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
Churchill Downs IN
(NQ:
CHDN
)
135.38
-0.57 (-0.42%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 23, 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
5.342
5.890
5.046
5.716
520,115
+0.37(+6.99%)
Oct 30, 2008
5.230
5.552
4.897
5.342
262,021
+0.29(+5.84%)
Oct 29, 2008
4.847
5.216
4.756
5.047
277,636
+0.19(+3.81%)
Oct 28, 2008
4.477
4.894
4.268
4.862
341,999
+0.50(+11.38%)
Oct 27, 2008
4.698
4.885
4.360
4.366
467,042
-0.39(-8.14%)
Oct 24, 2008
4.521
4.886
4.521
4.753
169,311
-0.08(-1.74%)
Oct 23, 2008
4.914
5.168
4.629
4.837
365,216
-0.03(-0.68%)
Oct 22, 2008
4.962
5.118
4.843
4.870
191,299
-0.23(-4.51%)
Oct 21, 2008
5.097
5.267
5.064
5.100
229,142
-0.11(-2.11%)
Oct 20, 2008
5.020
5.287
4.874
5.210
173,444
+0.25(+5.07%)
Oct 17, 2008
4.634
5.497
4.614
4.959
427,040
+0.13(+2.65%)
Oct 16, 2008
4.831
5.040
4.590
4.831
648,189
+0.04(+0.85%)
Oct 15, 2008
5.186
5.410
4.747
4.790
178,534
-0.53(-10.01%)
Oct 14, 2008
5.568
5.580
5.117
5.323
197,712
-0.11(-1.94%)
Oct 13, 2008
5.293
5.437
4.963
5.428
325,293
+0.37(+7.22%)
Oct 10, 2008
4.743
5.129
4.373
5.063
553,918
+0.25(+5.19%)
Oct 09, 2008
5.392
5.479
4.813
4.813
402,487
-0.44(-8.39%)
Oct 08, 2008
5.300
5.606
5.133
5.254
457,713
-0.09(-1.75%)
Oct 07, 2008
5.580
5.749
5.342
5.347
356,039
-0.17(-3.16%)
Oct 06, 2008
6.161
6.161
5.388
5.522
567,101
-0.78(-12.39%)
Oct 03, 2008
6.716
6.911
6.303
6.303
337,367
-0.29(-4.41%)
Oct 02, 2008
7.151
7.168
6.555
6.593
348,923
-0.63(-8.67%)
Oct 01, 2008
7.260
7.475
7.043
7.219
166,268
-0.15(-2.06%)
Sep 30, 2008
6.947
7.380
6.811
7.371
310,130
+0.53(+7.79%)
Sep 29, 2008
7.046
7.209
6.759
6.838
316,256
-0.37(-5.10%)
Sep 26, 2008
7.069
7.224
7.001
7.206
266,931
+0.02(+0.25%)
Sep 25, 2008
7.129
7.254
7.090
7.187
310,788
+0.10(+1.38%)
Sep 24, 2008
7.318
7.318
7.090
7.090
204,463
-0.20(-2.77%)
Sep 23, 2008
7.326
7.478
7.153
7.291
617,197
-0.05(-0.62%)
Sep 22, 2008
7.585
7.585
7.299
7.336
488,831
-0.26(-3.43%)
Sep 19, 2008
7.803
7.803
7.308
7.597
1,046,889
+0.04(+0.48%)
Sep 18, 2008
7.364
7.561
7.072
7.561
859,768
+0.45(+6.31%)
Sep 17, 2008
7.219
7.293
6.974
7.112
442,948
-0.22(-2.98%)
Sep 16, 2008
6.539
7.341
6.539
7.330
420,521
+0.61(+9.02%)
