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
GameStop Corp
(NY:
GME
)
28.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011
4.380
4.400
4.301
4.304
23,478,632
-0.11(-2.40%)
Oct 28, 2011
4.358
4.488
4.350
4.410
18,948,284
+0.05(+1.12%)
Oct 27, 2011
4.338
4.385
4.252
4.361
16,227,905
+0.15(+3.47%)
Oct 26, 2011
4.324
4.341
4.200
4.215
26,190,284
-0.09(-2.19%)
Oct 25, 2011
4.275
4.383
4.247
4.309
21,418,796
+0.00(+0.08%)
Oct 24, 2011
4.230
4.306
4.185
4.306
27,128,528
+0.09(+2.16%)
Oct 21, 2011
4.274
4.360
4.215
4.215
27,235,328
-0.00(-0.08%)
Oct 20, 2011
4.186
4.228
4.154
4.218
11,866,113
+0.03(+0.76%)
Oct 19, 2011
4.188
4.210
4.148
4.186
16,868,452
-0.02(-0.44%)
Oct 18, 2011
4.077
4.238
4.067
4.205
21,494,418
+0.12(+3.05%)
Oct 17, 2011
4.232
4.237
4.011
4.080
35,560,144
-0.15(-3.66%)
Oct 14, 2011
4.277
4.289
4.196
4.235
17,572,816
-0.01(-0.24%)
Oct 13, 2011
4.277
4.318
4.223
4.245
15,677,007
-0.07(-1.68%)
Oct 12, 2011
4.208
4.388
4.193
4.318
35,675,172
+0.12(+2.93%)
Oct 11, 2011
4.129
4.201
4.087
4.195
16,416,855
+0.06(+1.38%)
Oct 10, 2011
4.153
4.211
4.088
4.137
19,710,708
+0.04(+1.03%)
Oct 07, 2011
4.095
4.148
4.055
4.095
23,856,776
+0.05(+1.12%)
Oct 06, 2011
4.035
4.060
3.994
4.050
23,622,224
+0.03(+0.80%)
Oct 05, 2011
4.015
4.036
3.912
4.018
17,882,394
+0.01(+0.34%)
Oct 04, 2011
3.804
4.004
3.730
4.004
21,959,428
+0.14(+3.57%)
Oct 03, 2011
3.839
3.910
3.792
3.866
28,564,868
-0.02(-0.56%)
Sep 30, 2011
3.983
4.016
3.887
3.888
16,084,772
-0.15(-3.71%)
Sep 29, 2011
4.021
4.082
3.934
4.038
18,131,400
+0.08(+2.00%)
Sep 28, 2011
4.045
4.100
3.951
3.959
13,947,959
-0.06(-1.51%)
Sep 27, 2011
4.036
4.127
3.983
4.020
15,242,627
+0.05(+1.14%)
Sep 26, 2011
3.823
3.978
3.811
3.974
12,359,616
+0.19(+4.89%)
Sep 23, 2011
3.786
3.860
3.769
3.789
14,904,145
-0.02(-0.44%)
Sep 22, 2011
3.839
3.909
3.754
3.806
23,338,166
-0.14(-3.54%)
Sep 21, 2011
4.020
4.085
3.942
3.946
19,123,120
-0.09(-2.25%)
Sep 20, 2011
4.079
4.123
4.031
4.036
15,720,465
-0.04(-1.03%)
Sep 19, 2011
4.104
4.117
4.006
4.079
18,475,426
-0.11(-2.65%)
Sep 16, 2011
4.180
4.222
4.141
4.190
20,371,222
+0.04(+1.01%)
Sep 15, 2011
4.053
4.148
4.033
4.148
26,822,092
+0.12(+3.05%)
Sep 14, 2011
3.934
4.060
3.912
