Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.91 -0.99 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.975 5.029 4.899 4.899 11,064,613 -0.07(-1.37%)
Jan 28, 2010 5.013 5.051 4.937 4.967 6,573,866 -0.03(-0.60%)
Jan 27, 2010 4.934 5.016 4.926 4.997 11,344,203 +0.07(+1.38%)
Jan 26, 2010 4.942 5.018 4.929 4.929 9,435,400 -0.07(-1.36%)
Jan 25, 2010 5.062 5.062 4.969 4.997 9,704,436 +0.00(+0.05%)
Jan 22, 2010 5.149 5.182 4.978 4.994 14,274,757 -0.17(-3.32%)
Jan 21, 2010 5.443 5.443 5.146 5.165 16,431,538 -0.26(-4.82%)
Jan 20, 2010 5.451 5.473 5.362 5.427 7,052,572 -0.05(-0.99%)
Jan 19, 2010 5.490 5.511 5.457 5.481 3,864,488 -0.01(-0.15%)
Jan 15, 2010 5.506 5.490 5.490 5.490 8,546,875 -0.02(-0.44%)
Jan 14, 2010 5.451 5.525 5.427 5.514 5,500,668 +0.04(+0.65%)
Jan 13, 2010 5.405 5.487 5.378 5.479 8,363,105 +0.05(+0.95%)
Jan 12, 2010 5.490 5.528 5.397 5.427 6,363,468 -0.10(-1.73%)
Jan 11, 2010 5.511 5.555 5.473 5.522 6,566,337 +0.01(+0.25%)
Jan 08, 2010 5.454 5.528 5.413 5.509 5,322,129 +0.06(+1.05%)
Jan 07, 2010 5.514 5.528 5.416 5.451 10,403,066 -0.07(-1.33%)
Jan 06, 2010 5.500 5.544 5.490 5.525 8,985,339 -0.00(-0.05%)
Jan 05, 2010 5.427 5.533 5.427 5.528 5,441,395 +0.02(+0.30%)
Jan 04, 2010 5.424 5.562 5.419 5.511 7,974,455 +0.11(+2.12%)
Dec 31, 2009 5.514 5.397 5.397 5.397 6,116,452 -0.10(-1.74%)
Dec 30, 2009 5.517 5.555 5.476 5.492 4,398,010 -0.07(-1.18%)
Dec 29, 2009 5.585 5.601 5.549 5.558 2,651,426 -0.02(-0.34%)
Dec 28, 2009 5.569 5.604 5.552 5.577 3,427,861 +0.01(+0.10%)
Dec 24, 2009 5.492 5.571 5.490 5.571 2,402,537 +0.07(+1.29%)
Dec 23, 2009 5.509 5.514 5.470 5.500 3,118,314 +0.01(+0.20%)
Dec 22, 2009 5.528 5.528 5.446 5.490 6,043,547 +0.04(+0.65%)
Dec 21, 2009 5.443 5.473 5.378 5.454 5,705,421 +0.01(+0.15%)
Dec 18, 2009 5.446 5.449 5.351 5.446 10,825,386 +0.04(+0.65%)
Dec 17, 2009 5.419 5.435 5.378 5.411 6,674,072 -0.05(-0.90%)
Dec 16, 2009 5.389 5.492 5.364 5.460 7,935,707 +0.13(+2.35%)
Dec 15, 2009 5.375 5.405 5.323 5.334 7,315,016 -0.09(-1.71%)
Dec 14, 2009 5.413 5.432 5.353 5.427 5,354,968 +0.07(+1.37%)
Dec 11, 2009 5.345 5.386 5.332 5.353 5,011,234 +0.02(+0.36%)
Dec 10, 2009 5.351 5.378 5.321 5.334 9,291,242 -0.00(-0.05%)
