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
Holly Energy Partners LP
(NY:
HEP
)
20.45
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 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 (%)
Nov 30, 2010
9.731
9.765
9.655
9.712
188,493
-0.02(-0.20%)
Nov 29, 2010
9.869
9.869
9.693
9.731
163,070
-0.03(-0.29%)
Nov 26, 2010
9.755
9.799
9.755
9.759
35,661
-0.06(-0.66%)
Nov 24, 2010
9.898
9.824
9.824
9.824
90,920
-0.02(-0.25%)
Nov 23, 2010
9.659
9.848
9.640
9.848
259,906
+0.03(+0.33%)
Nov 22, 2010
9.816
9.881
9.801
9.816
221,337
-0.01(-0.08%)
Nov 19, 2010
9.835
9.858
9.824
9.824
95,950
-0.02(-0.17%)
Nov 18, 2010
9.873
9.873
9.788
9.841
81,693
+0.05(+0.54%)
Nov 17, 2010
9.877
9.877
9.754
9.788
91,858
-0.09(-0.94%)
Nov 16, 2010
9.841
9.894
9.683
9.881
383,850
-0.02(-0.22%)
Nov 15, 2010
9.913
10.02
9.835
9.903
209,734
+0.01(+0.07%)
Nov 12, 2010
9.968
10.01
9.816
9.896
225,603
-0.03(-0.29%)
Nov 11, 2010
9.856
9.970
9.856
9.924
86,028
+0.00(+0.04%)
Nov 10, 2010
9.985
10.07
9.826
9.921
191,616
-0.06(-0.65%)
Nov 09, 2010
10.02
10.09
9.921
9.985
271,287
-0.01(-0.11%)
Nov 08, 2010
9.924
9.997
9.873
9.997
161,132
+0.02(+0.23%)
Nov 05, 2010
9.833
9.991
9.833
9.974
183,516
+0.15(+1.51%)
Nov 04, 2010
9.820
9.934
9.757
9.826
325,672
+0.01(+0.06%)
Nov 03, 2010
9.917
9.930
9.619
9.820
339,582
-0.17(-1.68%)
Nov 02, 2010
9.734
9.988
9.672
9.988
566,318
+0.33(+3.37%)
Nov 01, 2010
9.440
9.663
9.422
9.663
507,180
+0.27(+2.89%)
Oct 29, 2010
9.429
9.439
9.368
9.392
205,589
+0.02(+0.24%)
Oct 28, 2010
9.457
9.457
9.369
9.369
181,464
-0.02(-0.24%)
Oct 27, 2010
9.429
9.429
9.349
9.392
160,421
+0.01(+0.12%)
Oct 25, 2010
9.519
9.579
9.326
9.381
183,957
+0.05(+0.52%)
Oct 22, 2010
9.457
9.457
9.311
9.332
119,640
-0.05(-0.56%)
Oct 21, 2010
9.382
9.452
9.345
9.384
198,569
+0.00(+0.02%)
Oct 20, 2010
9.411
9.478
9.364
9.382
339,456
-0.01(-0.08%)
Oct 19, 2010
9.468
9.532
9.373
9.390
162,780
-0.11(-1.14%)
Oct 18, 2010
9.523
9.613
9.465
9.498
88,319
-0.01(-0.14%)
Oct 15, 2010
9.525
9.525
9.399
9.511
106,783
+0.00(+0.00%)
Oct 14, 2010
9.738
9.738
9.375
9.511
481,782
-0.25(-2.60%)
Oct 13, 2010
9.867
9.867
9.723
9.766
150,415
-0.06(-0.57%)
Oct 12, 2010
9.749
9.822
9.721
9.822
174,626
+0.02(+0.19%)
Oct 11, 2010
9.906
10.04
9.760
9.803
256,396
-0.14(-1.39%)
Oct 08, 2010
9.941
9.984
9.835
9.941
108,126
+0.03(+0.26%)
Oct 07, 2010
9.794
9.915
9.728
9.915
273,485
+0.09(+0.91%)
Oct 06, 2010
9.773
9.876
9.661
9.825
193,743
+0.09(+0.88%)
Oct 05, 2010
9.730
9.794
9.712
9.739
