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
Dynex Capital
(NY:
DX
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
8.555
8.575
8.444
8.504
350,197
+0.00(+0.00%)
Oct 30, 2014
8.434
8.504
8.393
8.504
220,051
+0.09(+1.08%)
Oct 29, 2014
8.514
8.524
8.358
8.413
268,003
-0.11(-1.30%)
Oct 28, 2014
8.423
8.524
8.403
8.524
303,713
+0.12(+1.44%)
Oct 27, 2014
8.373
8.413
8.383
8.403
126,163
+0.02(+0.24%)
Oct 24, 2014
8.353
8.393
8.333
8.383
136,810
+0.01(+0.12%)
Oct 23, 2014
8.434
8.434
8.353
8.373
410,520
-0.05(-0.60%)
Oct 22, 2014
8.444
8.474
8.403
8.423
189,676
-0.02(-0.24%)
Oct 21, 2014
8.423
8.464
8.373
8.444
160,327
+0.02(+0.24%)
Oct 20, 2014
8.363
8.423
8.353
8.423
143,250
+0.06(+0.72%)
Oct 17, 2014
8.444
8.464
8.343
8.363
284,314
-0.03(-0.36%)
Oct 16, 2014
8.353
8.464
8.333
8.393
397,887
-0.02(-0.24%)
Oct 15, 2014
8.312
8.474
8.282
8.413
673,306
+0.10(+1.22%)
Oct 14, 2014
8.302
8.362
8.272
8.312
234,282
+0.04(+0.49%)
Oct 13, 2014
8.161
8.353
8.161
8.272
301,343
+0.11(+1.36%)
Oct 10, 2014
8.110
8.242
8.090
8.161
244,693
+0.00(+0.00%)
Oct 09, 2014
8.201
8.302
8.151
8.161
286,398
-0.05(-0.62%)
Oct 08, 2014
8.019
8.221
8.009
8.211
379,658
+0.19(+2.39%)
Oct 07, 2014
7.979
8.080
7.979
8.019
282,771
+0.03(+0.38%)
Oct 06, 2014
7.979
8.040
7.979
7.989
295,107
+0.00(+0.00%)
Oct 03, 2014
8.050
8.050
7.979
7.989
338,373
-0.03(-0.38%)
Oct 02, 2014
8.040
8.100
7.979
8.019
302,768
-0.04(-0.50%)
Oct 01, 2014
7.878
8.080
7.828
8.060
453,257
+0.15(+1.92%)
Sep 30, 2014
8.094
8.094
7.889
7.908
600,726
-0.16(-1.94%)
Sep 29, 2014
8.006
8.094
8.006
8.065
435,887
+0.04(+0.49%)
Sep 26, 2014
8.016
8.036
7.928
8.026
469,599
+0.02(+0.24%)
Sep 25, 2014
8.045
8.075
7.987
8.006
515,068
-0.02(-0.24%)
Sep 24, 2014
8.094
8.104
8.026
8.026
306,867
-0.05(-0.61%)
Sep 23, 2014
8.173
8.173
8.075
8.075
255,228
-0.09(-1.08%)
Sep 22, 2014
8.202
8.222
8.143
8.163
260,511
-0.04(-0.48%)
Sep 19, 2014
8.153
8.251
8.153
8.202
473,650
+0.04(+0.48%)
Sep 18, 2014
8.192
8.212
8.133
8.163
263,329
-0.04(-0.48%)
Sep 17, 2014
8.143
8.261
8.143
8.202
283,603
+0.06(+0.72%)
Sep 16, 2014
8.104
8.222
8.036
8.143
376,817
+0.02(+0.24%)
Sep 15, 2014
8.182
8.182
8.104
8.124
304,241
-0.07(-0.84%)
Sep 12, 2014
8.359
8.417
8.192
8.192
313,271
-0.19(-2.22%)
Sep 11, 2014
8.319
8.408
8.319
8.378
185,504
+0.05(+0.59%)
Sep 10, 2014
8.378
8.408
8.319
8.329
197,830
-0.05(-0.58%)
Sep 09, 2014
8.427
8.476
8.368
8.378
175,608
-0.05(-0.58%)
Sep 08, 2014
8.456
8.486
8.417
8.427
270,802
-0.02(-0.23%)
Sep 05, 2014