4.025
22,145,272
+0.12(+3.19%)
Sep 13, 2011
3.907
3.942
3.836
3.900
16,424,454
-0.01(-0.22%)
Sep 12, 2011
3.853
3.919
3.789
3.909
24,781,438
+0.02(+0.39%)
Sep 09, 2011
3.831
3.942
3.831
3.893
23,434,290
+0.04(+0.96%)
Sep 08, 2011
3.892
3.940
3.856
3.856
13,976,357
-0.05(-1.34%)
Sep 07, 2011
3.883
3.927
3.843
3.909
19,256,962
+0.07(+1.80%)
Sep 06, 2011
3.631
3.861
3.631
3.839
23,931,014
+0.11(+2.98%)
Sep 02, 2011
3.821
3.846
3.722
3.728
14,975,424
-0.15(-3.86%)
Sep 01, 2011
4.013
4.033
3.878
3.878
16,336,231
-0.15(-3.72%)
Aug 31, 2011
3.956
4.048
3.934
4.028
26,340,832
+0.10(+2.44%)
Aug 30, 2011
3.885
4.035
3.873
3.932
21,810,248
+0.04(+1.13%)
Aug 29, 2011
3.861
3.888
3.811
3.888
22,446,760
+0.05(+1.40%)
Aug 26, 2011
3.769
3.873
3.713
3.834
19,149,580
+0.05(+1.24%)
Aug 25, 2011
3.946
3.976
3.782
3.787
21,052,386
-0.14(-3.64%)
Aug 24, 2011
3.789
3.947
3.789
3.930
30,418,366
+0.13(+3.41%)
Aug 23, 2011
3.664
3.801
3.606
3.801
30,635,808
+0.16(+4.49%)
Aug 22, 2011
3.698
3.698
3.538
3.638
33,043,680
+0.01(+0.19%)
Aug 19, 2011
3.547
3.860
3.535
3.631
47,883,544
+0.02(+0.65%)
Aug 18, 2011
3.149
3.607
3.087
3.607
83,519,080
+0.16(+4.74%)
Aug 17, 2011
3.606
3.622
3.390
3.444
31,552,790
-0.16(-4.35%)
Aug 16, 2011
3.496
3.616
3.474
3.600
21,349,586
+0.07(+2.10%)
Aug 15, 2011
3.498
3.540
3.459
3.526
22,256,812
+0.04(+1.11%)
Aug 12, 2011
3.616
3.616
3.446
3.488
25,265,734
-0.12(-3.36%)
Aug 11, 2011
3.474
3.659
3.446
3.609
17,310,062
+0.15(+4.38%)
Aug 10, 2011
3.516
3.567
3.441
3.457
22,524,098
-0.14(-3.84%)
Aug 09, 2011
3.643
3.600
3.404
3.595
29,107,052
+0.13(+3.89%)
Aug 08, 2011
3.643
3.666
3.425
3.461
34,267,532
-0.26(-7.09%)
Aug 05, 2011
3.717
3.777
3.619
3.725
44,168,472
+0.04(+1.14%)
Aug 04, 2011
3.801
3.819
3.683
3.683
35,027,656
-0.16(-4.25%)
Aug 03, 2011
3.850
3.892
3.782
3.846
29,370,406
-0.01(-0.26%)
Aug 02, 2011
3.863
3.932
3.856
3.856
28,034,384
-0.03(-0.87%)
Aug 01, 2011
3.969
4.010
3.865
3.890
20,065,112
-0.08(-1.99%)
Jul 29, 2011
3.925
3.991
3.888
3.969
20,470,060
+0.00(+0.08%)
Jul 28, 2011
3.939
4.026
3.923
3.966
24,047,978
+0.01(+0.26%)
Jul 27, 2011
3.967
3.999
3.924
3.956
23,855,606
-0.04(-1.09%)
Jul 26, 2011
3.981
4.033
3.952
3.999
14,374,390
+0.02(+0.55%)
