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
Big 5 Sporting
(NQ:
BGFV
)
3.145
-0.115 (-3.53%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 11, 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 28, 2008
1.773
1.773
1.609
1.685
353,364
+0.03(+1.61%)
Nov 26, 2008
1.573
1.716
1.471
1.658
1,047,600
+0.11(+7.18%)
Nov 25, 2008
1.516
1.551
1.458
1.547
255,380
+0.06(+4.19%)
Nov 24, 2008
1.542
1.551
1.427
1.485
582,472
+0.02(+1.21%)
Nov 21, 2008
1.502
1.502
1.342
1.467
688,843
+0.00(+0.00%)
Nov 20, 2008
1.658
1.667
1.449
1.467
731,408
-0.18(-10.81%)
Nov 19, 2008
1.742
1.818
1.645
1.645
521,847
-0.09(-5.37%)
Nov 18, 2008
1.725
1.760
1.676
1.738
351,139
+0.04(+2.09%)
Nov 17, 2008
1.707
1.762
1.672
1.702
837,004
-0.02(-1.03%)
Nov 14, 2008
1.729
1.789
1.676
1.720
718,289
-0.01(-0.77%)
Nov 13, 2008
1.725
1.778
1.671
1.733
1,503,967
-0.02(-1.02%)
Nov 12, 2008
1.742
1.791
1.729
1.751
510,784
-0.03(-1.50%)
Nov 11, 2008
1.769
1.885
1.711
1.778
360,512
-0.00(-0.25%)
Nov 10, 2008
1.969
1.976
1.760
1.782
356,703
-0.12(-6.31%)
Nov 07, 2008
1.920
1.920
1.809
1.902
351,785
+0.03(+1.66%)
Nov 06, 2008
1.942
1.960
1.818
1.871
1,639,120
-0.08(-4.32%)
Nov 05, 2008
2.453
2.489
1.925
1.956
621,578
-0.54(-21.71%)
Nov 04, 2008
2.787
2.787
2.453
2.498
369,152
-0.18(-6.80%)
Nov 03, 2008
2.671
2.827
2.471
2.680
351,297
-0.11(-3.98%)
Oct 31, 2008
2.480
2.791
2.147
2.791
430,016
+0.31(+12.34%)
Oct 30, 2008
2.276
2.498
2.205
2.485
357,842
+0.28(+12.47%)
Oct 29, 2008
1.818
2.467
1.751
2.209
557,107
+0.40(+22.41%)
Oct 28, 2008
1.929
1.978
1.573
1.805
1,359,171
-0.03(-1.69%)
Oct 27, 2008
2.209
2.369
1.831
1.836
572,681
-0.43(-19.02%)
Oct 24, 2008
2.791
2.840
2.027
2.267
968,148
-0.39(-14.72%)
Oct 23, 2008
2.796
2.812
2.560
2.658
547,610
-0.11(-3.86%)
Oct 22, 2008
2.800
2.871
2.707
2.765
213,241
-0.08(-2.96%)
Oct 21, 2008
2.805
2.953
2.796
2.849
295,450
-0.02(-0.77%)
Oct 20, 2008
3.049
3.391
2.787
2.871
414,642
-0.11(-3.58%)
Oct 17, 2008
3.000
3.418
2.938
2.978
324,246
-0.16(-5.23%)
Oct 16, 2008
3.133
3.467
3.045
3.142
390,636
+0.04(+1.43%)
Oct 15, 2008
3.373
3.454
3.089
3.098
156,506
-0.29(-8.53%)
Oct 14, 2008
3.480
3.502
3.218
3.387
174,345
-0.09(-2.68%)
Oct 13, 2008
3.507
3.542
3.325
3.480
311,525
+0.18(+5.53%)
Oct 10, 2008
3.120
3.462
2.858
3.298
1,164,907
+0.08(+2.63%)
Oct 09, 2008
3.498
3.571
3.169
3.213
292,005
-0.24(-6.95%)
Oct 08, 2008
3.542
3.845
3.405
3.454
449,461
-0.13(-3.60%)
Oct 07, 2008
4.058
4.129
3.565
3.582
338,747
-0.40(-9.94%)
Oct 06, 2008
3.987
4.231
3.667
3.978
455,122
-0.11(-2.61%)
Oct 03, 2008
4.440
4.511
4.036
4.085
290,961