Dec 09, 2009 5.285 5.367 5.261 5.337 8,116,372 +0.04(+0.77%)
Dec 08, 2009 5.299 5.353 5.277 5.296 7,864,362 -0.05(-0.87%)
Dec 07, 2009 5.457 5.460 5.307 5.342 10,679,627 -0.11(-2.00%)
Dec 04, 2009 5.446 5.470 5.293 5.451 15,990,933 +0.09(+1.68%)
Dec 03, 2009 5.258 5.402 5.258 5.362 16,297,439 +0.02(+0.46%)
Dec 02, 2009 5.198 5.337 5.195 5.337 12,648,497 +0.12(+2.24%)
Dec 01, 2009 5.160 5.239 5.144 5.220 13,369,136 +0.13(+2.62%)
Nov 30, 2009 5.100 5.126 5.005 5.087 16,130,912 -0.03(-0.53%)
Nov 27, 2009 5.193 5.223 5.027 5.114 13,935,251 -0.27(-5.06%)
Nov 25, 2009 5.383 5.416 5.329 5.386 10,449,358 -0.02(-0.40%)
Nov 24, 2009 5.253 5.417 5.253 5.408 14,668,670 +0.10(+1.79%)
Nov 23, 2009 5.313 5.419 5.250 5.313 15,610,116 +0.15(+2.85%)
Nov 20, 2009 5.250 5.250 5.146 5.165 10,522,898 -0.09(-1.71%)
Nov 19, 2009 5.231 5.277 5.176 5.255 12,813,044 +0.02(+0.47%)
Nov 18, 2009 5.122 5.239 5.103 5.231 8,391,549 +0.08(+1.53%)
Nov 17, 2009 5.182 5.193 5.087 5.152 11,757,401 -0.04(-0.68%)
Nov 16, 2009 5.157 5.236 5.122 5.187 12,847,925 +0.04(+0.69%)
Nov 13, 2009 5.161 5.253 5.073 5.152 11,097,973 -0.07(-1.30%)
Nov 12, 2009 5.288 5.323 5.160 5.220 16,266,418 +0.12(+2.35%)
Nov 11, 2009 5.076 5.125 5.008 5.100 11,408,078 +0.09(+1.85%)
Nov 10, 2009 5.065 5.073 4.975 5.008 6,962,686 -0.08(-1.66%)
Nov 09, 2009 5.065 5.108 5.043 5.092 6,430,314 +0.07(+1.30%)
Nov 06, 2009 4.863 5.027 4.861 5.027 10,788,963 +0.11(+2.16%)
Nov 05, 2009 4.931 5.051 4.850 4.920 13,595,778 -0.04(-0.71%)
Nov 04, 2009 5.018 5.059 4.937 4.956 11,784,845 -0.02(-0.44%)
Nov 03, 2009 4.861 4.990 4.855 4.978 10,026,766 +0.07(+1.39%)
Nov 02, 2009 4.880 4.986 4.801 4.910 13,361,949 -0.01(-0.17%)
Oct 30, 2009 5.122 5.144 4.901 4.918 10,703,535 -0.25(-4.75%)
Oct 29, 2009 5.084 5.185 4.997 5.163 14,306,355 +0.19(+3.89%)
Oct 28, 2009 5.212 5.212 4.948 4.969 18,519,590 -0.10(-1.93%)
Oct 27, 2009 5.285 5.302 5.057 5.067 10,834,296 -0.17(-3.27%)
Oct 26, 2009 5.443 5.470 5.212 5.239 12,146,702 -0.17(-3.07%)
Oct 23, 2009 5.408 5.519 5.375 5.405 8,672,076 -0.04(-0.70%)
Oct 22, 2009 5.438 5.498 5.402 5.443 8,389,110 -0.00(-0.05%)
Oct 21, 2009 5.558 5.688 5.446 5.446 13,876,874 -0.16(-2.82%)
Oct 20, 2009 5.408 5.650 5.400 5.604 19,058,502 +0.19(+3.57%)