126,825
+0.03(+0.33%)
Oct 04, 2010
9.715
9.792
9.618
9.708
185,600
-0.02(-0.19%)
Oct 01, 2010
9.726
9.784
9.571
9.726
305,395
+0.15(+1.54%)
Sep 30, 2010
9.607
9.607
9.504
9.579
417,647
+0.00(+0.00%)
Sep 29, 2010
9.625
9.642
9.532
9.579
470,573
-0.05(-0.49%)
Sep 28, 2010
9.566
9.625
9.551
9.625
316,278
+0.03(+0.27%)
Sep 27, 2010
9.644
9.644
9.532
9.599
236,707
-0.02(-0.25%)
Sep 24, 2010
9.659
9.659
9.577
9.624
174,674
+0.04(+0.47%)
Sep 23, 2010
9.513
9.605
9.440
9.579
183,326
+0.05(+0.49%)
Sep 22, 2010
9.599
9.599
9.406
9.532
2,023,613
-0.07(-0.68%)
Sep 21, 2010
9.624
9.691
9.439
9.597
296,342
-0.06(-0.64%)
Sep 20, 2010
9.657
9.749
9.396
9.659
510,235
-0.04(-0.37%)
Sep 17, 2010
9.695
9.713
9.547
9.695
193,663
+0.01(+0.14%)
Sep 15, 2010
9.588
9.695
9.528
9.682
160,854
+0.06(+0.66%)
Sep 14, 2010
9.560
9.622
9.478
9.618
156,510
+0.02(+0.19%)
Sep 13, 2010
9.560
9.625
9.485
9.599
204,556
+0.07(+0.77%)
Sep 10, 2010
9.553
9.556
9.459
9.526
121,149
-0.01(-0.06%)
Sep 09, 2010
9.532
9.631
9.506
9.532
161,646
+0.03(+0.30%)
Sep 08, 2010
9.532
9.532
9.439
9.504
190,533
-0.04(-0.43%)
Sep 07, 2010
9.369
9.545
9.295
9.545
240,254
+0.08(+0.89%)
Sep 03, 2010
9.511
9.609
9.345
9.461
150,474
-0.01(-0.08%)
Sep 02, 2010
9.311
9.532
9.229
9.468
162,946
+0.12(+1.32%)
Sep 01, 2010
9.382
9.468
9.272
9.345
359,482
+0.00(+0.00%)
Aug 31, 2010
9.077
9.455
9.074
9.345
623,193
+0.19(+2.04%)
Aug 30, 2010
9.205
9.218
9.102
9.158
147,644
-0.06(-0.65%)
Aug 27, 2010
9.218
9.360
9.158
9.218
208,312
+0.06(+0.65%)
Aug 26, 2010
9.134
9.242
9.054
9.158
255,738
+0.13(+1.39%)
Aug 25, 2010
8.852
9.085
8.826
9.033
396,133
+0.03(+0.37%)
Aug 24, 2010
8.913
9.061
8.913
8.999
98,570
+0.00(+0.02%)
Aug 23, 2010
8.969
9.073
8.932
8.997
250,730
+0.04(+0.46%)
Aug 20, 2010
8.840
8.958
8.702
8.956
269,612
+0.08(+0.95%)
Aug 19, 2010
8.940
8.958
8.753
8.872
166,857
-0.04(-0.50%)
Aug 18, 2010
8.934
8.940
8.848
8.917
168,671
+0.02(+0.19%)
Aug 17, 2010
8.895
8.941
8.852
8.900
141,502
+0.01(+0.11%)
Aug 16, 2010
8.726
8.958
8.726
8.891
142,288
+0.06(+0.66%)
Aug 13, 2010
8.833
8.882
8.592
8.833
249,799
+0.23(+2.63%)
Aug 12, 2010
8.597
8.661
8.532
8.607
244,197
-0.07(-0.78%)
Aug 11, 2010
8.783
8.783
8.642
8.674
314,560
-0.15(-1.69%)
Aug 10, 2010
8.771
8.840
8.711
8.824
192,721
-0.06(-0.69%)
Aug 09, 2010
8.870
8.960
8.812
8.885
462,938
+0.01(+0.17%)
Aug 06, 2010
8.870
8.882
8.803
8.870
138,067
-0.00(-0.02%)
Aug 05, 2010
8.861
8.962
8.827
8.872
330,259
-0.00(-0.04%)
Aug 04, 2010
8.809
8.928
8.726
8.876
187,922