Jul 25, 2011
3.905
4.008
3.903
3.978
19,642,008
+0.03(+0.68%)
Jul 22, 2011
3.914
3.980
3.912
3.951
17,254,212
+0.03(+0.64%)
Jul 21, 2011
3.935
3.956
3.907
3.925
25,387,000
+0.01(+0.17%)
Jul 20, 2011
4.038
4.050
3.910
3.919
21,164,004
-0.07(-1.81%)
Jul 19, 2011
3.971
4.035
3.952
3.991
19,452,470
+0.05(+1.24%)
Jul 18, 2011
3.981
3.991
3.902
3.942
34,122,376
-0.03(-0.72%)
Jul 15, 2011
4.015
4.036
3.939
3.971
24,769,308
-0.04(-1.01%)
Jul 14, 2011
4.100
4.111
4.001
4.011
41,069,708
-0.07(-1.65%)
Jul 13, 2011
4.180
4.206
4.072
4.079
42,461,368
-0.10(-2.34%)
Jul 12, 2011
4.274
4.279
4.155
4.176
48,591,720
-0.19(-4.39%)
Jul 11, 2011
4.471
4.503
4.348
4.368
21,334,328
-0.15(-3.35%)
Jul 08, 2011
4.535
4.553
4.476
4.520
12,940,421
-0.06(-1.36%)
Jul 07, 2011
4.621
4.679
4.582
4.582
24,155,068
-0.02(-0.33%)
Jul 06, 2011
4.594
4.621
4.557
4.597
11,479,587
-0.02(-0.33%)
Jul 05, 2011
4.600
4.621
4.540
4.612
24,132,034
+0.08(+1.75%)
Jul 01, 2011
4.496
4.548
4.462
4.533
18,067,472
+0.04(+0.97%)
Jun 30, 2011
4.395
4.494
4.375
4.489
18,530,166
+0.11(+2.62%)
Jun 29, 2011
4.461
4.508
4.371
4.375
20,554,528
-0.06(-1.37%)
Jun 28, 2011
4.371
4.449
4.341
4.435
16,185,030
+0.09(+2.17%)
Jun 27, 2011
4.387
4.410
4.326
4.341
23,087,508
-0.06(-1.26%)
Jun 24, 2011
4.430
4.437
4.358
4.397
18,941,660
-0.02(-0.53%)
Jun 23, 2011
4.429
4.462
4.358
4.420
22,180,162
-0.05(-1.05%)
Jun 22, 2011
4.599
4.609
4.461
4.467
22,334,614
-0.16(-3.53%)
Jun 21, 2011
4.541
4.636
4.516
4.631
11,631,061
+0.12(+2.65%)
Jun 20, 2011
4.493
4.511
4.479
4.511
12,560,079
+0.06(+1.36%)
Jun 17, 2011
4.434
4.472
4.420
4.451
17,937,716
+0.04(+0.92%)
Jun 16, 2011
4.403
4.437
4.376
4.410
19,690,474
+0.01(+0.31%)
Jun 15, 2011
4.410
4.449
4.370
4.397
19,668,700
-0.05(-1.17%)
Jun 14, 2011
4.452
4.464
4.371
4.449
18,039,086
+0.03(+0.69%)
Jun 13, 2011
4.440
4.461
4.380
4.419
11,927,933
-0.00(-0.04%)
Jun 10, 2011
4.447
4.466
4.388
4.420
21,932,826
-0.04(-0.91%)
Jun 09, 2011
4.412
4.486
4.380
4.461
15,069,141
+0.04(+0.88%)
Jun 08, 2011
4.405
4.437
4.318
4.422
20,015,072
+0.02(+0.34%)
Jun 07, 2011
4.484
4.494
4.407
4.407
17,452,922
-0.07(-1.47%)
Jun 06, 2011
4.499
4.548
4.462
4.472
13,001,826
-0.03(-0.60%)
Jun 03, 2011
4.540
4.573
4.427
4.499
