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
G-III Apparel Gp
(NQ:
GIII
)
27.88
-0.02 (-0.07%)
Streaming Delayed Price
Updated: 11:02 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, 2007
8.480
8.490
8.090
8.135
172,984
-0.31(-3.73%)
Oct 30, 2007
8.165
8.575
7.905
8.450
300,914
+0.26(+3.24%)
Oct 29, 2007
8.370
8.550
8.140
8.185
278,146
-0.09(-1.15%)
Oct 26, 2007
8.475
8.475
8.115
8.280
198,680
-0.15(-1.78%)
Oct 25, 2007
8.540
8.880
8.310
8.430
186,604
-0.04(-0.53%)
Oct 24, 2007
8.785
8.900
8.310
8.475
278,896
-0.37(-4.18%)
Oct 23, 2007
9.135
9.135
8.655
8.845
138,968
-0.23(-2.59%)
Oct 22, 2007
9.175
9.235
8.790
9.080
184,200
-0.12(-1.30%)
Oct 19, 2007
9.710
9.710
9.140
9.200
376,486
-0.52(-5.35%)
Oct 18, 2007
9.965
9.965
9.520
9.720
269,458
-0.28(-2.80%)
Oct 17, 2007
10.12
10.19
9.900
10.00
268,274
-0.01(-0.10%)
Oct 16, 2007
9.815
10.12
9.765
10.01
132,960
+0.15(+1.52%)
Oct 15, 2007
9.935
10.12
9.765
9.860
265,740
-0.03(-0.30%)
Oct 12, 2007
10.05
10.05
9.765
9.890
335,016
-0.18(-1.84%)
Oct 11, 2007
10.22
10.30
9.865
10.07
327,410
-0.13(-1.27%)
Oct 10, 2007
9.840
10.21
9.840
10.21
195,232
+0.37(+3.71%)
Oct 09, 2007
9.800
9.950
9.550
9.840
249,724
+0.11(+1.08%)
Oct 08, 2007
9.895
9.895
9.555
9.735
184,408
-0.16(-1.62%)
Oct 05, 2007
9.795
10.05
9.740
9.895
173,918
+0.18(+1.91%)
Oct 04, 2007
9.675
9.975
9.490
9.710
190,360
+0.12(+1.20%)
Oct 03, 2007
9.885
10.30
9.590
9.595
223,192
-0.36(-3.62%)
Oct 02, 2007
10.25
10.44
9.945
9.955
293,056
-0.28(-2.74%)
Oct 01, 2007
9.900
10.42
9.520
10.23
360,656
+0.39(+3.96%)
Sep 28, 2007
10.29
10.35
9.785
9.845
173,430
-0.44(-4.28%)
Sep 27, 2007
10.16
10.45
10.15
10.29
290,242
+0.21(+2.08%)
Sep 26, 2007
10.44
10.47
9.945
10.07
338,680
-0.21(-2.04%)
Sep 25, 2007
10.28
10.46
10.11
10.29
328,414
-0.06(-0.63%)
Sep 24, 2007
10.25
10.50
10.03
10.35
429,414
+0.20(+1.97%)
Sep 21, 2007
10.18
10.25
10.06
10.15
693,288
+0.04(+0.45%)
Sep 20, 2007
10.11
10.24
9.925
10.11
195,130
-0.01(-0.15%)
Sep 19, 2007
10.25
10.48
9.875
10.12
310,346
-0.12(-1.22%)
Sep 18, 2007
9.830
10.25
9.800
10.24
280,680
+0.45(+4.59%)
Sep 17, 2007
10.20
10.25
9.590
9.795
226,484
-0.40(-3.92%)
Sep 14, 2007
9.900
10.24
9.885
10.20
158,380
+0.20(+1.95%)
Sep 13, 2007
9.870
10.25
9.640
10.00
173,514
+0.14(+1.47%)
Sep 12, 2007
9.925
10.28
9.800
9.855
285,974
-0.13(-1.30%)
Sep 11, 2007
9.425
10.32
9.310
9.985
2,143,104
+1.43(+16.72%)
Sep 10, 2007
8.435
8.610
8.080
8.555
507,510
+0.15(+1.85%)
Sep 07, 2007
8.560
9.275
8.040
8.400
297,804
-0.31(-3.56%)