Sep 15, 2008
6.811
6.960
6.700
6.724
336,324
-0.27(-3.81%)
Sep 12, 2008
7.058
7.072
6.903
6.990
205,659
-0.10(-1.36%)
Sep 11, 2008
7.187
7.187
6.939
7.087
295,318
-0.09(-1.26%)
Sep 10, 2008
7.258
7.356
7.043
7.177
300,162
+0.06(+0.78%)
Sep 09, 2008
7.073
7.282
6.932
7.121
376,320
+0.05(+0.68%)
Sep 08, 2008
7.026
7.078
6.867
7.073
233,647
+0.23(+3.36%)
Sep 05, 2008
6.822
6.975
6.790
6.843
309,891
-0.03(-0.39%)
Sep 04, 2008
6.974
7.042
6.725
6.870
324,131
-0.18(-2.56%)
Sep 03, 2008
6.885
7.073
6.885
7.051
507,463
+0.16(+2.34%)
Sep 02, 2008
6.899
7.072
6.751
6.889
225,268
+0.20(+3.06%)
Aug 29, 2008
6.948
6.948
6.628
6.685
321,001
-0.29(-4.16%)
Aug 28, 2008
6.772
7.052
6.670
6.975
265,576
+0.21(+3.09%)
Aug 27, 2008
6.605
6.864
6.605
6.766
249,967
+0.17(+2.65%)
Aug 26, 2008
6.367
6.632
6.367
6.592
259,522
+0.22(+3.47%)
Aug 25, 2008
6.420
6.573
6.291
6.370
301,172
-0.07(-1.10%)
Aug 22, 2008
6.396
6.736
6.363
6.441
671,685
+0.07(+1.04%)
Aug 21, 2008
6.300
6.528
6.300
6.375
210,237
-0.00(-0.07%)
Aug 20, 2008
6.271
6.446
6.209
6.379
440,669
+0.14(+2.19%)
Aug 19, 2008
6.343
6.428
6.218
6.242
286,680
-0.22(-3.45%)
Aug 18, 2008
6.592
6.632
6.342
6.465
424,575
-0.11(-1.63%)
Aug 15, 2008
6.683
6.849
6.441
6.572
367,655
-0.05(-0.70%)
Aug 14, 2008
6.184
6.620
6.184
6.619
259,011
+0.32(+5.14%)
Aug 13, 2008
6.114
6.349
5.988
6.295
571,380
+0.17(+2.85%)
Aug 12, 2008
6.202
6.288
5.869
6.120
385,895
-0.14(-2.31%)
Aug 11, 2008
5.982
6.378
5.931
6.265
475,435
+0.57(+9.96%)
Aug 08, 2008
5.436
5.708
5.436
5.698
534,328
+0.28(+5.23%)
Aug 07, 2008
5.463
5.744
5.389
5.415
363,595
-0.33(-5.69%)
Aug 06, 2008
5.810
5.899
5.449
5.741
317,114
-0.04(-0.68%)
Aug 05, 2008
5.758
5.830
5.434
5.780
413,199
+0.32(+5.84%)
Aug 04, 2008
5.567
5.567
5.391
5.461
325,300
-0.12(-2.13%)
Aug 01, 2008
5.564
5.681
5.464
5.580
161,949
-0.10(-1.77%)
Jul 31, 2008
5.499
5.713
5.428
5.681
278,719
+0.06(+1.07%)
Jul 30, 2008
5.708
5.829
5.457
5.621
278,513
-0.07(-1.22%)
Jul 29, 2008
5.690
5.818
5.383
5.690
187,664
+0.32(+6.03%)
Jul 28, 2008
5.651
5.684
5.350
5.367
257,981
-0.33(-5.76%)
Jul 25, 2008
5.680
5.807
5.621
5.695
139,110
+0.07(+1.31%)
Jul 24, 2008
5.895
5.931
5.571
5.621
364,558
-0.37(-6.20%)
Jul 23, 2008
5.777
6.098
5.777