19,117,784
-0.15(-3.22%)
May 24, 2011
4.669
4.824
4.646
4.649
35,664,812
-0.01(-0.14%)
May 23, 2011
4.652
4.722
4.614
4.656
24,469,370
-0.04(-0.79%)
May 20, 2011
4.621
4.750
4.580
4.693
46,009,956
+0.09(+2.05%)
May 19, 2011
4.284
4.615
4.132
4.599
82,470,608
+0.11(+2.40%)
May 18, 2011
4.459
4.511
4.430
4.491
21,754,368
+0.06(+1.25%)
May 17, 2011
4.407
4.474
4.380
4.435
17,704,674
-0.02(-0.49%)
May 16, 2011
4.496
4.499
4.400
4.457
25,838,922
-0.04(-0.90%)
May 13, 2011
4.472
4.661
4.462
4.498
32,909,444
+0.13(+3.05%)
May 12, 2011
4.339
4.375
4.297
4.365
15,567,065
+0.02(+0.50%)
May 11, 2011
4.328
4.355
4.277
4.343
13,279,259
+0.00(+0.08%)
May 10, 2011
4.306
4.358
4.284
4.339
13,733,446
+0.05(+1.18%)
May 09, 2011
4.291
4.312
4.255
4.289
11,813,803
+0.00(+0.08%)
May 06, 2011
4.388
4.405
4.269
4.286
19,046,892
-0.07(-1.58%)
May 05, 2011
4.312
4.400
4.307
4.355
19,761,836
+0.03(+0.74%)
May 04, 2011
4.341
4.395
4.284
4.323
19,089,886
-0.03(-0.70%)
May 03, 2011
4.324
4.400
4.324
4.353
19,068,522
+0.01(+0.31%)
May 02, 2011
4.337
4.350
4.326
4.339
23,733,604
+0.02(+0.39%)
Apr 29, 2011
4.358
4.390
4.311
4.323
32,056,660
-0.09(-1.98%)
Apr 28, 2011
4.395
4.459
4.395
4.410
17,481,338
-0.00(-0.08%)
Apr 27, 2011
4.444
4.477
4.398
4.413
26,205,416
-0.01(-0.27%)
Apr 26, 2011
4.454
4.481
4.407
4.425
21,818,826
-0.03(-0.75%)
Apr 25, 2011
4.417
4.472
4.392
4.459
25,823,358
-0.01(-0.19%)
Apr 21, 2011
4.420
4.526
4.376
4.467
32,080,156
+0.03(+0.72%)
Apr 20, 2011
4.511
4.535
4.429
4.435
30,936,334
-0.04(-0.79%)
Apr 19, 2011
4.397
4.475
4.390
4.471
25,564,424
+0.07(+1.61%)
Apr 18, 2011
4.412
4.484
4.314
4.400
57,826,592
-0.04(-0.98%)
Apr 15, 2011
4.250
4.457
4.208
4.444
65,171,124
+0.17(+3.90%)
Apr 14, 2011
4.254
4.410
4.233
4.277
62,415,088
+0.01(+0.20%)
Apr 13, 2011
4.031
4.318
4.026
4.269
96,143,032
+0.26(+6.55%)
Apr 12, 2011
3.978
4.065
3.964
4.006
23,186,418
+0.01(+0.21%)
Apr 11, 2011
3.996
4.052
3.981
3.998
23,087,622
-0.01(-0.25%)
Apr 08, 2011
4.043
4.070
3.962
4.008
23,438,786
-0.04(-0.92%)
Apr 07, 2011
4.030
4.109
4.020
4.045
29,146,368
+0.02(+0.54%)
Apr 06, 2011
3.969
4.077
3.964
4.023
28,813,644
+0.05(+1.36%)
Apr 05, 2011
3.799
4.038
3.792
3.969
40,007,760
+0.17(+4.47%)
Apr 04, 2011
