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
U S Global Inv Inc
(NQ:
GROW
)
2.630
-0.010 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.614
5.712
5.569
5.712
42,367
-0.00(-0.00%)
Oct 28, 2011
5.599
5.712
5.516
5.712
48,961
+0.13(+2.29%)
Oct 27, 2011
5.764
5.764
5.554
5.584
114,896
-0.02(-0.27%)
Oct 26, 2011
5.494
5.629
5.464
5.599
27,361
+0.17(+3.19%)
Oct 25, 2011
5.411
5.659
5.373
5.426
58,168
+0.02(+0.28%)
Oct 24, 2011
5.441
5.452
5.343
5.411
34,282
+0.00(+0.00%)
Oct 21, 2011
5.343
5.471
5.283
5.411
35,486
+0.13(+2.42%)
Oct 20, 2011
5.418
5.524
5.261
5.283
85,412
-0.11(-2.09%)
Oct 19, 2011
5.576
5.614
5.396
5.396
88,400
-0.15(-2.71%)
Oct 18, 2011
5.576
5.682
5.411
5.546
146,194
+0.02(+0.41%)
Oct 17, 2011
5.712
5.712
5.291
5.524
94,725
+0.08(+1.38%)
Oct 14, 2011
5.253
5.862
5.223
5.449
239,576
+0.27(+5.22%)
Oct 13, 2011
4.705
5.261
4.547
5.178
224,295
+0.44(+9.19%)
Oct 12, 2011
4.584
4.742
4.584
4.742
33,211
+0.21(+4.64%)
Oct 11, 2011
4.690
4.787
4.509
4.532
64,237
-0.17(-3.67%)
Oct 10, 2011
4.668
4.802
4.637
4.705
30,955
+0.17(+3.64%)
Oct 07, 2011
4.637
4.697
4.502
4.539
45,709
-0.13(-2.74%)
Oct 06, 2011
4.569
4.697
4.494
4.667
42,622
+0.09(+1.97%)
Oct 05, 2011
4.532
4.644
4.434
4.577
46,357
+0.05(+0.99%)
Oct 04, 2011
4.719
4.764
4.314
4.532
93,120
-0.22(-4.57%)
Oct 03, 2011
5.056
5.093
4.734
4.749
28,479
-0.33(-6.49%)
Sep 30, 2011
4.824
5.108
4.801
5.079
40,296
+0.21(+4.31%)
Sep 29, 2011
5.049
5.049
4.794
4.869
45,512
-0.14(-2.84%)
Sep 28, 2011
5.183
5.183
4.944
5.011
47,064
-0.17(-3.32%)
Sep 27, 2011
4.944
5.273
4.944
5.183
72,166
+0.31(+6.46%)
Sep 26, 2011
5.071
5.071
4.741
4.869
58,438
-0.15(-2.99%)
Sep 23, 2011
5.116
5.116
4.869
5.019
72,909
-0.10(-2.05%)
Sep 22, 2011
5.259
5.303
5.056
5.123
47,660
-0.24(-4.47%)
Sep 21, 2011
5.431
5.513
5.318
5.363
47,567
-0.10(-1.78%)
Sep 20, 2011
5.490
5.693
5.438
5.461
98,973
+0.01(+0.28%)
Sep 19, 2011
5.505
5.520
5.329
5.446
107,753
-0.07(-1.22%)
Sep 16, 2011
5.236
5.582
5.236
5.513
102,671
+0.25(+4.84%)
Sep 15, 2011
5.168
5.258
5.168
5.258
57,149
+0.09(+1.74%)
Sep 14, 2011
5.123
5.311
5.071
5.168
86,270
+0.06(+1.17%)
Sep 13, 2011
5.093
5.153
5.056
5.108
27,979
+0.01(+0.29%)
Sep 12, 2011
5.176
5.228
5.064
5.093
36,437
-0.10(-2.02%)
Sep 09, 2011
5.153
5.296
5.153
5.198
23,969
+0.04(+0.73%)
Sep 08, 2011
5.318
5.356
5.161
5.161
51,500
-0.16(-2.96%)
Sep 07, 2011
5.527
5.535
5.276
5.318
37,969
-0.16(-3.00%)
Sep 06, 2011
5.004
