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
U S Global Inv Inc
(NQ:
GROW
)
2.630
-0.010 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.285
5.314
5.226
5.314
22,302
+0.04(+0.70%)
Jan 28, 2011
5.366
5.388
5.263
5.278
45,767
-0.11(-2.04%)
Jan 27, 2011
5.344
5.432
5.160
5.388
84,763
+0.06(+1.10%)
Jan 26, 2011
5.322
5.410
5.292
5.329
42,648
+0.01(+0.14%)
Jan 25, 2011
5.476
5.498
5.285
5.322
55,019
-0.19(-3.46%)
Jan 24, 2011
5.520
5.578
5.483
5.512
18,388
-0.01(-0.13%)
Jan 21, 2011
5.255
5.608
5.197
5.520
122,670
+0.35(+6.82%)
Jan 20, 2011
5.358
5.380
5.138
5.167
89,877
-0.23(-4.22%)
Jan 19, 2011
5.542
5.564
5.366
5.395
78,018
-0.15(-2.78%)
Jan 18, 2011
5.542
5.615
5.542
5.549
89,485
-0.06(-1.05%)
Jan 14, 2011
5.549
5.615
5.542
5.608
108,805
+0.04(+0.79%)
Jan 13, 2011
5.556
5.571
5.468
5.564
76,112
-0.01(-0.26%)
Jan 12, 2011
5.674
5.696
5.534
5.578
64,455
-0.07(-1.30%)
Jan 11, 2011
5.689
5.755
5.615
5.652
54,168
+0.01(+0.13%)
Jan 10, 2011
5.556
5.689
5.527
5.645
112,453
+0.07(+1.18%)
Jan 07, 2011
5.637
5.637
5.373
5.578
167,199
-0.10(-1.81%)
Jan 06, 2011
5.916
5.967
5.622
5.681
212,263
-0.26(-4.33%)
Jan 05, 2011
5.916
5.957
5.872
5.938
82,906
-0.01(-0.12%)
Jan 04, 2011
5.989
5.989
5.794
5.945
87,458
-0.05(-0.85%)
Jan 03, 2011
5.997
5.997
5.808
5.997
115,646
+0.04(+0.74%)
Dec 31, 2010
5.828
5.953
5.784
5.953
127,204
+0.09(+1.50%)
Dec 30, 2010
5.923
5.975
5.784
5.865
132,479
-0.08(-1.35%)
Dec 29, 2010
5.902
5.982
5.872
5.945
82,367
+0.04(+0.74%)
Dec 28, 2010
5.931
5.997
5.872
5.902
68,019
+0.00(+0.00%)
Dec 27, 2010
5.945
5.960
5.887
5.902
54,126
-0.04(-0.62%)
Dec 23, 2010
5.986
6.004
5.923
5.938
27,823
-0.01(-0.25%)
Dec 22, 2010
5.953
6.026
5.906
5.953
54,834
-0.02(-0.37%)
Dec 21, 2010
5.916
6.004
5.894
5.975
48,167
+0.05(+0.87%)
Dec 20, 2010
6.077
6.085
5.923
5.923
62,055
-0.15(-2.41%)
Dec 17, 2010
6.055
6.085
5.931
6.070
119,130
+0.00(+0.00%)
Dec 16, 2010
5.975
6.070
5.916
6.070
43,152
+0.07(+1.22%)
Dec 15, 2010
5.953
5.997
5.894
5.997
52,978
+0.01(+0.12%)
Dec 14, 2010
6.033
6.041
5.909
5.989
29,431
-0.02(-0.37%)
Dec 13, 2010
5.997
6.026
5.960
6.011
47,183
+0.01(+0.24%)
Dec 10, 2010
5.997
6.070
5.931
5.997
101,300
-0.02(-0.37%)
Dec 09, 2010
5.997
6.077
5.916
6.019
71,038
+0.04(+0.74%)
Dec 08, 2010
6.128
6.208
5.953
5.975
73,241
-0.17(-2.73%)
Dec 07, 2010
6.216
6.333
6.084
6.143
228,438
+0.07(+1.08%)
Dec 06, 2010
5.953
6.084
5.865
6.077
172,748
+0.10(+1.71%)
Dec 03, 2010
6.077
6.084
5.894
5.975
108,736
-0.06(-0.97%)
