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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
10.17
10.38
10.08
10.37
16,837,306
+0.30(+2.96%)
Oct 30, 2007
10.11
10.24
9.902
10.07
13,829,143
-0.11(-1.12%)
Oct 29, 2007
10.41
10.53
10.10
10.19
13,392,708
-0.19(-1.86%)
Oct 26, 2007
10.22
10.42
10.12
10.38
12,479,886
+0.32(+3.23%)
Oct 25, 2007
10.06
10.33
9.911
10.06
20,448,074
+0.25(+2.60%)
Oct 24, 2007
9.955
10.02
9.552
9.802
12,027,096
-0.22(-2.23%)
Oct 23, 2007
10.09
10.20
9.823
10.03
11,808,086
-0.05(-0.52%)
Oct 22, 2007
9.613
10.09
9.477
10.08
11,421,843
+0.43(+4.45%)
Oct 19, 2007
9.946
9.968
9.635
9.648
8,202,897
-0.26(-2.61%)
Oct 18, 2007
9.850
9.981
9.758
9.907
11,226,473
+0.07(+0.76%)
Oct 17, 2007
9.929
10.06
9.618
9.832
8,249,651
+0.02(+0.18%)
Oct 16, 2007
9.902
9.999
9.788
9.815
8,273,916
-0.10(-0.97%)
Oct 15, 2007
10.03
10.04
9.793
9.911
5,892,544
-0.11(-1.09%)
Oct 12, 2007
9.981
10.09
9.924
10.02
11,345,395
+0.16(+1.60%)
Oct 11, 2007
10.18
10.22
9.714
9.863
8,598,610
-0.28(-2.73%)
Oct 10, 2007
10.35
10.38
9.951
10.14
15,653,895
-0.19(-1.83%)
Oct 09, 2007
10.09
10.34
10.06
10.33
12,265,124
+0.28(+2.79%)
Oct 08, 2007
9.924
10.05
9.920
10.05
9,269,507
+0.10(+0.97%)
Oct 05, 2007
10.03
10.09
9.920
9.951
10,889,757
-0.02(-0.22%)
Oct 04, 2007
9.854
10.03
9.810
9.973
11,589,648
+0.12(+1.20%)
Oct 03, 2007
9.766
9.872
9.749
9.854
9,313,331
+0.09(+0.94%)
Oct 02, 2007
9.692
9.876
9.639
9.762
9,803,038
+0.03(+0.32%)
Oct 01, 2007
9.477
9.775
9.429
9.731
11,072,407
+0.26(+2.78%)
Sep 28, 2007
9.429
9.609
9.363
9.468
8,922,060
+0.05(+0.56%)
Sep 27, 2007
9.284
9.420
9.188
9.416
6,991,431
+0.16(+1.75%)
Sep 26, 2007
9.359
9.495
9.188
9.253
8,707,823
-0.09(-0.94%)
Sep 25, 2007
9.038
9.389
8.951
9.341
12,481,874
+0.24(+2.65%)
Sep 24, 2007
9.253
9.253
8.872
9.100
8,652,866
-0.08(-0.86%)
Sep 21, 2007
9.293
9.380
9.139
9.179
17,162,680
-0.01(-0.14%)
Sep 20, 2007
9.253
9.394
9.095
9.192
13,263,797
-0.04(-0.43%)
Sep 19, 2007
9.196
9.424
9.144
9.231
12,386,605
+0.11(+1.20%)
Sep 18, 2007
8.850
9.139
8.780
9.122
9,215,188
+0.34(+3.90%)
Sep 17, 2007
8.740
8.924
8.617
8.780
5,881,909
+0.01(+0.15%)
Sep 14, 2007
8.771
8.859
8.657
8.767
7,500,302
+0.02(+0.20%)
Sep 13, 2007
8.946
8.959
8.749
