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
Marcus Corp
(NY:
MCS
)
10.65
UNCHANGED
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, 2011
9.147
9.237
8.922
8.937
138,817
-0.40(-4.33%)
Oct 28, 2011
9.102
9.417
8.854
9.342
154,262
+0.22(+2.47%)
Oct 27, 2011
8.997
9.177
8.712
9.117
248,968
+0.44(+5.10%)
Oct 26, 2011
8.720
8.810
8.382
8.675
155,660
+0.14(+1.67%)
Oct 25, 2011
8.877
8.914
8.517
8.532
119,761
-0.43(-4.85%)
Oct 24, 2011
8.690
8.997
8.532
8.967
126,979
+0.31(+3.64%)
Oct 21, 2011
8.622
8.660
8.397
8.652
142,302
+0.22(+2.62%)
Oct 20, 2011
8.632
8.632
8.208
8.431
113,813
-0.13(-1.48%)
Oct 19, 2011
8.714
8.877
8.528
8.557
146,427
-0.17(-1.96%)
Oct 18, 2011
8.736
8.848
8.543
8.729
167,768
+0.07(+0.86%)
Oct 17, 2011
8.751
8.769
8.557
8.654
139,657
-0.16(-1.86%)
Oct 14, 2011
8.729
8.818
8.565
8.818
108,575
+0.15(+1.72%)
Oct 13, 2011
8.416
8.706
8.223
8.669
106,575
+0.21(+2.46%)
Oct 12, 2011
8.446
8.624
8.364
8.461
184,689
+0.07(+0.89%)
Oct 11, 2011
8.252
8.438
8.133
8.386
149,759
+0.07(+0.81%)
Oct 10, 2011
8.051
8.319
7.999
8.319
138,142
+0.42(+5.27%)
Oct 07, 2011
8.230
8.304
7.821
7.903
134,241
-0.29(-3.54%)
Oct 06, 2011
7.917
8.215
7.917
8.193
132,002
+0.25(+3.19%)
Oct 05, 2011
7.828
8.148
7.731
7.940
173,001
+0.12(+1.52%)
Oct 04, 2011
6.898
7.932
6.838
7.821
197,423
+0.83(+11.93%)
Oct 03, 2011
7.456
7.486
6.920
6.987
208,467
-0.42(-5.63%)
Sep 30, 2011
7.568
7.709
7.397
7.404
208,529
-0.33(-4.33%)
Sep 29, 2011
7.560
7.739
7.434
7.739
93,049
+0.37(+5.05%)
Sep 28, 2011
7.798
7.873
7.337
7.367
133,355
-0.41(-5.26%)
Sep 27, 2011
7.657
8.088
7.575
7.776
123,657
+0.20(+2.65%)
Sep 26, 2011
7.456
7.612
7.248
7.575
94,063
+0.22(+2.93%)
Sep 23, 2011
7.248
7.590
7.248
7.359
58,901
+0.08(+1.12%)
Sep 22, 2011
7.456
7.590
7.173
7.277
166,221
-0.41(-5.32%)
Sep 21, 2011
7.962
8.148
7.664
7.687
210,784
-0.25(-3.19%)
Sep 20, 2011
8.215
8.327
7.940
7.940
138,403
-0.21(-2.56%)
Sep 19, 2011
8.223
8.379
7.999
8.148
338,637
-0.22(-2.67%)
Sep 16, 2011
7.449
8.423
7.449
8.371
801,138
+0.75(+9.86%)
Sep 15, 2011
6.920
7.806
6.920
7.620
401,179
+1.14(+17.57%)
Sep 14, 2011
6.332
6.649
6.243
6.481
108,755
+0.19(+2.96%)
Sep 13, 2011
6.437
6.474
6.199
6.295
90,567
-0.07(-1.17%)
Sep 12, 2011
6.072
6.399
6.013
6.370
115,280
+0.25(+4.01%)
Sep 09, 2011
6.385
6.466
6.102
6.124
154,157
-0.33(-5.18%)
Sep 08, 2011
6.913
7.002
6.385
6.459
65,723
-0.51(-7.36%)
Sep 07, 2011
6.630
7.024
6.630
6.972
151,603
