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
Byd Company Ltd ADR
(OP:
BYDDY
)
58.78
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 30, 2012
5.030
5.040
4.980
5.010
38,542
+0.13(+2.66%)
Nov 29, 2012
4.830
5.030
4.830
4.880
7,857
+0.04(+0.83%)
Nov 28, 2012
4.870
4.890
4.760
4.840
11,047
-0.11(-2.22%)
Nov 27, 2012
4.980
4.980
4.930
4.950
15,100
+0.03(+0.61%)
Nov 26, 2012
4.900
5.000
4.900
4.920
44,788
-0.08(-1.60%)
Nov 24, 2012
4.963
5.000
4.963
5.000
1,300
+0.00(+0.00%)
Nov 23, 2012
4.963
5.000
4.963
5.000
1,300
+0.02(+0.40%)
Nov 21, 2012
4.970
5.050
4.970
4.980
60,200
+0.12(+2.47%)
Nov 20, 2012
4.980
4.980
4.840
4.860
42,709
-0.25(-4.89%)
Nov 19, 2012
5.010
5.130
5.010
5.110
51,814
+0.20(+4.07%)
Nov 16, 2012
4.850
5.090
4.850
4.910
41,621
-0.14(-2.77%)
Nov 15, 2012
5.010
5.250
5.000
5.050
31,979
+0.05(+1.00%)
Nov 14, 2012
5.080
5.080
4.960
5.000
23,698
+0.00(+0.00%)
Nov 13, 2012
5.150
5.150
4.920
5.000
65,595
-0.29(-5.48%)
Nov 12, 2012
5.250
5.320
5.170
5.290
51,892
+0.31(+6.22%)
Nov 09, 2012
5.045
5.045
4.880
4.980
60,574
+0.42(+9.21%)
Nov 08, 2012
4.820
4.820
4.560
4.560
32,304
-0.19(-4.00%)
Nov 07, 2012
5.010
5.010
4.740
4.750
117,918
+0.28(+6.26%)
Nov 06, 2012
4.390
4.500
4.390
4.470
97,337
+0.20(+4.68%)
Nov 05, 2012
4.160
4.280
4.160
4.270
54,069
+0.22(+5.43%)
Nov 02, 2012
4.050
4.100
4.050
4.050
22,695
-0.09(-2.17%)
Nov 01, 2012
3.980
4.140
3.980
4.140
34,084
+0.29(+7.53%)
Oct 31, 2012
3.908
3.908
3.810
3.850
14,590
-0.04(-1.03%)
Oct 26, 2012
3.890
3.890
3.890
0
-0.02(-0.54%)
Oct 25, 2012
3.966
3.966
3.870
3.911
44,000
-0.01(-0.23%)
Oct 24, 2012
3.898
3.980
3.898
3.920
48,765
+0.03(+0.77%)
Oct 23, 2012
3.893
3.940
3.860
3.890
22,183
-0.03(-0.77%)
Oct 19, 2012
3.960
3.960
3.910
3.920
57,440
+0.01(+0.26%)
Oct 18, 2012
3.860
3.940
3.860
3.910
43,972
+0.16(+4.27%)
Oct 17, 2012
3.700
3.780
3.700
3.750
90,519
+0.05(+1.35%)
Oct 16, 2012
3.630
3.700
3.570
3.700
24,664
+0.03(+0.82%)
Oct 15, 2012
3.620
3.680
3.620
3.670
96,694
+0.03(+0.82%)
Oct 12, 2012
3.561
3.640
3.560
3.640
7,675
+0.04(+1.11%)
Oct 11, 2012
3.540
3.600
3.540
3.600
10,119
+0.09(+2.56%)
Oct 10, 2012
3.700
3.700
3.490
3.510
26,493
+0.07(+2.03%)
Oct 09, 2012
3.445
3.540
3.400
3.440
7,948
-0.01(-0.29%)
Oct 08, 2012
3.360
3.450
3.360
3.450
7,390
-0.07(-1.99%)
Oct 06, 2012
3.370
3.530
3.370
3.520
23,610
+0.00(+0.00%)
Oct 05, 2012
3.370
3.530
3.370
3.520
23,610
+0.09(+2.62%)
Oct 04, 2012
3.350
3.490
3.350
3.430
8,360
+0.01(+0.29%)