8.749
6,881,885
-0.10(-1.14%)
Sep 12, 2007
8.696
8.911
8.670
8.850
8,904,844
+0.12(+1.36%)
Sep 11, 2007
8.552
8.819
8.490
8.731
11,596,512
+0.24(+2.84%)
Sep 10, 2007
8.297
8.552
8.280
8.490
10,689,787
+0.25(+3.03%)
Sep 07, 2007
8.490
8.547
8.183
8.240
9,879,201
-0.36(-4.18%)
Sep 06, 2007
8.587
8.683
8.477
8.600
5,579,704
+0.01(+0.10%)
Sep 05, 2007
8.666
8.731
8.525
8.591
5,737,735
-0.12(-1.36%)
Sep 04, 2007
8.530
8.767
8.468
8.710
7,624,439
+0.16(+1.90%)
Aug 31, 2007
8.411
8.552
8.354
8.547
6,616,423
+0.19(+2.31%)
Aug 30, 2007
8.227
8.446
8.227
8.354
6,823,597
+0.07(+0.90%)
Aug 29, 2007
8.082
8.289
8.069
8.280
5,065,614
+0.21(+2.66%)
Aug 28, 2007
8.284
8.332
8.056
8.065
6,445,841
-0.27(-3.21%)
Aug 27, 2007
8.376
8.376
8.249
8.332
5,509,843
-0.06(-0.68%)
Aug 24, 2007
8.201
8.442
8.145
8.389
11,489,269
+0.25(+3.02%)
Aug 23, 2007
8.052
8.205
7.876
8.144
10,939,711
+0.21(+2.65%)
Aug 22, 2007
8.025
8.082
7.815
7.933
13,184,978
-0.06(-0.71%)
Aug 21, 2007
7.854
8.003
7.789
7.990
9,267,183
+0.03(+0.39%)
Aug 20, 2007
8.003
8.056
7.854
7.960
7,174,541
-0.03(-0.38%)
Aug 17, 2007
7.995
8.157
7.898
7.990
8,036,052
+0.09(+1.11%)
Aug 16, 2007
8.008
8.060
7.718
7.903
13,604,312
-0.15(-1.91%)
Aug 15, 2007
8.503
8.503
8.039
8.056
17,927,276
-0.42(-4.92%)
Aug 14, 2007
8.236
8.508
8.183
8.473
13,423,436
+0.31(+3.82%)
Aug 13, 2007
8.021
8.223
7.964
8.161
12,584,099
+0.22(+2.76%)
Aug 10, 2007
7.942
8.109
7.696
7.942
9,875,507
-0.03(-0.39%)
Aug 09, 2007
8.104
8.236
7.881
7.973
11,698,357
-0.29(-3.55%)
Aug 08, 2007
8.464
8.604
8.117
8.267
14,574,945
-0.18(-2.13%)
Aug 07, 2007
8.574
8.639
8.351
8.446
14,532,824
-0.18(-2.03%)
Aug 06, 2007
8.297
8.622
8.293
8.622
18,166,518
+0.36(+4.35%)
Aug 03, 2007
8.328
8.552
7.898
8.262
37,517,344
+0.24(+2.95%)
Aug 02, 2007
7.679
8.039
7.675
8.025
17,972,642
+0.38(+4.99%)
Aug 01, 2007
7.618
7.767
7.499
7.644
16,536,877
+0.14(+1.87%)
Jul 31, 2007
7.635
7.710
7.453
7.504
12,831,651
-0.11(-1.50%)
Jul 30, 2007
7.596
7.661
7.429
7.618
11,891,092
+0.02(+0.23%)
Jul 27, 2007
7.868
7.894
7.582
7.600
10,999,997
-0.22(-2.80%)
Jul 26, 2007
7.885
7.968
7.696
7.819
14,467,255
-0.18(-2.25%)
Jul 25, 2007
8.025
8.074
7.894
7.999
12,023,491
+0.04(+0.50%)
Jul 24, 2007
7.925
8.135
7.894
7.960