+0.46(+7.09%)
Sep 06, 2011
6.444
6.600
6.280
6.511
144,397
-0.16(-2.34%)
Sep 02, 2011
6.898
7.002
6.623
6.667
134,870
-0.40(-5.68%)
Sep 01, 2011
7.263
7.397
6.980
7.069
125,620
-0.21(-2.86%)
Aug 31, 2011
7.635
7.635
7.257
7.277
66,455
-0.28(-3.65%)
Aug 30, 2011
7.456
7.605
7.344
7.553
47,959
+0.05(+0.69%)
Aug 29, 2011
7.144
7.531
7.144
7.501
90,681
+0.44(+6.22%)
Aug 26, 2011
6.794
7.136
6.652
7.062
74,717
+0.26(+3.83%)
Aug 25, 2011
7.263
7.285
6.727
6.801
124,974
-0.41(-5.68%)
Aug 24, 2011
6.794
7.255
6.794
7.211
103,098
+0.39(+5.67%)
Aug 23, 2011
6.146
6.861
6.146
6.824
154,923
+0.70(+11.42%)
Aug 22, 2011
6.146
6.273
5.990
6.124
96,736
+0.15(+2.49%)
Aug 19, 2011
6.020
6.258
5.953
5.975
457,453
-0.12(-1.95%)
Aug 18, 2011
6.258
6.474
6.035
6.094
172,923
-0.36(-5.54%)
Aug 17, 2011
6.355
6.511
6.355
6.452
80,845
+0.11(+1.76%)
Aug 16, 2011
6.303
6.422
6.154
6.340
94,870
-0.07(-1.16%)
Aug 15, 2011
6.273
6.466
6.273
6.414
109,506
+0.24(+3.86%)
Aug 12, 2011
6.087
6.258
5.990
6.176
115,680
+0.14(+2.34%)
Aug 11, 2011
6.050
6.243
6.020
6.035
171,185
+0.04(+0.62%)
Aug 10, 2011
6.563
6.563
5.983
5.998
139,287
-0.69(-10.34%)
Aug 09, 2011
6.407
6.697
5.960
6.690
213,457
+0.63(+10.44%)
Aug 08, 2011
6.407
6.578
6.042
6.057
167,975
-0.57(-8.54%)
Aug 05, 2011
6.786
6.838
6.504
6.623
59,444
-0.07(-1.00%)
Aug 04, 2011
6.980
6.987
6.682
6.690
74,572
-0.39(-5.57%)
Aug 03, 2011
6.987
7.106
6.824
7.084
73,075
+0.08(+1.17%)
Aug 02, 2011
7.218
7.337
6.987
7.002
89,716
-0.25(-3.39%)
Aug 01, 2011
7.292
7.307
7.069
7.248
98,660
+0.04(+0.62%)
Jul 29, 2011
7.158
7.270
7.121
7.203
50,460
-0.04(-0.51%)
Jul 28, 2011
7.389
7.426
7.211
7.240
55,070
-0.12(-1.62%)
Jul 27, 2011
7.411
7.449
7.263
7.359
249,581
-0.08(-1.10%)
Jul 26, 2011
7.404
7.516
7.367
7.441
98,193
+0.06(+0.81%)
Jul 25, 2011
7.449
7.493
7.322
7.382
119,061
-0.10(-1.39%)
Jul 22, 2011
7.508
7.508
7.478
7.486
58,237
-0.02(-0.30%)
Jul 21, 2011
7.471
7.568
7.471
7.508
97,824
+0.17(+2.38%)
Jul 20, 2011
7.414
7.451
7.326
7.333
45,879
-0.05(-0.70%)
Jul 19, 2011
7.311
7.414
7.267
7.385
106,376
+0.15(+2.14%)
Jul 18, 2011
7.215
7.245
7.141
7.230
130,609
+0.02(+0.31%)
Jul 15, 2011
7.164
7.289
7.105
7.208
116,450
+0.04(+0.51%)
Jul 14, 2011
7.333
7.333
7.156
7.171
90,020
-0.17(-2.31%)
Jul 13, 2011
7.370
7.378
7.289
7.341
136,612
+0.03(+0.40%)
Jul 12, 2011
7.333
7.363
7.274
7.311
75,119
-0.05(-0.70%)
Jul 11, 2011
7.407
7.481
7.348
7.363
56,160
-0.15(-2.06%)
Jul 08, 2011