Oct 03, 2012
3.420
3.430
3.410
3.420
13,097
-0.04(-1.16%)
Oct 02, 2012
3.500
3.520
3.450
3.460
40,456
+0.00(+0.00%)
Oct 01, 2012
3.380
3.550
3.380
3.460
29,918
+0.01(+0.29%)
Sep 28, 2012
3.350
3.460
3.350
3.450
24,310
+0.00(+0.00%)
Sep 27, 2012
3.402
3.490
3.370
3.450
142,501
+0.04(+1.17%)
Sep 26, 2012
3.470
3.470
3.350
3.410
121,811
-0.27(-7.34%)
Sep 25, 2012
3.860
3.860
3.680
3.680
114,134
-0.24(-6.12%)
Sep 24, 2012
3.950
4.000
3.870
3.920
4,900
-0.09(-2.24%)
Sep 21, 2012
4.170
4.170
4.010
4.010
4,200
-0.02(-0.50%)
Sep 20, 2012
4.050
4.050
4.000
4.030
17,700
-0.04(-0.98%)
Sep 19, 2012
3.980
4.250
3.980
4.070
30,331
+0.12(+3.04%)
Sep 18, 2012
4.150
4.150
3.950
3.950
8,032
-0.21(-5.05%)
Sep 17, 2012
4.160
4.250
4.160
4.160
30,399
-0.14(-3.26%)
Sep 14, 2012
4.192
4.350
4.140
4.300
42,393
+0.14(+3.37%)
Sep 13, 2012
4.060
4.250
4.030
4.160
30,344
+0.11(+2.72%)
Sep 12, 2012
4.055
4.080
4.000
4.050
46,045
+0.09(+2.27%)
Sep 11, 2012
3.860
3.970
3.860
3.960
9,165
+0.11(+2.86%)
Sep 10, 2012
3.848
3.880
3.830
3.850
37,808
-0.04(-1.03%)
Sep 07, 2012
3.740
3.890
3.740
3.890
61,947
+0.27(+7.46%)
Sep 06, 2012
3.550
3.640
3.550
3.620
69,649
+0.16(+4.62%)
Sep 05, 2012
3.430
3.480
3.430
3.460
109,925
-0.01(-0.29%)
Sep 04, 2012
3.360
3.540
3.360
3.470
222,861
-0.06(-1.70%)
Aug 31, 2012
3.620
3.620
3.460
3.530
4,200
+0.03(+0.86%)
Aug 30, 2012
3.470
3.640
3.470
3.500
19,825
+0.05(+1.45%)
Aug 29, 2012
3.370
3.480
3.370
3.450
71,819
+0.12(+3.60%)
Aug 27, 2012
3.380
3.380
3.320
3.330
29,622
-0.17(-4.86%)
Aug 24, 2012
3.510
3.520
3.480
3.500
16,275
-0.02(-0.57%)
Aug 23, 2012
3.708
3.708
3.510
3.520
13,713
-0.06(-1.68%)
Aug 22, 2012
3.500
3.580
3.500
3.580
15,251
+0.05(+1.42%)
Aug 21, 2012
3.520
3.587
3.520
3.530
19,372
+0.01(+0.28%)
Aug 20, 2012
3.490
3.550
3.490
3.520
20,483
-0.02(-0.56%)
Aug 17, 2012
3.550
3.550
3.490
3.540
41,201
-0.04(-1.12%)
Aug 16, 2012
3.550
3.670
3.500
3.580
18,876
+0.04(+1.13%)
Aug 15, 2012
3.433
3.650
3.433
3.540
6,300
-0.16(-4.32%)
Aug 14, 2012
3.660
3.710
3.660
3.700
2,380
+0.00(+0.00%)
Aug 13, 2012
3.720
3.720
3.680
3.700
13,675
+0.02(+0.54%)
Aug 11, 2012
3.670
3.720
3.670
3.680
13,369
+0.00(+0.00%)
Aug 10, 2012
3.670
3.720
3.670
3.680
13,369
-0.07(-1.87%)
Aug 09, 2012
3.710
3.780
3.710
3.750
26,694
+0.07(+1.90%)
Aug 08, 2012
3.730
3.730
3.650
3.680
8,813
+0.03(+0.82%)
Aug 07, 2012
3.730
3.730
3.650
3.650
10,325
+0.10(+2.82%)
Aug 06, 2012
3.500
3.580
3.500
3.550
54,830
+0.15(+4.41%)
Aug 03, 2012