Dec 02, 2010
6.011
6.128
5.975
6.033
70,084
+0.01(+0.12%)
Dec 01, 2010
6.106
6.420
6.004
6.026
149,657
+0.07(+1.23%)
Nov 30, 2010
5.975
6.106
5.916
5.953
79,265
-0.08(-1.33%)
Nov 29, 2010
5.931
6.070
5.814
6.033
85,721
+0.06(+0.98%)
Nov 26, 2010
5.851
5.989
5.843
5.975
34,138
+0.04(+0.74%)
Nov 24, 2010
6.011
5.931
5.931
5.931
86,692
+0.01(+0.25%)
Nov 23, 2010
6.019
6.040
5.909
5.916
58,500
-0.16(-2.64%)
Nov 22, 2010
6.099
6.318
5.975
6.077
99,269
-0.09(-1.54%)
Nov 19, 2010
6.150
6.201
5.953
6.172
91,688
+0.03(+0.48%)
Nov 18, 2010
6.026
6.296
5.960
6.143
103,973
+0.22(+3.70%)
Nov 17, 2010
5.953
6.121
5.865
5.924
103,714
-0.04(-0.73%)
Nov 16, 2010
6.135
6.135
5.876
5.967
182,619
-0.19(-3.08%)
Nov 15, 2010
6.143
6.325
6.143
6.157
118,094
+0.02(+0.36%)
Nov 12, 2010
6.303
6.413
6.092
6.135
123,424
-0.22(-3.39%)
Nov 11, 2010
6.471
6.793
6.289
6.351
243,914
-0.17(-2.63%)
Nov 10, 2010
6.135
6.566
5.851
6.523
410,693
+0.36(+5.81%)
Nov 09, 2010
6.121
6.852
6.062
6.165
975,520
+0.07(+1.08%)
Nov 08, 2010
5.982
6.121
5.967
6.099
115,902
+0.04(+0.72%)
Nov 05, 2010
6.128
6.150
6.011
6.055
150,197
+0.01(+0.24%)
Nov 04, 2010
6.157
6.201
5.924
6.041
247,750
+0.10(+1.72%)
Nov 03, 2010
5.764
5.946
5.749
5.938
81,264
+0.15(+2.64%)
Nov 02, 2010
5.851
5.902
5.731
5.785
75,457
-0.05(-0.87%)
Nov 01, 2010
5.829
6.033
5.800
5.836
93,581
+0.08(+1.39%)
Oct 29, 2010
5.698
5.909
5.698
5.756
140,410
+0.01(+0.13%)
Oct 28, 2010
5.720
5.793
5.600
5.749
104,258
+0.07(+1.15%)
Oct 27, 2010
5.902
5.902
5.603
5.683
281,593
-0.38(-6.25%)
Oct 25, 2010
6.084
6.244
5.989
6.062
181,015
-0.01(-0.12%)
Oct 22, 2010
6.339
6.368
5.989
6.070
252,745
-0.20(-3.25%)
Oct 21, 2010
5.902
6.704
5.902
6.274
776,546
+0.37(+6.30%)
Oct 20, 2010
5.829
6.004
5.727
5.902
161,900
+0.09(+1.63%)
Oct 19, 2010
5.938
6.026
5.756
5.807
224,563
-0.22(-3.63%)
Oct 18, 2010
5.909
6.135
5.771
6.026
166,540
+0.11(+1.85%)
Oct 15, 2010
6.026
6.113
5.778
5.917
270,349
-0.07(-1.10%)
Oct 14, 2010
6.252
6.252
5.975
5.982
256,665
-0.28(-4.53%)
Oct 13, 2010
6.186
6.376
6.128
6.266
217,807
+0.19(+3.12%)
Oct 12, 2010
6.201
6.259
5.982
6.077
475,449
-0.21(-3.36%)
Oct 11, 2010
6.208
6.470
6.041
6.288
254,396
+0.10(+1.65%)
Oct 08, 2010
6.128
6.376
5.975
6.186
505,513
+0.07(+1.07%)
Oct 07, 2010
5.764
6.296
5.756
6.121
1,328,191
+0.40(+7.01%)
Oct 06, 2010
4.984
5.749
4.984
5.720
660,833
+0.75(+15.10%)
Oct 05, 2010
4.664
5.020
4.606
4.969
626,156
+0.35(+7.55%)
Oct 04, 2010
4.621
4.701
4.563
4.621
126,804
