7.810
7.643
7.674
114,249,872
-0.01(-0.11%)
Aug 27, 2009
7.618
7.695
7.577
7.683
87,604,544
+0.06(+0.83%)
Aug 26, 2009
7.643
7.673
7.561
7.619
83,194,400
-0.04(-0.54%)
Aug 25, 2009
7.707
7.743
7.630
7.661
105,520,248
-0.02(-0.25%)
Aug 24, 2009
7.686
7.736
7.635
7.679
88,195,568
+0.00(+0.02%)
Aug 21, 2009
7.578
7.688
7.515
7.678
110,443,544
+0.14(+1.82%)
Aug 20, 2009
7.455
7.558
7.443
7.541
73,184,616
+0.03(+0.34%)
Aug 19, 2009
7.301
7.544
7.290
7.515
147,678,688
-0.02(-0.30%)
Aug 18, 2009
7.427
7.563
7.367
7.537
142,910,672
+0.11(+1.52%)
Aug 17, 2009
7.481
7.496
7.354
7.424
73,003,296
-0.14(-1.79%)
Aug 14, 2009
7.601
7.625
7.484
7.559
67,826,568
-0.04(-0.59%)
Aug 13, 2009
7.580
7.628
7.506
7.604
67,490,824
+0.03(+0.38%)
Aug 12, 2009
7.407
7.630
7.402
7.575
80,440,008
+0.14(+1.82%)
Aug 11, 2009
7.446
7.493
7.424
7.439
62,967,724
-0.05(-0.64%)
Aug 10, 2009
7.436
7.501
7.403
7.487
71,001,544
+0.02(+0.30%)
Aug 07, 2009
7.347
7.498
7.283
7.465
112,397,160
+0.23(+3.15%)
Aug 06, 2009
7.397
7.439
7.225
7.237
99,234,112
-0.18(-2.43%)
Aug 05, 2009
7.443
7.445
7.328
7.417
78,680,360
-0.03(-0.37%)
Aug 04, 2009
7.386
7.458
7.373
7.445
83,813,344
+0.02(+0.25%)
Aug 03, 2009
7.436
7.475
7.366
7.426
77,852,368
+0.00(+0.02%)
Jul 31, 2009
7.295
7.467
7.275
7.424
123,003,984
+0.10(+1.38%)
Jul 30, 2009
7.271
7.422
7.266
7.323
110,899,536
+0.09(+1.23%)
Jul 29, 2009
7.121
7.242
7.071
7.234
78,656,432
+0.04(+0.50%)
Jul 28, 2009
7.146
7.198
7.064
7.198
67,690,168
+0.05(+0.70%)
Jul 27, 2009
7.134
7.182
7.056
7.148
62,328,812
-0.01(-0.07%)
Jul 24, 2009
7.067
7.163
7.012
7.153
65,722,904
+0.01(+0.19%)
Jul 23, 2009
6.971
7.189
6.966
7.139
111,063,880
+0.14(+2.06%)
Jul 22, 2009
6.911
7.030
6.908
6.995
86,293,440
+0.04(+0.57%)
Jul 21, 2009
6.874
6.958
6.815
6.956
82,497,392
+0.02(+0.35%)
Jul 20, 2009
6.886
6.944
6.831
6.932
69,663,576
+0.08(+1.13%)
Jul 17, 2009
6.829
6.858
6.796
6.855
84,971,888
+0.05(+0.78%)
Jul 16, 2009
6.603
6.839
6.584
6.802
117,349,576
+0.15(+2.19%)
Jul 15, 2009
6.515
6.661
6.481
6.656
101,923,920
+0.29(+4.52%)
Jul 14, 2009
6.330
6.392
6.287
6.368
80,794,160
-0.03(-0.43%)
Jul 13, 2009
6.323
6.416
6.315
6.395
77,875,824
+0.01(+0.16%)
Jul 10, 2009
6.380
6.469
6.306
6.385
66,440,548
-0.01(-0.16%)
Jul 09, 2009
