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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.43
+0.69 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2008
8.441
8.923
8.272
8.841
8,254,788
+0.31(+3.67%)
Oct 30, 2008
8.673
8.771
8.318
8.528
7,825,566
+0.20(+2.45%)
Oct 29, 2008
7.983
8.643
7.842
8.324
17,523,758
+0.34(+4.23%)
Oct 28, 2008
7.485
8.013
6.932
7.986
14,911,045
+0.75(+10.31%)
Oct 27, 2008
7.493
7.896
7.232
7.240
15,428,446
-0.52(-6.70%)
Oct 24, 2008
7.447
8.239
7.319
7.760
15,460,133
-0.44(-5.38%)
Oct 23, 2008
8.166
8.580
7.738
8.201
22,225,176
-0.16(-1.95%)
Oct 22, 2008
8.765
8.915
8.076
8.365
24,755,138
-0.65(-7.19%)
Oct 21, 2008
8.986
9.501
8.787
9.013
108,441,360
-0.10(-1.05%)
Oct 20, 2008
8.689
9.111
8.594
9.108
17,099,272
+0.67(+7.91%)
Oct 17, 2008
8.002
8.972
8.000
8.441
24,890,016
+0.79(+10.32%)
Oct 16, 2008
7.286
7.651
6.845
7.651
13,452,838
+0.36(+5.01%)
Oct 15, 2008
7.845
8.163
7.253
7.286
8,381,604
-0.97(-11.77%)
Oct 14, 2008
8.438
8.555
7.883
8.259
13,266,920
+0.08(+0.97%)
Oct 13, 2008
7.523
8.188
7.501
8.180
13,044,950
+1.13(+16.08%)
Oct 10, 2008
6.390
7.480
6.199
7.046
17,717,004
+0.31(+4.53%)
Oct 09, 2008
7.616
7.681
6.597
6.741
17,451,576
-0.61(-8.33%)
Oct 08, 2008
7.283
7.899
7.036
7.354
11,512,269
-0.16(-2.10%)
Oct 07, 2008
8.160
8.414
7.381
7.512
11,822,484
-0.51(-6.41%)
Oct 06, 2008
8.305
8.466
7.431
8.027
13,262,955
-0.53(-6.21%)
Oct 03, 2008
8.741
9.247
8.422
8.558
7,512,377
-0.02(-0.29%)
Oct 02, 2008
8.948
8.948
8.528
8.583
6,275,633
-0.28(-3.20%)
Oct 01, 2008
8.866
8.866
8.131
8.866
8,137,242
+0.54(+6.48%)
Sep 30, 2008
8.073
8.643
7.913
8.327
9,938,072
+0.43(+5.41%)
Sep 29, 2008
8.692
8.989
7.899
7.899
10,213,618
-0.98(-11.04%)
Sep 26, 2008
8.711
9.038
8.466
8.880
8,775,665
+0.11(+1.24%)
Sep 25, 2008
8.648
8.934
8.580
8.771
9,210,850
+0.23(+2.68%)
Sep 24, 2008
9.490
9.490
8.523
8.542
8,770,738
-0.45(-4.97%)
Sep 23, 2008
9.340
9.626
8.948
8.989
9,003,205
-0.21(-2.28%)
Sep 22, 2008
9.683
9.795
9.166
9.198
10,126,662
-1.37(-12.96%)
Sep 19, 2008
9.533
10.57
9.021
10.57
18,863,338
+1.57(+17.47%)
Sep 18, 2008
7.926
9.266
7.760
8.997
38,732,692
+1.16(+14.85%)
Sep 17, 2008
7.716
8.210
7.629
7.834
30,522,534
+0.07(+0.95%)
Sep 16, 2008
7.627
7.888
7.381
7.760
21,139,692
-0.07(-0.90%)
Sep 15, 2008
8.032
8.515
7.815