-0.04(-0.78%)
Oct 01, 2010
4.613
4.708
4.613
4.657
175,254
+0.07(+1.42%)
Sep 30, 2010
4.839
4.846
4.592
4.592
191,822
-0.20(-4.24%)
Sep 29, 2010
4.802
4.846
4.686
4.795
117,437
-0.05(-1.05%)
Sep 28, 2010
4.650
4.846
4.587
4.846
92,347
+0.18(+3.89%)
Sep 27, 2010
4.780
4.780
4.650
4.664
107,823
-0.11(-2.39%)
Sep 24, 2010
4.693
4.824
4.679
4.778
98,056
+0.22(+4.90%)
Sep 23, 2010
4.628
4.701
4.497
4.555
94,593
-0.09(-2.03%)
Sep 22, 2010
4.904
4.904
4.548
4.650
140,498
-0.25(-5.19%)
Sep 21, 2010
4.853
4.948
4.810
4.904
49,376
+0.03(+0.70%)
Sep 20, 2010
4.766
4.962
4.766
4.870
57,165
+0.09(+1.87%)
Sep 17, 2010
4.642
4.860
4.642
4.780
126,050
-0.01(-0.30%)
Sep 15, 2010
4.940
4.940
4.795
4.795
52,426
-0.16(-3.23%)
Sep 14, 2010
4.642
4.969
4.635
4.955
136,544
+0.28(+5.90%)
Sep 13, 2010
4.868
4.969
4.657
4.679
115,210
-0.15(-3.01%)
Sep 10, 2010
4.722
5.035
4.722
4.824
210,902
+0.12(+2.63%)
Sep 09, 2010
4.555
4.722
4.533
4.701
188,256
+0.21(+4.69%)
Sep 08, 2010
4.562
4.627
4.388
4.490
167,101
-0.01(-0.32%)
Sep 07, 2010
4.186
4.555
4.048
4.504
239,408
+0.31(+7.43%)
Sep 03, 2010
4.200
4.200
4.092
4.193
80,619
+0.01(+0.35%)
Sep 02, 2010
4.080
4.178
4.055
4.178
74,180
+0.07(+1.76%)
Sep 01, 2010
4.092
4.128
4.005
4.106
134,930
+0.07(+1.80%)
Aug 31, 2010
4.012
4.099
3.961
4.034
117,351
-0.01(-0.18%)
Aug 30, 2010
4.157
4.157
4.019
4.041
56,667
-0.11(-2.62%)
Aug 27, 2010
4.171
4.222
4.063
4.150
82,644
+0.01(+0.35%)
Aug 26, 2010
4.171
4.171
4.019
4.135
137,911
-0.04(-1.04%)
Aug 25, 2010
4.171
4.193
4.026
4.178
74,664
-0.01(-0.35%)
Aug 24, 2010
4.258
4.273
4.164
4.193
77,264
-0.11(-2.53%)
Aug 23, 2010
4.490
4.533
4.273
4.302
79,413
-0.19(-4.19%)
Aug 20, 2010
4.439
4.490
4.309
4.490
114,923
+0.05(+1.14%)
Aug 19, 2010
4.512
4.541
4.338
4.439
99,678
-0.10(-2.23%)
Aug 18, 2010
4.417
4.852
4.417
4.541
292,165
+0.09(+2.12%)
Aug 17, 2010
4.396
4.526
4.302
4.446
121,019
+0.07(+1.49%)
Aug 16, 2010
4.258
4.385
4.258
4.381
52,599
+0.10(+2.37%)
Aug 13, 2010
4.309
4.345
4.255
4.280
52,183
-0.04(-1.01%)
Aug 12, 2010
4.222
4.381
4.222
4.323
56,939
+0.03(+0.67%)
Aug 11, 2010
4.345
4.345
4.207
4.294
80,394
-0.09(-1.98%)
Aug 10, 2010
4.410
4.468
4.352
4.381
40,974
-0.10(-2.26%)
Aug 09, 2010
4.381
4.533
4.323
4.483
114,441
+0.15(+3.51%)
Aug 06, 2010
4.417
4.417
4.222
4.331
195,039
-0.09(-2.13%)
Aug 05, 2010
4.483
4.499
4.388
4.425
163,392
-0.12(-2.71%)
Aug 04, 2010
4.403
4.577
4.367
4.548
200,052
+0.17(+3.79%)
Aug 03, 2010
4.512
4.547
4.382
4.382
136,423
-0.13(-2.88%)