-0.25(-5.74%)
Oct 02, 2008
4.578
4.720
4.316
4.334
164,414
-0.29(-6.34%)
Oct 01, 2008
4.529
4.707
4.369
4.627
159,584
+0.04(+0.87%)
Sep 30, 2008
4.476
4.618
4.294
4.587
236,888
+0.19(+4.24%)
Sep 29, 2008
4.489
4.649
4.356
4.400
352,543
-0.23(-4.90%)
Sep 26, 2008
4.525
4.756
4.525
4.627
191,166
+0.01(+0.19%)
Sep 25, 2008
4.614
4.769
4.560
4.618
148,517
+0.04(+0.87%)
Sep 24, 2008
4.662
4.685
4.467
4.578
236,773
-0.01(-0.19%)
Sep 23, 2008
4.502
4.649
4.467
4.587
287,890
+0.13(+2.89%)
Sep 22, 2008
4.680
4.805
4.405
4.458
674,466
-0.25(-5.38%)
Sep 19, 2008
4.889
4.916
4.556
4.711
1,096,601
+0.00(+0.00%)
Sep 18, 2008
4.618
4.809
4.391
4.711
963,191
+0.19(+4.23%)
Sep 17, 2008
4.294
4.654
4.178
4.520
754,901
-0.33(-6.78%)
Sep 16, 2008
4.569
4.956
4.471
4.849
524,594
+0.17(+3.61%)
Sep 15, 2008
4.676
4.765
4.596
4.680
286,275
-0.08(-1.59%)
Sep 12, 2008
4.680
4.756
4.551
4.756
293,891
+0.00(+0.00%)
Sep 11, 2008
4.516
4.765
4.511
4.756
459,903
+0.13(+2.79%)
Sep 10, 2008
4.702
4.702
4.489
4.627
307,206
+0.04(+0.77%)
Sep 09, 2008
4.458
4.827
4.458
4.591
501,177
+0.09(+1.97%)
Sep 08, 2008
4.360
4.529
4.267
4.502
502,496
+0.22(+5.08%)
Sep 05, 2008
3.951
4.320
3.916
4.285
291,996
+0.29(+7.35%)
Sep 04, 2008
4.071
4.174
3.934
3.991
438,145
-0.13(-3.23%)
Sep 03, 2008
4.022
4.209
3.969
4.125
351,884
+0.10(+2.43%)
Sep 02, 2008
4.107
4.222
3.929
4.027
455,561
+0.04(+0.89%)
Aug 29, 2008
3.991
4.005
3.929
3.991
252,122
-0.03(-0.66%)
Aug 28, 2008
4.000
4.147
3.898
4.018
241,286
+0.04(+1.12%)
Aug 27, 2008
4.014
4.040
3.862
3.974
145,117
-0.04(-0.89%)
Aug 26, 2008
3.956
4.071
3.902
4.009
148,739
+0.06(+1.46%)
Aug 25, 2008
4.111
4.111
3.925
3.951
139,587
-0.19(-4.61%)
Aug 22, 2008
4.151
4.182
4.067
4.142
162,594
+0.03(+0.76%)
Aug 21, 2008
4.102
4.182
4.085
4.111
256,172
-0.05(-1.18%)
Aug 20, 2008
4.205
4.298
4.062
4.160
328,973
-0.02(-0.53%)
Aug 19, 2008
4.369
4.369
4.129
4.182
254,844
-0.08(-1.98%)
Aug 18, 2008
4.236
4.338
4.191
4.267
282,698
+0.04(+1.05%)
Aug 15, 2008
4.320
4.320
4.134
4.222
462,126
-0.01(-0.21%)
Aug 14, 2008
4.298
4.356
4.147
4.231
388,163
-0.12(-2.76%)
Aug 13, 2008
4.382
4.445
4.138
4.351
268,015
-0.04(-0.81%)
Aug 12, 2008
4.427
4.471
4.351
4.387
323,598
-0.06(-1.30%)
Aug 11, 2008
4.462
4.591
4.378
4.445
410,478
-0.00(-0.10%)
Aug 08, 2008
4.080
4.498
4.054
4.449
344,300
+0.36(+8.92%)
Aug 07, 2008
4.036
4.200
3.956
4.085
361,756
-0.03(-0.65%)
Aug 06, 2008
4.418
4.467
4.067
4.111
444,534
-0.40(-8.78%)
Aug 05, 2008
4.005
4.547
3.880
4.507
330,665
+0.57(+14.45%)
Aug 04, 2008
3.947
4.058
3.738
3.938
257,276
-0.01(-0.23%)
Aug 01, 2008
3.738
4.018
