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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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 30, 2009
4.170
4.440
4.150
4.170
189,679
+0.02(+0.48%)
Jan 29, 2009
4.360
4.420
4.150
4.150
100,225
-0.22(-5.03%)
Jan 28, 2009
4.350
4.500
4.330
4.370
170,130
+0.05(+1.16%)
Jan 27, 2009
4.240
4.335
4.220
4.320
183,909
+0.09(+2.13%)
Jan 26, 2009
4.080
4.290
4.080
4.230
164,798
+0.17(+4.19%)
Jan 23, 2009
3.920
4.260
3.920
4.060
98,771
+0.02(+0.50%)
Jan 22, 2009
4.250
4.300
4.040
4.040
102,255
-0.35(-7.97%)
Jan 21, 2009
4.040
4.410
3.980
4.390
136,658
+0.41(+10.30%)
Jan 20, 2009
4.250
4.360
3.980
3.980
132,467
-0.33(-7.66%)
Jan 16, 2009
4.440
4.550
4.130
4.310
181,574
-0.20(-4.43%)
Jan 15, 2009
4.290
4.510
4.090
4.510
146,304
+0.22(+5.13%)
Jan 14, 2009
4.210
4.390
4.060
4.290
188,842
-0.05(-1.15%)
Jan 13, 2009
4.340
4.520
4.280
4.340
148,479
-0.02(-0.46%)
Jan 12, 2009
4.300
4.470
4.300
4.360
99,236
+0.04(+0.93%)
Jan 09, 2009
4.620
4.620
4.320
4.320
126,045
-0.31(-6.70%)
Jan 08, 2009
4.520
4.690
4.380
4.630
129,790
+0.27(+6.19%)
Jan 07, 2009
4.410
4.800
4.280
4.360
209,421
-0.10(-2.24%)
Jan 06, 2009
4.520
4.620
4.370
4.460
154,854
-0.03(-0.67%)
Jan 05, 2009
4.400
4.555
4.260
4.490
160,110
+0.06(+1.35%)
Jan 02, 2009
4.400
4.440
4.250
4.430
217,719
+0.14(+3.26%)
Dec 31, 2008
4.150
4.350
4.020
4.290
223,007
+0.16(+3.87%)
Dec 30, 2008
4.040
4.130
3.980
4.130
156,814
+0.12(+2.99%)
Dec 29, 2008
4.450
4.460
3.900
4.010
178,620
-0.44(-9.89%)
Dec 26, 2008
4.240
4.460
4.140
4.450
73,106
+0.25(+5.95%)
Dec 24, 2008
4.180
4.230
4.020
4.200
35,138
+0.09(+2.19%)
Dec 23, 2008
4.240
4.350
4.040
4.110
86,977
-0.10(-2.38%)
Dec 22, 2008
4.250
4.440
3.990
4.210
248,088
-0.03(-0.71%)
Dec 19, 2008
4.610
4.734
4.130
4.240
458,688
-0.25(-5.57%)
Dec 18, 2008
4.340
4.500
4.110
4.490
220,881
+0.13(+2.98%)
Dec 17, 2008
4.100
4.430
3.820
4.360
274,100
+0.20(+4.81%)
Dec 16, 2008
3.770
4.190
3.750
4.160
280,830
+0.48(+13.04%)
Dec 15, 2008
3.940
4.090
3.680
3.680
206,516
-0.33(-8.23%)
Dec 12, 2008
3.900
4.100
3.800
4.010
324,126
+0.01(+0.25%)
Dec 11, 2008
4.040
4.220
3.880
4.000
208,260
-0.08(-1.96%)
Dec 10, 2008
4.040
4.270
3.950
4.080
136,765
+0.07(+1.75%)
Dec 09, 2008
4.240
4.290
4.000
4.010
188,830
-0.15(-3.61%)
Dec 08, 2008
3.960
4.250
3.800
4.160
358,916
+0.30(+7.77%)
Dec 05, 2008
3.490
3.882
3.450
3.860
207,737
+0.31(+8.73%)
Dec 04, 2008
3.560
3.800
3.500
3.550
167,841
-0.06(-1.66%)
Dec 03, 2008
3.620
3.800
3.480
3.610
237,493
+0.02(+0.56%)
Dec 02, 2008
3.460
3.590