5.993
293,332
+0.24(+4.10%)
Jul 22, 2008
5.296
5.764
5.175
5.756
291,139
+0.41(+7.72%)
Jul 21, 2008
5.335
5.398
5.327
5.344
95,712
+0.05(+0.94%)
Jul 18, 2008
5.385
5.395
5.242
5.294
225,992
-0.09(-1.76%)
Jul 17, 2008
5.073
5.389
5.069
5.389
244,744
+0.33(+6.48%)
Jul 16, 2008
5.060
5.097
4.969
5.061
614,001
+0.04(+0.84%)
Jul 15, 2008
4.927
5.184
4.868
5.019
315,326
+0.00(+0.00%)
Jul 14, 2008
5.398
5.398
5.016
5.019
318,755
-0.30(-5.58%)
Jul 11, 2008
5.202
5.323
5.073
5.315
272,526
+0.09(+1.67%)
Jul 10, 2008
5.218
5.526
5.115
5.228
357,495
+0.08(+1.52%)
Jul 09, 2008
5.469
5.469
5.124
5.150
257,562
-0.36(-6.50%)
Jul 08, 2008
5.135
5.508
5.120
5.508
311,950
+0.41(+8.12%)
Jul 07, 2008
5.117
5.531
4.983
5.094
340,052
+0.02(+0.39%)
Jul 04, 2008
5.117
5.151
5.011
5.075
198,489
+0.00(+0.00%)
Jul 03, 2008
5.117
5.151
5.011
5.075
198,489
-0.03(-0.56%)
Jul 02, 2008
5.246
5.383
5.064
5.103
299,604
-0.16(-2.98%)
Jul 01, 2008
5.183
5.284
5.103
5.260
341,215
+0.01(+0.23%)
Jun 30, 2008
5.306
5.665
5.245
5.248
316,994
-0.00(-0.03%)
Jun 27, 2008
5.436
5.555
5.249
5.249
899,139
-0.29(-5.24%)
Jun 26, 2008
5.639
5.643
5.505
5.540
285,510
-0.19(-3.36%)
Jun 25, 2008
5.719
5.803
5.663
5.732
206,390
+0.04(+0.66%)
Jun 24, 2008
5.737
5.868
5.643
5.695
368,259
-0.11(-1.82%)
Jun 23, 2008
6.017
6.071
5.737
5.800
334,184
-0.19(-3.17%)
Jun 20, 2008
6.089
6.170
5.839
5.990
840,864
-0.15(-2.43%)
Jun 19, 2008
6.027
6.139
5.926
6.139
348,923
+0.12(+2.05%)
Jun 18, 2008
6.176
6.248
5.893
6.015
500,366
-0.19(-3.01%)
Jun 17, 2008
6.297
6.366
6.169
6.202
525,092
-0.10(-1.60%)
Jun 16, 2008
6.257
6.418
6.146
6.303
564,031
+0.03(+0.55%)
Jun 13, 2008
6.247
6.366
6.092
6.268
644,042
+0.11(+1.73%)
Jun 12, 2008
6.297
6.357
6.155
6.161
291,531
-0.06(-0.97%)
Jun 11, 2008
6.199
6.309
6.108
6.221
279,377
-0.01(-0.10%)
Jun 10, 2008
6.247
6.280
6.050
6.227
288,069
+0.06(+1.03%)
Jun 09, 2008
6.312
6.417
6.139
6.164
307,751
-0.13(-2.13%)
Jun 06, 2008
6.579
6.623
6.294
6.298
471,468
-0.31(-4.71%)
Jun 05, 2008
6.331
6.611
6.316
6.610
353,076
+0.29(+4.52%)
Jun 04, 2008
6.286
6.415
6.239
6.324
333,134
+0.00(+0.00%)
Jun 03, 2008
6.336
6.405
6.202
6.324
243,614
+0.02(+0.33%)
Jun 02, 2008
6.414
6.426
6.188
6.303
324,695
-0.13(-2.01%)