5.557
5.004
5.483
242,879
+0.39(+7.62%)
Sep 02, 2011
5.303
5.370
5.049
5.094
136,019
-0.10(-2.01%)
Sep 01, 2011
5.154
5.266
5.117
5.199
59,843
+0.02(+0.43%)
Aug 31, 2011
5.184
5.288
5.146
5.176
30,982
-0.01(-0.29%)
Aug 30, 2011
5.288
5.347
5.063
5.191
208,419
-0.10(-1.84%)
Aug 29, 2011
5.229
5.333
5.221
5.288
33,150
+0.10(+2.02%)
Aug 26, 2011
5.109
5.229
5.109
5.184
19,416
+0.04(+0.87%)
Aug 25, 2011
5.146
5.266
5.079
5.139
48,847
+0.02(+0.44%)
Aug 24, 2011
4.885
5.117
4.810
5.117
124,066
+0.23(+4.74%)
Aug 23, 2011
4.848
4.907
4.825
4.885
25,368
+0.08(+1.71%)
Aug 22, 2011
4.930
5.034
4.780
4.803
42,956
-0.02(-0.46%)
Aug 19, 2011
4.952
5.004
4.825
4.825
49,143
-0.20(-4.01%)
Aug 18, 2011
4.922
5.064
4.855
5.027
53,211
+0.06(+1.20%)
Aug 17, 2011
5.273
5.273
4.952
4.967
68,407
-0.25(-4.86%)
Aug 16, 2011
5.370
5.393
5.139
5.221
36,672
-0.24(-4.38%)
Aug 15, 2011
5.535
5.535
5.363
5.460
24,632
-0.07(-1.22%)
Aug 12, 2011
5.415
5.587
5.378
5.527
36,937
+0.13(+2.35%)
Aug 11, 2011
5.258
5.512
5.221
5.400
39,553
+0.15(+2.84%)
Aug 10, 2011
4.953
5.370
4.819
5.251
72,658
+0.20(+3.98%)
Aug 09, 2011
5.109
5.146
4.692
5.050
86,019
+0.22(+4.63%)
Aug 08, 2011
5.102
5.147
4.469
4.826
183,652
-0.39(-7.43%)
Aug 05, 2011
5.251
5.348
4.990
5.214
131,585
-0.04(-0.85%)
Aug 04, 2011
5.683
5.683
5.251
5.258
132,978
-0.49(-8.55%)
Aug 03, 2011
5.824
5.877
5.689
5.750
65,428
-0.05(-0.90%)
Aug 02, 2011
5.541
5.892
5.541
5.802
72,812
+0.24(+4.28%)
Aug 01, 2011
5.690
5.690
5.527
5.564
37,297
-0.02(-0.40%)
Jul 29, 2011
5.698
5.780
5.549
5.586
99,182
-0.14(-2.47%)
Jul 28, 2011
5.750
5.810
5.676
5.728
33,911
-0.02(-0.39%)
Jul 27, 2011
5.973
5.981
5.698
5.750
70,248
-0.22(-3.74%)
Jul 26, 2011
6.093
6.093
5.959
5.973
23,694
-0.08(-1.35%)
Jul 25, 2011
6.033
6.294
6.033
6.055
31,656
-0.07(-1.22%)
Jul 22, 2011
6.249
6.316
6.093
6.130
35,495
-0.13(-2.14%)
Jul 21, 2011
6.480
6.480
6.234
6.264
35,222
-0.18(-2.77%)
Jul 20, 2011
6.279
6.465
6.167
6.443
58,498
+0.18(+2.85%)
Jul 19, 2011
6.219
6.271
6.151
6.264
29,471
+0.13(+2.19%)
Jul 18, 2011
6.219
6.219
5.921
6.130
58,070
-0.10(-1.56%)
Jul 15, 2011
6.256
6.271
6.029
6.227
46,788
+0.02(+0.36%)
Jul 14, 2011
6.152
6.450
6.063
6.204
113,222
+0.10(+1.59%)
Jul 13, 2011
6.063
6.197
5.921
6.108
66,942
+0.10(+1.61%)
Jul 12, 2011
6.003
6.122
5.906
6.011
59,907
+0.01(+0.25%)
Jul 11, 2011
5.988
6.108
5.936
5.996
49,318
-0.08(-1.35%)
Jul 08, 2011
5.802
6.158
5.720
6.078
137,446
+0.23(+3.95%)