Aug 02, 2010
4.382
4.569
4.353
4.512
147,238
+0.16(+3.65%)
Jul 30, 2010
4.129
4.360
4.057
4.353
59,571
+0.17(+3.97%)
Jul 29, 2010
4.389
4.396
4.158
4.187
77,928
-0.14(-3.33%)
Jul 28, 2010
4.353
4.432
4.266
4.331
58,374
-0.06(-1.32%)
Jul 27, 2010
4.591
4.620
4.259
4.389
111,485
-0.13(-2.88%)
Jul 26, 2010
4.389
4.591
4.346
4.519
56,366
+0.11(+2.45%)
Jul 23, 2010
4.295
4.440
4.237
4.411
130,885
+0.12(+2.69%)
Jul 22, 2010
4.317
4.375
4.259
4.295
110,060
+0.03(+0.68%)
Jul 21, 2010
4.411
4.411
4.259
4.266
88,181
-0.07(-1.66%)
Jul 20, 2010
4.288
4.367
4.288
4.338
125,991
+0.01(+0.33%)
Jul 19, 2010
4.281
4.375
4.252
4.324
111,701
+0.04(+0.84%)
Jul 16, 2010
4.324
4.468
4.232
4.288
83,988
-0.11(-2.46%)
Jul 15, 2010
4.461
4.490
4.302
4.396
124,813
-0.08(-1.77%)
Jul 14, 2010
4.411
4.569
4.389
4.476
144,131
+0.01(+0.24%)
Jul 13, 2010
4.512
4.582
4.295
4.465
144,677
+0.00(+0.08%)
Jul 12, 2010
4.569
4.591
4.375
4.461
149,939
-0.13(-2.83%)
Jul 09, 2010
4.064
4.663
4.021
4.591
216,068
+0.49(+12.07%)
Jul 08, 2010
4.107
4.187
3.992
4.097
57,843
+0.03(+0.62%)
Jul 07, 2010
3.906
4.100
3.906
4.071
97,902
+0.17(+4.43%)
Jul 06, 2010
4.014
4.126
3.856
3.899
126,483
-0.05(-1.27%)
Jul 02, 2010
3.899
3.949
3.784
3.949
126,383
+0.07(+1.86%)
Jul 01, 2010
3.992
4.079
3.848
3.877
153,197
-0.12(-2.88%)
Jun 30, 2010
4.007
4.099
3.949
3.992
91,279
+0.01(+0.18%)
Jun 29, 2010
4.230
4.230
3.949
3.985
170,551
+0.12(+2.97%)
Jun 25, 2010
4.043
4.129
3.863
3.870
3,194,319
-0.14(-3.58%)
Jun 24, 2010
3.985
4.115
3.920
4.014
195,726
-0.02(-0.53%)
Jun 23, 2010
4.151
4.179
3.971
4.035
141,832
-0.13(-3.11%)
Jun 22, 2010
4.115
4.237
4.064
4.165
218,079
+0.05(+1.22%)
Jun 21, 2010
4.273
4.431
4.050
4.115
616,981
-0.12(-2.89%)
Jun 18, 2010
4.373
4.474
4.201
4.237
350,631
-0.10(-2.32%)
Jun 17, 2010
4.338
4.395
4.316
4.338
92,298
+0.01(+0.17%)
Jun 16, 2010
4.431
4.460
4.280
4.330
145,818
-0.16(-3.53%)
Jun 15, 2010
4.373
4.525
4.352
4.489
224,909
+0.14(+3.14%)
Jun 14, 2010
4.640
4.690
4.316
4.352
167,815
-0.21(-4.57%)
Jun 11, 2010
4.287
4.589
4.287
4.561
146,149
+0.18(+4.11%)
Jun 10, 2010
4.258
4.388
4.258
4.381
184,909
+0.15(+3.57%)
Jun 09, 2010
4.373
4.409
4.201
4.230
117,694
-0.11(-2.64%)
Jun 08, 2010
4.495
4.495
4.237
4.344
147,318
-0.13(-2.88%)
Jun 07, 2010
4.660
4.739
4.459
4.473
179,072
-0.19(-4.00%)
Jun 04, 2010
4.660
4.760
4.660
4.660
261,257
-0.14(-2.99%)
Jun 03, 2010
4.796
4.839
4.739
4.803
130,044
+0.01(+0.15%)
Jun 02, 2010
4.789
4.825
4.681
4.796
166,579
+0.04(+0.75%)