May 30, 2008
6.379
6.450
6.316
6.432
398,155
+0.07(+1.11%)
May 29, 2008
6.363
6.464
6.283
6.361
327,965
-0.03(-0.49%)
May 28, 2008
6.218
6.393
6.218
6.393
357,242
+0.13(+2.12%)
May 27, 2008
6.268
6.328
6.131
6.260
393,098
+0.01(+0.17%)
May 26, 2008
6.318
6.318
6.136
6.250
278,719
+0.00(+0.00%)
May 23, 2008
6.318
6.318
6.136
6.250
278,719
-0.09(-1.35%)
May 22, 2008
6.245
6.432
6.199
6.336
402,374
+0.10(+1.67%)
May 21, 2008
6.429
6.468
6.197
6.232
452,138
-0.18(-2.79%)
May 20, 2008
6.382
6.485
6.381
6.411
474,996
-0.01(-0.21%)
May 19, 2008
6.662
6.662
6.334
6.424
405,610
-0.25(-3.81%)
May 16, 2008
6.816
6.822
6.540
6.679
311,884
-0.08(-1.14%)
May 15, 2008
6.912
6.992
6.697
6.756
418,149
-0.18(-2.62%)
May 14, 2008
7.038
7.172
6.927
6.938
294,242
-0.15(-2.06%)
May 13, 2008
6.893
7.148
6.815
7.084
568,928
+0.20(+2.95%)
May 12, 2008
6.719
6.896
6.619
6.880
408,361
+0.18(+2.74%)
May 09, 2008
6.542
6.762
6.506
6.697
227,946
+0.05(+0.68%)
May 08, 2008
6.586
6.760
6.494
6.652
239,422
+0.11(+1.61%)
May 07, 2008
6.951
7.114
6.531
6.546
423,578
-0.34(-4.94%)
May 06, 2008
6.823
6.974
6.650
6.886
283,318
-0.01(-0.17%)
May 05, 2008
7.234
7.234
6.790
6.899
616,419
-0.36(-4.96%)
May 02, 2008
7.500
7.500
7.156
7.258
783,611
-0.56(-7.16%)
May 01, 2008
7.671
7.973
7.556
7.818
454,676
+0.14(+1.76%)
Apr 30, 2008
7.701
7.824
7.592
7.683
280,759
+0.02(+0.26%)
Apr 29, 2008
7.621
7.740
7.573
7.663
184,820
+0.05(+0.67%)
Apr 28, 2008
7.424
7.637
7.342
7.612
170,753
+0.19(+2.60%)
Apr 25, 2008
7.412
7.549
7.245
7.419
280,301
-0.24(-3.09%)
Apr 24, 2008
7.257
7.704
7.127
7.656
247,927
+0.42(+5.76%)
Apr 23, 2008
7.409
7.409
7.085
7.239
205,493
-0.14(-1.86%)
Apr 22, 2008
7.491
7.510
7.224
7.376
225,467
-0.17(-2.21%)
Apr 21, 2008
7.627
7.671
7.508
7.543
221,002
-0.15(-1.92%)
Apr 18, 2008
7.552
7.749
7.519
7.690
264,001
+0.29(+3.88%)
Apr 17, 2008
7.437
7.499
7.315
7.403
215,447
-0.08(-1.11%)
Apr 16, 2008
7.261
7.485
7.261
7.485
298,222
+0.28(+3.91%)
Apr 15, 2008
7.300
7.300
7.126
7.204
258,100
-0.07(-0.95%)
Apr 14, 2008
7.166
7.383
7.099
7.273
126,166
+0.09(+1.26%)
Apr 11, 2008
7.373
7.373
7.106
7.183
353,767
-0.20(-2.67%)
Apr 10, 2008
7.299
7.436
7.169
7.380
290,926
+0.06(+0.88%)
Apr 09, 2008
7.567
7.612
7.308