Jul 07, 2011
5.728
5.906
5.608
5.847
64,053
+0.16(+2.75%)
Jul 06, 2011
5.631
5.735
5.549
5.690
60,759
+0.07(+1.19%)
Jul 05, 2011
5.334
5.676
5.245
5.624
70,321
+0.29(+5.43%)
Jul 01, 2011
5.341
5.378
5.252
5.334
31,711
-0.02(-0.42%)
Jun 30, 2011
5.401
5.445
5.334
5.356
26,464
-0.01(-0.28%)
Jun 29, 2011
5.401
5.564
5.334
5.371
84,929
-0.07(-1.23%)
Jun 28, 2011
5.274
5.468
5.208
5.438
64,378
+0.15(+2.81%)
Jun 27, 2011
5.193
5.408
5.166
5.289
48,114
+0.13(+2.45%)
Jun 24, 2011
5.252
5.297
5.163
5.163
105,828
-0.07(-1.28%)
Jun 23, 2011
5.267
5.319
5.200
5.230
46,154
-0.08(-1.54%)
Jun 22, 2011
5.438
5.564
5.274
5.312
68,797
-0.17(-3.12%)
Jun 21, 2011
5.453
5.534
5.282
5.482
51,874
+0.06(+1.10%)
Jun 20, 2011
5.200
5.505
5.118
5.423
200,405
-0.02(-0.41%)
Jun 17, 2011
5.193
5.445
5.156
5.445
104,403
+0.28(+5.47%)
Jun 16, 2011
5.267
5.282
5.063
5.163
77,241
-0.11(-2.11%)
Jun 15, 2011
5.148
5.297
5.089
5.274
50,526
+0.08(+1.57%)
Jun 14, 2011
5.282
5.282
5.104
5.193
139,852
-0.04(-0.85%)
Jun 13, 2011
5.505
5.505
4.992
5.237
304,884
-0.25(-4.60%)
Jun 10, 2011
5.505
5.586
5.364
5.490
97,040
-0.01(-0.14%)
Jun 09, 2011
5.401
5.586
5.401
5.497
37,532
+0.10(+1.93%)
Jun 08, 2011
5.445
5.504
5.297
5.393
116,543
-0.06(-1.09%)
Jun 07, 2011
5.445
5.645
5.393
5.453
86,652
+0.01(+0.14%)
Jun 06, 2011
5.460
5.616
5.386
5.445
111,301
-0.07(-1.34%)
Jun 03, 2011
5.675
5.690
5.408
5.519
170,985
-0.48(-8.02%)
May 24, 2011
6.119
6.164
5.912
6.001
57,222
-0.08(-1.34%)
May 23, 2011
5.964
6.149
5.904
6.082
53,265
-0.02(-0.36%)
May 20, 2011
6.030
6.104
6.001
6.104
29,196
+0.03(+0.49%)
May 19, 2011
6.149
6.208
6.008
6.075
47,788
-0.13(-2.03%)
May 18, 2011
5.608
6.238
5.556
6.201
237,274
+0.63(+11.30%)
May 17, 2011
6.238
6.282
5.460
5.571
752,157
-0.71(-11.32%)
May 16, 2011
6.564
6.586
6.230
6.282
81,500
-0.35(-5.25%)
May 13, 2011
6.668
6.801
6.601
6.630
39,915
-0.05(-0.78%)
May 12, 2011
6.905
6.927
6.638
6.682
109,200
-0.24(-3.53%)
May 11, 2011
7.134
7.245
6.905
6.927
54,839
-0.26(-3.61%)
May 10, 2011
7.186
7.275
7.119
7.186
45,660
+0.01(+0.10%)
May 09, 2011
6.816
7.238
6.564
7.179
64,301
+0.36(+5.21%)
May 06, 2011
7.001
7.068
6.660
6.823
84,413
-0.06(-0.86%)
May 05, 2011
7.030
7.104
6.705
6.882
125,736
-0.17(-2.41%)
May 04, 2011
7.208
7.289
6.890
7.052
157,861
-0.17(-2.35%)
May 03, 2011
7.038
7.296
7.030
7.222
92,535
+0.14(+1.98%)
May 02, 2011
7.215
7.326
7.045
7.082
56,340
-0.20(-2.74%)
Apr 29, 2011
7.400
7.415