13,135,070
+0.01(+0.17%)
Jul 23, 2007
8.012
8.034
7.920
7.946
7,204,572
-0.03(-0.38%)
Jul 20, 2007
8.113
8.119
7.938
7.977
8,982,652
-0.13(-1.57%)
Jul 19, 2007
8.021
8.192
7.990
8.104
14,703,586
+0.12(+1.48%)
Jul 18, 2007
8.021
8.047
7.841
7.986
14,256,324
-0.05(-0.60%)
Jul 17, 2007
8.161
8.225
7.964
8.034
15,968,920
-0.17(-2.03%)
Jul 16, 2007
8.289
8.359
8.161
8.201
12,298,035
-0.14(-1.63%)
Jul 13, 2007
8.442
8.481
8.324
8.337
7,364,421
-0.13(-1.55%)
Jul 12, 2007
8.460
8.538
8.429
8.468
10,112,452
+0.03(+0.31%)
Jul 11, 2007
8.302
8.490
8.280
8.442
17,830,962
+0.04(+0.42%)
Jul 10, 2007
8.297
8.446
8.170
8.407
34,595,716
+0.34(+4.18%)
Jul 09, 2007
8.139
8.218
8.030
8.069
14,293,405
-0.07(-0.86%)
Jul 06, 2007
8.170
8.202
7.920
8.139
13,347,910
-0.08(-1.01%)
Jul 05, 2007
8.249
8.267
7.990
8.223
14,646,269
-0.05(-0.58%)
Jul 03, 2007
8.297
8.328
8.236
8.271
2,639,182
+0.01(+0.16%)
Jul 02, 2007
8.174
8.332
8.174
8.258
5,984,115
+0.07(+0.86%)
Jun 29, 2007
8.289
8.332
8.131
8.188
6,338,619
-0.09(-1.06%)
Jun 28, 2007
8.258
8.297
8.166
8.275
7,165,561
+0.02(+0.21%)
Jun 27, 2007
8.039
8.262
7.964
8.258
5,715,970
+0.14(+1.78%)
Jun 26, 2007
8.161
8.174
8.078
8.113
6,972,063
-0.06(-0.75%)
Jun 25, 2007
8.214
8.315
8.100
8.174
8,614,567
-0.03(-0.37%)
Jun 22, 2007
8.341
8.341
8.192
8.205
6,532,840
-0.13(-1.58%)
Jun 21, 2007
8.249
8.350
8.131
8.337
10,566,142
+0.09(+1.06%)
Jun 20, 2007
8.433
8.444
8.236
8.249
7,386,688
-0.18(-2.18%)
Jun 19, 2007
8.538
8.552
8.389
8.433
6,475,950
-0.15(-1.79%)
Jun 18, 2007
8.354
8.591
8.354
8.587
10,863,635
+0.20(+2.35%)
Jun 15, 2007
8.552
8.648
8.280
8.389
15,618,442
-0.08(-0.98%)
Jun 14, 2007
8.082
8.508
8.082
8.473
14,300,905
+0.34(+4.15%)
Jun 13, 2007
8.196
8.218
8.047
8.135
7,925,058
+0.02(+0.27%)
Jun 12, 2007
8.117
8.214
8.078
8.113
7,765,439
-0.10(-1.23%)
Jun 11, 2007
8.100
8.267
8.082
8.214
13,199,982
+0.09(+1.08%)
Jun 08, 2007
8.113
8.192
8.025
8.126
14,156,395
+0.03(+0.38%)
Jun 07, 2007
8.376
8.547
8.078
8.096
19,133,706
-0.49(-5.67%)
Jun 06, 2007
8.552
8.591
8.420
8.582
14,918,706
+0.03(+0.31%)
Jun 05, 2007
8.341
8.587
8.332
8.556
13,935,784
+0.17(+1.99%)
Jun 04, 2007
8.289
8.429
8.135
8.389
13,679,435
+0.11(+1.38%)
Jun 01, 2007
8.723
8.881
8.183
8.275