Sep 06, 2007
9.055
9.085
8.610
8.710
123,908
-0.33(-3.70%)
Sep 05, 2007
8.860
9.315
8.665
9.045
267,734
+0.09(+1.01%)
Sep 04, 2007
8.530
9.045
8.340
8.955
299,156
+0.38(+4.43%)
Aug 31, 2007
8.600
8.840
8.460
8.575
220,690
+0.14(+1.72%)
Aug 30, 2007
8.450
9.010
8.430
8.430
294,002
-0.12(-1.46%)
Aug 29, 2007
8.165
8.600
8.030
8.555
147,262
+0.46(+5.62%)
Aug 28, 2007
8.145
8.405
7.945
8.100
322,836
-0.11(-1.34%)
Aug 27, 2007
8.145
8.340
7.935
8.210
176,456
+0.07(+0.86%)
Aug 24, 2007
7.750
8.250
7.500
8.140
280,144
+0.35(+4.49%)
Aug 23, 2007
7.935
8.000
7.610
7.790
185,768
-0.09(-1.14%)
Aug 22, 2007
7.685
7.955
7.240
7.880
277,810
+0.40(+5.35%)
Aug 21, 2007
6.820
7.860
6.820
7.480
356,282
+0.65(+9.44%)
Aug 20, 2007
6.980
7.010
6.650
6.835
879,580
-0.11(-1.58%)
Aug 17, 2007
7.250
7.250
6.845
6.945
260,938
-0.05(-0.79%)
Aug 16, 2007
7.050
7.140
6.885
7.000
510,036
-0.08(-1.06%)
Aug 15, 2007
7.500
7.745
7.000
7.075
138,386
-0.45(-5.98%)
Aug 14, 2007
7.850
8.020
7.455
7.525
90,032
-0.35(-4.51%)
Aug 13, 2007
8.045
8.750
7.810
7.880
190,338
-0.16(-1.93%)
Aug 10, 2007
7.065
8.625
6.780
8.035
344,962
+0.86(+11.91%)
Aug 09, 2007
7.465
7.600
7.000
7.180
409,096
-0.39(-5.15%)
Aug 08, 2007
7.800
7.832
7.390
7.570
832,660
-0.19(-2.51%)
Aug 07, 2007
7.385
7.835
7.195
7.765
687,412
+0.33(+4.51%)
Aug 06, 2007
7.565
7.670
7.360
7.430
494,842
-0.18(-2.37%)
Aug 03, 2007
7.630
7.790
7.510
7.610
557,392
-0.14(-1.87%)
Aug 02, 2007
7.925
7.955
7.615
7.755
234,832
-0.14(-1.77%)
Aug 01, 2007
8.125
8.125
7.690
7.895
168,128
-0.17(-2.11%)
Jul 31, 2007
8.320
8.335
8.055
8.065
211,766
-0.19(-2.24%)
Jul 30, 2007
7.770
8.355
7.565
8.250
362,964
+0.45(+5.70%)
Jul 27, 2007
8.360
8.360
7.697
7.805
433,262
-0.57(-6.81%)
Jul 26, 2007
8.485
8.600
8.210
8.375
585,574
-0.24(-2.79%)
Jul 25, 2007
8.710
8.710
8.590
8.615
350,080
-0.01(-0.12%)
Jul 24, 2007
8.505
9.120
8.500
8.625
225,018
-0.02(-0.17%)
Jul 23, 2007
8.600
8.850
8.590
8.640
148,792
+0.08(+0.88%)
Jul 20, 2007
8.805
8.925
8.495
8.565
195,384
-0.26(-2.95%)
Jul 19, 2007
8.705
8.900
8.550
8.825
90,348
+0.19(+2.26%)
Jul 18, 2007
8.690
8.735
8.425
8.630
155,712
-0.10(-1.15%)
Jul 17, 2007
8.760
8.845
8.705
8.730
215,652
-0.03(-0.34%)
Jul 16, 2007
8.825
8.840
8.715
8.760
202,410
-0.04(-0.45%)
Jul 13, 2007
8.725
8.850
8.725
8.800
465,092
+0.09(+1.03%)
Jul 12, 2007
8.550
8.725
8.515
8.710
814,560
+0.21(+2.47%)
Jul 11, 2007
8.385
8.530
8.370
8.500
513,272
+0.09(+1.07%)
Jul 10, 2007
8.445
8.560
8.265
8.410
396,640
-0.09(-1.06%)
Jul 09, 2007
8.485