7.200
7.282
44,394
-0.13(-1.79%)
Apr 28, 2011
7.422
7.555
7.304
7.415
38,638
+0.00(+0.00%)
Apr 27, 2011
7.274
7.466
7.245
7.415
91,262
+0.11(+1.52%)
Apr 26, 2011
7.400
7.577
7.304
7.304
55,953
+0.02(+0.30%)
Apr 25, 2011
7.429
7.444
7.156
7.282
74,503
-0.15(-1.99%)
Apr 21, 2011
7.407
7.718
7.333
7.429
114,350
+0.04(+0.50%)
Apr 20, 2011
7.489
7.740
7.274
7.392
210,978
-0.01(-0.20%)
Apr 19, 2011
6.698
7.481
6.691
7.407
343,434
+0.72(+10.72%)
Apr 18, 2011
6.550
6.720
6.542
6.690
32,816
+0.11(+1.69%)
Apr 15, 2011
6.668
6.683
6.513
6.579
28,999
-0.07(-1.00%)
Apr 14, 2011
6.542
6.668
6.461
6.646
56,582
+0.07(+1.01%)
Apr 13, 2011
6.727
6.727
6.579
6.579
38,971
-0.10(-1.44%)
Apr 12, 2011
6.860
6.912
6.668
6.675
116,532
-0.37(-5.25%)
Apr 11, 2011
7.060
7.178
6.860
7.045
123,670
-0.03(-0.42%)
Apr 08, 2011
7.023
7.222
6.927
7.075
136,161
+0.13(+1.81%)
Apr 07, 2011
7.119
7.208
6.845
6.949
142,289
-0.16(-2.29%)
Apr 06, 2011
6.551
7.119
6.455
7.112
254,061
+0.56(+8.56%)
Apr 05, 2011
5.903
6.595
5.903
6.551
264,198
+0.55(+9.09%)
Apr 04, 2011
6.005
6.005
5.939
6.005
40,311
+0.01(+0.12%)
Apr 01, 2011
5.939
5.998
5.931
5.998
47,273
+0.01(+0.25%)
Mar 31, 2011
5.961
6.071
5.931
5.983
57,335
+0.03(+0.48%)
Mar 30, 2011
5.953
6.101
5.909
5.954
65,142
+0.00(+0.01%)
Mar 29, 2011
5.946
6.027
5.902
5.953
37,363
-0.01(-0.25%)
Mar 28, 2011
5.968
6.064
5.850
5.968
46,521
-0.01(-0.12%)
Mar 25, 2011
6.093
6.093
5.953
5.975
13,270
-0.11(-1.82%)
Mar 24, 2011
5.990
6.093
5.946
6.086
40,448
+0.10(+1.73%)
Mar 23, 2011
5.916
6.027
5.902
5.983
22,216
+0.04(+0.68%)
Mar 22, 2011
6.012
6.012
5.920
5.942
22,960
-0.07(-1.17%)
Mar 21, 2011
5.953
6.042
5.857
6.012
44,489
+0.07(+1.12%)
Mar 18, 2011
5.975
6.012
5.916
5.946
23,219
+0.01(+0.12%)
Mar 17, 2011
6.027
6.027
5.909
5.939
27,161
+0.00(+0.00%)
Mar 16, 2011
6.034
6.042
5.905
5.939
54,021
-0.07(-1.23%)
Mar 15, 2011
5.865
6.042
5.798
6.012
78,036
+0.09(+1.50%)
Mar 14, 2011
6.012
6.012
5.776
5.924
59,950
-0.16(-2.61%)
Mar 11, 2011
6.079
6.086
5.924
6.082
59,991
-0.00(-0.06%)
Mar 10, 2011
6.130
6.189
5.872
6.086
183,618
-0.08(-1.32%)
Mar 09, 2011
6.160
6.211
6.116
6.167
94,866
-0.04(-0.71%)
Mar 08, 2011
6.108
6.211
6.094
6.211
65,989
+0.10(+1.56%)
Mar 07, 2011
6.197
6.197
6.108
6.116
41,357
-0.03(-0.48%)
Mar 04, 2011
6.160
6.180
6.116
6.145
40,254
+0.01(+0.12%)
Mar 03, 2011
6.101
6.182
6.072
6.138
95,616
+0.10(+1.71%)
Mar 02, 2011
6.130
6.131
6.027
6.035
82,834
-0.10(-1.56%)
