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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2008
2.663
2.665
2.621
2.642
116,944
+0.00(+0.10%)
Jan 30, 2008
2.642
2.660
2.605
2.639
140,656
-0.01(-0.30%)
Jan 29, 2008
2.637
2.665
2.605
2.647
60,875
+0.01(+0.39%)
Jan 28, 2008
2.559
2.639
2.559
2.637
161,863
+0.04(+1.71%)
Jan 25, 2008
2.553
2.598
2.488
2.592
243,400
+0.05(+2.05%)
Jan 24, 2008
2.465
2.543
2.444
2.540
155,993
+0.09(+3.72%)
Jan 23, 2008
2.447
2.509
2.408
2.449
236,473
-0.03(-1.26%)
Jan 22, 2008
2.460
2.574
2.426
2.481
185,153
-0.02(-0.94%)
Jan 21, 2008
2.611
2.621
2.488
2.504
169,678
+0.00(+0.00%)
Jan 18, 2008
2.611
2.621
2.488
2.504
169,678
-0.11(-4.28%)
Jan 17, 2008
2.629
2.647
2.595
2.616
220,379
-0.01(-0.50%)
Jan 16, 2008
2.613
2.639
2.611
2.629
164,007
+0.02(+0.60%)
Jan 15, 2008
2.600
2.639
2.587
2.613
87,584
-0.00(-0.10%)
Jan 14, 2008
2.621
2.629
2.577
2.616
103,132
-0.00(-0.08%)
Jan 11, 2008
2.522
2.629
2.522
2.618
287,041
+0.09(+3.69%)
Jan 10, 2008
2.457
2.579
2.457
2.525
191,162
+0.06(+2.32%)
Jan 09, 2008
2.540
2.566
2.423
2.468
302,742
-0.07(-2.57%)
Jan 08, 2008
2.585
2.621
2.533
2.533
255,176
-0.06(-2.21%)
Jan 07, 2008
2.590
2.616
2.540
2.590
572,917
+0.01(+0.40%)
Jan 04, 2008
2.595
2.611
2.564
2.579
327,000
-0.03(-1.29%)
Jan 03, 2008
2.603
2.652
2.592
2.613
195,745
+0.03(+1.31%)
Jan 02, 2008
2.553
2.616
2.553
2.579
223,046
+0.03(+1.02%)
Jan 01, 2008
2.603
2.603
2.514
2.553
673,787
+0.00(+0.00%)
Dec 31, 2007
2.603
2.603
2.514
2.553
673,787
-0.03(-1.21%)
Dec 28, 2007
2.585
2.639
2.551
2.585
883,821
-0.01(-0.30%)
Dec 27, 2007
2.585
2.621
2.572
2.592
364,367
-0.01(-0.20%)
Dec 26, 2007
2.616
2.624
2.590
2.598
240,223
-0.03(-1.14%)
Dec 24, 2007
2.608
2.639
2.595
2.628
176,171
+0.00(+0.15%)
Dec 21, 2007
2.616
2.668
2.603
2.624
314,910
+0.01(+0.50%)
Dec 20, 2007
2.660
2.671
2.582
2.611
336,632
-0.04(-1.67%)
Dec 19, 2007
2.668
2.738
2.631
2.655
286,069
-0.02(-0.78%)
Dec 18, 2007
2.772
2.788
2.637
2.676
272,487
-0.09(-3.20%)
Dec 17, 2007
2.814
2.814
2.738
2.764
150,376
-0.06(-2.21%)
Dec 14, 2007
2.798
2.832
2.762
2.827
183,413
+0.03(+1.02%)
Dec 13, 2007
2.837
2.848
2.788
2.798
381,002
-0.05(-1.83%)
Dec 12, 2007
2.941
2.959
2.819
2.850
192,664
-0.09(-2.93%)
Dec 11, 2007
3.014
3.014
2.892
2.936
362,738
-0.07(-2.25%)
Dec 10, 2007
2.970
3.017
2.915
3.004
199,268
+0.03(+0.96%)
Dec 07, 2007
2.957
2.985
2.905
2.975
153,699
+0.01(+0.44%)
Dec 06, 2007
2.913
2.962
2.871
2.962
196,241
+0.06(+2.06%)
Dec 05, 2007
2.918
2.939
2.840
2.902
231,636
-0.02(-0.71%)