3.320
3.590
176,960
+0.19(+5.59%)
Dec 01, 2008
3.700
3.830
3.370
3.400
311,598
-0.42(-10.99%)
Nov 28, 2008
3.720
3.990
3.620
3.820
114,206
+0.04(+1.06%)
Nov 26, 2008
3.400
3.790
3.310
3.780
206,454
+0.27(+7.69%)
Nov 25, 2008
3.760
3.850
3.410
3.510
219,835
-0.20(-5.39%)
Nov 24, 2008
3.630
3.790
3.210
3.710
253,820
+0.10(+2.77%)
Nov 21, 2008
3.500
3.750
3.150
3.610
412,417
+0.09(+2.56%)
Nov 20, 2008
3.670
3.970
3.460
3.520
283,820
-0.18(-4.86%)
Nov 19, 2008
3.880
4.060
3.700
3.700
268,430
-0.19(-4.88%)
Nov 18, 2008
3.960
4.130
3.740
3.890
132,171
-0.05(-1.27%)
Nov 17, 2008
3.880
4.190
3.810
3.940
88,333
+0.03(+0.77%)
Nov 14, 2008
4.150
4.300
3.910
3.910
129,020
-0.35(-8.22%)
Nov 13, 2008
3.770
4.340
3.700
4.260
303,276
+0.51(+13.60%)
Nov 12, 2008
4.070
4.250
3.750
3.750
127,347
-0.39(-9.42%)
Nov 11, 2008
4.030
4.440
3.990
4.140
221,508
+0.10(+2.48%)
Nov 10, 2008
4.200
4.230
3.990
4.040
107,659
-0.08(-1.94%)
Nov 07, 2008
4.010
4.180
3.950
4.120
88,075
+0.15(+3.78%)
Nov 06, 2008
4.130
4.340
3.970
3.970
138,708
-0.19(-4.57%)
Nov 05, 2008
4.440
4.490
4.160
4.160
123,992
-0.34(-7.56%)
Nov 04, 2008
4.700
4.730
4.320
4.500
178,604
+0.01(+0.22%)
Nov 03, 2008
4.598
4.700
4.400
4.490
200,859
-0.14(-3.02%)
Oct 31, 2008
4.300
4.640
4.180
4.630
240,184
+0.32(+7.42%)
Oct 30, 2008
4.150
4.320
4.000
4.310
137,465
+0.30(+7.48%)
Oct 29, 2008
3.960
4.170
3.830
4.010
267,233
+0.09(+2.30%)
Oct 28, 2008
3.600
3.940
3.330
3.920
498,273
+0.46(+13.29%)
Oct 27, 2008
3.820
3.890
3.460
3.460
218,144
-0.35(-9.19%)
Oct 24, 2008
3.710
3.970
3.660
3.810
176,595
-0.14(-3.54%)
Oct 23, 2008
3.950
4.170
3.650
3.950
225,847
+0.00(+0.00%)
Oct 22, 2008
3.980
4.290
3.850
3.950
328,255
-0.11(-2.71%)
Oct 21, 2008
4.130
4.340
4.030
4.060
116,970
-0.13(-3.10%)
Oct 20, 2008
4.060
4.190
3.800
4.190
169,934
+0.30(+7.71%)
Oct 17, 2008
3.620
4.100
3.550
3.890
279,263
+0.07(+1.83%)
Oct 16, 2008
3.480
3.960
3.276
3.820
322,052
+0.38(+11.05%)
Oct 15, 2008
4.060
4.060
3.400
3.440
402,989
-0.39(-10.18%)
Oct 14, 2008
4.100
4.300
3.665
3.830
295,196
-0.11(-2.79%)
Oct 13, 2008
3.360
3.980
3.280
3.940
466,727
+0.70(+21.60%)
Oct 10, 2008
2.760
3.430
2.470
3.240
929,010
+0.29(+9.83%)
Oct 09, 2008
3.110
3.340
2.900
2.950
378,744
-0.10(-3.28%)
Oct 08, 2008
3.020
3.440
2.850
3.050
434,073
-0.05(-1.61%)
Oct 07, 2008
3.480
3.540
3.040
3.100
394,630
-0.32(-9.36%)
Oct 06, 2008
3.220
3.580
3.200
3.420
479,985
+0.07(+2.09%)
Oct 03, 2008
4.090
4.240
3.270
3.350
529,002
-0.67(-16.67%)
Oct 02, 2008
4.620
4.770
4.010
4.020
318,627
-0.64(-13.73%)
Oct 01, 2008
4.890