8.349
8.456
8.349
8.447
205,811
+0.09(+1.05%)
Sep 04, 2014
8.437
8.447
8.349
8.359
259,171
-0.07(-0.81%)
Sep 03, 2014
8.456
8.476
8.417
8.427
193,205
-0.04(-0.46%)
Sep 02, 2014
8.564
8.574
8.456
8.466
271,946
-0.10(-1.14%)
Aug 29, 2014
8.466
8.564
8.564
8.564
133,945
+0.09(+1.04%)
Aug 28, 2014
8.496
8.515
8.466
8.476
166,145
-0.03(-0.35%)
Aug 27, 2014
8.496
8.525
8.486
8.505
167,254
-0.01(-0.11%)
Aug 26, 2014
8.447
8.515
8.447
8.515
214,630
+0.07(+0.81%)
Aug 25, 2014
8.447
8.476
8.437
8.447
184,231
+0.02(+0.23%)
Aug 22, 2014
8.456
8.456
8.408
8.427
139,762
-0.02(-0.23%)
Aug 21, 2014
8.388
8.476
8.388
8.447
146,010
+0.06(+0.70%)
Aug 20, 2014
8.398
8.398
8.388
8.388
106,998
-0.03(-0.35%)
Aug 19, 2014
8.417
8.466
8.417
8.417
238,583
-0.01(-0.12%)
Aug 18, 2014
8.476
8.476
8.408
8.427
265,400
+0.00(+0.00%)
Aug 15, 2014
8.496
8.496
8.417
8.427
273,832
-0.01(-0.12%)
Aug 14, 2014
8.427
8.437
8.368
8.437
112,830
+0.02(+0.23%)
Aug 13, 2014
8.388
8.427
8.378
8.417
200,501
+0.06(+0.70%)
Aug 12, 2014
8.447
8.456
8.349
8.359
166,814
-0.09(-1.04%)
Aug 11, 2014
8.417
8.466
8.408
8.447
262,428
+0.04(+0.47%)
Aug 08, 2014
8.339
8.417
8.339
8.408
255,235
+0.06(+0.70%)
Aug 07, 2014
8.388
8.408
8.310
8.349
244,106
+0.01(+0.12%)
Aug 06, 2014
8.202
8.354
8.202
8.339
426,863
+0.15(+1.79%)
Aug 05, 2014
8.124
8.202
8.124
8.192
503,884
+0.04(+0.48%)
Aug 04, 2014
8.133
8.182
8.065
8.153
396,881
+0.03(+0.36%)
Aug 01, 2014
8.173
8.212
8.075
8.124
613,719
+0.00(+0.00%)
Jul 31, 2014
8.192
8.202
8.094
8.124
606,478
-0.06(-0.72%)
Jul 30, 2014
8.261
8.280
8.173
8.182
363,230
-0.08(-0.95%)
Jul 29, 2014
8.270
8.270
8.222
8.261
197,098
+0.00(+0.00%)
Jul 28, 2014
8.153
8.290
8.153
8.261
373,620
+0.12(+1.44%)
Jul 25, 2014
8.192
8.212
8.143
8.143
380,611
-0.05(-0.60%)
Jul 24, 2014
8.270
8.280
8.182
8.192
237,847
-0.07(-0.83%)
Jul 23, 2014
8.290
8.300
8.251
8.261
119,568
-0.02(-0.24%)
Jul 22, 2014
8.261
8.295
8.251
8.280
165,943
+0.04(+0.48%)
Jul 21, 2014
8.270
8.290
8.231
8.241
118,567
-0.03(-0.35%)
Jul 18, 2014
8.212
8.300
8.212
8.270
205,264
+0.03(+0.36%)
Jul 17, 2014
8.231
8.270
8.222
8.241
244,357
-0.02(-0.24%)
Jul 16, 2014
8.290
8.300
8.251
8.261
117,727
-0.03(-0.35%)
Jul 15, 2014
8.300
8.359
8.251
8.290
239,188
-0.03(-0.35%)
Jul 14, 2014
8.290
8.339
8.270
8.319
230,295
+0.05(+0.59%)
Jul 11, 2014
8.329
8.329
8.241
8.270
209,064
-0.04(-0.47%)
Jul 10, 2014
8.290
8.349
8.270
8.310
278,221
-0.02(-0.24%)
Jul 09, 2014
8.319
8.339
8.270
8.329
210,679
+0.02(+0.24%)
Jul 08, 2014
8.202