7.378
7.525
7.326
7.518
66,750
+0.00(+0.00%)
Jul 07, 2011
7.525
7.614
7.466
7.518
74,641
+0.04(+0.49%)
Jul 06, 2011
7.496
7.533
7.313
7.481
65,067
-0.04(-0.59%)
Jul 05, 2011
7.562
7.592
7.466
7.525
91,155
+0.00(+0.00%)
Jul 01, 2011
7.311
7.628
7.311
7.525
77,617
+0.24(+3.24%)
Jun 30, 2011
7.090
7.311
7.075
7.289
116,784
+0.24(+3.46%)
Jun 29, 2011
7.141
7.156
7.038
7.046
53,574
-0.10(-1.34%)
Jun 28, 2011
7.252
7.274
7.090
7.141
84,480
-0.07(-0.92%)
Jun 27, 2011
7.119
7.230
7.009
7.208
91,233
+0.10(+1.45%)
Jun 24, 2011
7.075
7.156
6.994
7.105
212,785
+0.04(+0.52%)
Jun 23, 2011
7.090
7.186
6.898
7.068
123,747
-0.11(-1.54%)
Jun 22, 2011
7.473
7.488
7.164
7.178
160,654
-0.34(-4.51%)
Jun 21, 2011
7.400
7.525
7.326
7.518
55,843
+0.14(+1.90%)
Jun 20, 2011
7.355
7.407
7.333
7.378
82,117
+0.08(+1.11%)
Jun 17, 2011
7.333
7.481
7.186
7.296
143,713
+0.03(+0.41%)
Jun 16, 2011
7.082
7.385
7.082
7.267
80,167
+0.18(+2.60%)
Jun 15, 2011
7.156
7.260
7.075
7.082
108,799
-0.17(-2.34%)
Jun 14, 2011
7.296
7.319
7.193
7.252
65,802
+0.06(+0.82%)
Jun 13, 2011
7.252
7.296
7.156
7.193
52,975
-0.04(-0.51%)
Jun 10, 2011
7.230
7.282
7.193
7.230
82,445
-0.05(-0.71%)
Jun 09, 2011
7.311
7.363
7.252
7.282
56,014
-0.01(-0.20%)
Jun 08, 2011
7.348
7.437
7.237
7.296
92,995
-0.07(-0.90%)
Jun 07, 2011
7.459
7.540
7.348
7.363
104,473
-0.04(-0.60%)
Jun 06, 2011
7.437
7.518
7.407
7.407
77,438
-0.03(-0.40%)
Jun 03, 2011
7.407
7.488
7.378
7.437
129,854
-0.20(-2.61%)
May 24, 2011
7.673
7.695
7.599
7.636
131,703
-0.02(-0.29%)
May 23, 2011
7.599
7.710
7.547
7.658
71,627
-0.09(-1.14%)
May 20, 2011
7.746
7.783
7.680
7.746
129,913
-0.06(-0.76%)
May 19, 2011
7.820
7.828
7.754
7.805
249,134
+0.01(+0.09%)
May 18, 2011
7.769
7.835
7.739
7.798
64,979
+0.05(+0.67%)
May 17, 2011
7.680
7.798
7.680
7.746
74,809
+0.00(+0.00%)
May 16, 2011
7.769
7.894
7.732
7.746
105,788
-0.07(-0.94%)
May 13, 2011
7.931
7.953
7.746
7.820
171,175
-0.09(-1.12%)
May 12, 2011
7.717
7.938
7.717
7.909
95,824
+0.15(+2.00%)
May 11, 2011
7.894
7.894
7.680
7.754
137,122
-0.16(-2.05%)
May 10, 2011
7.746
7.968
7.673
7.916
219,509
+0.23(+2.97%)
May 09, 2011
7.606
7.761
7.569
7.687
211,063
+0.09(+1.17%)
May 06, 2011
7.791
7.791
7.562
7.599
248,168
-0.05(-0.67%)
May 05, 2011
7.584
7.717
7.518
7.651
157,638
+0.01(+0.19%)
May 04, 2011
7.813
7.828
7.628
7.636
95,426
-0.18(-2.27%)
May 03, 2011
8.019
8.049
7.776
7.813
76,301
-0.22(-2.75%)
May 02, 2011
8.056
8.056
8.034
8.034
75,478