4.890
4.520
4.660
228,207
-0.25(-5.09%)
Sep 30, 2008
4.880
4.980
4.500
4.910
213,874
+0.07(+1.45%)
Sep 29, 2008
5.000
5.100
4.550
4.840
344,594
-0.22(-4.35%)
Sep 26, 2008
4.870
5.240
4.860
5.060
261,135
+0.14(+2.85%)
Sep 25, 2008
4.790
5.100
4.780
4.920
193,324
+0.11(+2.29%)
Sep 24, 2008
4.900
5.090
4.750
4.810
303,367
-0.09(-1.84%)
Sep 23, 2008
4.830
5.080
4.820
4.900
193,495
+0.06(+1.24%)
Sep 22, 2008
5.200
5.200
4.740
4.840
197,689
-0.41(-7.81%)
Sep 19, 2008
5.370
5.380
4.900
5.250
1,036,399
+0.18(+3.55%)
Sep 18, 2008
4.760
5.150
4.310
5.070
560,514
+0.47(+10.22%)
Sep 17, 2008
5.250
5.250
4.540
4.600
383,901
-0.80(-14.81%)
Sep 16, 2008
4.800
5.400
4.800
5.400
281,805
+0.48(+9.76%)
Sep 15, 2008
4.800
5.140
4.800
4.920
484,610
-0.06(-1.20%)
Sep 12, 2008
5.020
5.130
4.950
4.980
58,440
-0.06(-1.19%)
Sep 11, 2008
5.010
5.070
4.920
5.040
267,287
-0.03(-0.59%)
Sep 10, 2008
5.060
5.080
4.840
5.070
129,692
+0.16(+3.26%)
Sep 09, 2008
5.150
5.220
4.850
4.910
182,635
-0.24(-4.66%)
Sep 08, 2008
5.250
5.290
5.050
5.150
241,301
-0.05(-0.96%)
Sep 05, 2008
4.840
5.250
4.580
5.200
405,720
+0.34(+7.00%)
Sep 04, 2008
4.930
4.940
4.730
4.860
142,187
-0.10(-2.02%)
Sep 03, 2008
5.220
5.250
4.910
4.960
199,539
-0.26(-4.98%)
Sep 02, 2008
5.500
5.550
5.010
5.220
107,124
-0.16(-2.97%)
Aug 29, 2008
5.350
5.400
5.176
5.380
116,073
-0.01(-0.19%)
Aug 28, 2008
5.040
5.400
5.010
5.390
171,179
+0.35(+6.94%)
Aug 27, 2008
5.070
5.070
4.850
5.040
102,444
-0.02(-0.40%)
Aug 26, 2008
4.900
5.220
4.890
5.060
118,808
+0.17(+3.48%)
Aug 25, 2008
5.250
5.390
4.850
4.890
112,851
-0.44(-8.26%)
Aug 22, 2008
4.790
5.340
4.690
5.330
158,187
+0.55(+11.51%)
Aug 21, 2008
5.230
5.450
4.760
4.780
177,846
-0.48(-9.13%)
Aug 20, 2008
5.240
5.270
5.030
5.260
107,633
+0.02(+0.38%)
Aug 19, 2008
5.330
5.330
5.140
5.240
113,403
-0.12(-2.24%)
Aug 18, 2008
5.550
5.570
5.290
5.360
103,267
-0.21(-3.77%)
Aug 15, 2008
5.730
5.760
5.410
5.570
234,606
-0.07(-1.24%)
Aug 14, 2008
5.590
5.800
5.410
5.640
225,742
+0.04(+0.71%)
Aug 13, 2008
5.320
5.620
5.100
5.600
284,743
+0.27(+5.07%)
Aug 12, 2008
5.390
5.450
5.130
5.330
143,533
-0.04(-0.74%)
Aug 11, 2008
5.070
5.380
4.810
5.370
203,717
+0.28(+5.50%)
Aug 08, 2008
4.520
5.100
4.520
5.090
267,360
+0.53(+11.62%)
Aug 07, 2008
4.980
5.000
4.540
4.560
297,601
-0.53(-10.41%)
Aug 06, 2008
4.760
5.130
4.600
5.090
186,010
+0.29(+6.04%)
Aug 05, 2008
5.000
5.130
4.720
4.800
275,211
-0.16(-3.23%)
Aug 04, 2008
4.980
5.000
4.750
4.960
152,865
-0.13(-2.55%)
Aug 01, 2008
4.590
5.150
4.550
5.090
392,443
+0.49(+10.65%)
Jul 31, 2008