3.609
3.947
434,018
+0.40(+11.14%)
Jul 31, 2008
3.618
3.760
3.485
3.551
391,862
-0.16(-4.31%)
Jul 30, 2008
3.934
3.974
3.600
3.711
323,601
-0.17(-4.46%)
Jul 29, 2008
3.885
4.018
3.591
3.885
195,389
+0.30(+8.44%)
Jul 28, 2008
3.902
3.942
3.436
3.582
246,000
-0.35(-8.93%)
Jul 25, 2008
3.840
3.978
3.831
3.934
237,293
+0.14(+3.75%)
Jul 24, 2008
3.800
3.880
3.694
3.791
215,302
+0.02(+0.47%)
Jul 23, 2008
3.596
4.027
3.569
3.774
349,677
+0.18(+4.94%)
Jul 22, 2008
3.373
3.622
3.289
3.596
485,392
+0.19(+5.61%)
Jul 21, 2008
3.454
3.525
3.396
3.405
209,718
-0.02(-0.65%)
Jul 18, 2008
3.605
3.609
3.342
3.427
408,122
-0.17(-4.81%)
Jul 17, 2008
3.365
3.609
3.258
3.600
387,227
+0.26(+7.71%)
Jul 16, 2008
3.138
3.427
3.098
3.342
353,130
+0.21(+6.82%)
Jul 15, 2008
3.080
3.262
3.018
3.129
379,416
+0.00(+0.00%)
Jul 14, 2008
3.111
3.213
3.013
3.129
540,872
+0.05(+1.59%)
Jul 11, 2008
2.889
3.129
2.889
3.080
869,628
-0.24(-7.10%)
Jul 10, 2008
3.382
3.516
3.253
3.316
279,336
-0.06(-1.84%)
Jul 09, 2008
3.618
3.649
3.373
3.378
297,830
-0.23(-6.40%)
Jul 08, 2008
3.276
3.614
3.218
3.609
322,854
+0.35(+10.63%)
Jul 07, 2008
3.311
3.373
3.178
3.262
272,607
-0.02(-0.68%)
Jul 04, 2008
3.200
3.387
3.200
3.285
206,802
+0.00(+0.00%)
Jul 03, 2008
3.200
3.387
3.200
3.285
206,802
+0.08(+2.64%)
Jul 02, 2008
3.365
3.391
3.178
3.200
345,382
-0.17(-5.14%)
Jul 01, 2008
3.325
3.454
3.298
3.373
287,872
+0.01(+0.26%)
Jun 30, 2008
3.431
3.547
3.316
3.365
632,402
-0.06(-1.69%)
Jun 27, 2008
3.405
3.489
3.258
3.422
1,480,501
-0.00(-0.13%)
Jun 26, 2008
3.578
3.676
3.405
3.427
278,036
-0.20(-5.40%)
Jun 25, 2008
3.449
3.662
3.445
3.622
269,279
+0.19(+5.43%)
Jun 24, 2008
3.422
3.538
3.347
3.436
340,558
-0.02(-0.51%)
Jun 23, 2008
3.565
3.578
3.391
3.454
351,632
-0.09(-2.51%)
Jun 20, 2008
3.556
3.565
3.467
3.542
479,747
-0.04(-1.12%)
Jun 19, 2008
3.569
3.614
3.476
3.582
233,882
+0.01(+0.37%)
Jun 18, 2008
3.587
3.627
3.489
3.569
217,939
-0.04(-1.11%)
Jun 17, 2008
3.800
3.814
3.600
3.609
161,532
-0.18(-4.81%)
Jun 16, 2008
3.791
3.831
3.640
3.791
183,734
-0.02(-0.58%)
Jun 13, 2008
3.720
3.814
3.658
3.814
121,705
+0.13(+3.62%)
Jun 12, 2008
3.618
3.854
3.618
3.680
155,471
+0.10(+2.73%)
Jun 11, 2008
3.889
3.889
3.569
3.582
301,826
-0.32(-8.30%)
Jun 10, 2008
3.809
3.934
3.711
3.907
358,031
+0.18(+4.89%)
Jun 09, 2008
3.765
3.858
3.667
3.725
268,310
+0.00(+0.00%)
Jun 06, 2008
4.080
4.080
3.720
3.725
318,689
-0.40(-9.70%)
Jun 05, 2008
3.960
4.151
3.960
4.125
191,814
+0.16(+4.15%)
Jun 04, 2008
3.880
4.040
3.867
3.960
103,281
+0.06(+1.48%)
Jun 03, 2008
3.854
3.920
3.800
3.902
115,315
+0.07(+1.86%)