Oct 19, 2009 5.367 5.481 5.334 5.411 10,813,113 +0.04(+0.81%)
Oct 16, 2009 5.481 5.506 5.362 5.367 15,160,961 -0.19(-3.43%)
Oct 15, 2009 5.585 5.614 5.481 5.558 13,632,763 -0.10(-1.83%)
Oct 14, 2009 5.566 5.702 5.536 5.661 12,087,355 +0.15(+2.67%)
Oct 13, 2009 5.544 5.582 5.498 5.514 12,491,540 -0.05(-0.98%)
Oct 12, 2009 5.574 5.601 5.511 5.569 4,119,628 +0.01(+0.25%)
Oct 09, 2009 5.558 5.585 5.487 5.555 6,491,243 +0.02(+0.30%)
Oct 08, 2009 5.506 5.596 5.490 5.539 5,925,056 +0.04(+0.64%)
Oct 07, 2009 5.495 5.547 5.446 5.503 7,137,149 -0.03(-0.54%)
Oct 06, 2009 5.618 5.664 5.481 5.533 8,166,149 -0.03(-0.54%)
Oct 05, 2009 5.446 5.574 5.405 5.563 10,060,626 +0.19(+3.44%)
Oct 02, 2009 5.487 5.539 5.342 5.378 10,305,574 -0.12(-2.13%)
Oct 01, 2009 5.680 5.724 5.492 5.495 10,792,478 -0.24(-4.13%)
Sep 30, 2009 5.816 5.868 5.623 5.732 10,292,647 -0.08(-1.36%)
Sep 29, 2009 5.952 6.001 5.803 5.811 10,230,208 -0.14(-2.38%)
Sep 28, 2009 5.835 5.958 5.797 5.952 9,804,256 +0.16(+2.68%)
Sep 25, 2009 5.835 5.887 5.748 5.797 6,599,037 -0.10(-1.71%)
Sep 24, 2009 6.004 6.056 5.852 5.898 8,063,419 -0.08(-1.28%)
Sep 23, 2009 5.993 6.113 5.955 5.974 10,549,968 -0.13(-2.18%)
Sep 22, 2009 6.094 6.138 6.010 6.108 8,199,013 +0.11(+1.82%)
Sep 21, 2009 6.140 6.151 5.980 5.999 7,186,319 -0.16(-2.61%)
Sep 18, 2009 6.195 6.257 6.121 6.159 9,160,668 +0.01(+0.22%)
Sep 17, 2009 5.966 6.260 5.966 6.146 11,852,117 +0.09(+1.44%)
Sep 16, 2009 5.805 6.080 5.805 6.059 14,883,314 +0.21(+3.54%)
Sep 15, 2009 5.737 5.863 5.664 5.852 17,580,274 +0.18(+3.17%)
Sep 14, 2009 5.680 5.686 5.601 5.672 6,845,252 -0.01(-0.19%)
Sep 11, 2009 5.718 5.737 5.656 5.683 5,592,685 -0.04(-0.62%)
Sep 10, 2009 5.647 5.732 5.596 5.718 6,034,362 +0.05(+0.82%)
Sep 09, 2009 5.664 5.713 5.634 5.672 11,413,311 -0.01(-0.10%)
Sep 08, 2009 5.718 5.748 5.628 5.677 8,742,348 +0.01(+0.14%)
Sep 04, 2009 5.737 5.740 5.645 5.669 7,835,082 -0.07(-1.28%)
Sep 03, 2009 5.775 5.827 5.683 5.743 6,780,577 +0.01(+0.19%)
Sep 02, 2009 5.705 5.805 5.691 5.732 11,340,905 -0.01(-0.19%)
Sep 01, 2009 5.963 6.017 5.735 5.743 11,786,042 -0.23(-3.92%)
Aug 31, 2009 5.737 5.996 5.732 5.977 13,302,162 +0.17(+2.86%)
Aug 28, 2009 5.770 5.827 5.702 5.811 6,925,976 +0.07(+1.19%)