4.700
4.950
4.520
4.600
665,687
-0.14(-2.95%)
Jul 30, 2008
5.000
5.000
4.500
4.740
313,786
-0.20(-4.05%)
Jul 29, 2008
4.940
5.000
4.630
4.940
215,915
+0.19(+4.00%)
Jul 28, 2008
4.930
4.970
4.420
4.750
223,347
-0.23(-4.62%)
Jul 25, 2008
4.760
4.990
4.750
4.980
129,640
+0.18(+3.75%)
Jul 24, 2008
4.800
4.920
4.750
4.800
215,725
-0.01(-0.21%)
Jul 23, 2008
4.850
4.860
4.740
4.810
210,007
-0.06(-1.23%)
Jul 22, 2008
4.510
4.880
4.400
4.870
225,370
+0.32(+7.03%)
Jul 21, 2008
4.480
4.600
4.380
4.550
87,152
+0.07(+1.56%)
Jul 18, 2008
4.580
4.600
4.400
4.480
149,236
-0.10(-2.18%)
Jul 17, 2008
4.480
4.670
4.300
4.580
145,374
+0.09(+2.00%)
Jul 16, 2008
4.330
4.600
4.074
4.490
251,277
+0.19(+4.42%)
Jul 15, 2008
4.010
4.500
3.770
4.300
261,717
+0.23(+5.65%)
Jul 14, 2008
4.050
4.290
3.660
4.070
242,739
-0.04(-0.97%)
Jul 11, 2008
3.570
4.140
3.540
4.110
288,872
+0.50(+13.85%)
Jul 10, 2008
3.550
3.750
3.430
3.610
135,589
+0.05(+1.40%)
Jul 09, 2008
3.650
3.690
3.460
3.560
216,610
-0.13(-3.52%)
Jul 08, 2008
3.430
3.690
3.300
3.690
283,742
+0.26(+7.58%)
Jul 07, 2008
3.300
3.440
3.290
3.430
203,728
+0.21(+6.52%)
Jul 04, 2008
3.340
3.380
3.210
3.220
73,796
+0.00(+0.00%)
Jul 03, 2008
3.340
3.380
3.210
3.220
73,796
-0.08(-2.42%)
Jul 02, 2008
3.160
3.360
3.010
3.300
245,435
+0.21(+6.80%)
Jul 01, 2008
3.000
3.130
2.950
3.090
197,047
+0.03(+0.98%)
Jun 30, 2008
3.260
3.380
3.050
3.060
216,528
-0.19(-5.85%)
Jun 27, 2008
3.190
3.250
3.040
3.250
5,651,737
+0.10(+3.17%)
Jun 26, 2008
3.060
3.200
3.010
3.150
172,092
+0.07(+2.27%)
Jun 25, 2008
3.100
3.260
3.080
3.080
163,369
+0.00(+0.00%)
Jun 24, 2008
3.120
3.260
3.010
3.080
343,061
-0.12(-3.75%)
Jun 23, 2008
3.090
3.410
3.060
3.200
328,143
+0.19(+6.31%)
Jun 20, 2008
3.080
3.080
2.890
3.010
279,774
-0.06(-1.95%)
Jun 19, 2008
2.990
3.070
2.850
3.070
191,969
+0.05(+1.66%)
Jun 18, 2008
3.080
3.280
2.990
3.020
205,578
-0.12(-3.82%)
Jun 17, 2008
3.170
3.200
3.080
3.140
125,729
-0.05(-1.57%)
Jun 16, 2008
3.280
3.290
3.090
3.190
123,466
-0.13(-3.92%)
Jun 13, 2008
3.120
3.370
3.120
3.320
96,508
+0.20(+6.41%)
Jun 12, 2008
3.360
3.370
3.120
3.120
132,013
-0.18(-5.45%)
Jun 11, 2008
3.680
3.680
3.300
3.300
179,094
-0.38(-10.33%)
Jun 10, 2008
3.680
3.730
3.530
3.680
167,880
+0.06(+1.66%)
Jun 09, 2008
3.870
3.950
3.500
3.620
191,714
-0.18(-4.74%)
Jun 06, 2008
4.050
4.130
3.780
3.800
186,459
-0.32(-7.77%)
Jun 05, 2008
4.100
4.170
3.950
4.120
447,258
+0.00(+0.00%)
Jun 04, 2008
3.900
4.150
3.650
4.120
771,855
+0.18(+4.57%)
Jun 03, 2008
4.750
4.750
3.770
3.940
677,318
-0.79(-16.70%)
Jun 02, 2008