6.418
6.430
6.344
6.395
57,414,148
+0.02(+0.24%)
Jul 08, 2009
6.320
6.414
6.310
6.380
88,112,904
+0.06(+1.00%)
Jul 07, 2009
6.448
6.481
6.306
6.316
82,083,840
-0.15(-2.36%)
Jul 06, 2009
6.438
6.550
6.414
6.469
70,955,592
-0.02(-0.32%)
Jul 02, 2009
6.560
6.632
6.490
6.490
69,941,496
-0.14(-2.15%)
Jul 01, 2009
6.652
6.793
6.608
6.632
113,699,080
+0.01(+0.08%)
Jun 30, 2009
6.661
6.728
6.575
6.627
96,400,472
-0.06(-0.85%)
Jun 29, 2009
6.490
6.692
6.483
6.683
144,604,048
+0.23(+3.64%)
Jun 26, 2009
6.534
6.570
6.435
6.448
134,218,096
-0.09(-1.34%)
Jun 25, 2009
6.488
6.568
6.464
6.536
93,199,800
+0.15(+2.42%)
Jun 24, 2009
6.452
6.508
6.342
6.382
101,211,288
-0.02(-0.37%)
Jun 23, 2009
6.508
6.508
6.395
6.406
73,614,864
-0.07(-1.01%)
Jun 22, 2009
6.500
6.615
6.438
6.471
113,552,520
-0.10(-1.59%)
Jun 19, 2009
6.484
6.592
6.478
6.575
152,688,752
+0.14(+2.13%)
Jun 18, 2009
6.412
6.454
6.298
6.438
105,672,344
+0.02(+0.35%)
Jun 17, 2009
6.286
6.430
6.277
6.416
98,613,984
+0.10(+1.57%)
Jun 16, 2009
6.385
6.400
6.287
6.316
81,807,408
-0.05(-0.78%)
Jun 15, 2009
6.399
6.438
6.296
6.366
75,948,240
-0.11(-1.67%)
Jun 12, 2009
6.366
6.481
6.352
6.474
78,684,816
+0.09(+1.42%)
Jun 11, 2009
6.304
6.469
6.304
6.383
91,406,720
+0.08(+1.20%)
Jun 10, 2009
6.366
6.385
6.226
6.308
82,600,672
-0.01(-0.14%)
Jun 09, 2009
6.378
6.426
6.284
6.316
90,242,584
-0.10(-1.52%)
Jun 08, 2009
6.323
6.452
6.258
6.414
101,968,088
+0.01(+0.16%)
Jun 05, 2009
6.251
6.430
6.250
6.404
151,387,712
+0.22(+3.49%)
Jun 04, 2009
6.126
6.220
6.083
6.188
110,305,288
+0.08(+1.29%)
Jun 03, 2009
6.124
6.147
6.028
6.109
81,328,712
-0.04(-0.59%)
Jun 02, 2009
6.166
6.267
6.107
6.145
96,636,664
-0.03(-0.44%)
Jun 01, 2009
5.967
6.195
5.949
6.172
103,710,048
+0.28(+4.80%)
May 29, 2009
5.888
5.977
5.804
5.889
113,783,440
-0.06(-1.01%)
May 28, 2009
5.889
6.015
5.863
5.949
96,838,392
+0.06(+1.05%)
May 27, 2009
5.915
6.044
5.872
5.888
98,229,192
-0.02(-0.38%)
May 26, 2009
5.805
6.013
5.787
5.910
117,003,536
+0.06(+0.97%)
May 22, 2009
5.884
5.943
5.804
5.853
70,018,040
-0.01(-0.23%)
May 21, 2009
5.883
5.896
5.752
5.867
148,173,328
-0.08(-1.30%)
May 20, 2009
6.167
6.087
5.903
5.944
276,817,312
-0.33(-5.22%)
May 19, 2009
6.167
6.340
6.106
6.272
151,872,784
+0.15(+2.38%)