8.570
8.375
8.500
450,892
+0.01(+0.06%)
Jul 06, 2007
8.320
8.495
8.315
8.495
220,430
+0.13(+1.61%)
Jul 05, 2007
8.360
8.425
8.295
8.360
178,400
+0.02(+0.30%)
Jul 03, 2007
8.335
8.365
8.150
8.335
173,062
-0.00(-0.06%)
Jul 02, 2007
8.015
8.415
7.895
8.340
561,054
+0.45(+5.64%)
Jun 29, 2007
8.065
8.105
7.895
7.895
422,884
-0.07(-0.82%)
Jun 28, 2007
8.070
8.145
7.880
7.960
422,822
-0.16(-1.91%)
Jun 27, 2007
8.000
8.160
7.900
8.115
213,274
+0.02(+0.25%)
Jun 26, 2007
8.025
8.240
7.970
8.095
437,826
+0.13(+1.57%)
Jun 25, 2007
8.195
8.255
7.930
7.970
490,674
-0.16(-1.91%)
Jun 22, 2007
8.265
8.420
8.000
8.125
3,235,148
-0.16(-1.99%)
Jun 21, 2007
8.485
8.500
8.100
8.290
344,246
-0.19(-2.24%)
Jun 20, 2007
8.505
8.635
8.435
8.480
374,400
+0.04(+0.53%)
Jun 19, 2007
8.510
8.755
8.410
8.435
429,600
-0.09(-1.06%)
Jun 18, 2007
8.640
8.785
8.455
8.525
342,600
-0.06(-0.70%)
Jun 15, 2007
8.780
8.780
8.560
8.585
287,400
-0.14(-1.66%)
Jun 14, 2007
8.945
8.945
8.675
8.730
112,600
-0.24(-2.68%)
Jun 13, 2007
8.790
9.125
8.761
8.970
111,400
+0.18(+2.05%)
Jun 12, 2007
9.110
9.110
8.780
8.790
207,400
-0.40(-4.30%)
Jun 11, 2007
9.330
9.340
8.955
9.185
107,582
-0.13(-1.40%)
Jun 08, 2007
9.300
9.500
8.860
9.315
354,986
+0.29(+3.16%)
Jun 07, 2007
9.705
9.720
8.580
9.030
753,494
-1.32(-12.75%)
Jun 06, 2007
10.24
10.42
10.08
10.35
190,188
+0.01(+0.10%)
Jun 05, 2007
11.00
11.00
10.28
10.34
177,628
-0.65(-5.96%)
Jun 04, 2007
10.88
11.00
10.54
10.99
227,906
+0.11(+1.06%)
Jun 01, 2007
10.43
10.95
10.24
10.88
248,224
+0.51(+4.87%)
May 31, 2007
9.450
10.53
9.450
10.38
243,670
+0.99(+10.55%)
May 30, 2007
9.375
9.465
9.220
9.385
561,622
+0.01(+0.11%)
May 29, 2007
9.470
9.595
9.335
9.375
135,452
-0.11(-1.11%)
May 25, 2007
9.335
9.640
9.335
9.480
196,386
+0.24(+2.54%)
May 24, 2007
9.515
9.540
9.085
9.245
229,798
-0.26(-2.68%)
May 23, 2007
9.690
9.785
9.465
9.500
107,230
-0.21(-2.16%)
May 22, 2007
9.720
9.750
9.480
9.710
60,264
+0.03(+0.31%)
May 21, 2007
9.625
9.735
9.540
9.680
81,462
+0.05(+0.57%)
May 18, 2007
9.350
9.840
9.350
9.625
252,850
+0.27(+2.89%)
May 17, 2007
9.085
9.500
9.030
9.355
101,850
+0.28(+3.03%)
May 16, 2007
8.950
9.175
8.950
9.080
88,358
+0.12(+1.40%)
May 15, 2007
8.995
9.160
8.850
8.955
119,586
+0.08(+0.90%)
May 14, 2007
8.900
8.960
8.850
8.875
62,760
+0.04(+0.40%)
May 11, 2007
8.980
9.000
8.810
8.840
75,220
-0.07(-0.84%)
May 10, 2007
9.125
9.180
8.860
8.915
189,820
-0.14(-1.55%)
May 09, 2007
8.765
9.200
8.735
9.055
953,536
+0.21(+2.43%)
May 08, 2007
8.890
8.930
8.730
8.840