-0.15(-1.80%)
Apr 29, 2011
8.130
8.219
8.112
8.182
57,709
+0.07(+0.82%)
Apr 28, 2011
7.960
8.123
7.960
8.115
90,028
+0.15(+1.85%)
Apr 27, 2011
8.071
8.137
7.879
7.968
60,704
-0.10(-1.19%)
Apr 26, 2011
7.946
8.123
7.894
8.064
60,696
+0.13(+1.67%)
Apr 25, 2011
7.975
7.990
7.909
7.931
35,403
-0.03(-0.37%)
Apr 21, 2011
7.909
7.960
7.835
7.960
68,544
+0.15(+1.89%)
Apr 20, 2011
7.842
7.879
7.680
7.813
97,427
+0.11(+1.49%)
Apr 19, 2011
7.684
7.742
7.647
7.699
97,844
+0.04(+0.48%)
Apr 18, 2011
7.486
7.669
7.486
7.662
80,639
+0.06(+0.77%)
Apr 15, 2011
7.589
7.640
7.574
7.603
337,627
-0.01(-0.10%)
Apr 14, 2011
7.625
7.655
7.574
7.611
127,741
-0.08(-1.05%)
Apr 13, 2011
7.823
7.823
7.684
7.691
89,091
-0.08(-1.04%)
Apr 12, 2011
7.896
8.035
7.757
7.772
151,521
-0.19(-2.39%)
Apr 11, 2011
8.035
8.160
7.947
7.962
49,904
-0.07(-0.82%)
Apr 08, 2011
8.423
8.423
7.999
8.028
59,571
-0.32(-3.86%)
Apr 07, 2011
8.342
8.386
8.225
8.350
84,621
+0.04(+0.53%)
Apr 06, 2011
8.357
8.379
8.300
8.306
51,033
-0.01(-0.09%)
Apr 05, 2011
8.284
8.474
8.218
8.313
74,811
-0.01(-0.09%)
Apr 04, 2011
8.211
8.430
8.211
8.321
56,739
+0.13(+1.61%)
Apr 01, 2011
8.079
8.196
8.028
8.189
104,015
+0.21(+2.66%)
Mar 31, 2011
7.794
8.028
7.794
7.977
105,987
+0.20(+2.54%)
Mar 30, 2011
7.779
7.779
7.779
7.779
178,531
+0.05(+0.66%)
Mar 29, 2011
7.647
7.750
7.647
7.728
107,118
+0.07(+0.96%)
Mar 28, 2011
7.706
7.735
7.647
7.655
121,145
-0.04(-0.48%)
Mar 25, 2011
7.735
7.786
7.684
7.691
103,606
-0.01(-0.19%)
Mar 24, 2011
7.772
7.786
7.699
7.706
76,446
-0.01(-0.19%)
Mar 23, 2011
7.720
7.742
7.647
7.720
63,413
-0.01(-0.09%)
Mar 22, 2011
7.735
7.757
7.670
7.728
185,133
+0.04(+0.48%)
Mar 21, 2011
7.677
7.706
7.633
7.691
130,316
+0.10(+1.25%)
Mar 18, 2011
7.757
7.757
7.501
7.596
197,019
-0.07(-0.86%)
Mar 17, 2011
7.911
7.984
7.647
7.662
104,030
-0.05(-0.66%)
Mar 16, 2011
7.867
8.160
7.662
7.713
164,224
-0.63(-7.54%)
Mar 15, 2011
8.284
8.599
8.247
8.342
44,427
-0.26(-2.98%)
Mar 14, 2011
8.701
8.701
8.416
8.599
58,251
-0.27(-3.05%)
Mar 11, 2011
8.833
9.030
8.730
8.869
77,759
-0.03(-0.33%)
Mar 10, 2011
9.294
9.294
8.855
8.899
99,056
-0.59(-6.17%)
Mar 09, 2011
9.411
9.499
9.338
9.484
17,437
+0.07(+0.78%)
Mar 08, 2011
9.133
9.469
9.118
9.411
32,795
+0.26(+2.88%)
Mar 07, 2011
9.506
9.543
9.082
9.147
61,642
-0.26(-2.72%)
Mar 04, 2011
9.660
9.769
9.257
9.404
54,729
-0.27(-2.80%)
Mar 03, 2011
9.608
9.718
9.608
9.674
82,719
+0.18(+1.85%)
Mar 02, 2011
9.543
9.572