7.831
12,506,641
-0.68(-8.00%)
Sep 12, 2008
8.444
8.648
8.338
8.512
9,463,924
-0.01(-0.13%)
Sep 11, 2008
8.171
8.525
7.929
8.523
11,930,866
+0.13(+1.56%)
Sep 10, 2008
8.495
8.577
8.177
8.392
12,493,615
-0.05(-0.61%)
Sep 09, 2008
9.016
9.065
8.422
8.444
14,575,377
-0.65(-7.19%)
Sep 08, 2008
9.029
9.149
8.596
9.097
13,109,298
+0.32(+3.66%)
Sep 05, 2008
8.596
8.803
8.308
8.776
10,689,900
+0.15(+1.77%)
Sep 04, 2008
8.964
9.176
8.607
8.624
11,637,025
-0.46(-5.10%)
Sep 03, 2008
9.013
9.220
8.899
9.087
10,392,178
+0.04(+0.45%)
Sep 02, 2008
9.013
9.261
8.934
9.046
10,718,922
+0.14(+1.59%)
Aug 29, 2008
8.999
9.029
8.776
8.904
8,239,548
-0.13(-1.45%)
Aug 28, 2008
8.634
9.048
8.610
9.035
10,836,934
+0.46(+5.34%)
Aug 27, 2008
8.569
8.594
8.359
8.577
9,832,876
+0.07(+0.86%)
Aug 26, 2008
8.433
8.609
8.335
8.504
10,089,508
+0.07(+0.77%)
Aug 25, 2008
8.474
8.662
8.425
8.438
7,373,317
-0.25(-2.82%)
Aug 22, 2008
8.531
8.692
8.498
8.683
8,872,259
+0.25(+2.91%)
Aug 21, 2008
8.634
8.702
8.397
8.438
11,846,362
-0.32(-3.70%)
Aug 20, 2008
8.670
8.768
8.422
8.762
10,854,696
+0.20(+2.32%)
Aug 19, 2008
8.675
8.708
8.449
8.564
12,568,918
-0.16(-1.78%)
Aug 18, 2008
9.296
9.353
8.683
8.719
9,667,695
-0.65(-6.89%)
Aug 15, 2008
9.277
9.476
9.136
9.364
9,999,505
+0.09(+1.00%)
Aug 14, 2008
8.762
9.274
8.762
9.272
10,202,957
+0.52(+5.98%)
Aug 13, 2008
8.708
8.910
8.534
8.749
9,746,266
+0.01(+0.09%)
Aug 12, 2008
9.070
9.234
8.591
8.741
17,608,278
-0.38(-4.15%)
Aug 11, 2008
9.127
9.329
8.931
9.119
15,101,306
-0.07(-0.74%)
Aug 08, 2008
8.555
9.220
8.444
9.187
18,258,030
+0.63(+7.42%)
Aug 07, 2008
8.387
8.825
8.174
8.553
23,338,626
+0.14(+1.65%)
Aug 06, 2008
7.632
8.580
7.564
8.414
31,613,856
+1.22(+16.92%)
Aug 05, 2008
7.101
7.275
7.082
7.196
16,121,723
+0.18(+2.60%)
Aug 04, 2008
7.319
7.395
6.995
7.014
12,072,176
-0.39(-5.33%)
Aug 01, 2008
7.572
7.617
7.150
7.409
10,211,434
-0.16(-2.05%)
Jul 31, 2008
7.539
7.705
7.477
7.564
7,202,720
-0.10(-1.24%)
Jul 30, 2008
7.700
7.834
7.365
7.659
11,191,172
-0.06(-0.74%)
Jul 29, 2008
7.716
7.719
7.229
7.716
12,161,761
+0.42(+5.79%)
Jul 28, 2008
7.752
7.899
7.248
7.294
11,478,055
-0.56(-7.14%)
Jul 25, 2008
7.736
7.981
7.567
7.855
11,303,919
+0.29(+3.85%)
Jul 24, 2008
8.185
8.288
7.548
7.564
12,893,268
-0.72(-8.65%)
Jul 23, 2008
7.899
8.340
7.790
8.280
15,952,136