93,826
-0.06(-0.73%)
May 07, 2007
8.935
8.983
8.850
8.905
226,220
-0.07(-0.72%)
May 04, 2007
9.155
9.400
8.890
8.970
187,676
-0.14(-1.54%)
May 03, 2007
8.700
9.145
8.700
9.110
139,988
+0.38(+4.41%)
May 02, 2007
8.815
8.815
8.625
8.725
179,450
-0.07(-0.80%)
May 01, 2007
8.835
8.965
8.675
8.795
152,302
-0.04(-0.45%)
Apr 30, 2007
8.740
9.025
8.700
8.835
247,238
+0.10(+1.14%)
Apr 27, 2007
8.750
8.830
8.655
8.735
135,580
-0.02(-0.23%)
Apr 26, 2007
8.985
8.985
8.645
8.755
523,614
-0.07(-0.85%)
Apr 25, 2007
9.095
9.140
8.730
8.830
384,754
-0.24(-2.70%)
Apr 24, 2007
9.185
9.305
8.990
9.075
110,630
-0.12(-1.36%)
Apr 23, 2007
9.135
9.280
9.100
9.200
164,162
+0.01(+0.16%)
Apr 20, 2007
9.505
9.590
9.075
9.185
217,494
-0.20(-2.08%)
Apr 19, 2007
9.785
9.800
9.275
9.380
131,248
-0.42(-4.33%)
Apr 18, 2007
10.13
10.22
9.785
9.805
452,434
-0.35(-3.40%)
Apr 17, 2007
9.800
10.17
9.800
10.15
416,246
+0.40(+4.10%)
Apr 16, 2007
9.575
9.895
9.480
9.750
177,984
+0.25(+2.63%)
Apr 13, 2007
9.085
9.530
9.080
9.500
151,556
+0.38(+4.17%)
Apr 12, 2007
8.955
9.175
8.821
9.120
120,612
+0.10(+1.11%)
Apr 11, 2007
8.690
9.220
8.690
9.020
304,016
+0.37(+4.28%)
Apr 10, 2007
8.945
9.075
8.585
8.650
382,944
-0.29(-3.30%)
Apr 09, 2007
9.075
9.085
8.895
8.945
97,654
-0.07(-0.78%)
Apr 05, 2007
9.120
9.145
8.915
9.015
171,894
-0.14(-1.58%)
Apr 04, 2007
9.400
9.400
9.000
9.160
476,092
-0.26(-2.76%)
Apr 03, 2007
9.555
9.665
9.380
9.420
457,202
-0.13(-1.36%)
Apr 02, 2007
9.500
9.595
9.170
9.550
304,852
+0.03(+0.26%)
Mar 30, 2007
9.565
9.820
9.465
9.525
369,914
+0.03(+0.26%)
Mar 29, 2007
9.820
9.860
9.455
9.500
168,254
-0.27(-2.76%)
Mar 28, 2007
9.750
9.875
9.715
9.770
289,774
-0.02(-0.20%)
Mar 27, 2007
9.750
9.945
9.715
9.790
180,362
+0.02(+0.15%)
Mar 26, 2007
10.03
10.19
9.750
9.775
275,148
-0.23(-2.30%)
Mar 23, 2007
10.05
10.37
10.00
10.01
630,712
+0.07(+0.70%)
Mar 22, 2007
9.900
9.975
9.825
9.935
168,198
+0.01(+0.10%)
Mar 21, 2007
9.865
9.925
9.730
9.925
195,954
+0.03(+0.25%)
Mar 20, 2007
10.00
10.00
9.815
9.900
153,480
+0.05(+0.51%)
Mar 19, 2007
9.850
10.00
9.795
9.850
131,230
+0.05(+0.51%)
Mar 16, 2007
9.755
9.865
9.730
9.800
67,176
+0.02(+0.15%)
Mar 15, 2007
9.575
9.830
9.500
9.785
301,176
+0.21(+2.19%)
Mar 14, 2007
9.625
9.865
9.470
9.575
432,138
-0.17(-1.74%)
Mar 13, 2007
10.02
10.04
9.700
9.745
447,212
-0.28(-2.74%)
Mar 12, 2007
10.01
10.09
9.950
10.02
582,668
+0.02(+0.20%)
Mar 09, 2007
10.35
10.35
9.970
10.00
1,803,246
-0.45(-4.31%)
Mar 08, 2007
10.77
11.02
10.38
10.45
200,748
-0.36(-3.29%)