Jun 02, 2008
3.982
3.982
3.685
3.831
312,358
-0.16(-4.12%)
May 30, 2008
4.014
4.054
3.929
3.996
376,246
-0.00(-0.11%)
May 29, 2008
3.836
4.134
3.836
4.000
204,440
+0.15(+3.81%)
May 28, 2008
3.871
3.907
3.774
3.854
126,549
-0.04(-1.14%)
May 27, 2008
3.769
3.951
3.769
3.898
201,929
+0.14(+3.79%)
May 26, 2008
3.818
3.871
3.734
3.756
222,446
+0.00(+0.00%)
May 23, 2008
3.818
3.871
3.734
3.756
222,446
-0.10(-2.54%)
May 22, 2008
3.849
4.000
3.814
3.854
471,873
-0.02(-0.46%)
May 21, 2008
3.947
4.049
3.814
3.871
369,361
-0.06(-1.47%)
May 20, 2008
3.867
4.054
3.845
3.929
203,407
+0.04(+0.91%)
May 19, 2008
3.809
3.978
3.774
3.894
284,534
+0.08(+1.98%)
May 16, 2008
4.005
4.005
3.778
3.818
254,342
-0.16(-3.91%)
May 15, 2008
3.947
4.018
3.894
3.974
194,986
+0.02(+0.56%)
May 14, 2008
3.889
3.974
3.831
3.951
413,652
+0.08(+1.95%)
May 13, 2008
3.738
3.885
3.698
3.876
197,818
+0.13(+3.44%)
May 12, 2008
3.622
3.756
3.600
3.747
317,303
+0.15(+4.07%)
May 09, 2008
3.494
3.645
3.494
3.600
219,285
+0.05(+1.38%)
May 08, 2008
3.689
3.778
3.462
3.551
541,133
-0.13(-3.62%)
May 07, 2008
3.716
3.858
3.671
3.685
296,874
-0.03(-0.72%)
May 06, 2008
3.734
3.782
3.671
3.711
499,614
-0.05(-1.42%)
May 05, 2008
3.778
3.822
3.667
3.765
679,976
-0.03(-0.82%)
May 02, 2008
3.947
3.947
3.689
3.796
787,419
-0.13(-3.39%)
May 01, 2008
3.978
3.978
3.769
3.929
991,364
-0.16(-3.81%)
Apr 30, 2008
4.245
4.351
4.054
4.085
343,746
-0.13(-3.16%)
Apr 29, 2008
4.191
4.249
4.116
4.218
157,564
+0.01(+0.32%)
Apr 28, 2008
4.222
4.267
4.111
4.205
170,309
-0.04(-0.84%)
Apr 25, 2008
4.294
4.311
4.000
4.240
347,762
-0.02(-0.52%)
Apr 24, 2008
3.942
4.307
3.876
4.262
405,874
+0.33(+8.36%)
Apr 23, 2008
3.898
3.978
3.845
3.934
262,401
+0.06(+1.49%)
Apr 22, 2008
4.022
4.027
3.822
3.876
365,122
-0.17(-4.18%)
Apr 21, 2008
4.049
4.094
4.018
4.045
229,895
-0.04(-0.98%)
Apr 18, 2008
3.956
4.125
3.951
4.085
489,354
+0.22(+5.75%)
Apr 17, 2008
3.774
3.907
3.774
3.862
610,981
+0.08(+2.24%)
Apr 16, 2008
3.818
3.822
3.720
3.778
403,865
+0.02(+0.47%)
Apr 15, 2008
3.876
3.876
3.756
3.760
353,178
-0.09(-2.42%)
Apr 14, 2008
3.845
3.867
3.814
3.854
227,611
+0.00(+0.00%)
Apr 11, 2008
3.849
3.938
3.800
3.854
351,141
-0.09(-2.25%)
Apr 10, 2008
3.849
4.018
3.769
3.942
287,823
+0.08(+1.95%)
Apr 09, 2008
3.969
4.000
3.831
3.867
431,825
-0.09(-2.36%)
Apr 08, 2008
3.982
4.009
3.885
3.960
380,381
-0.06(-1.55%)
Apr 07, 2008
4.151
4.165
3.982
4.022
474,876
-0.10(-2.37%)
Apr 04, 2008
4.111
4.125
3.996
4.120
376,900
+0.04(+0.87%)
Apr 03, 2008
4.107
4.200
4.000
4.085
335,939
-0.06(-1.50%)
Apr 02, 2008
4.045
4.222
3.978
4.147