3.320
3.430
3.320
3.400
44,539
+0.05(+1.49%)
Aug 02, 2012
3.290
3.370
3.290
3.350
10,637
+0.03(+0.90%)
Aug 01, 2012
3.362
3.400
3.310
3.320
9,430
-0.06(-1.78%)
Jul 31, 2012
3.370
3.380
3.360
3.380
9,472
-0.01(-0.29%)
Jul 30, 2012
3.450
3.450
3.350
3.390
19,380
-0.05(-1.45%)
Jul 27, 2012
3.350
3.440
3.350
3.440
13,710
+0.04(+1.18%)
Jul 26, 2012
3.350
3.400
3.350
3.400
13,969
+0.02(+0.59%)
Jul 25, 2012
3.350
3.390
3.310
3.380
8,098
+0.04(+1.20%)
Jul 24, 2012
3.330
3.390
3.270
3.340
38,900
-0.01(-0.30%)
Jul 23, 2012
3.410
3.410
3.290
3.350
27,275
-0.10(-2.90%)
Jul 20, 2012
3.410
3.560
3.410
3.450
18,134
-0.11(-3.09%)
Jul 19, 2012
3.410
3.560
3.410
3.560
38,969
+0.21(+6.27%)
Jul 18, 2012
3.263
3.460
3.263
3.350
185,315
+0.04(+1.21%)
Jul 17, 2012
3.220
3.350
3.220
3.310
34,643
+0.07(+2.16%)
Jul 16, 2012
3.250
3.260
3.160
3.240
59,885
-0.24(-6.90%)
Jul 14, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 13, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 12, 2012
3.500
3.500
3.450
3.480
24,074
-0.11(-3.06%)
Jul 11, 2012
3.590
3.590
3.550
3.590
13,593
+0.02(+0.56%)
Jul 10, 2012
3.610
3.640
3.560
3.570
30,820
-0.05(-1.38%)
Jul 09, 2012
3.650
3.650
3.600
3.620
16,950
-0.10(-2.69%)
Jul 06, 2012
3.740
3.740
3.700
3.720
20,743
-0.03(-0.80%)
Jul 05, 2012
3.683
3.790
3.683
3.750
68,926
+0.05(+1.35%)
Jul 03, 2012
3.710
3.740
3.700
3.700
78,150
-0.06(-1.60%)
Jul 02, 2012
3.670
3.920
3.670
3.760
189,859
-0.12(-3.09%)
Jun 29, 2012
3.730
3.890
3.710
3.880
207,024
+0.18(+4.86%)
Jun 28, 2012
3.640
3.700
3.640
3.700
68,140
-0.07(-1.86%)
Jun 27, 2012
3.790
3.790
3.740
3.770
3,835
+0.07(+1.89%)
Jun 26, 2012
3.700
3.860
3.700
3.700
29,082
-0.01(-0.27%)
Jun 25, 2012
3.620
3.710
3.620
3.710
55,265
-0.13(-3.39%)
Jun 22, 2012
3.900
3.900
3.830
3.840
19,244
+0.09(+2.40%)
Jun 21, 2012
3.845
4.010
3.750
3.750
45,116
-0.15(-3.85%)
Jun 20, 2012
4.070
4.070
3.860
3.900
8,767
-0.03(-0.76%)
Jun 19, 2012
3.960
3.960
3.870
3.930
1,980
+0.11(+2.81%)
Jun 18, 2012
4.010
4.010
3.780
3.822
4,417
+0.00(+0.07%)
Jun 15, 2012
3.840
3.840
3.800
3.820
17,944
-0.03(-0.78%)
Jun 14, 2012
3.800
3.870
3.800
3.850
38,069
-0.01(-0.26%)
Jun 13, 2012
3.830
3.900
3.830
3.860
12,277
+0.00(+0.00%)
Jun 12, 2012
3.810
3.880
3.810
3.860
27,675
+0.07(+1.85%)
Jun 11, 2012
3.880
3.880
3.790
3.790
19,726
-0.11(-2.82%)
Jun 08, 2012
4.040
4.050
3.880
3.900
52,685
-0.14(-3.47%)
Jun 07, 2012
4.140
4.140
4.030
4.040
17,754
+0.02(+0.50%)
Jun 06, 2012
4.130
4.130