+0.03(+0.34%)
Aug 03, 2010
8.756
8.865
8.672
8.846
303,153
+0.09(+1.00%)
Aug 02, 2010
8.700
8.820
8.642
8.758
465,913
+0.11(+1.23%)
Jul 30, 2010
8.652
8.652
8.525
8.652
596,115
+0.13(+1.52%)
Jul 29, 2010
8.527
8.665
8.408
8.522
538,190
-0.03(-0.32%)
Jul 28, 2010
8.764
8.764
8.542
8.549
199,046
-0.10(-1.13%)
Jul 27, 2010
8.768
8.804
8.599
8.647
474,392
-0.06(-0.70%)
Jul 26, 2010
8.628
8.748
8.610
8.707
500,223
+0.12(+1.37%)
Jul 23, 2010
8.546
8.590
8.465
8.590
295,789
+0.03(+0.32%)
Jul 22, 2010
8.559
8.626
8.524
8.562
264,772
+0.00(+0.04%)
Jul 21, 2010
8.610
8.619
8.459
8.559
384,094
+0.03(+0.41%)
Jul 20, 2010
8.265
8.536
8.263
8.524
302,739
+0.21(+2.47%)
Jul 19, 2010
8.393
8.421
8.234
8.318
329,883
-0.00(-0.02%)
Jul 16, 2010
8.320
8.346
8.178
8.320
234,333
+0.08(+0.98%)
Jul 15, 2010
8.408
8.408
8.078
8.239
1,148,747
-0.08(-0.95%)
Jul 14, 2010
8.300
8.364
8.254
8.318
417,719
+0.01(+0.18%)
Jul 13, 2010
8.151
8.307
8.142
8.303
469,065
+0.19(+2.40%)
Jul 12, 2010
8.109
8.145
8.105
8.109
388,010
-0.04(-0.52%)
Jul 09, 2010
8.151
8.195
8.074
8.151
478,930
+0.06(+0.70%)
Jul 08, 2010
8.072
8.147
8.022
8.094
538,707
+0.09(+1.10%)
Jul 07, 2010
7.991
8.087
7.991
8.006
761,117
+0.06(+0.79%)
Jul 06, 2010
8.109
8.169
7.866
7.944
336,801
-0.04(-0.46%)
Jul 02, 2010
7.980
8.008
7.877
7.980
312,762
+0.10(+1.23%)
Jul 01, 2010
8.004
8.070
7.742
7.883
435,554
-0.16(-2.01%)
Jun 30, 2010
8.114
8.114
7.986
8.044
785,232
-0.01(-0.14%)
Jun 29, 2010
8.059
8.068
7.940
8.055
404,390
+0.20(+2.55%)
Jun 25, 2010
7.855
7.967
7.680
7.855
543,408
+0.13(+1.64%)
Jun 24, 2010
7.672
7.769
7.655
7.729
256,177
+0.02(+0.26%)
Jun 23, 2010
7.756
7.769
7.633
7.709
289,715
-0.04(-0.52%)
Jun 22, 2010
7.863
7.920
7.743
7.749
357,130
-0.03(-0.40%)
Jun 21, 2010
7.802
7.835
7.732
7.780
364,397
+0.09(+1.15%)
Jun 18, 2010
7.692
7.732
7.521
7.692
342,771
+0.12(+1.55%)
Jun 17, 2010
7.617
7.617
7.474
7.575
268,455
+0.02(+0.22%)
Jun 16, 2010
7.505
7.573
7.475
7.558
299,874
+0.02(+0.24%)
Jun 15, 2010
7.400
7.580
7.384
7.540
568,683
+0.16(+2.22%)
Jun 14, 2010
7.424
7.425
7.345
7.376
514,059
+0.03(+0.45%)
Jun 11, 2010
7.279
7.389
7.279
7.343
522,502
+0.06(+0.83%)
Jun 10, 2010
7.312
7.406
7.226
7.283
406,814
+0.03(+0.43%)
Jun 09, 2010
7.330
7.384
7.169
7.251
399,994
-0.01(-0.10%)
Jun 08, 2010
7.284
7.343
7.103
7.259
410,137
-0.01(-0.13%)
Jun 07, 2010
7.363
7.363
7.217
7.268
418,280
-0.06(-0.78%)
Jun 04, 2010
7.325
7.385
7.275
7.325
430,776
-0.03(-0.47%)
Jun 03, 2010
7.380
7.543
7.337
7.360
817,136