+0.31(+3.93%)
Jul 22, 2008
7.057
7.978
7.033
7.967
17,926,962
+0.85(+11.90%)
Jul 21, 2008
7.512
7.561
7.082
7.120
12,613,121
-0.37(-4.91%)
Jul 18, 2008
7.420
7.583
7.196
7.488
11,611,950
-0.04(-0.47%)
Jul 17, 2008
7.466
7.896
7.275
7.523
18,937,414
+0.10(+1.40%)
Jul 16, 2008
6.763
7.452
6.616
7.420
18,705,132
+0.80(+12.05%)
Jul 15, 2008
6.464
6.916
6.240
6.622
22,252,202
+0.04(+0.58%)
Jul 14, 2008
7.392
7.409
6.575
6.583
20,650,282
-0.04(-0.66%)
Jul 11, 2008
6.453
6.957
6.374
6.627
15,075,412
+0.17(+2.66%)
Jul 10, 2008
6.537
6.638
6.199
6.455
15,039,161
-0.12(-1.78%)
Jul 09, 2008
6.929
7.036
6.553
6.572
15,198,193
-0.33(-4.78%)
Jul 08, 2008
6.613
6.902
6.425
6.902
20,887,896
+0.26(+3.85%)
Jul 07, 2008
6.864
7.033
6.515
6.646
13,485,557
-0.15(-2.17%)
Jul 04, 2008
7.302
7.302
6.760
6.793
6,556,925
+0.00(+0.00%)
Jul 03, 2008
7.302
7.302
6.760
6.793
6,556,925
-0.14(-2.04%)
Jul 02, 2008
7.030
7.210
6.902
6.935
11,371,373
-0.17(-2.34%)
Jul 01, 2008
7.112
7.237
6.823
7.101
22,588,282
-0.13(-1.81%)
Jun 30, 2008
7.708
7.760
7.210
7.232
17,109,226
-0.47(-6.12%)
Jun 27, 2008
7.749
7.970
7.572
7.703
15,389,478
-0.08(-1.01%)
Jun 26, 2008
8.188
8.226
7.766
7.782
12,180,250
-0.51(-6.17%)
Jun 25, 2008
8.180
8.455
8.068
8.294
10,383,642
+0.38(+4.86%)
Jun 24, 2008
7.872
8.114
7.776
7.910
12,047,776
-0.07(-0.92%)
Jun 23, 2008
8.343
8.343
7.943
7.983
8,899,684
-0.27(-3.30%)
Jun 20, 2008
8.550
8.550
8.185
8.256
9,038,083
-0.30(-3.47%)
Jun 19, 2008
8.525
8.553
8.294
8.553
6,345,480
+0.05(+0.61%)
Jun 18, 2008
8.643
8.700
8.408
8.501
7,838,573
-0.22(-2.47%)
Jun 17, 2008
8.991
9.078
8.689
8.716
7,500,148
-0.26(-2.88%)
Jun 16, 2008
8.850
9.048
8.719
8.975
8,429,820
+0.18(+2.01%)
Jun 13, 2008
8.308
8.798
8.308
8.798
8,955,999
+0.23(+2.64%)
Jun 12, 2008
8.708
8.768
8.433
8.572
13,143,012
-0.03(-0.32%)
Jun 11, 2008
8.839
8.910
8.591
8.599
14,028,851
-0.15(-1.71%)
Jun 10, 2008
8.662
8.828
8.610
8.749
12,187,600
-0.00(-0.03%)
Jun 09, 2008
8.852
9.017
8.643
8.752
9,248,283
-0.09(-1.02%)
Jun 06, 2008
9.016
9.065
8.822
8.841
13,561,499
-0.19(-2.08%)
Jun 05, 2008
8.874
9.059
8.765
9.029
15,126,745
+0.24(+2.73%)
Jun 04, 2008
8.989
9.174
8.708
8.790
12,882,889
-0.28(-3.06%)
Jun 03, 2008
9.220
9.261
9.010
9.067
15,416,598
-0.11(-1.22%)
Jun 02, 2008
9.533
9.607
9.117
9.179
13,751,245
-0.36(-3.80%)