28,220,558
-0.40(-4.65%)
May 31, 2007
8.525
8.683
8.442
8.679
9,558,546
+0.15(+1.75%)
May 30, 2007
8.376
8.543
8.315
8.530
10,511,993
+0.14(+1.73%)
May 29, 2007
8.258
8.455
8.214
8.385
6,816,649
+0.12(+1.43%)
May 25, 2007
8.096
8.359
8.039
8.267
12,996,327
+0.18(+2.28%)
May 24, 2007
8.359
8.381
8.043
8.082
12,549,384
-0.26(-3.15%)
May 23, 2007
8.403
8.446
8.328
8.346
8,137,622
-0.04(-0.42%)
May 22, 2007
8.486
8.530
8.350
8.381
10,270,285
-0.11(-1.24%)
May 21, 2007
8.508
8.560
8.385
8.486
8,760,727
+0.04(+0.47%)
May 18, 2007
8.359
8.530
8.315
8.446
15,989,140
+0.13(+1.58%)
May 17, 2007
8.289
8.385
8.174
8.315
11,818,194
+0.01(+0.11%)
May 16, 2007
8.289
8.359
8.166
8.306
11,708,370
+0.07(+0.80%)
May 15, 2007
8.385
8.385
8.210
8.240
16,074,595
-0.13(-1.52%)
May 14, 2007
8.653
8.740
8.302
8.367
19,267,468
-0.21(-2.50%)
May 11, 2007
8.653
8.762
8.407
8.582
14,691,250
-0.10(-1.16%)
May 10, 2007
8.802
8.951
8.666
8.683
10,765,390
-0.14(-1.59%)
May 09, 2007
8.762
8.881
8.648
8.824
14,473,152
-0.03(-0.30%)
May 08, 2007
8.863
8.942
8.710
8.850
11,943,566
+0.00(+0.05%)
May 07, 2007
9.253
9.297
8.534
8.845
29,905,450
-0.48(-5.17%)
May 04, 2007
9.209
9.398
9.188
9.328
11,850,134
+0.13(+1.43%)
May 03, 2007
9.034
9.209
8.902
9.196
17,404,878
+0.05(+0.58%)
May 02, 2007
8.885
9.148
8.835
9.144
10,206,577
+0.26(+2.91%)
May 01, 2007
8.815
8.916
8.740
8.885
7,744,584
+0.11(+1.30%)
Apr 30, 2007
8.938
8.977
8.731
8.771
12,200,161
-0.16(-1.82%)
Apr 27, 2007
9.100
9.157
8.924
8.933
8,325,066
-0.18(-1.93%)
Apr 26, 2007
9.034
9.188
9.008
9.109
6,381,964
+0.00(+0.00%)
Apr 25, 2007
9.131
9.131
8.959
9.109
9,500,267
-0.01(-0.10%)
Apr 24, 2007
9.065
9.126
8.964
9.117
6,383,385
+0.05(+0.58%)
Apr 23, 2007
9.095
9.174
9.021
9.065
6,569,956
+0.05(+0.58%)
Apr 20, 2007
9.148
9.188
8.902
9.012
12,885,597
+0.14(+1.53%)
Apr 19, 2007
8.929
8.955
8.837
8.876
7,729,277
-0.12(-1.32%)
Apr 18, 2007
9.082
9.095
8.933
8.995
6,222,608
-0.08(-0.92%)
Apr 17, 2007
8.911
9.139
8.881
9.078
16,860,638
+0.14(+1.62%)
Apr 16, 2007
8.758
8.964
8.740
8.933
11,411,826
+0.21(+2.46%)
Apr 13, 2007
8.745
8.753
8.569
8.718
9,995,741
-0.02(-0.25%)
Apr 12, 2007
8.582
8.784
8.578
8.740
14,842,798
+0.17(+1.94%)
Apr 11, 2007
8.530
8.622
8.398
8.574