8.310
8.202
8.310
240,753
+0.09(+1.07%)
Jul 07, 2014
8.251
8.261
8.202
8.222
310,101
-0.03(-0.36%)
Jul 03, 2014
8.319
8.251
8.251
8.251
233,664
-0.07(-0.82%)
Jul 02, 2014
8.368
8.368
8.280
8.319
473,031
-0.05(-0.58%)
Jul 01, 2014
8.417
8.447
8.368
8.368
691,677
-0.05(-0.58%)
Jun 30, 2014
8.360
8.436
8.332
8.417
929,760
+0.07(+0.80%)
Jun 27, 2014
8.256
8.351
8.256
8.351
747,954
+0.09(+1.04%)
Jun 26, 2014
8.237
8.303
8.208
8.265
462,576
+0.07(+0.81%)
Jun 25, 2014
8.170
8.246
8.170
8.199
319,501
+0.02(+0.23%)
Jun 24, 2014
8.199
8.265
8.180
8.180
399,139
-0.02(-0.23%)
Jun 23, 2014
8.180
8.218
8.161
8.199
248,632
+0.06(+0.70%)
Jun 20, 2014
8.189
8.208
8.132
8.141
621,815
-0.02(-0.23%)
Jun 19, 2014
8.132
8.189
8.132
8.160
215,346
+0.01(+0.12%)
Jun 18, 2014
8.132
8.160
8.094
8.151
186,884
+0.05(+0.59%)
Jun 17, 2014
8.170
8.170
8.094
8.103
234,345
-0.06(-0.70%)
Jun 16, 2014
8.160
8.218
8.132
8.160
187,151
-0.01(-0.12%)
Jun 13, 2014
8.218
8.218
8.151
8.170
164,572
-0.04(-0.46%)
Jun 12, 2014
8.160
8.232
8.118
8.208
284,722
+0.06(+0.70%)
Jun 11, 2014
8.170
8.199
8.113
8.151
185,362
-0.05(-0.58%)
Jun 10, 2014
8.208
8.208
8.160
8.199
266,150
+0.02(+0.23%)
Jun 06, 2014
8.180
8.199
8.151
8.180
191,981
+0.01(+0.12%)
Jun 05, 2014
8.037
8.170
8.037
8.170
321,352
+0.12(+1.54%)
Jun 04, 2014
8.075
8.075
8.018
8.046
186,540
-0.02(-0.24%)
Jun 03, 2014
8.189
8.189
8.046
8.065
319,008
-0.13(-1.62%)
Jun 02, 2014
8.218
8.227
8.151
8.199
334,077
-0.03(-0.35%)
May 30, 2014
8.141
8.227
8.141
8.227
247,588
+0.08(+0.93%)
May 29, 2014
8.218
8.246
8.151
8.151
203,035
-0.04(-0.46%)
May 28, 2014
8.284
8.294
8.180
8.189
329,332
-0.08(-0.92%)
May 27, 2014
8.199
8.284
8.180
8.265
429,015
+0.11(+1.40%)
May 23, 2014
8.084
8.151
8.151
8.151
386,918
+0.08(+0.94%)
May 22, 2014
8.027
8.084
7.980
8.075
148,366
+0.05(+0.59%)
May 21, 2014
7.989
8.027
7.980
8.027
207,494
+0.02(+0.24%)
May 20, 2014
8.027
8.037
7.961
8.008
262,932
-0.05(-0.59%)
May 19, 2014
8.008
8.056
7.961
8.056
153,578
+0.06(+0.71%)
May 16, 2014
7.951
8.027
7.951
7.999
184,270
+0.02(+0.24%)
May 15, 2014
7.989
8.056
7.923
7.980
293,628
-0.03(-0.36%)
May 14, 2014
7.989
8.046
7.961
8.008
410,177
+0.04(+0.48%)
May 13, 2014
8.018
8.056
7.951
7.970
350,859
-0.06(-0.71%)
May 12, 2014
8.046
8.103
8.018
8.027
423,338
-0.02(-0.24%)
May 09, 2014
8.065
8.113
8.027
8.046
347,490
-0.04(-0.47%)
May 08, 2014
8.227
8.227
8.084
8.084
290,852
-0.14(-1.73%)
May 07, 2014
8.103
8.246
8.084
8.227
379,231
+0.10(+1.29%)
May 06, 2014
8.151
8.151
8.094