May 30, 2008
9.748
9.847
9.514
9.541
13,877,610
+0.17(+1.77%)
May 29, 2008
9.206
9.446
9.198
9.375
8,465,054
+0.12(+1.27%)
May 28, 2008
9.130
9.315
9.081
9.258
10,088,634
+0.18(+2.01%)
May 27, 2008
9.206
9.261
8.999
9.076
12,544,118
-0.08(-0.89%)
May 26, 2008
9.206
9.443
9.059
9.157
18,109,308
+0.00(+0.00%)
May 23, 2008
9.206
9.443
9.059
9.157
18,107,104
+0.19(+2.10%)
May 22, 2008
9.005
9.087
8.803
8.969
16,128,541
-0.02(-0.21%)
May 21, 2008
9.558
9.631
8.948
8.989
19,657,104
-0.59(-6.14%)
May 20, 2008
9.860
9.876
9.495
9.577
14,223,033
-0.30(-3.06%)
May 19, 2008
10.21
10.30
9.819
9.879
14,844,359
-0.34(-3.28%)
May 16, 2008
10.31
10.38
10.20
10.21
5,516,716
-0.13(-1.29%)
May 15, 2008
10.25
10.39
10.25
10.35
7,820,117
+0.09(+0.90%)
May 14, 2008
10.36
10.51
10.22
10.26
8,806,615
-0.02(-0.16%)
May 13, 2008
10.45
10.48
10.11
10.27
8,287,158
-0.16(-1.49%)
May 12, 2008
10.41
10.46
10.19
10.43
9,352,568
-0.01(-0.08%)
May 09, 2008
10.48
10.62
10.43
10.43
15,343,392
-0.23(-2.15%)
May 08, 2008
10.79
10.81
10.54
10.66
23,810,590
-0.13(-1.19%)
May 07, 2008
10.74
10.90
10.64
10.79
19,880,374
+0.10(+0.89%)
May 06, 2008
10.35
10.70
10.35
10.70
10,195,790
+0.34(+3.31%)
May 05, 2008
10.36
10.43
10.30
10.35
9,431,663
-0.05(-0.52%)
May 02, 2008
10.31
10.44
10.15
10.41
7,623,410
+0.20(+1.98%)
May 01, 2008
9.928
10.21
9.738
10.21
10,721,000
+0.28(+2.80%)
Apr 30, 2008
10.41
10.41
9.860
9.928
10,797,070
-0.42(-4.08%)
Apr 29, 2008
10.34
10.44
10.14
10.35
8,570,304
-0.07(-0.71%)
Apr 28, 2008
10.08
10.49
10.04
10.42
9,799,930
+0.39(+3.85%)
Apr 25, 2008
10.40
10.43
9.879
10.04
12,875,976
-0.23(-2.23%)
Apr 24, 2008
10.31
10.42
10.11
10.27
9,789,771
+0.09(+0.86%)
Apr 23, 2008
10.58
10.58
10.13
10.18
13,149,327
-0.34(-3.24%)
Apr 22, 2008
10.75
10.80
10.42
10.52
8,164,469
-0.29(-2.67%)
Apr 21, 2008
10.91
11.02
10.76
10.81
7,776,869
-0.25(-2.29%)
Apr 18, 2008
11.44
11.51
11.04
11.06
7,741,161
-0.16(-1.43%)
Apr 17, 2008
10.74
11.29
10.70
11.22
11,479,425
+0.45(+4.22%)
Apr 16, 2008
10.62
10.83
10.54
10.77
8,367,333
+0.25(+2.36%)
Apr 15, 2008
10.55
10.61
10.32
10.52
8,287,889
+0.10(+0.97%)
Apr 14, 2008
10.31
10.43
10.11
10.42
8,267,197
+0.03(+0.26%)
Apr 11, 2008
10.37
10.54
10.09
10.39
14,613,710
-0.20(-1.85%)
Apr 10, 2008
10.67
10.91
10.57
10.59
6,950,994
-0.13(-1.17%)
Apr 09, 2008
10.91
11.03