3.967
4.020
19,138
+0.18(+4.69%)
Jun 05, 2012
3.730
3.840
3.730
3.840
33,065
+0.00(+0.00%)
Jun 04, 2012
3.890
3.890
3.810
3.840
37,762
-0.10(-2.54%)
Jun 01, 2012
4.150
4.150
3.920
3.940
65,640
-0.08(-1.99%)
May 31, 2012
4.000
4.020
3.990
4.020
44,300
+0.04(+1.01%)
May 30, 2012
3.960
4.110
3.960
3.980
4,855
-0.12(-2.93%)
May 29, 2012
4.110
4.110
4.080
4.100
94,354
+0.02(+0.49%)
May 25, 2012
4.030
4.110
4.030
4.080
41,553
+0.22(+5.70%)
May 24, 2012
3.930
3.930
3.840
3.860
101,000
-0.16(-3.98%)
May 23, 2012
3.950
4.110
3.950
4.020
44,519
-0.09(-2.19%)
May 22, 2012
4.140
4.190
4.050
4.110
44,008
+0.01(+0.24%)
May 21, 2012
3.950
4.210
3.950
4.100
75,615
+0.25(+6.49%)
May 18, 2012
4.110
4.110
3.850
3.850
59,194
-0.16(-3.99%)
May 17, 2012
3.970
4.200
3.970
4.010
23,095
-0.08(-1.96%)
May 16, 2012
4.100
4.190
4.070
4.090
16,150
-0.04(-0.97%)
May 15, 2012
4.330
4.330
4.130
4.130
39,973
-0.15(-3.50%)
May 14, 2012
4.280
4.480
4.260
4.280
37,754
-0.22(-4.89%)
May 11, 2012
4.500
4.530
4.500
4.500
9,185
-0.14(-3.02%)
May 10, 2012
4.620
4.670
4.620
4.640
28,621
-0.06(-1.28%)
May 09, 2012
4.750
4.750
4.600
4.700
127,807
-0.14(-2.89%)
May 08, 2012
4.810
4.880
4.750
4.840
27,085
-0.06(-1.22%)
May 07, 2012
5.030
5.030
4.880
4.900
63,025
-0.13(-2.58%)
May 04, 2012
5.050
5.160
5.010
5.030
21,704
-0.09(-1.76%)
May 03, 2012
5.270
5.270
5.120
5.120
35,036
-0.13(-2.48%)
May 02, 2012
5.150
5.440
5.150
5.250
26,494
-0.04(-0.76%)
May 01, 2012
5.240
5.300
5.240
5.290
21,500
+0.12(+2.32%)
Apr 30, 2012
5.170
5.210
5.170
5.170
13,300
-0.04(-0.77%)
Apr 27, 2012
5.090
5.220
5.090
5.210
19,210
+0.04(+0.77%)
Apr 26, 2012
5.180
5.180
5.080
5.170
52,028
+0.02(+0.39%)
Apr 25, 2012
5.500
5.500
5.150
5.150
45,838
-0.30(-5.50%)
Apr 24, 2012
5.300
5.490
5.300
5.450
4,152
+0.00(+0.00%)
Apr 23, 2012
5.450
5.450
5.360
5.450
31,786
-0.10(-1.80%)
Apr 20, 2012
5.580
5.580
5.550
5.550
20,400
+0.05(+0.91%)
Apr 19, 2012
5.540
5.560
5.450
5.500
44,219
-0.29(-5.01%)
Apr 18, 2012
5.720
5.870
5.720
5.790
41,734
+0.21(+3.76%)
Apr 17, 2012
5.440
5.650
5.440
5.580
19,385
-0.03(-0.53%)
Apr 16, 2012
5.760
5.760
5.600
5.610
48,590
-0.03(-0.53%)
Apr 13, 2012
5.700
5.740
5.600
5.640
14,415
+0.00(+0.00%)
Apr 12, 2012
5.410
5.650
5.410
5.640
31,915
+0.32(+6.02%)
Apr 11, 2012
5.410
5.410
5.290
5.320
30,055
+0.20(+3.91%)
Apr 10, 2012
5.250
5.260
5.100
5.120
40,305
-0.26(-4.83%)
Apr 09, 2012
5.400
5.400
5.250
5.380
9,173
-0.01(-0.19%)
Apr 05, 2012
5.460
5.460
5.360