11,137,070
+0.03(+0.36%)
Apr 10, 2007
8.460
8.661
8.424
8.543
11,347,019
+0.12(+1.41%)
Apr 09, 2007
8.433
8.495
8.376
8.424
8,839,059
+0.01(+0.16%)
Apr 05, 2007
8.473
8.517
8.306
8.411
7,288,837
-0.05(-0.62%)
Apr 04, 2007
8.381
8.464
8.332
8.464
7,345,825
+0.07(+0.89%)
Apr 03, 2007
8.289
8.512
8.280
8.389
11,661,611
+0.14(+1.70%)
Apr 02, 2007
8.346
8.363
8.126
8.249
10,392,578
-0.06(-0.69%)
Mar 30, 2007
8.245
8.332
8.153
8.306
8,222,131
+0.05(+0.58%)
Mar 29, 2007
8.381
8.403
8.183
8.258
9,653,850
-0.08(-0.95%)
Mar 28, 2007
7.876
8.420
7.868
8.337
20,282,758
+0.39(+4.85%)
Mar 27, 2007
8.082
8.113
7.916
7.951
8,035,895
+0.02(+0.28%)
Mar 26, 2007
7.946
7.982
7.802
7.929
5,580,871
-0.03(-0.33%)
Mar 23, 2007
8.047
8.096
7.925
7.955
7,191,164
-0.05(-0.60%)
Mar 22, 2007
7.992
8.025
7.868
8.003
7,188,731
+0.06(+0.72%)
Mar 21, 2007
7.758
7.986
7.679
7.946
9,443,910
+0.20(+2.55%)
Mar 20, 2007
7.675
7.789
7.618
7.749
4,906,036
+0.06(+0.74%)
Mar 19, 2007
7.565
7.889
7.561
7.692
14,108,635
+0.21(+2.75%)
Mar 16, 2007
7.403
7.600
7.368
7.486
7,917,533
+0.11(+1.43%)
Mar 15, 2007
7.416
7.508
7.297
7.381
11,579,225
-0.05(-0.71%)
Mar 14, 2007
7.372
7.490
7.254
7.433
12,708,400
+0.04(+0.53%)
Mar 13, 2007
7.578
7.587
7.381
7.394
9,311,235
-0.18(-2.43%)
Mar 12, 2007
7.613
7.683
7.534
7.578
5,993,303
+0.00(+0.06%)
Mar 09, 2007
7.696
7.762
7.486
7.574
10,131,743
+0.05(+0.64%)
Mar 08, 2007
7.363
7.644
7.324
7.525
11,719,872
+0.26(+3.62%)
Mar 07, 2007
7.284
7.398
7.188
7.262
7,288,981
-0.05(-0.66%)
Mar 06, 2007
7.280
7.394
7.236
7.311
14,457,881
+0.13(+1.77%)
Mar 05, 2007
7.131
7.261
7.039
7.183
9,365,009
+0.01(+0.18%)
Mar 02, 2007
7.293
7.341
7.157
7.170
6,529,874
-0.19(-2.56%)
Mar 01, 2007
7.166
7.460
7.061
7.359
9,415,578
+0.03(+0.36%)
Feb 28, 2007
7.429
7.512
7.280
7.332
9,310,964
-0.13(-1.76%)
Feb 27, 2007
7.635
7.670
7.372
7.464
11,920,323
-0.25(-3.19%)
Feb 26, 2007
7.859
7.859
7.696
7.710
8,833,251
-0.07(-0.85%)
Feb 23, 2007
7.762
7.854
7.701
7.775
9,581,472
+0.04(+0.51%)
Feb 22, 2007
7.639
7.797
7.622
7.736
8,926,888
+0.07(+0.97%)
Feb 21, 2007
7.732
7.740
7.552
7.661
12,641,751
-0.04(-0.57%)
Feb 20, 2007
7.490
7.753
7.455
7.705
12,347,437
+0.13(+1.68%)
Feb 16, 2007
7.499
7.679
7.433
7.578
17,588,894