+0.01(+0.17%)
Jun 02, 2010
7.251
7.404
7.251
7.347
466,194
+0.15(+2.01%)
Jun 01, 2010
7.275
7.402
7.193
7.202
355,534
-0.18(-2.44%)
May 28, 2010
7.382
7.527
7.360
7.382
974,229
-0.09(-1.20%)
May 27, 2010
7.508
7.668
7.404
7.472
902,745
+0.13(+1.75%)
May 26, 2010
7.362
7.507
7.343
7.343
496,693
+0.05(+0.68%)
May 25, 2010
7.196
7.324
7.068
7.294
562,784
+0.01(+0.10%)
May 24, 2010
7.376
7.426
7.242
7.286
845,980
-0.10(-1.37%)
May 21, 2010
7.262
7.483
7.051
7.387
675,738
+0.01(+0.10%)
May 20, 2010
7.380
7.455
7.325
7.380
777,944
-0.39(-4.96%)
May 19, 2010
8.068
8.068
7.530
7.765
800,136
-0.29(-3.58%)
May 18, 2010
8.263
8.366
8.013
8.054
266,722
-0.19(-2.36%)
May 17, 2010
8.426
8.456
8.105
8.248
265,382
-0.15(-1.75%)
May 14, 2010
8.395
8.489
8.307
8.395
208,731
-0.00(-0.02%)
May 13, 2010
8.489
8.573
8.380
8.397
303,333
-0.07(-0.87%)
May 12, 2010
8.551
8.551
8.360
8.470
226,239
+0.18(+2.12%)
May 11, 2010
8.279
8.374
8.210
8.294
167,158
+0.13(+1.55%)
May 10, 2010
8.142
8.239
8.106
8.167
357,119
+0.18(+2.30%)
May 07, 2010
7.903
8.144
7.589
7.984
654,292
+0.00(+0.00%)
May 06, 2010
8.447
8.447
7.378
7.984
769,087
-0.39(-4.61%)
May 05, 2010
8.371
8.544
8.352
8.369
440,549
-0.28(-3.21%)
May 04, 2010
8.693
8.843
8.560
8.647
3,633
-0.08(-0.88%)
May 03, 2010
8.720
8.777
8.582
8.724
787,384
+0.18(+2.08%)
Apr 30, 2010
8.604
8.645
8.454
8.546
272,894
-0.01(-0.16%)
Apr 29, 2010
8.392
8.568
8.300
8.559
383,170
+0.11(+1.35%)
Apr 28, 2010
8.444
8.632
8.337
8.446
285,141
+0.02(+0.28%)
Apr 27, 2010
8.435
8.516
8.399
8.422
340,920
-0.03(-0.30%)
Apr 26, 2010
8.341
8.549
8.328
8.448
279,842
+0.16(+1.87%)
Apr 23, 2010
8.146
8.292
8.107
8.292
152,062
+0.15(+1.84%)
Apr 22, 2010
8.049
8.162
8.031
8.143
92,093
+0.02(+0.27%)
Apr 21, 2010
8.211
8.211
8.092
8.121
105,345
-0.01(-0.11%)
Apr 20, 2010
8.072
8.258
7.982
8.130
347,632
+0.18(+2.27%)
Apr 19, 2010
7.910
7.960
7.845
7.950
251,410
+0.06(+0.73%)
Apr 16, 2010
7.912
7.922
7.767
7.892
266,191
-0.03(-0.43%)
Apr 15, 2010
7.849
7.951
7.840
7.926
273,618
+0.05(+0.60%)
Apr 14, 2010
7.959
7.975
7.812
7.879
243,817
-0.01(-0.09%)
Apr 13, 2010
7.811
7.886
7.767
7.886
287,613
+0.04(+0.53%)
Apr 12, 2010
7.830
7.859
7.800
7.845
241,223
+0.00(+0.02%)
Apr 09, 2010
7.924
7.924
7.796
7.843
247,985
-0.08(-1.02%)
Apr 08, 2010
7.758
7.930
7.690
7.924
470,275
+0.14(+1.74%)
Apr 07, 2010
7.849
7.849
7.733
7.789
372,246
-0.06(-0.80%)
Apr 06, 2010
7.852
7.928
7.840
7.852
361,089
+0.00(+0.00%)
Apr 05, 2010
7.652
7.872
7.652
7.852
362,630
+0.20(+2.64%)