3.858
3.895
3.782
3.799
15,513,526
-0.06(-1.53%)
Apr 01, 2011
3.818
3.877
3.797
3.858
31,802,948
+0.07(+1.78%)
Mar 31, 2011
3.799
3.813
3.749
3.791
16,687,837
-0.02(-0.49%)
Mar 30, 2011
3.791
3.834
3.745
3.809
21,081,924
+0.05(+1.39%)
Mar 29, 2011
3.693
3.781
3.688
3.757
23,736,068
+0.06(+1.59%)
Mar 28, 2011
3.669
3.710
3.669
3.698
16,847,962
+0.04(+1.15%)
Mar 25, 2011
3.676
3.712
3.653
3.656
30,336,660
-0.00(-0.05%)
Mar 24, 2011
3.740
3.770
3.621
3.658
54,405,592
+0.10(+2.94%)
Mar 23, 2011
3.528
3.565
3.483
3.553
23,258,838
+0.02(+0.43%)
Mar 22, 2011
3.570
3.585
3.533
3.538
15,605,294
-0.03(-0.80%)
Mar 21, 2011
3.560
3.567
3.533
3.567
21,425,920
+0.04(+1.10%)
Mar 18, 2011
3.562
3.563
3.469
3.528
33,604,984
-0.00(-0.10%)
Mar 17, 2011
3.499
3.587
3.485
3.531
26,606,752
+0.07(+2.14%)
Mar 16, 2011
3.442
3.510
3.420
3.457
31,905,804
+0.00(+0.05%)
Mar 15, 2011
3.424
3.483
3.336
3.456
38,966,772
+0.12(+3.58%)
Mar 14, 2011
3.308
3.385
3.297
3.336
24,105,960
+0.01(+0.25%)
Mar 11, 2011
3.274
3.351
3.274
3.328
19,660,918
+0.03(+0.97%)
Mar 10, 2011
3.311
3.329
3.282
3.296
29,785,352
-0.03(-0.91%)
Mar 09, 2011
3.336
3.348
3.316
3.326
22,491,430
-0.01(-0.30%)
Mar 08, 2011
3.316
3.372
3.276
3.336
14,051,616
+0.02(+0.56%)
Mar 07, 2011
3.387
3.414
3.313
3.318
21,206,902
-0.06(-1.70%)
Mar 04, 2011
3.370
3.390
3.353
3.375
14,559,633
-0.01(-0.40%)
Mar 03, 2011
3.336
3.395
3.306
3.388
19,339,218
+0.07(+2.18%)
Mar 02, 2011
3.309
3.354
3.301
3.316
16,574,241
-0.00(-0.10%)
Mar 01, 2011
3.358
3.375
3.309
3.319
22,893,794
-0.04(-1.15%)
Feb 28, 2011
3.366
3.368
3.326
3.358
13,243,257
+0.02(+0.50%)
Feb 25, 2011
3.303
3.345
3.281
3.341
14,682,788
+0.06(+1.74%)
Feb 24, 2011
3.311
3.319
3.274
3.284
22,160,088
-0.03(-0.86%)
Feb 23, 2011
3.316
3.350
3.289
3.313
24,044,574
+0.00(+0.00%)
Feb 22, 2011
3.365
3.372
3.292
3.313
32,209,750
-0.05(-1.35%)
Feb 18, 2011
3.395
3.427
3.343
3.358
21,597,000
-0.03(-0.80%)
Feb 17, 2011
3.397
3.464
3.377
3.385
18,735,958
-0.03(-0.79%)
Feb 16, 2011
3.388
3.419
3.363
3.412
25,635,014
+0.04(+1.15%)
Feb 15, 2011
3.329
3.392
3.329
3.373
26,457,886
+0.03(+0.86%)
Feb 14, 2011
3.311
3.366
3.292
3.345
28,362,676
-0.07(-2.02%)
Feb 11, 2011
3.412
3.434
3.378
3.414
24,793,404