7.315
171,285
-0.22(-2.86%)
Apr 08, 2008
7.543
7.607
7.427
7.531
193,678
-0.09(-1.15%)
Apr 07, 2008
7.457
7.648
7.457
7.618
476,139
+0.23(+3.07%)
Apr 04, 2008
7.439
7.586
7.335
7.391
293,046
-0.03(-0.37%)
Apr 03, 2008
7.376
7.583
7.376
7.418
455,048
-0.01(-0.14%)
Apr 02, 2008
7.318
7.610
7.231
7.428
1,512,184
+0.12(+1.67%)
Apr 01, 2008
7.204
7.352
6.926
7.306
1,617,346
+0.20(+2.77%)
Mar 31, 2008
6.707
7.213
6.637
7.109
1,545,455
+0.48(+7.17%)
Mar 28, 2008
6.771
6.942
6.607
6.634
1,005,637
-0.13(-1.91%)
Mar 27, 2008
6.653
7.022
6.536
6.763
587,368
+0.15(+2.21%)
Mar 26, 2008
6.780
6.877
6.587
6.617
832,265
-0.19(-2.79%)
Mar 25, 2008
6.893
6.950
6.780
6.807
384,732
-0.07(-1.03%)
Mar 24, 2008
6.754
6.974
6.542
6.877
557,772
+0.18(+2.70%)
Mar 21, 2008
6.274
6.698
6.149
6.697
1,028,422
+0.00(+0.00%)
Mar 20, 2008
6.274
6.698
6.149
6.697
1,028,422
+0.57(+9.31%)
Mar 19, 2008
6.449
6.479
6.122
6.127
441,845
-0.26(-4.10%)
Mar 18, 2008
6.400
6.443
6.110
6.388
724,312
+0.23(+3.76%)
Mar 17, 2008
6.185
6.825
6.053
6.157
851,456
-0.26(-4.06%)
Mar 14, 2008
6.871
6.980
6.232
6.417
750,340
-0.72(-10.10%)
Mar 13, 2008
6.694
7.228
6.650
7.138
615,403
+0.32(+4.70%)
Mar 12, 2008
6.817
7.048
6.683
6.817
395,251
+0.00(+0.02%)
Mar 11, 2008
6.241
6.816
6.182
6.816
516,753
+0.57(+9.11%)
Mar 10, 2008
6.598
6.622
6.233
6.247
509,955
-0.31(-4.79%)
Mar 07, 2008
6.473
6.640
6.471
6.561
208,450
+0.02(+0.23%)
Mar 06, 2008
6.584
6.584
6.521
6.546
859,224
-0.04(-0.57%)
Mar 05, 2008
6.611
6.637
6.471
6.584
1,022,170
+0.02(+0.28%)
Mar 04, 2008
6.549
6.733
6.543
6.566
882,667
-0.10(-1.49%)
Mar 03, 2008
6.927
6.927
6.546
6.665
438,569
-0.19(-2.72%)
Feb 29, 2008
6.870
6.978
6.846
6.852
249,229
-0.11(-1.54%)
Feb 28, 2008
7.133
7.177
6.893
6.959
484,598
-0.22(-3.04%)
Feb 27, 2008
7.058
7.260
7.058
7.177
248,366
+0.03(+0.48%)
Feb 26, 2008
7.180
7.299
7.032
7.142
482,492
-0.10(-1.39%)
Feb 25, 2008
7.061
7.245
6.978
7.243
308,269
+0.20(+2.82%)
Feb 22, 2008
7.061
7.093
6.855
7.045
258,758
+0.06(+0.84%)
Feb 21, 2008
7.209
7.282
6.971
6.986
246,638
-0.19(-2.58%)
Feb 20, 2008
6.923
7.209
6.923
7.171
229,667
+0.21(+3.00%)
Feb 19, 2008
7.162
7.210
6.941
6.962
311,266
-0.09(-1.30%)
Feb 18, 2008
7.160
7.287
7.005
7.054
257,403