May 18, 2009
6.035
6.131
5.936
6.126
102,813,696
+0.12(+2.06%)
May 15, 2009
5.992
6.112
5.973
6.003
99,000,000
+0.01(+0.23%)
May 14, 2009
5.900
6.013
5.847
5.989
85,807,232
+0.12(+2.10%)
May 13, 2009
5.934
5.970
5.817
5.865
82,511,520
-0.11(-1.86%)
May 12, 2009
6.020
6.042
5.946
5.977
80,523,704
-0.03(-0.49%)
May 11, 2009
5.836
6.061
5.835
6.006
82,852,912
+0.06(+1.01%)
May 08, 2009
5.973
5.975
5.727
5.946
139,690,336
+0.06(+1.03%)
May 07, 2009
6.251
6.251
5.874
5.885
159,980,224
-0.34(-5.52%)
May 06, 2009
6.287
6.310
6.154
6.229
89,894,856
-0.08(-1.28%)
May 05, 2009
6.272
6.339
6.251
6.310
75,240,696
-0.06(-0.92%)
May 04, 2009
6.301
6.385
6.222
6.368
75,220,920
+0.11(+1.70%)
May 01, 2009
6.164
6.272
6.092
6.262
76,511,312
+0.09(+1.50%)
Apr 30, 2009
6.306
6.412
6.125
6.169
113,181,320
-0.08(-1.29%)
Apr 29, 2009
6.100
6.344
6.085
6.250
81,875,112
+0.18(+2.91%)
Apr 28, 2009
6.015
6.152
5.991
6.073
64,309,080
-0.01(-0.08%)
Apr 27, 2009
6.023
6.205
6.011
6.078
82,781,120
-0.06(-0.98%)
Apr 24, 2009
5.996
6.172
5.972
6.138
104,059,528
+0.18(+2.99%)
Apr 23, 2009
5.958
5.985
5.823
5.960
85,926,792
+0.01(+0.23%)
Apr 22, 2009
5.956
6.093
5.932
5.946
89,520,760
-0.12(-1.98%)
Apr 21, 2009
5.915
6.087
5.877
6.066
83,271,968
+0.12(+2.02%)
Apr 20, 2009
6.063
6.100
5.931
5.946
94,613,600
-0.28(-4.46%)
Apr 17, 2009
6.248
6.272
6.051
6.224
123,859,120
-0.05(-0.82%)
Apr 16, 2009
6.087
6.322
6.080
6.275
123,414,880
+0.30(+5.02%)
Apr 15, 2009
5.793
5.994
5.790
5.975
108,893,864
+0.13(+2.14%)
Apr 14, 2009
5.802
5.889
5.787
5.850
80,669,896
-0.07(-1.16%)
Apr 13, 2009
5.797
5.967
5.739
5.919
76,180,048
+0.02(+0.26%)
Apr 09, 2009
5.812
5.941
5.757
5.903
92,595,528
+0.23(+4.14%)
Apr 08, 2009
5.744
5.797
5.595
5.668
83,672,080
-0.04(-0.75%)
Apr 07, 2009
5.680
5.756
5.622
5.711
81,069,216
-0.08(-1.33%)
Apr 06, 2009
5.833
5.845
5.644
5.788
92,848,160
-0.07(-1.14%)
Apr 03, 2009
5.771
5.985
5.771
5.855
117,118,096
+0.08(+1.37%)
Apr 02, 2009
5.754
5.987
5.744
5.776
134,422,928
+0.14(+2.46%)
Apr 01, 2009
5.377
5.667
5.312
5.637
122,118,152
+0.14(+2.56%)
Mar 31, 2009
5.572
5.625
5.490
5.497
111,934,096
-0.01(-0.19%)
Mar 30, 2009
5.531
5.555
5.397
5.507
166,031,696
-0.19(-3.25%)
Mar 26, 2009
5.451
5.713
5.416
5.692
206,697,456