8.122
279,182
-0.03(-0.35%)
May 05, 2014
8.084
8.170
8.065
8.151
316,264
+0.04(+0.47%)
May 02, 2014
8.094
8.122
8.046
8.113
310,161
-0.03(-0.35%)
May 01, 2014
8.170
8.189
8.065
8.141
408,907
-0.02(-0.23%)
Apr 30, 2014
8.122
8.170
8.075
8.160
315,992
+0.09(+1.06%)
Apr 29, 2014
8.180
8.199
8.046
8.075
400,685
-0.10(-1.28%)
Apr 28, 2014
8.180
8.227
8.132
8.180
387,561
+0.00(+0.00%)
Apr 25, 2014
8.160
8.216
8.141
8.180
239,201
+0.03(+0.35%)
Apr 24, 2014
8.227
8.275
8.141
8.151
186,296
-0.07(-0.81%)
Apr 23, 2014
8.246
8.265
8.208
8.218
219,734
-0.02(-0.23%)
Apr 22, 2014
8.151
8.246
8.141
8.237
285,232
+0.10(+1.17%)
Apr 21, 2014
8.151
8.180
8.113
8.141
298,270
-0.02(-0.23%)
Apr 17, 2014
8.151
8.160
8.160
8.160
323,728
+0.02(+0.23%)
Apr 16, 2014
8.180
8.189
8.122
8.141
377,901
-0.02(-0.23%)
Apr 15, 2014
8.227
8.275
8.141
8.160
555,369
-0.09(-1.04%)
Apr 14, 2014
8.199
8.303
8.160
8.246
340,171
+0.05(+0.58%)
Apr 11, 2014
8.227
8.313
8.199
8.199
514,078
-0.05(-0.58%)
Apr 10, 2014
8.284
8.370
8.246
8.246
449,896
-0.02(-0.23%)
Apr 09, 2014
8.275
8.303
8.199
8.265
196,289
-0.02(-0.23%)
Apr 08, 2014
8.256
8.313
8.256
8.284
348,713
+0.01(+0.11%)
Apr 07, 2014
8.141
8.341
8.141
8.275
624,755
+0.07(+0.81%)
Apr 04, 2014
8.180
8.256
8.151
8.208
334,896
+0.05(+0.58%)
Apr 03, 2014
8.180
8.199
8.113
8.160
314,802
-0.04(-0.46%)
Apr 02, 2014
8.275
8.313
8.199
8.199
483,118
-0.10(-1.15%)
Apr 01, 2014
8.275
8.303
8.238
8.294
644,212
+0.02(+0.22%)
Mar 31, 2014
8.192
8.303
8.162
8.275
655,691
+0.12(+1.47%)
Mar 28, 2014
8.136
8.210
8.127
8.155
308,040
+0.04(+0.46%)
Mar 27, 2014
8.035
8.146
8.026
8.118
501,201
+0.06(+0.80%)
Mar 26, 2014
8.164
8.183
8.053
8.053
387,138
-0.06(-0.80%)
Mar 25, 2014
8.275
8.312
8.118
8.118
508,944
-0.14(-1.68%)
Mar 24, 2014
8.377
8.395
8.257
8.257
500,124
-0.12(-1.43%)
Mar 21, 2014
8.247
8.451
8.229
8.377
1,316,005
+0.17(+2.03%)
Mar 20, 2014
8.210
8.229
8.081
8.210
479,579
-0.01(-0.11%)
Mar 19, 2014
8.247
8.340
8.192
8.220
987,588
-0.15(-1.77%)
Mar 18, 2014
8.284
8.368
8.266
8.368
485,430
+0.06(+0.78%)
Mar 17, 2014
8.164
8.308
8.164
8.303
500,958
+0.15(+1.81%)
Mar 14, 2014
8.183
8.229
8.123
8.155
248,954
-0.01(-0.11%)
Mar 13, 2014
8.090
8.173
8.062
8.164
398,070
+0.09(+1.15%)
Mar 12, 2014
7.933
8.081
7.915
8.072
275,053
+0.12(+1.51%)
Mar 11, 2014
7.979
8.044
7.933
7.952
208,877
-0.04(-0.46%)
Mar 10, 2014
7.961
8.026
7.961
7.989
268,981
+0.05(+0.58%)
Mar 07, 2014
8.062
8.062
7.859
7.942
565,474
-0.13(-1.60%)
Mar 06, 2014
8.081
8.099
8.062
8.072