9.352
9.499
72,686
-0.01(-0.08%)
Mar 01, 2011
9.550
9.601
9.462
9.506
99,731
-0.02(-0.23%)
Feb 28, 2011
9.345
9.528
9.316
9.528
121,990
+0.26(+2.84%)
Feb 25, 2011
8.935
9.279
8.935
9.265
65,283
+0.36(+4.03%)
Feb 24, 2011
8.928
8.972
8.672
8.906
83,599
+0.02(+0.25%)
Feb 23, 2011
8.972
9.045
8.708
8.884
76,892
-0.08(-0.90%)
Feb 22, 2011
8.928
9.074
8.869
8.965
110,570
-0.07(-0.73%)
Feb 18, 2011
8.869
9.030
8.833
9.030
80,307
+0.19(+2.15%)
Feb 17, 2011
8.855
8.913
8.774
8.840
78,790
-0.01(-0.17%)
Feb 16, 2011
8.811
8.877
8.774
8.855
39,049
+0.12(+1.34%)
Feb 15, 2011
8.767
8.847
8.716
8.738
86,426
-0.05(-0.58%)
Feb 14, 2011
8.855
8.906
8.723
8.789
56,776
-0.04(-0.50%)
Feb 11, 2011
8.752
8.928
8.672
8.833
61,991
+0.01(+0.08%)
Feb 10, 2011
8.672
8.884
8.672
8.825
66,104
+0.04(+0.42%)
Feb 09, 2011
8.774
8.796
8.679
8.789
39,573
-0.06(-0.66%)
Feb 08, 2011
8.840
8.877
8.686
8.847
30,143
-0.03(-0.33%)
Feb 07, 2011
8.694
8.928
8.694
8.877
41,477
+0.19(+2.19%)
Feb 04, 2011
8.760
8.773
8.584
8.686
74,951
-0.11(-1.25%)
Feb 03, 2011
8.818
8.899
8.613
8.796
88,412
-0.06(-0.66%)
Feb 02, 2011
9.016
9.060
8.760
8.855
37,612
-0.20(-2.26%)
Feb 01, 2011
8.745
9.078
8.686
9.060
70,485
+0.39(+4.47%)
Jan 31, 2011
8.621
8.760
8.562
8.672
90,955
+0.10(+1.20%)
Jan 28, 2011
8.913
8.913
8.423
8.569
84,531
-0.39(-4.33%)
Jan 27, 2011
8.994
8.994
8.804
8.957
49,649
-0.08(-0.89%)
Jan 26, 2011
8.804
9.140
8.789
9.038
50,262
+0.28(+3.17%)
Jan 25, 2011
8.694
8.774
8.555
8.760
68,700
-0.01(-0.17%)
Jan 24, 2011
8.591
8.873
8.577
8.774
71,686
+0.25(+2.92%)
Jan 21, 2011
8.811
8.811
8.503
8.525
106,908
-0.22(-2.55%)
Jan 20, 2011
8.741
8.908
8.734
8.749
57,022
-0.09(-0.99%)
Jan 19, 2011
9.257
9.265
8.829
8.836
135,771
-0.46(-4.93%)
Jan 18, 2011
9.417
9.453
9.214
9.294
66,295
-0.15(-1.62%)
Jan 14, 2011
9.359
9.592
9.359
9.446
73,355
+0.03(+0.31%)
Jan 13, 2011
9.708
9.708
9.279
9.417
46,410
-0.30(-3.07%)
Jan 12, 2011
9.766
9.919
9.628
9.715
73,240
+0.07(+0.68%)
Jan 11, 2011
9.577
9.730
9.446
9.650
91,215
+0.13(+1.37%)
Jan 10, 2011
9.461
9.679
9.374
9.519
94,078
+0.02(+0.23%)
Jan 07, 2011
9.424
9.541
9.199
9.497
79,425
+0.11(+1.16%)
Jan 06, 2011
9.693
9.759
9.330
9.388
66,670
-0.27(-2.78%)
Jan 05, 2011
9.541
9.664
9.398
9.657
66,658
+0.10(+1.06%)
Jan 04, 2011
9.977
9.991
9.548
9.555
90,398
-0.35(-3.52%)
Jan 03, 2011
9.744
9.984
9.679
9.904
94,034
+0.26(+2.71%)
Dec 31, 2010
9.671
9.831
9.621
9.642
86,112
-0.05(-0.52%)
Dec 30, 2010