Dec 04, 2007
2.900
2.936
2.881
2.923
258,948
-0.02(-0.71%)
Dec 03, 2007
2.965
2.965
2.892
2.944
301,302
-0.03(-0.96%)
Nov 30, 2007
2.936
3.017
2.928
2.972
365,485
-0.02(-0.70%)
Nov 29, 2007
2.970
3.004
2.920
2.993
350,286
+0.04(+1.32%)
Nov 28, 2007
2.931
2.978
2.918
2.954
227,433
+0.03(+0.89%)
Nov 27, 2007
2.918
2.933
2.866
2.928
266,406
+0.01(+0.18%)
Nov 26, 2007
2.881
2.926
2.842
2.923
485,921
+0.01(+0.27%)
Nov 23, 2007
2.848
2.915
2.848
2.915
85,221
+0.08(+2.85%)
Nov 21, 2007
2.814
2.837
2.778
2.835
227,349
+0.00(+0.09%)
Nov 20, 2007
2.871
2.900
2.811
2.832
167,054
-0.06(-1.98%)
Nov 19, 2007
2.889
2.915
2.863
2.889
259,490
+0.00(+0.00%)
Nov 16, 2007
2.910
2.926
2.871
2.889
249,102
-0.03(-0.89%)
Nov 15, 2007
2.876
2.918
2.871
2.915
151,432
+0.04(+1.54%)
Nov 14, 2007
2.876
2.944
2.871
2.871
268,507
-0.01(-0.18%)
Nov 13, 2007
2.959
2.988
2.811
2.876
267,301
-0.08(-2.56%)
Nov 12, 2007
2.980
3.001
2.920
2.952
208,792
-0.04(-1.22%)
Nov 09, 2007
3.009
3.027
2.970
2.988
99,271
-0.03(-0.95%)
Nov 08, 2007
3.032
3.064
2.996
3.017
192,837
-0.01(-0.43%)
Nov 07, 2007
3.103
3.118
3.009
3.030
218,593
-0.04(-1.36%)
Nov 06, 2007
3.048
3.113
3.025
3.071
166,846
+0.02(+0.51%)
Nov 05, 2007
3.035
3.108
3.006
3.056
256,747
+0.00(+0.00%)
Nov 02, 2007
3.139
3.168
3.032
3.056
303,434
-0.09(-2.81%)
Nov 01, 2007
3.196
3.235
3.139
3.144
189,398
-0.05(-1.47%)
Oct 31, 2007
3.207
3.257
3.162
3.191
428,135
+0.02(+0.74%)
Oct 30, 2007
3.175
3.191
3.136
3.168
204,681
+0.01(+0.41%)
Oct 29, 2007
3.191
3.228
3.155
3.155
168,986
-0.04(-1.22%)
Oct 26, 2007
3.256
3.264
3.160
3.194
180,831
-0.06(-1.84%)
Oct 25, 2007
3.303
3.303
3.243
3.254
180,089
-0.04(-1.26%)
Oct 24, 2007
3.264
3.295
3.222
3.295
126,756
+0.04(+1.12%)
Oct 23, 2007
3.228
3.264
3.204
3.259
152,846
+0.04(+1.21%)
Oct 22, 2007
3.162
3.222
3.136
3.220
235,509
+0.02(+0.73%)
Oct 19, 2007
3.230
3.267
3.126
3.196
160,749
-0.07(-2.15%)
Oct 18, 2007
3.272
3.274
3.230
3.267
79,116
+0.00(+0.00%)
Oct 17, 2007
3.248
3.277
3.230
3.267
46,210
+0.01(+0.40%)
Oct 16, 2007
3.204
3.254
3.202
3.254
114,220
+0.04(+1.21%)
Oct 15, 2007
3.225
3.259
3.196
3.215
160,134
-0.02(-0.72%)
Oct 12, 2007
3.238
3.259
3.228
3.238
93,884
+0.01(+0.32%)
Oct 11, 2007
3.254
3.290
3.217
3.228
192,837
-0.01(-0.40%)
Oct 10, 2007
3.207
3.261
3.207
3.241
282,538
+0.01(+0.24%)
Oct 09, 2007
3.251
3.251
3.209
3.233
156,158
-0.03(-0.80%)
Oct 08, 2007
3.248
3.261
3.209
3.259
145,232
+0.01(+0.32%)
Oct 05, 2007
3.256
3.256
3.222
3.248
132,423
-0.01(-0.27%)
Oct 04, 2007
3.251
3.261
3.238