-0.02(-0.44%)
Feb 10, 2011
3.296
3.481
3.284
3.429
36,129,268
+0.11(+3.40%)
Feb 09, 2011
3.373
3.387
3.304
3.316
22,397,872
-0.05(-1.60%)
Feb 08, 2011
3.390
3.393
3.340
3.370
26,838,072
-0.02(-0.60%)
Feb 07, 2011
3.390
3.412
3.375
3.390
21,525,038
+0.02(+0.45%)
Feb 04, 2011
3.314
3.421
3.314
3.375
35,545,284
+0.09(+2.82%)
Feb 03, 2011
3.331
3.398
3.230
3.282
38,195,972
-0.05(-1.61%)
Feb 02, 2011
3.444
3.444
3.321
3.336
45,144,420
-0.12(-3.55%)
Feb 01, 2011
3.558
3.565
3.454
3.459
25,248,060
-0.09(-2.47%)
Jan 31, 2011
3.550
3.565
3.506
3.547
12,680,549
+0.02(+0.43%)
Jan 28, 2011
3.547
3.565
3.479
3.531
19,872,770
-0.02(-0.43%)
Jan 27, 2011
3.543
3.577
3.526
3.547
19,331,976
+0.01(+0.14%)
Jan 26, 2011
3.547
3.577
3.523
3.542
12,776,838
-0.00(-0.10%)
Jan 25, 2011
3.533
3.550
3.503
3.545
16,498,251
-0.01(-0.14%)
Jan 24, 2011
3.508
3.550
3.448
3.550
16,944,370
+0.03(+0.91%)
Jan 21, 2011
3.565
3.570
3.501
3.518
25,569,040
-0.02(-0.52%)
Jan 20, 2011
3.439
3.538
3.439
3.537
29,224,116
+0.09(+2.69%)
Jan 19, 2011
3.420
3.454
3.387
3.444
22,788,176
+0.02(+0.44%)
Jan 18, 2011
3.437
3.464
3.387
3.429
17,420,146
+0.00(+0.00%)
Jan 14, 2011
3.466
3.473
3.420
3.429
25,031,312
-0.04(-1.12%)
Jan 13, 2011
3.473
3.535
3.462
3.467
21,610,046
-0.01(-0.34%)
Jan 12, 2011
3.409
3.496
3.400
3.479
26,827,664
+0.08(+2.38%)
Jan 11, 2011
3.478
3.484
3.385
3.398
26,578,408
-0.09(-2.46%)
Jan 10, 2011
3.476
3.493
3.417
3.484
22,147,214
-0.01(-0.34%)
Jan 07, 2011
3.471
3.528
3.397
3.496
34,399,420
+0.02(+0.68%)
Jan 06, 2011
3.584
3.589
3.458
3.473
67,377,760
-0.21(-5.76%)
Jan 05, 2011
3.786
3.813
3.683
3.685
36,008,764
-0.10(-2.71%)
Jan 04, 2011
3.866
3.868
3.782
3.787
16,461,786
-0.07(-1.79%)
Jan 03, 2011
3.883
3.910
3.855
3.856
14,250,820
+0.01(+0.13%)
Dec 31, 2010
3.863
3.870
3.828
3.851
9,399,456
-0.01(-0.30%)
Dec 30, 2010
3.792
3.871
3.784
3.863
18,302,564
+0.07(+1.95%)
Dec 29, 2010
3.796
3.811
3.770
3.789
11,818,669
-0.00(-0.04%)
Dec 28, 2010
3.744
3.796
3.720
3.791
11,786,517
+0.05(+1.21%)
Dec 27, 2010
3.725
3.776
3.717
3.745
11,319,759
+0.01(+0.14%)
Dec 23, 2010
3.656
3.755
3.649
3.740
18,548,986
+0.09(+2.40%)
Dec 22, 2010
3.648
3.673
3.612
3.653
8,708,733
+0.01(+0.28%)
Dec 21, 2010
3.597