10.64
10.71
8,112,662
-0.26(-2.38%)
Apr 08, 2008
11.06
11.22
10.90
10.97
4,769,272
-0.06(-0.57%)
Apr 07, 2008
11.22
11.30
10.92
11.04
5,258,803
-0.09(-0.83%)
Apr 04, 2008
11.41
11.47
11.00
11.13
7,524,507
-0.13(-1.19%)
Apr 03, 2008
11.30
11.52
11.07
11.26
6,922,963
-0.09(-0.82%)
Apr 02, 2008
11.08
11.49
11.02
11.36
5,265,955
+0.17(+1.49%)
Apr 01, 2008
10.63
11.20
10.63
11.19
7,820,404
+0.66(+6.26%)
Mar 31, 2008
10.53
10.72
10.37
10.53
7,810,491
-0.04(-0.34%)
Mar 28, 2008
10.59
10.91
10.51
10.57
4,579,081
-0.17(-1.55%)
Mar 27, 2008
11.47
11.48
10.72
10.73
7,220,222
-0.62(-5.45%)
Mar 26, 2008
11.22
11.46
11.12
11.35
6,044,102
-0.01(-0.07%)
Mar 25, 2008
11.27
11.60
11.17
11.36
6,764,470
+0.09(+0.82%)
Mar 24, 2008
10.82
11.51
10.79
11.27
9,016,370
+0.46(+4.23%)
Mar 21, 2008
10.28
10.81
10.21
10.81
8,209,098
+0.00(+0.00%)
Mar 20, 2008
10.28
10.81
10.21
10.81
8,209,098
+0.48(+4.70%)
Mar 19, 2008
10.79
10.88
10.26
10.32
9,656,927
-0.43(-4.03%)
Mar 18, 2008
10.15
10.80
10.15
10.76
11,123,659
+0.93(+9.51%)
Mar 17, 2008
9.953
10.63
9.571
9.822
14,216,616
-0.70(-6.65%)
Mar 14, 2008
10.94
11.10
10.44
10.52
12,447,653
-0.50(-4.55%)
Mar 13, 2008
10.57
11.22
10.27
11.02
10,131,677
+0.47(+4.49%)
Mar 12, 2008
10.66
10.89
10.52
10.55
7,582,482
-0.10(-0.92%)
Mar 11, 2008
9.931
10.65
9.923
10.65
11,436,980
+0.88(+9.01%)
Mar 10, 2008
10.20
10.25
9.754
9.768
18,044,496
-0.53(-5.11%)
Mar 07, 2008
10.42
10.83
10.12
10.29
15,042,091
-0.27(-2.58%)
Mar 06, 2008
11.05
11.11
10.35
10.57
12,214,485
-0.43(-3.89%)
Mar 05, 2008
10.86
11.16
10.80
10.99
7,828,444
+0.21(+1.97%)
Mar 04, 2008
11.05
11.08
10.50
10.78
10,872,403
-0.19(-1.71%)
Mar 03, 2008
11.33
11.44
10.80
10.97
9,266,845
-0.34(-2.99%)
Feb 29, 2008
11.61
11.71
11.10
11.31
20,683,588
-0.37(-3.17%)
Feb 28, 2008
11.38
11.73
11.26
11.68
14,868,436
+0.35(+3.10%)
Feb 27, 2008
11.24
11.49
11.13
11.33
7,103,568
+0.13(+1.17%)
Feb 26, 2008
11.05
11.36
10.87
11.19
9,973,343
+0.14(+1.26%)
Feb 25, 2008
11.01
11.14
10.72
11.06
9,289,068
+0.05(+0.47%)
Feb 22, 2008
10.85
11.03
10.68
11.00
7,053,692
+0.12(+1.10%)
Feb 21, 2008
10.85
11.09
10.57
10.88
28,049,718
+0.23(+2.20%)
Feb 20, 2008
10.87
10.96
10.52
10.65
23,114,218
-0.65(-5.72%)
Feb 19, 2008
11.59
11.61
11.19
11.30
8,348,863
+0.00(+0.00%)
Feb 18, 2008
11.44
11.55
11.01
11.30
6,102,506