3.257
80,707
-0.00(-0.05%)
Oct 03, 2007
3.280
3.280
3.220
3.259
98,936
-0.01(-0.24%)
Oct 02, 2007
3.300
3.311
3.254
3.267
109,874
-0.03(-1.03%)
Oct 01, 2007
3.332
3.332
3.291
3.300
99,021
-0.04(-1.25%)
Sep 28, 2007
3.384
3.384
3.332
3.342
123,079
-0.03(-0.77%)
Sep 27, 2007
3.259
3.368
3.212
3.368
294,636
+0.13(+4.02%)
Sep 26, 2007
3.246
3.277
3.222
3.238
163,189
-0.02(-0.48%)
Sep 25, 2007
3.264
3.298
3.254
3.254
144,667
-0.01(-0.16%)
Sep 24, 2007
3.256
3.287
3.254
3.259
156,884
+0.00(+0.08%)
Sep 21, 2007
3.267
3.269
3.217
3.256
103,447
+0.00(+0.08%)
Sep 20, 2007
3.300
3.330
3.212
3.254
179,290
-0.08(-2.34%)
Sep 19, 2007
3.386
3.386
3.308
3.332
119,333
-0.06(-1.77%)
Sep 18, 2007
3.399
3.399
3.345
3.392
92,666
-0.01(-0.15%)
Sep 17, 2007
3.345
3.405
3.332
3.397
178,572
+0.04(+1.19%)
Sep 14, 2007
3.329
3.358
3.282
3.357
115,464
+0.03(+0.99%)
Sep 13, 2007
3.298
3.326
3.285
3.324
94,169
+0.03(+0.79%)
Sep 12, 2007
3.265
3.308
3.256
3.298
142,876
+0.02(+0.56%)
Sep 11, 2007
3.272
3.306
3.157
3.280
171,445
+0.00(+0.00%)
Sep 10, 2007
3.295
3.300
3.259
3.280
97,319
-0.01(-0.40%)
Sep 07, 2007
3.303
3.316
3.267
3.293
173,285
-0.02(-0.47%)
Sep 06, 2007
3.293
3.313
3.280
3.308
150,672
+0.02(+0.71%)
Sep 05, 2007
3.251
3.303
3.230
3.285
270,947
+0.04(+1.12%)
Sep 04, 2007
3.204
3.261
3.194
3.248
278,573
+0.04(+1.13%)
Aug 31, 2007
3.251
3.256
3.186
3.212
163,980
-0.01(-0.24%)
Aug 30, 2007
3.170
3.246
3.170
3.220
163,581
+0.02(+0.57%)
Aug 29, 2007
3.189
3.204
3.160
3.202
183,117
+0.01(+0.41%)
Aug 28, 2007
3.209
3.209
3.139
3.189
301,832
+0.00(+0.00%)
Aug 27, 2007
3.225
3.225
3.139
3.189
236,316
-0.01(-0.41%)
Aug 24, 2007
3.183
3.202
3.157
3.202
154,168
+0.01(+0.41%)
Aug 23, 2007
3.222
3.222
3.170
3.189
157,530
+0.02(+0.57%)
Aug 22, 2007
3.147
3.207
3.040
3.170
368,401
+0.02(+0.49%)
Aug 21, 2007
3.074
3.165
3.030
3.155
383,749
+0.04(+1.34%)
Aug 20, 2007
3.126
3.183
3.040
3.113
462,409
+0.03(+0.84%)
Aug 17, 2007
3.121
3.147
2.853
3.087
826,499
+0.09(+2.95%)
Aug 16, 2007
3.129
3.186
2.866
2.998
582,353
-0.13(-4.16%)
Aug 15, 2007
3.217
3.290
3.123
3.129
442,477
-0.12(-3.69%)
Aug 14, 2007
3.248
3.290
3.191
3.248
385,390
+0.03(+1.05%)
Aug 13, 2007
3.168
3.290
3.165
3.215
421,423
+0.00(+0.00%)
Aug 10, 2007
3.178
3.293
3.160
3.215
402,732
+0.00(+0.00%)
Aug 09, 2007
3.308
3.313
3.215
3.215
401,522
-0.09(-2.60%)
Aug 08, 2007
3.287
3.334
3.202
3.300
544,441
-0.01(-0.16%)
Aug 07, 2007
3.282
3.308
3.162
3.306
422,925
-0.01(-0.24%)
Aug 06, 2007
3.332
3.334
3.123
3.313
353,594
-0.02(-0.47%)
Aug 03, 2007