Jun 01, 2010
5.004
5.018
4.760
4.760
139,341
-0.33(-6.48%)
May 28, 2010
5.219
5.262
4.982
5.090
101,184
-0.13(-2.47%)
May 27, 2010
5.219
5.262
5.097
5.219
132,490
+0.13(+2.54%)
May 26, 2010
5.162
5.412
5.076
5.090
105,624
+0.00(+0.00%)
May 25, 2010
5.126
5.240
4.982
5.090
162,625
-0.24(-4.57%)
May 24, 2010
5.233
5.448
5.126
5.334
127,070
+0.01(+0.13%)
May 21, 2010
4.990
5.398
4.861
5.326
244,191
+0.21(+4.06%)
May 20, 2010
5.169
5.635
5.068
5.119
370,868
-0.65(-11.19%)
May 19, 2010
5.771
5.807
5.628
5.764
201,274
-0.04(-0.62%)
May 18, 2010
6.251
6.387
5.742
5.800
209,131
-0.36(-5.82%)
May 17, 2010
6.151
6.215
6.043
6.158
126,786
+0.06(+0.94%)
May 14, 2010
6.266
6.266
6.051
6.101
116,888
-0.19(-3.08%)
May 13, 2010
6.309
6.352
6.165
6.294
178,357
-0.05(-0.85%)
May 12, 2010
6.086
6.395
6.072
6.348
256,641
+0.31(+5.17%)
May 11, 2010
5.979
6.083
5.886
6.036
183,758
-0.02(-0.36%)
May 10, 2010
6.230
6.452
6.022
6.058
297,484
+0.23(+3.94%)
May 07, 2010
6.316
6.402
5.721
5.828
290,678
-0.30(-4.91%)
May 06, 2010
6.194
6.387
5.943
6.129
302,894
-0.07(-1.16%)
May 05, 2010
6.251
6.323
6.087
6.201
173,786
-0.14(-2.25%)
May 04, 2010
6.466
6.530
5.936
6.344
350,681
-0.25(-3.80%)
May 03, 2010
6.487
6.652
6.487
6.594
140,842
+0.13(+1.99%)
Apr 30, 2010
6.552
6.687
6.444
6.466
222,783
-0.09(-1.42%)
Apr 29, 2010
6.616
6.637
6.494
6.559
158,345
-0.01(-0.11%)
Apr 28, 2010
6.687
6.737
6.416
6.566
115,289
-0.04(-0.54%)
Apr 27, 2010
6.823
7.016
6.559
6.602
155,279
-0.35(-5.04%)
Apr 26, 2010
7.045
7.152
6.895
6.952
98,964
-0.02(-0.31%)
Apr 23, 2010
7.152
7.267
6.902
6.974
143,818
-0.19(-2.60%)
Apr 22, 2010
6.988
7.267
6.988
7.159
149,237
+0.02(+0.30%)
Apr 21, 2010
7.024
7.152
6.845
7.138
105,935
+0.14(+2.04%)
Apr 20, 2010
6.916
7.117
6.916
6.995
92,094
+0.11(+1.56%)
Apr 19, 2010
7.231
7.431
6.845
6.888
192,855
-0.41(-5.68%)
Apr 16, 2010
7.417
7.460
7.174
7.303
116,802
-0.13(-1.73%)
Apr 15, 2010
7.410
7.496
7.295
7.431
86,346
+0.03(+0.39%)
Apr 14, 2010
7.274
7.453
7.159
7.403
119,572
+0.15(+2.07%)
Apr 13, 2010
7.109
7.295
7.045
7.252
84,829
+0.09(+1.20%)
Apr 12, 2010
7.231
7.353
7.152
7.167
81,792
-0.06(-0.89%)
Apr 09, 2010
7.202
7.360
7.124
7.231
134,516
+0.02(+0.30%)
Apr 08, 2010
7.152
7.331
7.124
7.210
69,675
-0.01(-0.20%)
Apr 07, 2010
7.317
7.424
7.138
7.224
120,837
-0.13(-1.75%)
Apr 06, 2010
7.295
7.474
7.288
7.352
74,751
+0.01(+0.19%)
Apr 05, 2010
7.031
7.417
7.031
7.338
174,130
+0.29(+4.15%)
Apr 01, 2010
7.131
7.045
7.045
7.045
119,217