+0.08(+1.11%)
Feb 15, 2007
7.455
7.521
7.425
7.495
9,896,914
+0.02(+0.29%)
Feb 14, 2007
7.236
7.495
7.232
7.473
13,630,058
+0.24(+3.27%)
Feb 13, 2007
7.183
7.245
7.148
7.236
11,490,908
+0.11(+1.48%)
Feb 12, 2007
7.192
7.232
7.104
7.131
10,374,760
-0.08(-1.16%)
Feb 09, 2007
7.262
7.275
7.144
7.214
18,691,236
+0.00(+0.06%)
Feb 08, 2007
7.433
7.499
7.039
7.210
29,056,650
-0.18(-2.38%)
Feb 07, 2007
7.389
7.508
7.297
7.385
6,929,308
+0.03(+0.42%)
Feb 06, 2007
7.482
7.490
7.275
7.354
7,948,132
-0.11(-1.53%)
Feb 05, 2007
7.591
7.591
7.337
7.468
13,217,294
-0.16(-2.07%)
Feb 02, 2007
7.609
7.740
7.513
7.626
12,746,729
+0.14(+1.81%)
Feb 01, 2007
7.451
7.561
7.385
7.490
8,266,744
+0.03(+0.35%)
Jan 31, 2007
7.240
7.477
7.236
7.464
13,823,805
+0.13(+1.79%)
Jan 30, 2007
7.591
7.609
7.324
7.332
16,606,416
-0.25(-3.24%)
Jan 29, 2007
7.341
7.718
7.311
7.578
15,937,405
+0.20(+2.73%)
Jan 26, 2007
7.767
7.775
7.280
7.376
27,810,582
-0.13(-1.75%)
Jan 25, 2007
7.925
7.946
7.438
7.508
16,374,794
-0.43(-5.47%)
Jan 24, 2007
7.723
7.995
7.718
7.942
8,284,735
+0.25(+3.19%)
Jan 23, 2007
7.631
7.824
7.613
7.696
5,254,319
+0.04(+0.52%)
Jan 22, 2007
7.789
7.789
7.512
7.657
12,369,489
-0.12(-1.58%)
Jan 19, 2007
7.780
7.819
7.727
7.780
9,260,746
-0.05(-0.62%)
Jan 18, 2007
8.179
8.188
7.793
7.828
9,263,886
-0.35(-4.24%)
Jan 17, 2007
8.052
8.240
8.047
8.174
13,628,549
+0.09(+1.14%)
Jan 16, 2007
7.946
8.122
7.938
8.082
8,747,349
+0.15(+1.94%)
Jan 12, 2007
8.003
8.135
7.881
7.929
12,183,246
-0.15(-1.90%)
Jan 11, 2007
7.929
8.135
7.828
8.082
20,910,718
+0.39(+5.13%)
Jan 10, 2007
7.460
7.714
7.460
7.688
5,404,534
+0.15(+2.04%)
Jan 09, 2007
7.578
7.692
7.451
7.534
7,069,245
-0.00(-0.06%)
Jan 08, 2007
7.512
7.626
7.389
7.539
10,785,741
-0.00(-0.06%)
Jan 05, 2007
7.587
7.587
7.350
7.543
9,196,597
-0.04(-0.58%)
Jan 04, 2007
7.521
7.626
7.368
7.587
7,290,369
+0.06(+0.82%)
Jan 03, 2007
7.701
7.846
7.302
7.525
12,277,424
-0.04(-0.46%)
Dec 29, 2006
7.609
7.736
7.547
7.561
6,375,486
-0.06(-0.81%)
Dec 28, 2006
7.565
7.675
7.539
7.622
7,578,036
+0.02(+0.23%)
Dec 27, 2006
7.460
7.661
7.460
7.604
7,874,819
+0.14(+1.94%)
Dec 26, 2006
7.403
7.473
7.389
7.460
6,476,969
+0.06(+0.77%)
Dec 22, 2006
7.275
7.438
7.249
7.403
9,348,413