Apr 01, 2010
7.657
7.650
7.650
7.650
1,712,611
-0.02(-0.21%)
Mar 31, 2010
7.589
7.711
7.553
7.666
416,231
+0.03(+0.35%)
Mar 30, 2010
7.499
7.659
7.421
7.639
707,624
+0.12(+1.58%)
Mar 29, 2010
7.529
7.585
7.475
7.520
303,409
+0.06(+0.80%)
Mar 26, 2010
7.556
7.633
7.416
7.461
351,185
-0.12(-1.55%)
Mar 25, 2010
7.578
7.675
7.578
7.578
374,313
+0.01(+0.12%)
Mar 24, 2010
7.594
7.704
7.563
7.569
345,432
-0.09(-1.18%)
Mar 23, 2010
7.688
7.780
7.623
7.659
353,435
+0.02(+0.28%)
Mar 22, 2010
7.632
7.719
7.612
7.637
579,633
-0.08(-1.10%)
Mar 19, 2010
7.757
7.757
7.507
7.722
558,522
+0.03(+0.40%)
Mar 18, 2010
7.719
7.764
7.646
7.691
386,579
-0.04(-0.56%)
Mar 17, 2010
7.825
7.868
7.704
7.735
231,391
-0.04(-0.53%)
Mar 16, 2010
7.849
7.849
7.729
7.776
319,776
-0.02(-0.28%)
Mar 15, 2010
7.767
7.811
7.746
7.798
322,475
-0.16(-1.97%)
Mar 12, 2010
8.110
8.110
7.870
7.955
712,817
-0.06(-0.81%)
Mar 11, 2010
8.065
8.110
7.978
8.020
291,254
+0.00(+0.00%)
Mar 10, 2010
7.939
8.052
7.852
8.020
205,801
+0.10(+1.23%)
Mar 09, 2010
7.776
7.930
7.776
7.923
149,634
+0.12(+1.55%)
Mar 08, 2010
7.706
7.838
7.672
7.802
266,347
+0.11(+1.41%)
Mar 05, 2010
7.569
7.713
7.551
7.693
179,469
+0.10(+1.38%)
Mar 04, 2010
7.650
7.650
7.542
7.589
112,040
-0.01(-0.12%)
Mar 03, 2010
7.585
7.643
7.542
7.598
200,813
+0.02(+0.24%)
Mar 02, 2010
7.655
7.684
7.578
7.580
373,426
-0.07(-0.94%)
Mar 01, 2010
7.760
7.760
7.596
7.652
207,586
-0.03(-0.41%)
Feb 26, 2010
7.726
7.744
7.659
7.683
256,093
+0.00(+0.01%)
Feb 25, 2010
7.497
7.703
7.297
7.683
474,980
+0.17(+2.21%)
Feb 24, 2010
7.726
7.757
7.394
7.517
1,116,595
-0.08(-1.02%)
Feb 23, 2010
7.560
7.638
7.511
7.594
352,332
+0.01(+0.19%)
Feb 22, 2010
7.753
7.753
7.578
7.580
365,235
-0.10(-1.34%)
Feb 19, 2010
7.731
7.758
7.683
7.683
414,950
-0.04(-0.47%)
Feb 18, 2010
7.894
7.951
7.702
7.719
476,061
-0.12(-1.59%)
Feb 17, 2010
7.859
7.962
7.731
7.843
457,439
+0.02(+0.23%)
Feb 16, 2010
7.614
7.830
7.614
7.825
503,324
+0.24(+3.16%)
Feb 12, 2010
7.614
7.585
7.585
7.585
497,710
-0.09(-1.22%)
Feb 11, 2010
7.717
7.717
7.471
7.679
168,301
+0.21(+2.78%)
Feb 10, 2010
7.598
7.598
7.455
7.471
313,640
-0.12(-1.64%)
Feb 09, 2010
7.533
7.703
7.495
7.596
301,070
+0.11(+1.52%)
Feb 08, 2010
7.578
7.684
7.464
7.482
681,558
-0.10(-1.31%)
Feb 05, 2010
7.484
7.609
6.894
7.582
820,717
+0.18(+2.39%)
Feb 04, 2010
7.652
7.652
7.352
7.405
618,524
-0.16(-2.15%)
Feb 03, 2010
7.650
7.650
7.508
7.567
319,853
+0.01(+0.08%)
Feb 02, 2010
7.453
7.577
7.423
7.561
704,163
+0.16(+2.18%)