Mar 07, 2007
10.62
10.88
10.22
10.80
320,254
+0.20(+1.84%)
Mar 06, 2007
9.890
10.91
9.890
10.61
277,288
+0.71(+7.12%)
Mar 05, 2007
10.20
10.20
9.785
9.905
176,502
-0.32(-3.13%)
Mar 02, 2007
10.63
10.63
10.20
10.22
187,912
-0.42(-3.95%)
Mar 01, 2007
10.22
10.70
10.06
10.64
156,668
+0.24(+2.36%)
Feb 28, 2007
10.18
10.56
10.01
10.40
157,986
+0.19(+1.81%)
Feb 27, 2007
10.54
10.54
10.00
10.21
213,718
-0.41(-3.86%)
Feb 26, 2007
10.50
10.87
10.25
10.62
320,610
-0.26(-2.39%)
Feb 23, 2007
11.30
11.30
10.72
10.88
279,798
-0.48(-4.27%)
Feb 22, 2007
12.81
12.90
11.23
11.37
538,098
-1.82(-13.77%)
Feb 21, 2007
12.80
13.37
12.62
13.19
129,840
+0.41(+3.17%)
Feb 20, 2007
12.45
12.80
12.35
12.78
140,744
+0.42(+3.44%)
Feb 16, 2007
12.47
12.79
12.16
12.36
82,200
-0.04(-0.36%)
Feb 15, 2007
12.35
12.76
12.26
12.40
134,346
+0.07(+0.57%)
Feb 14, 2007
12.14
12.35
12.01
12.33
77,508
+0.14(+1.19%)
Feb 13, 2007
12.34
12.40
11.88
12.19
100,000
-0.19(-1.54%)
Feb 12, 2007
12.50
12.50
12.25
12.38
84,628
-0.12(-1.00%)
Feb 09, 2007
12.75
12.75
12.46
12.50
177,518
-0.05(-0.40%)
Feb 08, 2007
12.40
12.71
12.26
12.55
320,222
+0.16(+1.25%)
Feb 07, 2007
12.01
12.50
11.85
12.39
203,722
+0.49(+4.12%)
Feb 06, 2007
11.87
12.07
11.79
11.90
352,202
+0.13(+1.15%)
Feb 05, 2007
11.33
11.88
11.18
11.77
238,812
+0.44(+3.88%)
Feb 02, 2007
11.00
11.45
10.88
11.33
227,652
+0.41(+3.75%)
Feb 01, 2007
11.01
11.09
10.76
10.92
129,328
+0.07(+0.65%)
Jan 31, 2007
10.99
11.07
10.84
10.85
84,038
-0.16(-1.41%)
Jan 30, 2007
11.07
11.10
10.96
11.01
118,286
+0.02(+0.14%)
Jan 29, 2007
11.10
11.12
10.61
10.99
207,474
+0.05(+0.50%)
Jan 26, 2007
10.84
11.07
10.50
10.94
132,132
+0.20(+1.82%)
Jan 25, 2007
10.95
11.12
10.64
10.74
141,408
-0.18(-1.65%)
Jan 24, 2007
10.14
10.95
10.14
10.92
183,138
+0.60(+5.81%)
Jan 23, 2007
10.85
10.85
9.750
10.32
469,666
-0.61(-5.54%)
Jan 22, 2007
11.30
11.30
10.86
10.93
239,990
-0.36(-3.23%)
Jan 19, 2007
10.97
11.29
10.75
11.29
126,206
+0.25(+2.26%)
Jan 18, 2007
11.09
11.32
10.76
11.04
207,252
-0.09(-0.76%)
Jan 17, 2007
11.00
11.47
10.93
11.12
385,244
+0.15(+1.37%)
Jan 16, 2007
10.84
11.00
10.51
10.97
340,542
+0.50(+4.77%)
Jan 12, 2007
10.62
10.75
10.42
10.47
137,414
-0.08(-0.71%)
Jan 11, 2007
10.10
10.76
10.10
10.55
294,394
+0.48(+4.71%)
Jan 10, 2007
9.725
10.10
9.672
10.07
128,722
+0.32(+3.33%)
Jan 09, 2007
10.03
10.10
9.650
9.750
146,956
-0.22(-2.21%)
Jan 08, 2007
9.745
10.05
9.745
9.970
221,086
+0.05(+0.50%)
Jan 05, 2007
9.825
10.00
9.760
9.920
200,438
+0.04(+0.35%)
Jan 04, 2007
9.625