5.390
27,250
-0.10(-1.82%)
Apr 04, 2012
5.510
5.510
5.450
5.490
34,517
-0.01(-0.18%)
Apr 03, 2012
5.680
5.680
5.480
5.500
46,345
+0.03(+0.55%)
Apr 02, 2012
5.500
5.500
5.400
5.470
50,180
-0.06(-1.08%)
Mar 30, 2012
5.710
5.710
5.480
5.530
54,527
+0.32(+6.14%)
Mar 29, 2012
5.245
5.390
5.100
5.210
41,018
+0.11(+2.16%)
Mar 28, 2012
5.250
5.250
5.040
5.100
49,800
+0.02(+0.39%)
Mar 27, 2012
5.270
5.270
5.040
5.080
45,505
-0.03(-0.59%)
Mar 26, 2012
5.170
5.170
5.040
5.110
44,235
-0.21(-3.95%)
Mar 23, 2012
5.450
5.450
5.310
5.320
22,856
-0.09(-1.66%)
Mar 22, 2012
5.630
5.630
5.400
5.410
37,124
+0.17(+3.24%)
Mar 21, 2012
5.190
5.330
5.190
5.240
26,110
-0.13(-2.42%)
Mar 20, 2012
5.300
5.430
5.300
5.370
13,502
-0.05(-0.92%)
Mar 19, 2012
5.270
5.550
5.270
5.420
40,525
-0.24(-4.24%)
Mar 16, 2012
5.650
5.700
5.630
5.660
13,004
+0.01(+0.18%)
Mar 15, 2012
5.670
5.690
5.610
5.650
4,224
-0.05(-0.88%)
Mar 14, 2012
5.690
5.810
5.690
5.700
11,900
-0.08(-1.38%)
Mar 13, 2012
5.780
5.780
5.780
5.780
1,100
+0.10(+1.76%)
Mar 12, 2012
5.750
5.750
5.680
5.680
9,532
-0.14(-2.41%)
Mar 09, 2012
5.860
5.860
5.810
5.820
5,429
-0.02(-0.34%)
Mar 08, 2012
5.800
5.840
5.780
5.840
30,066
+0.19(+3.36%)
Mar 07, 2012
5.650
5.760
5.620
5.650
49,130
+0.30(+5.61%)
Mar 06, 2012
5.490
5.490
5.330
5.350
68,067
-0.66(-10.98%)
Mar 05, 2012
6.140
6.140
6.000
6.010
51,809
-0.25(-3.99%)
Mar 02, 2012
6.310
6.310
6.260
6.260
34,229
+0.01(+0.16%)
Mar 01, 2012
6.350
6.350
6.240
6.250
21,455
-0.17(-2.65%)
Feb 29, 2012
6.450
6.680
6.400
6.420
66,077
+0.06(+0.94%)
Feb 28, 2012
6.340
6.360
6.340
6.360
685
-0.12(-1.85%)
Feb 27, 2012
6.450
6.500
6.450
6.480
35,071
+0.12(+1.89%)
Feb 24, 2012
6.300
6.370
6.300
6.360
13,975
+0.02(+0.32%)
Feb 23, 2012
6.270
6.440
6.270
6.340
8,090
-0.20(-3.06%)
Feb 22, 2012
6.590
6.640
6.540
6.540
48,844
+0.32(+5.14%)
Feb 21, 2012
6.290
6.290
6.220
6.220
26,629
-0.17(-2.66%)
Feb 17, 2012
6.340
6.420
6.340
6.390
13,586
+0.01(+0.16%)
Feb 16, 2012
6.300
6.400
6.300
6.380
66,695
-0.05(-0.78%)
Feb 15, 2012
6.390
6.450
6.390
6.430
9,108
+0.08(+1.26%)
Feb 14, 2012
6.490
6.510
6.350
6.350
16,809
-0.34(-5.08%)
Feb 13, 2012
6.640
6.750
6.610
6.690
65,221
+0.07(+1.06%)
Feb 10, 2012
6.610
6.650
6.590
6.620
109,650
-0.37(-5.29%)
Feb 09, 2012
7.040
7.150
6.930
6.990
75,199
-0.26(-3.59%)
Feb 08, 2012
7.200
7.270
7.160
7.250
81,312
+0.63(+9.52%)
Feb 07, 2012
6.590
6.660
6.570
6.620
49,741
+0.27(+4.25%)
Feb 06, 2012
6.520
6.520
6.310
6.350
13,691