Aug 27, 2009 5.740 5.773 5.694 5.743 7,449,226 -0.00(-0.05%)
Aug 26, 2009 5.754 5.759 5.653 5.745 7,882,904 -0.01(-0.14%)
Aug 25, 2009 5.707 5.778 5.645 5.754 8,002,453 +0.13(+2.23%)
Aug 24, 2009 5.721 5.795 5.612 5.628 8,109,270 -0.05(-0.82%)
Aug 21, 2009 5.667 5.696 5.582 5.675 8,923,737 +0.09(+1.66%)
Aug 20, 2009 5.549 5.615 5.498 5.582 8,481,689 +0.04(+0.74%)
Aug 19, 2009 5.539 5.571 5.492 5.541 5,387,480 -0.04(-0.78%)
Aug 18, 2009 5.552 5.615 5.506 5.585 7,917,374 +0.08(+1.53%)
Aug 17, 2009 5.667 5.680 5.492 5.500 7,196,007 -0.29(-4.94%)
Aug 14, 2009 5.890 5.966 5.743 5.786 5,691,800 -0.10(-1.76%)
Aug 13, 2009 6.045 6.059 5.863 5.890 10,222,665 -0.12(-1.95%)
Aug 12, 2009 5.963 6.119 5.963 6.007 6,142,813 +0.04(+0.73%)
Aug 11, 2009 6.078 6.140 5.961 5.963 5,702,858 -0.13(-2.10%)
Aug 10, 2009 6.217 6.227 6.067 6.091 5,075,348 -0.14(-2.19%)
Aug 07, 2009 6.004 6.328 6.004 6.227 10,621,786 +0.24(+3.95%)
Aug 06, 2009 5.947 6.050 5.792 5.991 12,525,088 +0.09(+1.57%)
Aug 05, 2009 5.901 5.917 5.729 5.898 10,569,200 +0.07(+1.26%)
Aug 04, 2009 5.814 5.882 5.658 5.824 13,366,239 -0.02(-0.33%)
Aug 03, 2009 5.942 5.974 5.762 5.844 7,100,733 +0.09(+1.56%)
Jul 31, 2009 5.729 5.822 5.696 5.754 7,543,519 -0.01(-0.24%)
Jul 30, 2009 5.669 5.846 5.612 5.767 8,591,153 +0.17(+2.97%)
Jul 29, 2009 5.462 5.623 5.462 5.601 6,349,902 +0.09(+1.58%)
Jul 28, 2009 5.479 5.547 5.446 5.514 5,634,782 -0.02(-0.34%)
Jul 27, 2009 5.580 5.656 5.454 5.533 6,580,080 -0.01(-0.10%)
Jul 24, 2009 5.500 5.574 5.432 5.539 5,081,723 -0.04(-0.78%)
Jul 23, 2009 5.340 5.628 5.258 5.582 9,797,859 +0.27(+5.13%)
Jul 22, 2009 5.244 5.381 5.231 5.310 5,505,145 +0.00(+0.05%)
Jul 21, 2009 5.397 5.495 5.247 5.307 7,243,106 -0.16(-2.99%)
Jul 20, 2009 5.514 5.571 5.430 5.470 6,964,941 +0.01(+0.15%)
Jul 17, 2009 5.457 5.509 5.372 5.462 6,122,339 -0.01(-0.20%)
Jul 16, 2009 5.487 5.544 5.397 5.473 8,252,080 -0.08(-1.37%)
Jul 15, 2009 5.375 5.585 5.359 5.549 11,858,246 +0.23(+4.41%)
Jul 14, 2009 5.419 5.446 5.292 5.315 5,510,782 -0.09(-1.66%)
Jul 13, 2009 5.231 5.424 5.122 5.405 11,966,884 +0.25(+4.92%)
Jul 10, 2009 5.176 5.220 5.095 5.152 7,646,050 -0.05(-0.94%)
Jul 09, 2009 5.242 5.310 5.176 5.201 7,934,094 +0.03(+0.53%)