+0.00(+0.00%)
Feb 15, 2008
11.44
11.55
11.01
11.30
6,102,139
-0.21(-1.82%)
Feb 14, 2008
11.67
11.70
11.48
11.51
9,498,996
+0.01(+0.07%)
Feb 13, 2008
11.30
11.51
11.10
11.50
8,746,621
+0.13(+1.10%)
Feb 12, 2008
11.29
11.52
11.16
11.37
5,873,674
+0.17(+1.56%)
Feb 11, 2008
11.08
11.36
10.82
11.20
4,992,479
+0.09(+0.83%)
Feb 08, 2008
10.83
11.22
10.83
11.10
5,265,830
+0.19(+1.72%)
Feb 07, 2008
10.93
11.20
10.83
10.92
11,655,580
-0.02(-0.20%)
Feb 06, 2008
11.41
11.68
10.88
10.94
11,164,881
-0.51(-4.45%)
Feb 05, 2008
12.26
12.42
11.36
11.45
11,808,121
-0.99(-7.97%)
Feb 04, 2008
12.53
12.58
12.33
12.44
7,053,637
-0.04(-0.35%)
Feb 01, 2008
12.53
12.69
12.35
12.48
8,112,108
-0.12(-0.95%)
Jan 31, 2008
11.44
12.67
11.29
12.60
12,942,042
+0.44(+3.63%)
Jan 30, 2008
12.28
12.79
12.03
12.16
12,469,502
-0.23(-1.85%)
Jan 29, 2008
12.18
12.45
11.97
12.39
7,790,468
+0.39(+3.22%)
Jan 28, 2008
11.73
12.03
11.33
12.00
6,501,113
+0.30(+2.54%)
Jan 25, 2008
12.14
12.31
11.58
11.71
8,882,080
-0.26(-2.18%)
Jan 24, 2008
11.48
12.16
11.37
11.97
13,737,423
+0.66(+5.88%)
Jan 23, 2008
10.51
11.35
10.35
11.30
10,334,329
+0.41(+3.72%)
Jan 22, 2008
9.558
11.02
9.465
10.90
16,240,921
+0.70(+6.84%)
Jan 21, 2008
10.39
10.53
9.988
10.20
11,420,474
+0.00(+0.00%)
Jan 18, 2008
10.39
10.53
9.988
10.20
11,420,474
-0.08(-0.82%)
Jan 17, 2008
11.26
11.39
10.14
10.29
14,767,598
-0.84(-7.59%)
Jan 16, 2008
11.91
11.92
10.86
11.13
18,807,852
-0.90(-7.51%)
Jan 15, 2008
12.47
12.47
11.97
12.03
7,503,467
-0.65(-5.09%)
Jan 14, 2008
12.64
12.68
12.50
12.68
6,879,986
+0.12(+0.98%)
Jan 11, 2008
12.43
12.71
12.23
12.56
5,314,075
+0.02(+0.17%)
Jan 10, 2008
12.19
12.66
12.04
12.53
6,601,774
+0.34(+2.77%)
Jan 09, 2008
11.91
12.24
11.68
12.20
9,071,573
+0.34(+2.90%)
Jan 08, 2008
12.20
12.60
11.79
11.85
6,429,235
-0.56(-4.50%)
Jan 07, 2008
12.15
12.47
11.61
12.41
10,984,005
+0.25(+2.08%)
Jan 04, 2008
12.67
12.72
12.08
12.16
6,835,140
-0.73(-5.68%)
Jan 03, 2008
13.12
13.22
12.82
12.89
5,212,302
-0.25(-1.87%)
Jan 02, 2008
13.56
13.59
13.07
13.14
5,727,760
-0.34(-2.55%)
Jan 01, 2008
13.47
13.57
13.42
13.48
5,322,479
+0.00(+0.00%)
Dec 31, 2007
13.47
13.57
13.42
13.48
5,322,479
+0.10(+0.75%)
Dec 28, 2007
13.26
13.48
13.20
13.38
4,039,512
+0.14(+1.05%)
Dec 27, 2007
13.62
13.62
13.21
13.24
3,851,752
-0.38(-2.78%)
Dec 26, 2007
13.41
13.62