Mar 01, 2011
5.799
6.138
5.733
6.130
415,709
+0.37(+6.39%)
Feb 28, 2011
5.851
5.873
5.608
5.762
67,798
-0.06(-1.01%)
Feb 25, 2011
5.718
5.865
5.556
5.821
61,456
+0.14(+2.46%)
Feb 24, 2011
5.807
5.858
5.608
5.682
98,511
-0.14(-2.40%)
Feb 23, 2011
5.888
5.888
5.704
5.821
88,015
+0.04(+0.64%)
Feb 22, 2011
5.821
5.896
5.645
5.785
85,166
-0.10(-1.75%)
Feb 18, 2011
5.483
5.961
5.478
5.888
278,967
+0.44(+8.11%)
Feb 17, 2011
5.299
5.468
5.299
5.446
66,055
+0.15(+2.92%)
Feb 16, 2011
5.321
5.490
5.188
5.291
126,889
-0.02(-0.42%)
Feb 15, 2011
5.409
5.505
5.314
5.314
58,895
-0.13(-2.43%)
Feb 14, 2011
5.358
5.542
5.358
5.446
38,550
+0.11(+2.07%)
Feb 11, 2011
5.446
5.490
5.336
5.336
52,588
-0.12(-2.16%)
Feb 10, 2011
5.520
5.551
5.446
5.453
21,642
-0.09(-1.59%)
Feb 09, 2011
5.461
5.578
5.402
5.542
37,216
+0.06(+1.07%)
Feb 08, 2011
5.483
5.498
5.402
5.483
26,143
+0.04(+0.67%)
Feb 07, 2011
5.454
5.578
5.402
5.446
43,193
-0.01(-0.25%)
Feb 04, 2011
5.593
5.593
5.341
5.460
83,320
-0.04(-0.68%)
Feb 03, 2011
5.439
5.688
5.439
5.498
164,907
+0.12(+2.32%)
Feb 02, 2011
5.373
5.395
5.197
5.373
116,188
-0.01(-0.27%)
Feb 01, 2011
5.358
5.461
5.358
5.388
100,937
+0.07(+1.38%)
Jan 31, 2011
5.285
5.314
5.226
5.314
22,302
+0.04(+0.70%)
Jan 28, 2011
5.366
5.388
5.263
5.277
45,768
-0.11(-2.04%)
Jan 27, 2011
5.343
5.432
5.160
5.388
84,764
+0.06(+1.10%)
Jan 26, 2011
5.321
5.410
5.292
5.329
42,648
+0.01(+0.14%)
Jan 25, 2011
5.476
5.498
5.285
5.321
55,020
-0.19(-3.46%)
Jan 24, 2011
5.520
5.578
5.483
5.512
18,388
-0.01(-0.13%)
Jan 21, 2011
5.255
5.608
5.197
5.520
122,672
+0.35(+6.82%)
Jan 20, 2011
5.358
5.380
5.138
5.167
89,879
-0.23(-4.22%)
Jan 19, 2011
5.542
5.564
5.366
5.395
78,019
-0.15(-2.78%)
Jan 18, 2011
5.542
5.615
5.542
5.549
89,486
-0.06(-1.05%)
Jan 14, 2011
5.549
5.615
5.542
5.608
108,806
+0.04(+0.79%)
Jan 13, 2011
5.556
5.571
5.468
5.564
76,113
-0.01(-0.26%)
Jan 12, 2011
5.674
5.696
5.534
5.578
64,456
-0.07(-1.30%)
Jan 11, 2011
5.688
5.755
5.615
5.652
54,169
+0.01(+0.13%)
Jan 10, 2011
5.556
5.688
5.527
5.644
112,455
+0.07(+1.18%)
Jan 07, 2011
5.637
5.637
5.373
5.578
167,202
-0.10(-1.81%)
Jan 06, 2011
5.916
5.967
5.622
5.681
212,266
-0.26(-4.33%)
Jan 05, 2011
5.916
5.957
5.872
5.938
82,907
-0.01(-0.12%)
Jan 04, 2011
5.989
5.989
5.793
5.945
87,459
-0.05(-0.85%)
Jan 03, 2011
5.997
5.997
5.808
5.997
115,647
+0.04(+0.74%)
Dec 31, 2010
5.828
5.953
5.784
5.953
127,206
+0.09(+1.50%)
Dec 30, 2010
5.923
5.975
5.784