Jul 08, 2009 5.174 5.277 5.103 5.174 22,805,098 +0.02(+0.37%)
Jul 07, 2009 5.397 5.449 5.138 5.155 17,457,486 -0.27(-4.97%)
Jul 06, 2009 5.490 5.511 5.340 5.424 15,014,155 -0.15(-2.64%)
Jul 02, 2009 5.607 5.664 5.539 5.571 8,689,505 -0.06(-1.11%)
Jul 01, 2009 5.718 5.759 5.601 5.634 10,687,086 -0.17(-2.91%)
Jun 30, 2009 5.895 5.909 5.732 5.803 7,001,191 -0.04(-0.65%)
Jun 29, 2009 5.773 5.887 5.751 5.841 5,065,429 +0.08(+1.42%)
Jun 26, 2009 5.710 5.805 5.669 5.759 7,916,639 +0.01(+0.19%)
Jun 25, 2009 5.680 5.759 5.593 5.748 6,819,427 +0.10(+1.69%)
Jun 24, 2009 5.539 5.716 5.492 5.653 5,847,971 +0.15(+2.77%)
Jun 23, 2009 5.402 5.596 5.402 5.500 8,010,742 +0.09(+1.71%)
Jun 22, 2009 5.716 5.737 5.386 5.408 9,631,126 -0.36(-6.19%)
Jun 19, 2009 5.737 5.819 5.664 5.765 9,523,447 +0.09(+1.58%)
Jun 18, 2009 5.566 5.716 5.536 5.675 7,355,442 +0.11(+1.96%)
Jun 17, 2009 5.743 5.775 5.503 5.566 9,448,213 -0.18(-3.08%)
Jun 16, 2009 5.824 5.838 5.694 5.743 5,977,105 -0.01(-0.19%)
Jun 15, 2009 5.863 5.898 5.724 5.754 9,633,987 -0.17(-2.85%)
Jun 12, 2009 5.895 5.928 5.805 5.922 5,179,377 -0.07(-1.14%)
Jun 11, 2009 5.952 6.040 5.914 5.991 5,558,744 +0.05(+0.82%)
Jun 10, 2009 6.080 6.110 5.846 5.942 8,878,526 -0.06(-1.04%)
Jun 09, 2009 5.803 6.034 5.803 6.004 8,882,341 +0.17(+2.94%)
Jun 08, 2009 5.833 6.031 5.756 5.833 12,185,207 -0.16(-2.64%)
Jun 05, 2009 6.127 6.244 5.963 5.991 12,308,836 -0.06(-1.03%)
Jun 04, 2009 5.811 6.086 5.805 6.053 15,318,079 +0.28(+4.91%)
Jun 03, 2009 5.748 5.950 5.680 5.770 9,390,886 -0.07(-1.12%)
Jun 02, 2009 5.672 5.925 5.628 5.835 10,192,118 +0.17(+3.03%)
Jun 01, 2009 5.827 5.971 5.618 5.664 19,553,708 -0.08(-1.47%)
May 29, 2009 5.590 5.749 5.525 5.748 8,829,117 +0.10(+1.69%)
May 28, 2009 5.473 5.680 5.427 5.653 11,414,600 +0.20(+3.75%)
May 27, 2009 5.590 5.669 5.424 5.449 18,993,438 -0.22(-3.94%)
May 26, 2009 5.190 5.686 5.168 5.672 18,837,344 +0.39(+7.43%)
May 22, 2009 5.152 5.362 5.092 5.280 13,733,568 +0.17(+3.25%)
May 21, 2009 4.801 5.141 4.798 5.114 19,798,346 +0.25(+5.21%)
May 20, 2009 5.005 5.059 4.847 4.861 19,463,768 -0.02(-0.33%)
May 19, 2009 5.174 5.185 4.836 4.877 20,520,964 -0.24(-4.68%)
May 18, 2009 4.915 5.119 4.915 5.116 24,552,362 +0.25(+5.09%)