3.280
3.355
3.256
3.329
360,571
+0.02(+0.47%)
Aug 02, 2007
3.342
3.342
3.280
3.313
345,084
-0.02(-0.70%)
Aug 01, 2007
3.410
3.428
3.280
3.337
202,330
-0.06(-1.76%)
Jul 31, 2007
3.384
3.446
3.345
3.397
291,927
+0.02(+0.62%)
Jul 30, 2007
3.407
3.407
3.358
3.376
121,673
-0.01(-0.15%)
Jul 27, 2007
3.373
3.389
3.347
3.381
117,689
-0.01(-0.23%)
Jul 26, 2007
3.399
3.420
3.332
3.389
200,620
-0.01(-0.38%)
Jul 25, 2007
3.477
3.477
3.392
3.402
172,667
-0.05(-1.36%)
Jul 24, 2007
3.522
3.522
3.428
3.449
115,595
-0.06(-1.63%)
Jul 23, 2007
3.537
3.537
3.501
3.506
113,893
-0.00(-0.07%)
Jul 20, 2007
3.522
3.542
3.498
3.509
101,342
-0.03(-0.81%)
Jul 19, 2007
3.569
3.569
3.529
3.537
123,444
-0.03(-0.88%)
Jul 18, 2007
3.621
3.636
3.556
3.569
149,024
-0.07(-1.79%)
Jul 17, 2007
3.631
3.649
3.621
3.634
79,508
-0.00(-0.07%)
Jul 16, 2007
3.615
3.654
3.608
3.636
118,442
+0.00(+0.07%)
Jul 13, 2007
3.626
3.652
3.618
3.634
101,780
-0.01(-0.29%)
Jul 12, 2007
3.644
3.670
3.621
3.644
133,064
+0.00(+0.07%)
Jul 11, 2007
3.615
3.657
3.613
3.641
135,323
+0.00(+0.00%)
Jul 10, 2007
3.631
3.665
3.608
3.641
218,024
+0.02(+0.50%)
Jul 09, 2007
3.657
3.657
3.613
3.623
204,443
-0.05(-1.28%)
Jul 06, 2007
3.688
3.693
3.644
3.670
141,040
-0.01(-0.21%)
Jul 05, 2007
3.720
3.720
3.677
3.678
48,807
-0.07(-1.81%)
Jul 03, 2007
3.727
3.746
3.712
3.746
52,691
+0.01(+0.35%)
Jul 02, 2007
3.725
3.743
3.693
3.733
201,988
+0.03(+0.91%)
Jun 29, 2007
3.740
3.759
3.641
3.699
669,349
-0.04(-1.18%)
Jun 28, 2007
3.686
3.746
3.686
3.743
380,134
+0.04(+0.97%)
Jun 27, 2007
3.683
3.746
3.675
3.707
448,474
-0.00(-0.06%)
Jun 26, 2007
3.818
3.834
3.662
3.709
349,130
-0.11(-2.80%)
Jun 25, 2007
3.883
3.883
3.761
3.816
507,593
-0.07(-1.87%)
Jun 22, 2007
3.790
3.889
3.751
3.889
5,443,728
+0.07(+1.84%)
Jun 21, 2007
3.712
3.831
3.712
3.818
310,499
+0.08(+2.16%)
Jun 20, 2007
3.787
3.824
3.725
3.738
259,713
-0.05(-1.44%)
Jun 19, 2007
3.811
3.811
3.759
3.792
216,684
-0.03(-0.75%)
Jun 18, 2007
3.813
3.824
3.759
3.821
212,073
+0.02(+0.41%)
Jun 15, 2007
3.709
3.821
3.657
3.805
519,042
+0.15(+3.98%)
Jun 14, 2007
3.662
3.693
3.639
3.660
207,847
+0.00(+0.07%)
Jun 13, 2007
3.641
3.670
3.610
3.657
178,649
+0.04(+1.01%)
Jun 12, 2007
3.631
3.675
3.602
3.621
211,689
-0.03(-0.71%)
Jun 11, 2007
3.649
3.696
3.639
3.647
165,175
+0.00(+0.07%)
Jun 08, 2007
3.621
3.680
3.613
3.644
175,172
-0.00(-0.07%)
Jun 07, 2007
3.654
3.696
3.615
3.647
277,117
-0.03(-0.78%)
Jun 06, 2007
3.680
3.709
3.657
3.675
148,017
-0.04(-1.05%)
Jun 05, 2007
3.683
3.720
3.660
3.714