192,744
+0.00(+0.00%)
Mar 05, 2014
8.072
8.099
8.053
8.072
257,548
+0.00(+0.00%)
Mar 04, 2014
8.044
8.090
7.979
8.072
494,821
+0.07(+0.92%)
Mar 03, 2014
7.896
7.998
7.896
7.998
284,294
+0.09(+1.17%)
Feb 28, 2014
7.831
7.915
7.831
7.905
618,970
+0.06(+0.83%)
Feb 27, 2014
7.804
7.841
7.767
7.841
390,240
+0.03(+0.35%)
Feb 26, 2014
7.776
7.841
7.776
7.813
333,066
+0.06(+0.84%)
Feb 25, 2014
7.804
7.850
7.748
7.748
225,432
-0.03(-0.36%)
Feb 24, 2014
7.767
7.841
7.757
7.776
285,491
+0.02(+0.24%)
Feb 21, 2014
7.767
7.767
7.730
7.757
335,171
+0.00(+0.00%)
Feb 20, 2014
7.748
7.813
7.730
7.757
425,193
+0.04(+0.48%)
Feb 19, 2014
7.952
8.062
7.720
7.720
1,017,817
-0.23(-2.91%)
Feb 18, 2014
7.785
7.952
7.767
7.952
544,745
+0.16(+2.02%)
Feb 14, 2014
7.813
7.794
7.794
7.794
367,619
-0.03(-0.35%)
Feb 13, 2014
7.517
7.822
7.517
7.822
621,444
+0.30(+3.93%)
Feb 12, 2014
7.554
7.591
7.498
7.526
560,976
+0.00(+0.00%)
Feb 11, 2014
7.498
7.545
7.452
7.526
349,267
+0.08(+1.12%)
Feb 10, 2014
7.388
7.462
7.351
7.443
456,701
+0.08(+1.13%)
Feb 07, 2014
7.406
7.480
7.341
7.360
647,749
-0.03(-0.38%)
Feb 06, 2014
7.388
7.443
7.351
7.388
469,334
+0.00(+0.00%)
Feb 05, 2014
7.397
7.471
7.378
7.388
356,570
+0.00(+0.00%)
Feb 04, 2014
7.443
7.452
7.388
7.388
341,600
-0.05(-0.62%)
Feb 03, 2014
7.480
7.517
7.425
7.434
427,419
-0.02(-0.25%)
Jan 31, 2014
7.434
7.508
7.434
7.452
653,467
+0.00(+0.00%)
Jan 30, 2014
7.425
7.508
7.415
7.452
284,022
+0.05(+0.62%)
Jan 29, 2014
7.425
7.452
7.378
7.406
265,551
-0.05(-0.62%)
Jan 28, 2014
7.443
7.480
7.378
7.452
291,356
+0.05(+0.62%)
Jan 27, 2014
7.526
7.554
7.378
7.406
391,039
-0.12(-1.60%)
Jan 24, 2014
7.489
7.572
7.489
7.526
378,460
-0.03(-0.37%)
Jan 23, 2014
7.462
7.572
7.462
7.554
529,217
+0.08(+1.11%)
Jan 22, 2014
7.443
7.480
7.425
7.471
232,136
+0.01(+0.12%)
Jan 21, 2014
7.388
7.471
7.369
7.462
342,309
+0.08(+1.13%)
Jan 17, 2014
7.406
7.378
7.378
7.378
268,441
-0.02(-0.25%)
Jan 16, 2014
7.425
7.480
7.388
7.397
258,204
-0.06(-0.74%)
Jan 15, 2014
7.489
7.489
7.434
7.452
308,329
-0.04(-0.49%)
Jan 14, 2014
7.591
7.619
7.471
7.489
393,223
-0.09(-1.22%)
Jan 13, 2014
7.591
7.619
7.554
7.582
364,555
+0.00(+0.00%)
Jan 10, 2014
7.582
7.628
7.563
7.582
263,275
+0.04(+0.49%)
Jan 09, 2014
7.526
7.563
7.448
7.545
440,375
+0.02(+0.25%)
Jan 08, 2014
7.508
7.526
7.452
7.526
452,728
+0.02(+0.25%)
Jan 07, 2014
7.489
7.522
7.443
7.508
302,263
+0.05(+0.62%)
Jan 06, 2014
7.425
7.526
7.397
7.462
409,397
+0.06(+0.75%)
Jan 03, 2014
7.341
7.415
7.341
7.406
296,254