9.935
9.500
9.885
246,648
+0.17(+1.75%)
Jan 03, 2007
10.13
10.15
9.575
9.715
401,046
+0.30(+3.19%)
Dec 29, 2006
9.505
9.725
9.250
9.415
154,910
-0.09(-0.89%)
Dec 28, 2006
10.31
10.31
9.255
9.500
418,400
-0.87(-8.39%)
Dec 27, 2006
10.51
10.60
10.13
10.37
340,864
-0.13(-1.24%)
Dec 26, 2006
10.69
10.87
10.43
10.50
528,444
-0.01(-0.10%)
Dec 22, 2006
10.52
10.63
10.07
10.51
230,756
-0.01(-0.10%)
Dec 21, 2006
10.56
10.62
10.21
10.52
101,398
-0.03(-0.28%)
Dec 20, 2006
10.75
10.84
10.53
10.55
137,692
-0.08(-0.80%)
Dec 19, 2006
10.00
10.91
10.00
10.63
113,764
+0.58(+5.77%)
Dec 18, 2006
10.88
10.96
9.810
10.05
297,720
-0.73(-6.81%)
Dec 15, 2006
10.75
11.12
10.47
10.79
96,202
+0.04(+0.37%)
Dec 14, 2006
10.96
11.00
10.61
10.75
600,838
-0.21(-1.92%)
Dec 13, 2006
11.25
11.25
10.70
10.96
302,356
-0.03(-0.32%)
Dec 12, 2006
10.38
11.00
10.20
10.99
197,454
+0.57(+5.47%)
Dec 11, 2006
10.35
10.45
10.11
10.43
357,418
-0.04(-0.33%)
Dec 08, 2006
10.60
10.60
10.44
10.46
161,840
-0.01(-0.10%)
Dec 07, 2006
11.00
11.25
10.28
10.47
503,092
+1.25(+13.50%)
Dec 06, 2006
9.160
9.365
8.910
9.225
200,696
+0.15(+1.65%)
Dec 05, 2006
8.750
9.125
7.490
9.075
153,518
+0.32(+3.71%)
Dec 04, 2006
7.585
8.875
7.400
8.750
175,464
+1.15(+15.13%)
Dec 01, 2006
7.600
7.663
7.295
7.600
50,216
+0.03(+0.40%)
Nov 30, 2006
7.500
7.760
7.295
7.570
64,400
+0.04(+0.60%)
Nov 29, 2006
7.440
7.705
6.896
7.525
93,122
+0.02(+0.27%)
Nov 28, 2006
8.085
8.085
7.010
7.505
290,422
-0.74(-8.98%)
Nov 27, 2006
8.795
8.945
8.060
8.245
106,312
-0.26(-3.00%)
Nov 24, 2006
8.565
8.565
8.385
8.500
15,760
-0.02(-0.23%)
Nov 22, 2006
8.625
8.690
8.440
8.520
51,548
+0.04(+0.53%)
Nov 21, 2006
8.635
8.635
8.415
8.475
63,636
+0.02(+0.24%)
Nov 20, 2006
8.500
8.935
8.430
8.455
65,332
+0.02(+0.18%)
Nov 17, 2006
8.300
8.630
8.100
8.440
90,688
-0.06(-0.71%)
Nov 16, 2006
8.945
8.945
8.455
8.500
125,758
-0.04(-0.53%)
Nov 15, 2006
8.345
8.865
8.110
8.545
172,660
+0.47(+5.82%)
Nov 14, 2006
8.060
8.170
8.045
8.075
61,700
+0.07(+0.87%)
Nov 13, 2006
8.070
8.070
7.925
8.005
87,870
+0.06(+0.75%)
Nov 10, 2006
7.945
8.005
7.825
7.945
70,152
-0.05(-0.66%)
Nov 09, 2006
7.940
8.050
7.860
7.998
41,668
+0.05(+0.61%)
Nov 08, 2006
8.125
8.125
7.815
7.949
63,906
-0.03(-0.39%)
Nov 07, 2006
8.195
8.195
7.925
7.980
145,708
-0.02(-0.25%)
Nov 06, 2006
7.960
8.220
7.960
8.000
127,102
+0.12(+1.52%)
Nov 03, 2006
7.945
7.945
7.750
7.880
44,924
+0.08(+1.03%)
Nov 02, 2006
7.750
7.950
7.711
7.800
56,890
+0.10(+1.30%)
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.