5.865
132,481
-0.08(-1.35%)
Dec 29, 2010
5.901
5.982
5.872
5.945
82,368
+0.04(+0.74%)
Dec 28, 2010
5.931
5.997
5.872
5.901
68,020
+0.00(+0.00%)
Dec 27, 2010
5.945
5.960
5.887
5.901
54,126
-0.04(-0.62%)
Dec 23, 2010
5.986
6.004
5.923
5.938
27,823
-0.01(-0.25%)
Dec 22, 2010
5.953
6.026
5.906
5.953
54,835
-0.02(-0.37%)
Dec 21, 2010
5.916
6.004
5.894
5.975
48,167
+0.05(+0.87%)
Dec 20, 2010
6.077
6.084
5.923
5.923
62,056
-0.15(-2.41%)
Dec 17, 2010
6.055
6.084
5.931
6.070
119,132
+0.00(+0.00%)
Dec 16, 2010
5.975
6.070
5.916
6.070
43,152
+0.07(+1.22%)
Dec 15, 2010
5.953
5.997
5.894
5.997
52,979
+0.01(+0.12%)
Dec 14, 2010
6.033
6.041
5.909
5.989
29,432
-0.02(-0.37%)
Dec 13, 2010
5.997
6.026
5.960
6.011
47,184
+0.01(+0.24%)
Dec 10, 2010
5.997
6.070
5.931
5.997
101,301
-0.02(-0.36%)
Dec 09, 2010
5.997
6.077
5.916
6.019
71,039
+0.04(+0.74%)
Dec 08, 2010
6.128
6.208
5.953
5.975
73,242
-0.17(-2.73%)
Dec 07, 2010
6.216
6.333
6.084
6.143
228,441
+0.07(+1.08%)
Dec 06, 2010
5.953
6.084
5.865
6.077
172,751
+0.10(+1.71%)
Dec 03, 2010
6.077
6.084
5.894
5.975
108,738
-0.06(-0.97%)
Dec 02, 2010
6.011
6.128
5.975
6.033
70,085
+0.01(+0.12%)
Dec 01, 2010
6.106
6.420
6.004
6.026
149,659
+0.07(+1.23%)
Nov 30, 2010
5.975
6.106
5.916
5.953
79,266
-0.08(-1.33%)
Nov 29, 2010
5.931
6.070
5.814
6.033
85,723
+0.06(+0.98%)
Nov 26, 2010
5.850
5.989
5.843
5.975
34,138
+0.04(+0.74%)
Nov 24, 2010
6.011
5.931
5.931
5.931
86,693
+0.01(+0.25%)
Nov 23, 2010
6.018
6.040
5.909
5.916
58,501
-0.16(-2.64%)
Nov 22, 2010
6.099
6.318
5.975
6.077
99,270
-0.09(-1.54%)
Nov 19, 2010
6.150
6.201
5.953
6.172
91,689
+0.03(+0.48%)
Nov 18, 2010
6.026
6.296
5.960
6.143
103,974
+0.22(+3.70%)
Nov 17, 2010
5.953
6.121
5.865
5.924
103,716
-0.04(-0.73%)
Nov 16, 2010
6.135
6.135
5.876
5.967
182,622
-0.19(-3.08%)
Nov 15, 2010
6.143
6.325
6.143
6.157
118,095
+0.02(+0.36%)
Nov 12, 2010
6.303
6.413
6.092
6.135
123,425
-0.22(-3.39%)
Nov 11, 2010
6.471
6.793
6.289
6.351
243,917
-0.17(-2.63%)
Nov 10, 2010
6.135
6.566
5.850
6.522
410,699
+0.36(+5.81%)
Nov 09, 2010
6.121
6.852
6.062
6.164
975,534
+0.07(+1.08%)
Nov 08, 2010
5.982
6.121
5.967
6.099
115,904
+0.04(+0.72%)
Nov 05, 2010
6.128
6.150
6.011
6.055
150,199
+0.01(+0.24%)
Nov 04, 2010
6.157
6.201
5.924
6.040
247,753
+0.10(+1.72%)
Nov 03, 2010
5.764
5.946
5.749
5.938
81,265
+0.15(+2.64%)
Nov 02, 2010
5.851
5.902
5.731
5.785
75,458
-0.05(-0.87%)
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.