417,378
+0.08(+2.08%)
Apr 01, 2008
3.814
4.094
3.814
4.062
416,510
+0.16(+4.22%)
Mar 31, 2008
3.814
4.054
3.765
3.898
349,639
+0.11(+2.81%)
Mar 28, 2008
4.014
4.018
3.782
3.791
159,316
-0.21(-5.22%)
Mar 27, 2008
4.111
4.174
3.969
4.000
363,689
-0.10(-2.39%)
Mar 26, 2008
4.156
4.178
3.974
4.098
349,497
-0.08(-1.91%)
Mar 25, 2008
4.191
4.271
4.094
4.178
425,077
+0.00(+0.00%)
Mar 24, 2008
4.005
4.254
3.996
4.178
453,995
+0.23(+5.86%)
Mar 21, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.00(+0.00%)
Mar 20, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.12(+3.26%)
Mar 19, 2008
3.769
4.005
3.769
3.822
474,021
+0.07(+1.78%)
Mar 18, 2008
3.605
3.782
3.569
3.756
344,554
+0.28(+7.92%)
Mar 17, 2008
3.516
3.658
3.467
3.480
571,752
-0.04(-1.01%)
Mar 14, 2008
3.680
3.680
3.458
3.516
493,552
-0.12(-3.42%)
Mar 13, 2008
3.547
3.685
3.480
3.640
397,966
+0.05(+1.49%)
Mar 12, 2008
3.671
3.818
3.578
3.587
421,997
-0.08(-2.30%)
Mar 11, 2008
3.551
3.685
3.489
3.671
657,171
+0.14(+3.90%)
Mar 10, 2008
3.787
3.787
3.507
3.534
557,467
-0.23(-6.14%)
Mar 07, 2008
3.809
3.836
3.711
3.765
659,995
-0.01(-0.24%)
Mar 06, 2008
4.000
4.000
3.769
3.774
1,013,868
-0.23(-5.67%)
Mar 05, 2008
3.889
4.000
3.818
4.000
1,208,130
+0.13(+3.33%)
Mar 04, 2008
3.942
3.942
3.840
3.871
1,901,549
-0.11(-2.68%)
Mar 03, 2008
4.111
4.182
3.911
3.978
1,284,711
-0.15(-3.56%)
Feb 29, 2008
4.485
4.591
4.058
4.125
2,344,673
-1.14(-21.69%)
Feb 28, 2008
5.489
5.489
5.142
5.267
337,102
-0.23(-4.20%)
Feb 27, 2008
5.667
6.036
5.302
5.498
579,838
-0.24(-4.11%)
Feb 26, 2008
5.498
5.889
5.480
5.734
350,761
+0.21(+3.78%)
Feb 25, 2008
5.480
5.654
5.307
5.525
601,988
+0.05(+0.97%)
Feb 22, 2008
5.351
5.538
5.156
5.471
352,899
+0.14(+2.58%)
Feb 21, 2008
5.614
5.671
5.307
5.334
402,700
-0.25(-4.53%)
Feb 20, 2008
5.334
5.609
5.236
5.587
335,019
+0.21(+3.97%)
Feb 19, 2008
5.445
5.760
5.254
5.374
504,109
-0.01(-0.17%)
Feb 18, 2008
5.280
5.418
5.156
5.383
473,200
+0.00(+0.00%)
Feb 15, 2008
5.280
5.418
5.156
5.383
473,200
+0.07(+1.34%)
Feb 14, 2008
5.711
5.805
5.156
5.311
792,506
-0.39(-6.79%)
Feb 13, 2008
5.520
5.698
5.423
5.698
410,010
+0.24(+4.48%)
Feb 12, 2008
5.347
5.618
5.347
5.454
555,046
+0.14(+2.59%)
Feb 11, 2008
5.369
5.423
5.165
5.316
671,854
-0.05(-0.91%)
Feb 08, 2008
5.298
5.489
5.258
5.365
556,968
+0.04(+0.67%)
Feb 07, 2008
5.182
5.498
5.156
5.329
518,009
+0.12(+2.30%)
Feb 06, 2008
5.334
5.489
5.187
5.209
700,366
-0.07(-1.35%)
Feb 05, 2008
5.249
5.520
5.249
5.280
626,417
-0.09(-1.66%)
Feb 04, 2008
5.302
5.423
5.249
5.369
1,027,471
+0.06(+1.17%)
Feb 01, 2008
5.311
5.436
5.138
5.307