May 15, 2009 4.953 5.002 4.836 4.869 16,848,044 -0.02(-0.39%)
May 14, 2009 4.806 4.961 4.768 4.888 15,623,777 +0.09(+1.82%)
May 13, 2009 4.978 4.983 4.792 4.801 21,037,728 -0.26(-5.11%)
May 12, 2009 5.293 5.310 4.980 5.059 20,425,926 -0.20(-3.73%)
May 11, 2009 5.413 5.487 5.247 5.255 14,929,847 -0.29(-5.30%)
May 08, 2009 5.468 5.569 5.334 5.549 23,564,166 +0.09(+1.70%)
May 07, 2009 5.893 5.893 5.220 5.457 29,132,044 -0.43(-7.27%)
May 06, 2009 5.500 5.936 5.500 5.884 20,845,938 +0.41(+7.51%)
May 05, 2009 5.481 5.634 5.413 5.473 11,285,742 -0.07(-1.28%)
May 04, 2009 5.340 5.588 5.274 5.544 12,887,672 +0.27(+5.17%)
May 01, 2009 5.185 5.392 5.176 5.272 10,979,137 +0.04(+0.68%)
Apr 30, 2009 5.174 5.392 5.174 5.236 16,676,149 +0.13(+2.51%)
Apr 29, 2009 5.040 5.114 4.961 5.108 10,552,377 +0.16(+3.30%)
Apr 28, 2009 5.016 5.095 4.934 4.945 11,680,188 -0.15(-2.99%)
Apr 27, 2009 5.078 5.209 5.048 5.097 8,147,144 -0.10(-1.99%)
Apr 24, 2009 5.106 5.285 5.013 5.201 15,652,690 +0.04(+0.84%)
Apr 23, 2009 5.078 5.217 4.980 5.157 13,680,681 +0.16(+3.27%)
Apr 22, 2009 4.948 5.157 4.907 4.994 17,029,320 -0.04(-0.81%)
Apr 21, 2009 4.901 5.051 4.795 5.035 20,537,082 +0.11(+2.27%)
Apr 20, 2009 5.304 5.337 4.923 4.923 13,361,523 -0.47(-8.69%)
Apr 17, 2009 5.190 5.460 5.190 5.392 12,842,516 +0.00(+0.05%)
Apr 16, 2009 5.446 5.479 5.149 5.389 22,225,344 +0.05(+0.87%)
Apr 15, 2009 5.435 5.503 5.163 5.342 24,392,764 -0.20(-3.54%)
Apr 14, 2009 5.811 5.898 5.533 5.539 15,274,543 -0.60(-9.72%)
Apr 13, 2009 5.805 6.157 5.789 6.135 15,021,890 +0.15(+2.46%)
Apr 09, 2009 5.664 5.988 5.571 5.988 13,841,262 +0.43(+7.79%)
Apr 08, 2009 5.378 5.555 5.378 5.555 11,384,663 +0.16(+3.03%)
Apr 07, 2009 5.533 5.607 5.392 5.392 11,748,653 -0.26(-4.62%)
Apr 06, 2009 5.609 5.710 5.514 5.653 12,402,873 -0.15(-2.58%)
Apr 03, 2009 5.528 5.824 5.277 5.803 16,229,752 +0.37(+6.76%)
Apr 02, 2009 5.302 5.514 5.302 5.435 12,941,407 +0.28(+5.33%)
Apr 01, 2009 5.024 5.250 5.024 5.160 15,334,778 -0.17(-3.22%)
Mar 31, 2009 5.119 5.402 5.038 5.332 14,362,058 +0.33(+6.70%)
Mar 30, 2009 5.272 5.359 4.997 4.997 14,196,016 -0.66(-11.61%)
Mar 26, 2009 5.800 5.800 5.533 5.653 20,275,524 -0.06(-1.00%)