250,550
+0.01(+0.28%)
Jun 04, 2007
3.709
3.743
3.683
3.704
191,796
-0.01(-0.28%)
Jun 01, 2007
3.751
3.779
3.709
3.714
313,158
-0.08(-1.99%)
May 31, 2007
3.785
3.790
3.720
3.790
312,931
+0.02(+0.55%)
May 30, 2007
3.712
3.769
3.709
3.769
137,175
+0.04(+1.05%)
May 29, 2007
3.717
3.759
3.704
3.730
163,162
-0.00(-0.07%)
May 25, 2007
3.779
3.779
3.706
3.733
159,796
-0.04(-1.04%)
May 24, 2007
3.701
3.774
3.683
3.772
280,916
+0.04(+1.19%)
May 23, 2007
3.759
3.759
3.680
3.727
140,076
-0.02(-0.49%)
May 22, 2007
3.657
3.761
3.657
3.746
115,526
+0.09(+2.49%)
May 21, 2007
3.696
3.725
3.647
3.654
242,897
-0.03(-0.92%)
May 18, 2007
3.712
3.712
3.673
3.688
112,863
-0.02(-0.56%)
May 17, 2007
3.699
3.717
3.680
3.709
154,760
+0.01(+0.21%)
May 16, 2007
3.712
3.720
3.670
3.701
225,539
+0.03(+0.71%)
May 15, 2007
3.722
3.769
3.675
3.675
240,480
-0.06(-1.60%)
May 14, 2007
3.738
3.766
3.722
3.735
169,128
-0.03(-0.69%)
May 11, 2007
3.714
3.777
3.704
3.761
110,935
+0.05(+1.40%)
May 10, 2007
3.764
3.787
3.709
3.709
188,833
-0.07(-1.93%)
May 09, 2007
3.774
3.795
3.743
3.782
167,615
+0.01(+0.14%)
May 08, 2007
3.766
3.787
3.738
3.777
114,604
+0.00(+0.00%)
May 07, 2007
3.795
3.811
3.743
3.777
120,709
+0.01(+0.21%)
May 04, 2007
3.764
3.795
3.740
3.769
167,530
+0.01(+0.14%)
May 03, 2007
3.733
3.785
3.733
3.764
98,510
+0.04(+1.05%)
May 02, 2007
3.743
3.785
3.717
3.725
108,922
-0.02(-0.42%)
May 01, 2007
3.725
3.753
3.714
3.740
107,892
+0.01(+0.28%)
Apr 30, 2007
3.787
3.811
3.722
3.730
255,322
-0.05(-1.31%)
Apr 27, 2007
3.748
3.800
3.420
3.779
236,638
+0.00(+0.07%)
Apr 26, 2007
3.821
3.821
3.748
3.777
220,575
-0.02(-0.62%)
Apr 25, 2007
3.821
3.821
3.779
3.800
102,521
-0.00(-0.07%)
Apr 24, 2007
3.844
3.850
3.777
3.803
103,474
-0.03(-0.75%)
Apr 23, 2007
3.829
3.850
3.811
3.831
131,389
-0.01(-0.27%)
Apr 20, 2007
3.850
3.850
3.800
3.842
272,883
+0.04(+1.16%)
Apr 19, 2007
3.852
3.883
3.777
3.798
293,856
-0.05(-1.22%)
Apr 18, 2007
3.891
3.902
3.844
3.844
106,724
-0.06(-1.47%)
Apr 17, 2007
3.920
3.928
3.878
3.902
123,625
-0.02(-0.46%)
Apr 16, 2007
3.876
3.920
3.873
3.920
112,748
+0.05(+1.41%)
Apr 13, 2007
3.824
3.865
3.816
3.865
89,635
+0.03(+0.75%)
Apr 12, 2007
3.852
3.878
3.829
3.837
87,872
-0.02(-0.47%)
Apr 11, 2007
3.912
3.912
3.842
3.855
186,313
-0.06(-1.53%)
Apr 10, 2007
3.878
3.915
3.857
3.915
70,652
+0.05(+1.42%)
Apr 09, 2007
3.881
3.902
3.852
3.860
87,096
-0.03(-0.74%)
Apr 05, 2007
3.889
3.904
3.886
3.889
51,147
-0.01(-0.30%)
Apr 04, 2007
3.930
3.930
3.894
3.901
42,168
-0.06(-1.41%)
Apr 03, 2007
3.876