-0.01(-0.20%)
Mar 31, 2010
7.103
7.210
7.045
7.060
104,716
-0.08(-1.10%)
Mar 30, 2010
7.295
7.317
7.017
7.138
128,582
-0.21(-2.82%)
Mar 29, 2010
7.238
7.374
7.138
7.345
67,934
+0.14(+1.98%)
Mar 26, 2010
7.245
7.445
7.160
7.202
76,302
-0.03(-0.39%)
Mar 25, 2010
7.374
7.495
7.217
7.231
107,455
-0.09(-1.17%)
Mar 24, 2010
7.467
7.552
7.288
7.317
103,664
-0.24(-3.12%)
Mar 23, 2010
7.524
7.609
7.231
7.552
105,228
+0.04(+0.47%)
Mar 22, 2010
7.338
7.566
7.067
7.517
121,592
+0.08(+1.06%)
Mar 19, 2010
7.945
8.102
7.410
7.438
171,309
-0.44(-5.53%)
Mar 18, 2010
8.209
8.223
7.852
7.873
60,582
-0.25(-3.08%)
Mar 17, 2010
7.888
8.230
7.774
8.123
194,948
+0.27(+3.45%)
Mar 16, 2010
7.666
7.859
7.495
7.852
72,698
+0.25(+3.29%)
Mar 15, 2010
7.585
7.802
7.517
7.602
67,388
-0.19(-2.47%)
Mar 12, 2010
7.945
7.945
7.739
7.795
30,563
-0.12(-1.53%)
Mar 11, 2010
7.666
7.945
7.495
7.916
62,584
+0.18(+2.31%)
Mar 10, 2010
7.938
8.195
7.645
7.738
117,822
-0.20(-2.52%)
Mar 09, 2010
7.695
8.213
7.675
7.938
142,146
+0.23(+2.96%)
Mar 08, 2010
7.966
7.966
7.552
7.709
121,541
-0.16(-2.09%)
Mar 05, 2010
7.546
7.952
7.496
7.873
171,852
+0.41(+5.54%)
Mar 04, 2010
7.239
7.553
7.211
7.460
91,683
+0.22(+3.05%)
Mar 03, 2010
7.339
7.553
7.033
7.239
137,148
-0.06(-0.78%)
Mar 02, 2010
6.805
7.460
6.805
7.296
171,876
+0.50(+7.34%)
Mar 01, 2010
6.940
7.033
6.733
6.798
93,962
-0.10(-1.45%)
Feb 26, 2010
7.018
7.083
6.855
6.897
80,779
-0.11(-1.63%)
Feb 25, 2010
6.570
7.011
6.484
7.011
171,261
+0.33(+5.02%)
Feb 24, 2010
6.805
6.890
6.598
6.676
82,712
-0.06(-0.95%)
Feb 23, 2010
6.812
6.961
6.641
6.741
90,731
-0.06(-0.94%)
Feb 22, 2010
7.026
7.046
6.726
6.805
71,138
-0.21(-3.05%)
Feb 19, 2010
6.890
7.083
6.733
7.018
61,131
+0.12(+1.76%)
Feb 18, 2010
6.897
6.912
6.619
6.897
125,507
-0.07(-1.02%)
Feb 17, 2010
7.303
7.375
6.904
6.969
102,721
-0.32(-4.40%)
Feb 16, 2010
7.246
7.482
7.218
7.289
166,114
+0.20(+2.81%)
Feb 12, 2010
6.947
7.090
7.090
7.090
98,382
+0.06(+0.81%)
Feb 11, 2010
6.762
7.097
6.627
7.033
136,077
+0.24(+3.46%)
Feb 10, 2010
6.755
6.847
6.662
6.798
56,980
+0.00(+0.00%)
Feb 09, 2010
6.933
6.940
6.555
6.798
94,243
+0.11(+1.60%)
Feb 08, 2010
6.541
7.083
6.484
6.691
197,058
+0.08(+1.19%)
Feb 05, 2010
6.314
6.626
6.271
6.612
177,449
+0.28(+4.38%)
Feb 04, 2010
6.747
6.747
6.299
6.335
190,230
-0.47(-6.90%)
Feb 03, 2010
6.918
6.982
6.754
6.804
73,173
-0.12(-1.75%)
Feb 02, 2010
6.932
6.989
6.776
6.925
128,982
+0.04(+0.52%)
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.