408,592
+0.01(+0.25%)
Jan 31, 2008
4.965
5.418
4.827
5.294
343,166
+0.23(+4.47%)
Jan 30, 2008
5.022
5.254
4.929
5.067
431,845
-0.00(-0.09%)
Jan 29, 2008
4.876
5.107
4.725
5.071
534,806
+0.24(+4.87%)
Jan 28, 2008
4.622
4.854
4.525
4.836
350,286
+0.21(+4.62%)
Jan 25, 2008
4.920
4.969
4.569
4.622
535,916
-0.22(-4.50%)
Jan 24, 2008
5.231
5.347
4.831
4.840
607,091
-0.38(-7.32%)
Jan 23, 2008
4.462
5.387
4.307
5.222
758,648
+0.64(+14.08%)
Jan 22, 2008
4.369
4.889
4.134
4.578
1,003,633
+0.02(+0.39%)
Jan 21, 2008
4.391
4.591
4.360
4.560
862,921
+0.00(+0.00%)
Jan 18, 2008
4.391
4.591
4.360
4.560
862,921
+0.14(+3.22%)
Jan 17, 2008
4.440
4.560
4.338
4.418
460,135
-0.02(-0.40%)
Jan 16, 2008
4.062
4.520
4.027
4.436
1,285,033
+0.40(+10.03%)
Jan 15, 2008
4.667
4.667
3.894
4.031
1,916,119
-0.67(-14.27%)
Jan 14, 2008
4.734
4.942
4.636
4.702
910,751
+0.01(+0.19%)
Jan 11, 2008
5.391
5.391
4.605
4.694
1,394,461
-0.81(-14.70%)
Jan 10, 2008
5.169
5.556
4.836
5.503
1,654,248
-0.16(-2.75%)
Jan 09, 2008
5.560
5.751
5.485
5.658
631,578
+0.10(+1.84%)
Jan 08, 2008
5.911
6.094
5.551
5.556
724,157
-0.35(-5.87%)
Jan 07, 2008
5.787
6.009
5.627
5.903
614,610
+0.16(+2.71%)
Jan 04, 2008
5.978
5.978
5.697
5.747
537,666
-0.30(-4.93%)
Jan 03, 2008
6.387
6.480
6.000
6.045
638,456
-0.32(-5.03%)
Jan 02, 2008
6.414
6.578
6.303
6.365
692,593
-0.04(-0.69%)
Jan 01, 2008
6.298
6.547
6.298
6.409
509,248
+0.00(+0.00%)
Dec 31, 2007
6.298
6.547
6.298
6.409
509,248
+0.08(+1.19%)
Dec 28, 2007
6.587
6.591
6.334
6.334
199,837
-0.17(-2.66%)
Dec 27, 2007
6.583
6.738
6.449
6.507
563,346
-0.08(-1.21%)
Dec 26, 2007
6.605
6.760
6.471
6.587
350,484
-0.08(-1.20%)
Dec 24, 2007
6.556
6.667
6.440
6.667
283,377
+0.13(+2.04%)
Dec 21, 2007
6.511
6.711
6.414
6.534
1,112,579
+0.14(+2.15%)
Dec 20, 2007
6.418
6.436
6.254
6.396
406,876
+0.05(+0.77%)
Dec 19, 2007
6.440
6.485
6.303
6.347
1,041,969
-0.13(-1.99%)
Dec 18, 2007
6.645
6.711
6.383
6.476
911,682
-0.10(-1.55%)
Dec 17, 2007
6.747
6.925
6.578
6.578
336,751
-0.22(-3.27%)
Dec 14, 2007
6.858
6.934
6.729
6.800
352,368
-0.15(-2.11%)
Dec 13, 2007
6.743
6.956
6.680
6.947
395,061
+0.14(+2.09%)
Dec 12, 2007
6.823
6.920
6.694
6.805
377,105
+0.11(+1.66%)
Dec 11, 2007
7.023
7.174
6.694
6.694
298,395
-0.29(-4.14%)
Dec 10, 2007
6.987
7.071
6.907
6.983
264,440
-0.00(-0.06%)
Dec 07, 2007
7.125
7.125
6.907
6.987
238,463
-0.13(-1.87%)
Dec 06, 2007
7.063
7.223
6.956
7.120
334,902
+0.07(+0.95%)
Dec 05, 2007
7.107
7.165
6.965
7.054
281,867
+0.03(+0.38%)
Dec 04, 2007
7.067
7.178
6.960
7.027
495,134
-0.09(-1.31%)
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.