4.540
4.750
4.460
4.730
686,837
+0.18(+3.96%)
May 30, 2008
4.440
4.550
4.430
4.550
218,342
+0.07(+1.56%)
May 29, 2008
4.560
4.580
4.420
4.480
147,741
-0.06(-1.32%)
May 28, 2008
4.490
4.610
4.350
4.540
261,398
+0.12(+2.71%)
May 27, 2008
4.490
4.670
4.410
4.420
229,009
-0.03(-0.67%)
May 26, 2008
4.390
4.500
4.390
4.450
661,850
+0.00(+0.00%)
May 23, 2008
4.390
4.500
4.390
4.450
661,850
+0.10(+2.30%)
May 22, 2008
4.240
4.500
4.240
4.350
144,128
+0.09(+2.11%)
May 21, 2008
4.180
4.460
4.010
4.260
275,040
+0.11(+2.65%)
May 20, 2008
4.290
4.400
4.050
4.150
236,385
-0.20(-4.60%)
May 19, 2008
4.000
4.450
3.950
4.350
309,131
+0.40(+10.13%)
May 16, 2008
3.800
4.070
3.710
3.950
449,329
+0.18(+4.80%)
May 15, 2008
3.840
3.860
3.725
3.769
71,772
+0.06(+1.59%)
May 14, 2008
3.610
3.856
3.570
3.710
143,359
+0.15(+4.21%)
May 13, 2008
3.390
3.570
3.310
3.560
78,705
+0.19(+5.64%)
May 12, 2008
3.260
3.390
3.250
3.370
84,138
+0.15(+4.66%)
May 09, 2008
3.070
3.220
3.060
3.220
84,577
+0.11(+3.54%)
May 08, 2008
3.240
3.240
3.060
3.110
143,112
-0.17(-5.18%)
May 07, 2008
3.350
3.370
3.230
3.280
60,719
-0.08(-2.38%)
May 06, 2008
3.360
3.410
3.290
3.360
68,941
+0.00(+0.00%)
May 05, 2008
3.350
3.410
3.270
3.360
48,091
+0.04(+1.20%)
May 02, 2008
3.510
3.510
3.120
3.320
38,397
-0.18(-5.14%)
May 01, 2008
3.170
3.520
3.170
3.500
35,578
+0.28(+8.70%)
Apr 30, 2008
3.300
3.300
3.150
3.220
68,378
-0.07(-2.13%)
Apr 29, 2008
3.300
3.330
3.270
3.290
48,961
-0.01(-0.30%)
Apr 28, 2008
3.440
3.490
3.300
3.300
81,056
-0.15(-4.35%)
Apr 25, 2008
3.550
3.579
3.450
3.450
26,929
-0.09(-2.54%)
Apr 24, 2008
3.450
3.570
3.450
3.540
31,847
+0.04(+1.14%)
Apr 23, 2008
3.350
3.520
3.330
3.500
61,099
+0.13(+3.86%)
Apr 22, 2008
3.500
3.540
3.370
3.370
77,970
-0.17(-4.80%)
Apr 21, 2008
3.660
3.660
3.520
3.540
20,829
-0.10(-2.75%)
Apr 18, 2008
3.570
3.690
3.520
3.640
34,080
+0.10(+2.82%)
Apr 17, 2008
3.510
3.570
3.400
3.540
40,870
+0.05(+1.43%)
Apr 16, 2008
3.600
3.600
3.440
3.490
87,624
-0.09(-2.51%)
Apr 15, 2008
3.590
3.610
3.580
3.580
26,325
+0.01(+0.28%)
Apr 14, 2008
3.600
3.670
3.520
3.570
40,939
-0.05(-1.38%)
Apr 11, 2008
3.680
3.710
3.580
3.620
54,071
-0.05(-1.36%)
Apr 10, 2008
3.590
3.750
3.550
3.670
88,422
+0.05(+1.38%)
Apr 09, 2008
3.680
3.700
3.610
3.620
53,356
-0.08(-2.16%)
Apr 08, 2008
3.670
3.720
3.650
3.700
44,202
+0.04(+1.09%)
Apr 07, 2008
3.650
3.750
3.650
3.660
76,011
+0.01(+0.27%)
Apr 04, 2008
3.630
3.690
3.590
3.650
68,017
+0.02(+0.55%)
Apr 03, 2008
3.720
3.720
3.530
3.630
81,450
-0.09(-2.42%)
Apr 02, 2008
3.630
3.720
3.600
3.720