+0.06(+0.75%)
Jan 02, 2014
7.351
7.397
7.286
7.351
533,626
-0.05(-0.63%)
Dec 31, 2013
7.341
7.397
7.397
7.397
379,300
+0.05(+0.63%)
Dec 30, 2013
7.462
7.498
7.332
7.351
632,793
-0.12(-1.61%)
Dec 27, 2013
7.535
7.591
7.406
7.471
423,806
-0.05(-0.62%)
Dec 26, 2013
7.553
7.624
7.517
7.517
553,137
-0.04(-0.47%)
Dec 24, 2013
7.544
7.580
7.499
7.553
236,804
+0.04(+0.48%)
Dec 23, 2013
7.499
7.562
7.481
7.517
514,037
+0.05(+0.72%)
Dec 20, 2013
7.356
7.466
7.347
7.463
662,442
+0.14(+1.96%)
Dec 19, 2013
7.392
7.401
7.298
7.320
361,929
-0.12(-1.56%)
Dec 18, 2013
7.284
7.472
7.284
7.436
396,272
+0.13(+1.71%)
Dec 17, 2013
7.249
7.338
7.231
7.311
231,669
+0.08(+1.11%)
Dec 16, 2013
7.186
7.249
7.177
7.231
417,582
+0.05(+0.75%)
Dec 13, 2013
7.150
7.195
7.141
7.177
390,744
+0.04(+0.50%)
Dec 12, 2013
7.159
7.204
7.078
7.141
445,148
-0.04(-0.50%)
Dec 11, 2013
7.275
7.293
7.150
7.177
481,045
-0.06(-0.87%)
Dec 10, 2013
7.213
7.284
7.206
7.240
490,513
+0.04(+0.62%)
Dec 09, 2013
7.159
7.231
7.159
7.195
461,268
+0.02(+0.25%)
Dec 06, 2013
7.266
7.293
7.150
7.177
618,602
-0.04(-0.62%)
Dec 05, 2013
7.320
7.329
7.222
7.222
267,922
-0.13(-1.82%)
Dec 04, 2013
7.329
7.387
7.302
7.356
302,853
+0.01(+0.12%)
Dec 03, 2013
7.293
7.365
7.293
7.347
320,037
+0.03(+0.37%)
Dec 02, 2013
7.490
7.499
7.302
7.320
452,793
-0.19(-2.50%)
Nov 29, 2013
7.517
7.535
7.481
7.508
128,729
+0.00(+0.00%)
Nov 27, 2013
7.481
7.508
7.427
7.508
239,231
+0.06(+0.84%)
Nov 26, 2013
7.517
7.544
7.445
7.445
358,501
-0.04(-0.60%)
Nov 25, 2013
7.427
7.517
7.427
7.490
248,843
+0.04(+0.60%)
Nov 22, 2013
7.490
7.508
7.419
7.445
217,889
-0.03(-0.36%)
Nov 21, 2013
7.445
7.517
7.383
7.472
284,662
+0.05(+0.72%)
Nov 20, 2013
7.436
7.481
7.392
7.419
308,492
-0.01(-0.12%)
Nov 19, 2013
7.481
7.499
7.410
7.427
357,492
-0.08(-1.07%)
Nov 18, 2013
7.499
7.544
7.481
7.508
263,945
-0.01(-0.12%)
Nov 15, 2013
7.481
7.562
7.481
7.517
217,517
+0.04(+0.48%)
Nov 14, 2013
7.419
7.553
7.392
7.481
534,327
+0.08(+1.09%)
Nov 13, 2013
7.293
7.410
7.293
7.401
321,226
+0.10(+1.35%)
Nov 12, 2013
7.302
7.338
7.275
7.302
406,670
+0.01(+0.12%)
Nov 11, 2013
7.284
7.338
7.275
7.293
406,636
-0.05(-0.73%)
Nov 08, 2013
7.401
7.401
7.293
7.347
434,314
-0.12(-1.56%)
Nov 07, 2013
7.311
7.481
7.293
7.463
541,639
+0.13(+1.83%)
Nov 06, 2013
7.168
7.329
7.168
7.329
598,295
+0.17(+2.38%)
Nov 05, 2013
7.392
7.463
7.141
7.159
1,178,240
-0.44(-5.77%)
Nov 04, 2013
7.687
7.709
7.553
7.598
672,987
-0.10(-1.28%)
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.