+0.01(+0.12%)
Dec 21, 2006
7.407
7.447
7.328
7.394
13,184,364
+0.00(+0.06%)
Dec 20, 2006
7.468
7.504
7.363
7.389
10,404,022
-0.06(-0.82%)
Dec 19, 2006
7.363
7.565
7.245
7.451
12,194,073
+0.02(+0.24%)
Dec 18, 2006
7.683
7.758
7.337
7.433
13,375,854
-0.24(-3.14%)
Dec 15, 2006
7.710
7.850
7.653
7.675
9,517,355
-0.01(-0.11%)
Dec 14, 2006
7.661
7.889
7.653
7.683
11,466,546
+0.01(+0.11%)
Dec 13, 2006
7.727
7.797
7.613
7.675
6,806,985
-0.02(-0.28%)
Dec 12, 2006
7.727
7.828
7.631
7.696
7,350,837
-0.17(-2.17%)
Dec 11, 2006
7.811
7.889
7.675
7.868
9,428,979
+0.04(+0.50%)
Dec 08, 2006
7.780
7.977
7.727
7.828
17,951,824
+0.14(+1.88%)
Dec 07, 2006
7.771
7.846
7.675
7.683
10,645,140
-0.00(-0.06%)
Dec 06, 2006
7.714
7.802
7.582
7.688
9,577,698
-0.03(-0.34%)
Dec 05, 2006
7.740
7.806
7.666
7.714
13,587,597
+0.05(+0.63%)
Dec 04, 2006
7.521
7.675
7.517
7.666
11,517,138
+0.15(+1.98%)
Dec 01, 2006
7.451
7.543
7.381
7.517
8,650,025
+0.06(+0.82%)
Nov 30, 2006
7.258
7.530
7.254
7.455
14,402,605
+0.18(+2.53%)
Nov 29, 2006
7.192
7.302
7.087
7.271
7,226,458
+0.14(+1.97%)
Nov 28, 2006
7.183
7.271
7.078
7.131
13,405,181
-0.06(-0.85%)
Nov 27, 2006
7.460
7.521
7.148
7.192
15,247,128
-0.28(-3.70%)
Nov 24, 2006
7.455
7.565
7.429
7.468
3,304,178
-0.08(-1.05%)
Nov 22, 2006
7.337
7.565
7.337
7.547
15,458,641
+0.14(+1.89%)
Nov 21, 2006
7.267
7.407
7.179
7.407
11,928,119
+0.12(+1.69%)
Nov 20, 2006
7.181
7.289
7.104
7.284
8,993,383
+0.14(+2.03%)
Nov 17, 2006
7.227
7.236
7.083
7.140
9,506,184
-0.14(-1.93%)
Nov 16, 2006
7.249
7.332
7.214
7.280
11,727,656
-0.02(-0.30%)
Nov 15, 2006
7.197
7.354
7.197
7.302
9,665,652
+0.09(+1.28%)
Nov 14, 2006
7.118
7.214
7.030
7.210
5,141,633
+0.09(+1.29%)
Nov 13, 2006
7.297
7.354
7.100
7.118
9,292,040
-0.08(-1.12%)
Nov 10, 2006
6.951
7.210
6.925
7.198
8,660,633
+0.26(+3.69%)
Nov 09, 2006
7.021
7.052
6.907
6.942
10,649,003
-0.02(-0.25%)
Nov 08, 2006
7.078
7.096
6.951
6.960
25,481,590
+0.10(+1.41%)
Nov 07, 2006
6.868
6.925
6.828
6.863
11,886,472
-0.02(-0.32%)
Nov 06, 2006
7.017
7.056
6.876
6.885
11,383,902
-0.07(-0.95%)
Nov 03, 2006
6.995
7.126
6.929
6.951
14,287,346
+0.15(+2.26%)
Nov 02, 2006
6.683
6.850
6.670
6.797
8,881,554
+0.08(+1.17%)
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.