118,489
+0.12(+3.33%)
Apr 01, 2008
3.630
3.720
3.580
3.600
107,037
+0.02(+0.56%)
Mar 31, 2008
3.480
3.590
3.470
3.580
32,704
+0.07(+1.99%)
Mar 28, 2008
3.520
3.630
3.500
3.510
113,259
-0.04(-1.13%)
Mar 27, 2008
3.490
3.590
3.490
3.550
89,330
+0.03(+0.85%)
Mar 26, 2008
3.510
3.630
3.410
3.520
83,142
-0.03(-0.85%)
Mar 25, 2008
3.620
3.620
3.420
3.550
83,552
-0.04(-1.11%)
Mar 24, 2008
3.290
3.600
3.160
3.590
138,318
+0.28(+8.46%)
Mar 21, 2008
3.270
3.310
3.100
3.310
77,190
+0.00(+0.00%)
Mar 20, 2008
3.270
3.310
3.100
3.310
77,190
+0.02(+0.61%)
Mar 19, 2008
3.160
3.290
3.070
3.290
85,666
+0.09(+2.81%)
Mar 18, 2008
3.030
3.200
2.900
3.200
100,951
+0.21(+7.02%)
Mar 17, 2008
3.080
3.310
2.760
2.990
193,331
-0.18(-5.68%)
Mar 14, 2008
3.300
3.300
2.980
3.170
179,254
-0.14(-4.23%)
Mar 13, 2008
3.440
3.440
3.160
3.310
167,573
-0.03(-0.90%)
Mar 12, 2008
2.780
3.400
2.770
3.340
255,963
+0.54(+19.29%)
Mar 11, 2008
2.950
2.950
2.640
2.800
124,857
+0.07(+2.56%)
Mar 10, 2008
2.990
3.190
2.660
2.730
133,063
-0.21(-7.14%)
Mar 07, 2008
2.790
2.990
2.740
2.940
176,608
+0.11(+3.89%)
Mar 06, 2008
2.920
2.920
2.790
2.830
116,515
-0.12(-4.07%)
Mar 05, 2008
2.930
2.950
2.860
2.950
57,373
-0.01(-0.34%)
Mar 04, 2008
3.050
3.050
2.860
2.960
73,056
-0.07(-2.31%)
Mar 03, 2008
3.000
3.030
2.850
3.030
110,550
+0.06(+2.02%)
Feb 29, 2008
3.050
3.090
2.940
2.970
223,278
-0.11(-3.57%)
Feb 28, 2008
3.120
3.150
3.030
3.080
132,661
+0.00(+0.00%)
Feb 27, 2008
3.240
3.240
3.080
3.080
96,616
-0.05(-1.60%)
Feb 26, 2008
3.090
3.190
3.060
3.130
247,387
+0.00(+0.00%)
Feb 25, 2008
3.170
3.400
3.080
3.130
153,250
-0.07(-2.19%)
Feb 22, 2008
3.420
3.420
3.140
3.200
143,928
-0.10(-3.03%)
Feb 21, 2008
3.500
3.500
3.200
3.300
46,045
+0.04(+1.23%)
Feb 20, 2008
3.480
3.480
3.200
3.260
164,412
-0.09(-2.69%)
Feb 19, 2008
3.500
3.540
3.340
3.350
81,684
-0.03(-0.89%)
Feb 18, 2008
3.510
3.510
3.360
3.380
70,652
+0.00(+0.00%)
Feb 15, 2008
3.510
3.510
3.360
3.380
70,652
-0.14(-3.98%)
Feb 14, 2008
3.570
3.570
3.420
3.520
79,231
-0.02(-0.56%)
Feb 13, 2008
3.550
3.550
3.460
3.540
40,096
+0.01(+0.28%)
Feb 12, 2008
3.530
3.540
3.520
3.530
50,042
+0.02(+0.57%)
Feb 11, 2008
3.550
3.600
3.460
3.510
76,585
+0.00(+0.00%)
Feb 08, 2008
3.400
3.510
3.260
3.510
104,944
+0.12(+3.54%)
Feb 07, 2008
3.300
3.500
3.270
3.390
102,179
+0.06(+1.80%)
Feb 06, 2008
3.480
3.520
3.330
3.330
71,409
-0.11(-3.20%)
Feb 05, 2008
3.370
3.530
3.370
3.440
89,016
+0.03(+0.88%)
Feb 04, 2008
3.500
3.560
3.400
3.410
143,859
-0.09(-2.57%)
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.