3.956
3.876
3.956
76,673
+0.08(+2.08%)
Apr 02, 2007
3.881
3.930
3.831
3.876
115,568
+0.01(+0.13%)
Mar 30, 2007
3.915
3.946
3.834
3.870
198,116
-0.01(-0.13%)
Mar 29, 2007
3.831
3.876
3.804
3.876
3,008,473
+0.06(+1.64%)
Mar 28, 2007
3.855
3.863
3.787
3.813
235,021
-0.06(-1.48%)
Mar 27, 2007
3.912
3.915
3.852
3.870
111,799
-0.04(-1.00%)
Mar 26, 2007
3.928
3.941
3.878
3.910
75,985
-0.01(-0.27%)
Mar 23, 2007
3.902
3.980
3.868
3.920
159,531
-0.00(-0.07%)
Mar 22, 2007
3.930
3.930
3.896
3.923
140,080
-0.01(-0.20%)
Mar 21, 2007
3.855
3.930
3.839
3.930
133,587
+0.06(+1.62%)
Mar 20, 2007
3.870
3.889
3.842
3.868
89,493
-0.04(-1.00%)
Mar 19, 2007
3.899
3.920
3.873
3.907
140,859
+0.02(+0.54%)
Mar 16, 2007
3.915
3.915
3.857
3.886
425,127
-0.03(-0.80%)
Mar 15, 2007
3.805
3.917
3.805
3.917
444,540
+0.11(+3.01%)
Mar 14, 2007
3.748
3.808
3.738
3.803
116,901
+0.05(+1.39%)
Mar 13, 2007
3.883
3.891
3.751
3.751
277,297
-0.13(-3.42%)
Mar 12, 2007
3.837
3.902
3.837
3.883
115,814
+0.02(+0.61%)
Mar 09, 2007
3.865
3.907
3.824
3.860
88,863
+0.01(+0.34%)
Mar 08, 2007
3.896
3.923
3.844
3.847
157,168
-0.01(-0.27%)
Mar 07, 2007
3.928
3.928
3.855
3.857
156,116
-0.05(-1.27%)
Mar 06, 2007
3.847
3.925
3.813
3.907
188,910
+0.08(+2.20%)
Mar 05, 2007
3.824
3.847
3.813
3.823
216,906
+0.00(+0.12%)
Mar 02, 2007
3.837
3.860
3.813
3.818
164,814
-0.03(-0.74%)
Mar 01, 2007
3.790
3.889
3.790
3.847
228,970
+0.02(+0.54%)
Feb 28, 2007
3.946
3.946
3.779
3.826
243,585
+0.01(+0.34%)
Feb 27, 2007
3.954
3.954
3.782
3.813
445,516
-0.12(-3.11%)
Feb 26, 2007
3.956
3.956
3.920
3.936
259,275
+0.00(+0.00%)
Feb 23, 2007
3.977
3.977
3.920
3.936
204,163
-0.04(-1.05%)
Feb 22, 2007
3.977
3.980
3.930
3.977
153,127
+0.01(+0.20%)
Feb 21, 2007
3.969
3.982
3.930
3.969
231,260
+0.00(+0.00%)
Feb 20, 2007
3.910
3.972
3.896
3.969
208,427
+0.07(+1.87%)
Feb 16, 2007
3.917
3.928
3.881
3.896
172,298
-0.02(-0.60%)
Feb 15, 2007
3.949
3.949
3.910
3.920
311,852
-0.02(-0.59%)
Feb 14, 2007
3.969
3.980
3.930
3.943
315,140
-0.02(-0.59%)
Feb 13, 2007
3.982
3.982
3.917
3.967
169,290
+0.01(+0.33%)
Feb 12, 2007
3.964
3.964
3.925
3.954
384,053
+0.00(+0.07%)
Feb 09, 2007
3.923
3.985
3.923
3.951
307,695
+0.01(+0.20%)
Feb 08, 2007
3.941
3.951
3.912
3.943
253,520
+0.01(+0.13%)
Feb 07, 2007
3.943
3.943
3.902
3.938
340,216
+0.02(+0.40%)
Feb 06, 2007
4.016
4.016
3.860
3.923
560,304
-0.09(-2.14%)
Feb 05, 2007
4.131
4.131
3.972
4.008
192,867
-0.11(-2.59%)
Feb 02, 2007
4.058
4.123
4.058
4.115
91,264
+0.07(+1.61%)
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.