+0.00(+0.00%)
Feb 15, 2008
7.160
7.287
7.005
7.054
257,403
-0.16(-2.23%)
Feb 14, 2008
7.440
7.440
7.070
7.215
245,355
-0.22(-3.01%)
Feb 13, 2008
7.344
7.446
7.236
7.439
222,218
+0.14(+1.98%)
Feb 12, 2008
7.138
7.330
7.123
7.294
190,057
+0.17(+2.34%)
Feb 11, 2008
7.120
7.209
7.088
7.127
92,337
-0.00(-0.06%)
Feb 08, 2008
7.411
7.496
7.088
7.132
249,276
-0.27(-3.70%)
Feb 07, 2008
7.088
7.631
7.088
7.406
219,673
+0.28(+3.91%)
Feb 06, 2008
7.194
7.374
7.115
7.127
153,835
-0.02(-0.32%)
Feb 05, 2008
7.329
7.461
7.150
7.150
348,331
-0.29(-3.96%)
Feb 04, 2008
7.463
7.613
7.443
7.445
269,383
-0.05(-0.72%)
Feb 01, 2008
7.701
7.764
7.391
7.499
242,305
-0.17(-2.24%)
Jan 31, 2008
7.312
7.678
7.144
7.671
692,350
+0.22(+2.99%)
Jan 30, 2008
7.485
7.606
7.311
7.448
676,595
+0.53(+7.66%)
Jan 29, 2008
7.172
7.172
6.819
6.918
545,392
-0.23(-3.22%)
Jan 28, 2008
7.335
7.335
7.013
7.148
456,849
-0.07(-0.94%)
Jan 25, 2008
7.460
7.523
7.169
7.216
230,923
-0.12(-1.68%)
Jan 24, 2008
7.500
7.500
7.248
7.339
261,283
-0.20(-2.69%)
Jan 23, 2008
7.153
7.543
7.153
7.543
301,239
+0.20(+2.79%)
Jan 22, 2008
7.026
7.374
6.725
7.338
371,369
+0.06(+0.79%)
Jan 21, 2008
7.475
7.528
7.236
7.281
495,097
+0.00(+0.00%)
Jan 18, 2008
7.475
7.528
7.236
7.281
495,097
-0.11(-1.51%)
Jan 17, 2008
7.639
7.689
7.382
7.392
209,207
-0.20(-2.69%)
Jan 16, 2008
7.537
7.695
7.537
7.597
320,928
+0.03(+0.36%)
Jan 15, 2008
7.726
7.905
7.546
7.570
195,074
-0.28(-3.58%)
Jan 14, 2008
7.862
7.913
7.743
7.851
223,826
+0.09(+1.10%)
Jan 11, 2008
8.214
8.221
7.758
7.765
167,145
-0.44(-5.36%)
Jan 10, 2008
7.853
8.309
7.762
8.205
243,794
+0.25(+3.08%)
Jan 09, 2008
7.642
8.002
7.532
7.960
214,862
+0.28(+3.71%)
Jan 08, 2008
8.075
8.173
7.504
7.675
292,521
-0.38(-4.69%)
Jan 07, 2008
7.535
8.069
7.466
8.053
302,761
+0.58(+7.80%)
Jan 04, 2008
7.651
7.800
7.464
7.470
249,455
-0.27(-3.46%)
Jan 03, 2008
7.973
8.027
7.738
7.738
227,594
-0.20(-2.56%)
Jan 02, 2008
8.077
8.241
7.875
7.941
201,426
-0.18(-2.22%)
Jan 01, 2008
7.934
8.127
7.880
8.122
173,312
+0.00(+0.00%)
Dec 31, 2007
7.934
8.127
7.880
8.122
173,312
+0.13(+1.68%)
Dec 28, 2007
8.227
8.298
7.956
7.988
156,845
-0.11(-1.39%)
Dec 27, 2007
8.379
8.379
8.066
8.101
178,853
-0.31(-3.70%)
Dec 26, 2007
8.611
8.611