13.32
13.62
5,217,955
+0.28(+2.06%)
Dec 24, 2007
13.36
13.42
13.13
13.34
2,499,235
+0.08(+0.59%)
Dec 21, 2007
13.25
13.39
13.06
13.26
7,572,382
+0.26(+1.97%)
Dec 20, 2007
12.76
13.02
12.70
13.01
4,129,229
+0.34(+2.71%)
Dec 19, 2007
12.49
12.82
12.47
12.67
5,735,290
+0.25(+2.00%)
Dec 18, 2007
12.87
12.97
12.35
12.42
6,799,723
-0.34(-2.65%)
Dec 17, 2007
12.67
12.94
12.59
12.76
8,259,777
+0.02(+0.17%)
Dec 14, 2007
12.69
12.79
12.53
12.73
5,720,443
+0.02(+0.13%)
Dec 13, 2007
12.36
12.74
12.26
12.72
6,265,170
+0.36(+2.89%)
Dec 12, 2007
12.67
12.79
12.16
12.36
8,491,917
-0.10(-0.81%)
Dec 11, 2007
12.99
13.03
12.39
12.46
8,680,658
-0.53(-4.05%)
Dec 10, 2007
12.61
13.10
12.52
12.99
14,414,542
+0.51(+4.10%)
Dec 07, 2007
12.15
12.56
12.13
12.47
9,918,636
+0.44(+3.64%)
Dec 06, 2007
11.97
12.24
11.96
12.04
9,910,735
+0.08(+0.68%)
Dec 05, 2007
11.88
11.97
11.82
11.95
6,997,829
+0.18(+1.50%)
Dec 04, 2007
11.85
11.96
11.73
11.78
6,521,452
-0.07(-0.62%)
Dec 03, 2007
11.84
11.98
11.68
11.85
7,487,533
+0.04(+0.35%)
Nov 30, 2007
11.92
11.98
11.79
11.81
7,887,575
-0.04(-0.37%)
Nov 29, 2007
11.73
11.90
11.72
11.85
6,883,565
+0.03(+0.28%)
Nov 28, 2007
11.75
11.90
11.70
11.82
7,923,708
+0.22(+1.90%)
Nov 27, 2007
11.77
11.89
11.47
11.60
9,113,929
-0.22(-1.87%)
Nov 26, 2007
11.88
11.98
11.74
11.82
9,148,033
-0.06(-0.53%)
Nov 23, 2007
11.95
11.97
11.73
11.88
6,384,624
+0.08(+0.65%)
Nov 21, 2007
11.65
11.88
11.52
11.81
8,456,456
+0.10(+0.81%)
Nov 20, 2007
11.73
11.85
11.48
11.71
12,597,841
+0.27(+2.38%)
Nov 19, 2007
11.45
11.70
11.19
11.44
11,051,998
+0.02(+0.14%)
Nov 16, 2007
11.40
11.54
11.13
11.42
8,569,284
+0.09(+0.79%)
Nov 15, 2007
11.83
11.83
11.12
11.33
10,410,638
-0.24(-2.09%)
Nov 14, 2007
11.69
11.86
11.47
11.58
14,334,180
+0.04(+0.31%)
Nov 13, 2007
11.11
11.69
11.10
11.54
12,753,466
+0.48(+4.31%)
Nov 12, 2007
11.33
11.34
10.70
11.06
20,418,190
-0.17(-1.50%)
Nov 09, 2007
11.06
11.71
10.54
11.23
39,598,332
-1.13(-9.16%)
Nov 08, 2007
12.82
13.00
12.01
12.37
16,714,177
-0.49(-3.83%)
Nov 07, 2007
13.36
13.75
12.80
12.86
15,121,223
-0.44(-3.28%)
Nov 06, 2007
13.10
13.70
13.00
13.29
21,069,198
+0.29(+2.22%)
Nov 05, 2007
12.53
13.18
12.53
13.01
9,045,591
+0.26(+2.01%)
Nov 02, 2007
12.55
12.80
12.41
12.75
11,436,147
+0.33(+2.68%)
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.