Feb 01, 2010
7.302
7.439
7.274
7.400
455,973
+0.13(+1.73%)
Jan 29, 2010
7.557
7.557
7.170
7.274
558,094
-0.11(-1.51%)
Jan 28, 2010
7.439
7.479
7.365
7.386
232,056
-0.05(-0.62%)
Jan 27, 2010
7.453
7.486
7.320
7.432
362,410
-0.01(-0.07%)
Jan 26, 2010
7.423
7.453
7.393
7.437
330,432
+0.01(+0.19%)
Jan 25, 2010
7.433
7.493
7.319
7.423
368,178
-0.02(-0.26%)
Jan 22, 2010
7.338
7.490
7.263
7.442
630,694
+0.04(+0.50%)
Jan 21, 2010
7.412
7.412
7.322
7.405
243,699
-0.01(-0.10%)
Jan 20, 2010
7.357
7.433
7.338
7.412
432,332
+0.04(+0.50%)
Jan 19, 2010
7.249
7.380
7.218
7.375
449,618
+0.13(+1.86%)
Jan 15, 2010
7.170
7.240
7.240
7.240
1,000,985
+0.16(+2.25%)
Jan 14, 2010
7.231
7.231
6.984
7.081
763,002
-0.11(-1.48%)
Jan 13, 2010
7.212
7.251
7.132
7.187
379,685
-0.03(-0.39%)
Jan 12, 2010
7.253
7.270
7.171
7.216
503,571
-0.04(-0.56%)
Jan 11, 2010
7.253
7.281
7.214
7.256
247,150
+0.05(+0.74%)
Jan 08, 2010
7.219
7.251
7.134
7.203
269,074
+0.02(+0.32%)
Jan 07, 2010
7.185
7.185
7.131
7.180
404,563
-0.01(-0.07%)
Jan 06, 2010
7.256
7.309
7.141
7.185
511,643
-0.05(-0.64%)
Jan 05, 2010
7.101
7.235
7.054
7.231
569,030
+0.13(+1.84%)
Jan 04, 2010
7.311
7.311
6.923
7.101
817,881
+0.05(+0.68%)
Dec 31, 2009
7.079
7.053
7.053
7.053
537,775
+0.00(+0.03%)
Dec 30, 2009
7.053
7.054
6.987
7.051
380,916
-0.00(-0.03%)
Dec 29, 2009
7.042
7.145
6.994
7.053
313,073
-0.04(-0.55%)
Dec 28, 2009
7.155
7.161
7.072
7.092
231,011
-0.04(-0.62%)
Dec 24, 2009
7.054
7.161
7.054
7.136
143,917
+0.08(+1.15%)
Dec 23, 2009
7.067
7.067
6.960
7.054
339,210
+0.05(+0.71%)
Dec 22, 2009
7.070
7.093
6.952
7.005
241,394
-0.05(-0.75%)
Dec 21, 2009
7.042
7.070
6.961
7.058
546,531
+0.07(+1.04%)
Dec 18, 2009
7.030
7.221
6.985
6.985
1,298,648
+0.13(+1.83%)
Dec 17, 2009
6.874
6.901
6.812
6.860
180,386
+0.01(+0.13%)
Dec 16, 2009
6.784
6.904
6.767
6.851
269,655
+0.07(+1.02%)
Dec 15, 2009
6.775
6.801
6.715
6.782
381,662
+0.04(+0.58%)
Dec 14, 2009
6.778
6.789
6.743
6.743
271,825
+0.05(+0.79%)
Dec 11, 2009
6.564
6.692
6.564
6.690
274,033
+0.07(+1.04%)
Dec 10, 2009
6.600
6.621
6.577
6.621
325,698
+0.02(+0.32%)
Dec 09, 2009
6.550
6.600
6.534
6.600
205,298
+0.05(+0.76%)
Dec 08, 2009
6.693
6.693
6.525
6.550
321,964
-0.05(-0.83%)
Dec 07, 2009
6.619
6.619
6.552
6.605
293,466
+0.04(+0.57%)
Dec 04, 2009
6.568
6.630
6.484
6.568
361,529
+0.01(+0.11%)
Dec 03, 2009
6.532
6.621
6.532
6.561
421,006
+0.00(+0.05%)
Dec 02, 2009
6.504
6.577
6.461
6.557
388,209
+0.02(+0.24%)
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.