Mar 25, 2009 5.846 5.917 5.419 5.710 19,226,384 -0.04(-0.62%)
Mar 24, 2009 6.339 6.404 5.732 5.745 20,586,484 -0.74(-11.42%)
Mar 23, 2009 6.151 6.535 5.857 6.486 16,727,412 +0.74(+12.89%)
Mar 20, 2009 5.985 5.985 5.721 5.745 11,988,618 -0.00(-0.05%)
Mar 19, 2009 6.146 6.214 5.743 5.748 16,232,213 -0.39(-6.30%)
Mar 18, 2009 5.991 6.211 5.876 6.135 23,853,800 +0.01(+0.22%)
Mar 17, 2009 5.735 6.127 5.653 6.121 15,709,206 +0.38(+6.69%)
Mar 16, 2009 6.176 6.208 5.696 5.737 15,419,329 -0.33(-5.39%)
Mar 13, 2009 6.481 6.481 6.018 6.064 16,501,656 -0.45(-6.94%)
Mar 12, 2009 6.206 6.524 5.977 6.516 18,453,364 +0.10(+1.53%)
Mar 11, 2009 5.977 6.500 5.860 6.418 17,291,256 +0.28(+4.57%)
Mar 10, 2009 5.590 6.138 5.476 6.138 20,118,284 +0.75(+14.01%)
Mar 09, 2009 5.318 5.498 5.160 5.383 13,245,797 +0.13(+2.49%)
Mar 06, 2009 5.163 5.283 5.018 5.253 19,416,910 +0.14(+2.66%)
Mar 05, 2009 5.283 5.372 5.029 5.116 13,482,288 -0.32(-5.81%)
Mar 04, 2009 5.165 5.582 5.130 5.432 11,329,403 +0.02(+0.45%)
Mar 02, 2009 5.522 5.773 5.362 5.408 14,176,552 -0.28(-4.98%)
Feb 27, 2009 5.797 5.942 5.686 5.691 13,311,769 -0.26(-4.39%)
Feb 26, 2009 6.129 6.331 5.724 5.952 25,449,316 +0.25(+4.29%)
Feb 25, 2009 5.716 5.895 5.468 5.707 14,435,970 -0.04(-0.76%)
Feb 24, 2009 5.340 5.751 5.247 5.751 16,324,593 +0.37(+6.83%)
Feb 23, 2009 5.582 5.767 5.372 5.383 13,967,987 -0.25(-4.49%)
Feb 20, 2009 5.383 5.756 5.310 5.637 19,744,948 +0.11(+1.97%)
Feb 19, 2009 5.748 5.805 5.517 5.528 13,271,802 -0.08(-1.50%)
Feb 18, 2009 5.500 5.710 5.337 5.612 15,544,981 +0.16(+2.95%)
Feb 17, 2009 5.522 5.598 5.372 5.451 13,146,594 -0.37(-6.40%)
Feb 13, 2009 5.852 6.050 5.765 5.824 13,629,792 -0.18(-2.99%)
Feb 12, 2009 5.729 6.056 5.724 6.004 12,438,070 +0.04(+0.73%)
Feb 11, 2009 5.991 6.105 5.803 5.961 9,345,242 -0.08(-1.26%)
Feb 10, 2009 6.293 6.413 5.958 6.037 19,690,736 -0.32(-5.01%)
Feb 09, 2009 6.669 6.677 6.266 6.355 12,831,175 -0.42(-6.27%)
Feb 06, 2009 6.429 6.827 6.388 6.780 13,755,077 +0.41(+6.50%)
Feb 05, 2009 5.985 6.489 5.873 6.366 15,479,307 +0.35(+5.89%)
Feb 04, 2009 5.846 6.121 5.740 6.012 12,285,542 +0.18(+3.03%)
Feb 03, 2009 5.650 5.944 5.514 5.835 16,596,387 +0.26(+4.69%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.