+0.38(+7.06%)
Mar 25, 2009
5.313
5.401
5.168
5.317
145,435,120
+0.07(+1.27%)
Mar 24, 2009
5.298
5.353
5.229
5.250
107,282,288
-0.10(-1.83%)
Mar 23, 2009
5.241
5.348
5.212
5.348
156,719,056
+0.40(+8.11%)
Mar 20, 2009
5.025
5.142
4.921
4.946
164,786,128
-0.06(-1.20%)
Mar 19, 2009
5.060
5.101
4.970
5.006
111,905,352
+0.04(+0.72%)
Mar 18, 2009
5.032
5.096
4.859
4.970
187,011,744
-0.13(-2.55%)
Mar 17, 2009
5.017
5.101
4.955
5.101
114,306,048
+0.13(+2.52%)
Mar 16, 2009
5.082
5.123
4.955
4.976
103,033,336
-0.07(-1.46%)
Mar 13, 2009
5.075
5.144
4.994
5.049
0
+0.02(+0.37%)
Mar 12, 2009
4.886
5.049
4.811
5.030
140,147,120
+0.13(+2.55%)
Mar 11, 2009
4.778
4.957
4.732
4.905
162,954,368
+0.28(+6.04%)
Mar 10, 2009
4.468
4.648
4.388
4.626
208,001,520
+0.25(+5.68%)
Mar 09, 2009
4.538
4.634
4.353
4.377
178,652,448
-0.25(-5.37%)
Mar 06, 2009
4.490
4.694
4.406
4.626
0
-0.02(-0.37%)
Mar 05, 2009
4.820
4.850
4.597
4.643
176,283,552
-0.27(-5.48%)
Mar 04, 2009
4.970
5.003
4.844
4.912
155,547,536
+0.11(+2.29%)
Mar 02, 2009
4.929
4.982
4.784
4.802
163,105,200
-0.18(-3.52%)
Feb 27, 2009
5.096
5.137
4.964
4.977
0
-0.21(-4.00%)
Feb 26, 2009
5.207
5.331
5.157
5.185
123,947,520
+0.02(+0.40%)
Feb 25, 2009
5.068
5.255
5.006
5.164
163,859,792
+0.09(+1.69%)
Feb 24, 2009
4.998
5.132
4.929
5.078
238,696,400
+0.06(+1.16%)
Feb 23, 2009
5.365
5.397
5.001
5.020
189,576,512
-0.34(-6.27%)
Feb 20, 2009
5.291
5.459
5.262
5.356
0
-0.03(-0.48%)
Feb 19, 2009
5.622
5.644
5.259
5.382
332,679,168
-0.46(-7.89%)
Feb 18, 2009
5.934
5.996
5.749
5.843
166,719,824
-0.04(-0.76%)
Feb 17, 2009
6.013
6.037
5.884
5.888
121,290,200
-0.26(-4.27%)
Feb 13, 2009
6.013
6.214
5.980
6.150
121,130,304
+0.11(+1.79%)
Feb 12, 2009
5.874
6.049
5.788
6.042
114,973,256
+0.03(+0.46%)
Feb 11, 2009
6.080
6.095
5.924
6.015
99,842,616
-0.02(-0.37%)
Feb 10, 2009
6.167
6.291
6.001
6.037
100,497,768
-0.19(-3.08%)
Feb 09, 2009
6.250
6.303
6.190
6.229
82,134,432
-0.09(-1.41%)
Feb 06, 2009
6.040
6.378
6.009
6.318
135,828,608
+0.30(+5.02%)
Feb 05, 2009
6.078
6.081
5.960
6.016
160,367,776
-0.16(-2.61%)
Feb 04, 2009
6.181
6.344
6.150
6.178
84,780,944
-0.01(-0.19%)
Feb 03, 2009
5.997
6.215
5.903
6.190
83,931,896
+0.25(+4.15%)
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.