3.648
3.585
3.643
10,686,056
+0.06(+1.79%)
Dec 20, 2010
3.668
3.675
3.574
3.579
20,212,244
-0.07(-1.89%)
Dec 17, 2010
3.644
3.676
3.621
3.648
14,597,934
-0.01(-0.18%)
Dec 16, 2010
3.639
3.664
3.585
3.654
14,049,050
+0.03(+0.70%)
Dec 15, 2010
3.653
3.701
3.622
3.629
22,543,946
-0.03(-0.83%)
Dec 14, 2010
3.658
3.681
3.585
3.659
23,807,716
-0.03(-0.82%)
Dec 13, 2010
3.764
3.764
3.663
3.690
20,922,026
-0.05(-1.44%)
Dec 10, 2010
3.659
3.749
3.659
3.744
21,780,346
+0.10(+2.77%)
Dec 09, 2010
3.616
3.659
3.602
3.643
14,885,241
+0.05(+1.50%)
Dec 08, 2010
3.617
3.639
3.570
3.589
16,268,945
-0.02(-0.56%)
Dec 07, 2010
3.604
3.629
3.595
3.609
18,743,746
+0.02(+0.68%)
Dec 06, 2010
3.589
3.600
3.538
3.584
13,317,691
-0.01(-0.16%)
Dec 03, 2010
3.557
3.603
3.537
3.590
22,377,928
+0.03(+0.85%)
Dec 02, 2010
3.420
3.574
3.400
3.560
32,107,544
+0.15(+4.34%)
Dec 01, 2010
3.404
3.451
3.350
3.412
25,673,660
+0.06(+1.76%)
Nov 30, 2010
3.366
3.410
3.348
3.353
18,930,070
-0.03(-0.99%)
Nov 29, 2010
3.430
3.444
3.380
3.387
15,342,618
-0.06(-1.85%)
Nov 26, 2010
3.422
3.489
3.409
3.451
7,084,323
+0.03(+0.74%)
Nov 24, 2010
3.425
3.425
3.425
3.425
11,101,960
+0.02(+0.69%)
Nov 23, 2010
3.409
3.442
3.383
3.402
12,795,178
-0.03(-0.83%)
Nov 22, 2010
3.385
3.476
3.373
3.430
19,811,828
+0.04(+1.29%)
Nov 19, 2010
3.427
3.434
3.350
3.387
21,272,020
-0.05(-1.37%)
Nov 18, 2010
3.451
3.648
3.377
3.434
66,374,608
-0.10(-2.86%)
Nov 17, 2010
3.607
3.724
3.531
3.535
69,175,576
+0.03(+0.72%)
Nov 16, 2010
3.467
3.570
3.459
3.510
34,669,176
-0.03(-0.71%)
Nov 15, 2010
3.526
3.542
3.483
3.535
12,928,967
+0.03(+0.82%)
Nov 12, 2010
3.537
3.568
3.474
3.506
19,981,708
-0.05(-1.28%)
Nov 11, 2010
3.366
3.560
3.335
3.552
43,403,908
+0.16(+4.77%)
Nov 10, 2010
3.404
3.429
3.375
3.390
24,026,846
-0.01(-0.25%)
Nov 09, 2010
3.466
3.481
3.393
3.398
23,041,318
+0.07(+2.07%)
Nov 08, 2010
3.368
3.494
3.326
3.329
21,210,918
-0.04(-1.05%)
Nov 05, 2010
3.345
3.427
3.341
3.365
21,530,978
+0.01(+0.20%)
Nov 04, 2010
3.306
3.361
3.306
3.358
16,441,795
+0.07(+2.05%)
Nov 03, 2010
3.304
3.341
3.259
3.291
14,989,397
-0.01(-0.15%)
Nov 02, 2010
3.269
3.319
3.244
3.296
10,447,268
+0.05(+1.40%)
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.