-0.04(-0.63%)
Feb 03, 2012
6.350
6.410
6.350
6.390
24,356
+0.10(+1.59%)
Feb 02, 2012
6.220
6.390
6.220
6.290
25,746
+0.13(+2.11%)
Feb 01, 2012
6.190
6.200
6.150
6.160
14,722
-0.09(-1.44%)
Jan 31, 2012
6.250
6.290
6.210
6.250
153,250
+0.13(+2.12%)
Jan 30, 2012
6.250
6.250
6.080
6.120
23,418
+0.00(+0.00%)
Jan 27, 2012
6.030
6.140
6.030
6.120
62,722
+0.28(+4.79%)
Jan 26, 2012
5.870
6.000
5.840
5.840
19,931
-0.01(-0.17%)
Jan 25, 2012
5.730
5.850
5.720
5.850
31,400
+0.12(+2.09%)
Jan 24, 2012
5.760
5.760
5.720
5.730
26,829
-0.04(-0.69%)
Jan 23, 2012
5.840
5.850
5.760
5.770
35,456
+0.02(+0.35%)
Jan 20, 2012
5.820
5.820
5.720
5.750
25,848
+0.04(+0.70%)
Jan 19, 2012
5.800
5.800
5.600
5.710
55,243
-0.14(-2.39%)
Jan 18, 2012
5.850
5.900
5.780
5.850
40,337
-0.06(-1.02%)
Jan 17, 2012
6.180
6.180
5.840
5.910
142,130
+0.64(+12.14%)
Jan 13, 2012
5.290
5.290
5.200
5.270
11,482
+0.06(+1.15%)
Jan 12, 2012
5.110
5.250
5.110
5.210
97,887
+0.26(+5.25%)
Jan 11, 2012
4.860
4.960
4.860
4.950
21,252
+0.17(+3.56%)
Jan 10, 2012
4.690
4.800
4.690
4.780
15,098
+0.16(+3.46%)
Jan 09, 2012
4.600
4.750
4.590
4.620
30,444
+0.30(+6.94%)
Jan 06, 2012
4.280
4.480
4.280
4.320
4,260
-0.21(-4.64%)
Jan 05, 2012
4.530
4.530
4.470
4.530
11,506
+0.02(+0.44%)
Jan 04, 2012
4.500
4.560
4.500
4.510
9,030
+0.28(+6.62%)
Dec 30, 2011
4.210
4.250
4.210
4.230
67,566
-0.03(-0.70%)
Dec 29, 2011
4.210
4.260
4.210
4.260
128,566
+0.12(+2.90%)
Dec 28, 2011
4.180
4.215
4.140
4.140
34,217
-0.11(-2.59%)
Dec 27, 2011
4.310
4.310
4.250
4.250
58,240
-0.06(-1.39%)
Dec 23, 2011
4.310
4.330
4.290
4.310
73,542
+0.11(+2.62%)
Dec 21, 2011
4.280
4.280
4.190
4.200
75,018
-0.10(-2.33%)
Dec 20, 2011
4.400
4.400
4.200
4.300
145,395
+0.25(+6.17%)
Dec 19, 2011
4.120
4.150
4.050
4.050
66,827
-0.14(-3.34%)
Dec 16, 2011
4.150
4.270
4.150
4.190
37,449
+0.11(+2.70%)
Dec 15, 2011
4.120
4.160
4.080
4.080
28,752
-0.14(-3.32%)
Dec 14, 2011
4.250
4.270
4.200
4.220
127,569
-0.07(-1.63%)
Dec 13, 2011
4.360
4.370
4.290
4.290
25,319
-0.04(-0.92%)
Dec 12, 2011
4.360
4.550
4.310
4.330
23,571
-0.23(-5.04%)
Dec 09, 2011
4.430
4.590
4.430
4.560
8,309
+0.11(+2.47%)
Dec 08, 2011
4.500
4.600
4.410
4.450
47,925
-0.20(-4.30%)
Dec 07, 2011
4.640
4.650
4.640
4.650
2,234
+0.05(+1.09%)
Dec 06, 2011
4.575
4.630
4.530
4.600
8,314
-0.02(-0.43%)
Dec 05, 2011
4.740
4.800
4.560
4.620
95,468
-0.15(-3.14%)
Dec 02, 2011
5.000
5.000
4.760
4.770
83,930
-0.08(-1.65%)
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.