9.955
9.977
9.621
9.693
132,023
-0.30(-2.98%)
Dec 29, 2010
10.16
10.17
9.977
9.991
31,191
-0.16(-1.57%)
Dec 28, 2010
10.23
10.25
10.13
10.15
49,517
-0.10(-0.99%)
Dec 27, 2010
10.18
10.31
10.14
10.25
55,605
+0.03(+0.28%)
Dec 23, 2010
10.25
10.33
10.16
10.22
65,628
+0.01(+0.07%)
Dec 22, 2010
10.38
10.38
10.12
10.22
69,472
-0.15(-1.40%)
Dec 21, 2010
10.41
10.51
10.33
10.36
47,289
+0.01(+0.07%)
Dec 20, 2010
10.46
10.52
10.34
10.35
117,074
-0.04(-0.35%)
Dec 17, 2010
10.18
10.39
10.06
10.39
219,876
+0.17(+1.63%)
Dec 16, 2010
10.21
10.38
10.14
10.22
74,363
+0.03(+0.29%)
Dec 15, 2010
10.31
10.41
10.19
10.19
68,301
-0.16(-1.54%)
Dec 14, 2010
10.47
10.47
10.30
10.35
58,324
-0.05(-0.49%)
Dec 13, 2010
10.64
10.64
10.38
10.41
82,161
-0.16(-1.51%)
Dec 10, 2010
10.41
10.63
10.27
10.57
57,323
+0.17(+1.68%)
Dec 09, 2010
10.33
10.45
10.23
10.39
69,518
+0.15(+1.42%)
Dec 08, 2010
10.40
10.42
10.16
10.25
66,515
-0.11(-1.05%)
Dec 07, 2010
10.17
10.45
9.998
10.35
107,783
+0.19(+1.86%)
Dec 06, 2010
10.06
10.17
9.924
10.17
57,894
+0.07(+0.72%)
Dec 03, 2010
9.831
10.11
9.657
10.09
80,131
+0.17(+1.76%)
Dec 02, 2010
9.991
10.10
9.824
9.919
50,732
-0.04(-0.44%)
Dec 01, 2010
9.642
9.977
9.628
9.962
87,483
+0.54(+5.79%)
Nov 30, 2010
9.468
9.526
9.272
9.417
102,265
-0.20(-2.04%)
Nov 29, 2010
9.388
9.664
9.156
9.613
66,764
+0.12(+1.30%)
Nov 26, 2010
9.584
9.635
9.475
9.490
9,114
-0.19(-1.95%)
Nov 24, 2010
9.584
9.679
9.679
9.679
46,141
+0.20(+2.15%)
Nov 23, 2010
9.395
9.548
9.363
9.475
50,774
-0.08(-0.84%)
Nov 22, 2010
9.635
9.722
9.403
9.555
34,167
-0.15(-1.57%)
Nov 19, 2010
9.671
9.715
9.468
9.708
90,837
+0.04(+0.45%)
Nov 18, 2010
9.163
9.766
9.163
9.664
87,953
+0.62(+6.91%)
Nov 17, 2010
9.105
9.177
8.945
9.039
51,853
-0.04(-0.48%)
Nov 16, 2010
9.621
9.628
8.927
9.083
114,031
-0.41(-4.29%)
Nov 15, 2010
9.490
9.780
9.490
9.490
60,719
+0.08(+0.85%)
Nov 12, 2010
9.533
9.642
9.410
9.410
55,918
-0.24(-2.48%)
Nov 11, 2010
9.584
9.795
9.475
9.650
96,405
-0.07(-0.75%)
Nov 10, 2010
9.715
9.722
9.613
9.722
107,541
+0.04(+0.45%)
Nov 09, 2010
9.642
9.722
9.628
9.679
61,958
-0.04(-0.37%)
Nov 08, 2010
9.635
9.715
9.533
9.715
57,467
+0.08(+0.83%)
Nov 05, 2010
9.686
9.686
9.555
9.635
100,284
-0.08(-0.82%)
Nov 04, 2010
9.722
9.722
9.621
9.715
119,463
+0.16(+1.67%)
Nov 03, 2010
9.628
9.671
9.352
9.555
28,355
-0.02(-0.23%)
Nov 02, 2010
9.439
9.693
9.439
9.577
84,593
+0.28(+2.97%)
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.