8.291
8.412
204,742
-0.23(-2.63%)
Dec 24, 2007
8.661
8.661
8.489
8.640
113,149
+0.07(+0.83%)
Dec 21, 2007
8.647
8.647
8.435
8.569
656,760
+0.11(+1.32%)
Dec 20, 2007
8.316
8.458
8.048
8.458
176,202
+0.24(+2.97%)
Dec 19, 2007
8.151
8.280
8.071
8.214
181,711
+0.04(+0.50%)
Dec 18, 2007
7.794
8.173
7.677
8.173
138,572
+0.49(+6.37%)
Dec 17, 2007
7.761
7.792
7.646
7.684
196,841
-0.14(-1.81%)
Dec 14, 2007
7.645
7.944
7.639
7.826
354,870
+0.07(+0.95%)
Dec 13, 2007
8.042
8.042
7.752
7.752
412,335
-0.35(-4.29%)
Dec 12, 2007
8.081
8.307
7.993
8.099
222,962
+0.25(+3.16%)
Dec 11, 2007
8.071
8.321
7.851
7.851
224,171
-0.17(-2.08%)
Dec 10, 2007
8.078
8.205
7.981
8.018
142,938
-0.07(-0.91%)
Dec 07, 2007
8.134
8.194
8.000
8.092
188,588
-0.01(-0.11%)
Dec 06, 2007
7.710
8.101
7.707
8.101
445,340
+0.32(+4.12%)
Dec 05, 2007
7.753
7.880
7.680
7.780
120,804
+0.14(+1.85%)
Dec 04, 2007
7.824
7.824
7.630
7.639
137,562
-0.24(-3.07%)
Dec 03, 2007
7.947
8.060
7.764
7.881
254,034
-0.02(-0.21%)
Nov 30, 2007
8.006
8.200
7.875
7.898
316,462
+0.02(+0.25%)
Nov 29, 2007
7.895
7.944
7.719
7.878
178,308
-0.02(-0.25%)
Nov 28, 2007
7.607
7.975
7.607
7.898
369,522
+0.32(+4.25%)
Nov 27, 2007
7.531
7.642
7.505
7.576
181,000
+0.05(+0.70%)
Nov 26, 2007
7.737
7.780
7.513
7.523
200,463
-0.21(-2.76%)
Nov 23, 2007
7.785
7.884
7.663
7.737
49,079
+0.01(+0.14%)
Nov 21, 2007
7.513
7.791
7.406
7.726
115,248
+0.19(+2.45%)
Nov 20, 2007
7.543
7.740
7.439
7.541
213,839
-0.02(-0.20%)
Nov 19, 2007
7.559
7.633
7.439
7.556
221,932
-0.09(-1.24%)
Nov 16, 2007
7.606
7.738
7.464
7.651
245,821
+0.06(+0.85%)
Nov 15, 2007
7.675
7.759
7.544
7.586
177,923
-0.14(-1.75%)
Nov 14, 2007
7.815
7.993
7.634
7.722
168,248
-0.26(-3.32%)
Nov 13, 2007
7.660
8.015
7.660
7.987
247,701
+0.39(+5.11%)
Nov 12, 2007
7.430
7.884
7.430
7.598
264,041
+0.17(+2.29%)
Nov 09, 2007
7.713
7.713
7.345
7.428
433,512
-0.27(-3.50%)
Nov 08, 2007
7.448
7.786
7.257
7.698
329,194
+0.24(+3.23%)
Nov 07, 2007
7.601
7.917
7.457
7.457
254,545
-0.23(-2.96%)
Nov 06, 2007
7.570
7.704
7.473
7.684
327,260
+0.05(+0.71%)
Nov 05, 2007
7.607
7.663
7.508
7.630
241,442
-0.07(-0.86%)
Nov 02, 2007
7.531
7.696
7.440
7.696
308,608
+0.24(+3.25%)
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.