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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2010
6.089
6.301
5.985
6.233
189,040
+0.06(+0.95%)
Nov 29, 2010
5.949
6.188
5.849
6.174
120,172
+0.20(+3.33%)
Nov 26, 2010
5.845
5.976
5.751
5.976
57,929
+0.07(+1.22%)
Nov 24, 2010
5.616
5.904
5.904
5.904
256,970
+0.32(+5.81%)
Nov 23, 2010
5.620
5.625
5.503
5.580
126,849
-0.10(-1.82%)
Nov 22, 2010
5.665
5.742
5.584
5.683
150,246
+0.01(+0.16%)
Nov 19, 2010
5.800
5.800
5.627
5.674
212,874
-0.12(-2.02%)
Nov 18, 2010
5.872
5.881
5.751
5.791
188,548
+0.00(+0.08%)
Nov 17, 2010
5.814
5.823
5.742
5.787
145,750
-0.01(-0.16%)
Nov 16, 2010
6.106
6.115
5.787
5.796
161,795
-0.38(-6.12%)
Nov 15, 2010
6.241
6.282
6.144
6.174
46,360
-0.07(-1.15%)
Nov 12, 2010
6.291
6.345
6.232
6.246
63,005
-0.13(-1.98%)
Nov 11, 2010
6.210
6.408
6.147
6.372
68,323
-0.04(-0.56%)
Nov 10, 2010
6.088
6.412
5.985
6.408
138,701
+0.32(+5.33%)
Nov 09, 2010
6.300
6.300
6.007
6.084
118,820
-0.24(-3.84%)
Nov 08, 2010
6.372
6.439
6.273
6.327
80,502
-0.09(-1.47%)
Nov 05, 2010
6.412
6.502
6.345
6.421
83,633
+0.03(+0.42%)
Nov 04, 2010
6.268
6.403
6.048
6.394
169,627
+0.24(+3.95%)
Nov 03, 2010
5.589
6.300
5.589
6.151
363,947
-0.40(-6.18%)
Nov 02, 2010
6.183
6.633
6.129
6.556
201,215
+0.46(+7.53%)
Nov 01, 2010
6.124
6.223
5.971
6.097
119,771
+0.01(+0.22%)
Oct 29, 2010
6.169
6.210
5.994
6.084
107,423
-0.13(-2.10%)
Oct 28, 2010
6.444
6.457
6.210
6.214
79,926
-0.16(-2.54%)
Oct 27, 2010
6.498
6.498
6.246
6.376
63,954
-0.19(-2.88%)
Oct 25, 2010
6.345
6.574
6.336
6.565
120,933
+0.28(+4.51%)
Oct 22, 2010
6.219
6.304
6.196
6.282
47,329
+0.06(+0.94%)
Oct 21, 2010
6.408
6.592
6.124
6.223
113,744
-0.13(-2.12%)
Oct 20, 2010
6.313
6.426
6.313
6.358
51,720
+0.09(+1.51%)
Oct 19, 2010
6.345
6.408
6.192
6.264
169,454
-0.16(-2.45%)
Oct 18, 2010
6.327
6.448
6.268
6.421
74,926
+0.13(+2.00%)
Oct 15, 2010
6.390
6.412
6.246
6.295
167,500
-0.00(-0.07%)
Oct 14, 2010
6.318
6.340
6.196
6.300
114,342
-0.02(-0.28%)
Oct 13, 2010
6.264
6.394
6.237
6.318
297,330
+0.07(+1.08%)
Oct 12, 2010
6.228
6.336
6.169
6.250
51,009
-0.01(-0.22%)
Oct 11, 2010
6.165
6.349
6.160
6.264
79,228
+0.09(+1.53%)
Oct 08, 2010
6.061
6.205
5.998
6.169
129,369
+0.13(+2.08%)
Oct 07, 2010
6.025
6.115
5.967
6.043
78,953
+0.08(+1.28%)
Oct 06, 2010
6.093
6.129
5.926
5.967
179,354
-0.17(-2.71%)
Oct 05, 2010
6.043
6.169
5.962
6.133
118,080
+0.13(+2.25%)
Oct 04, 2010
6.102
6.151
5.998
5.998
87,685
-0.18(-2.91%)
Oct 01, 2010
6.102
6.201
5.926
6.178
118,922
+0.14(+2.31%)
Sep 30, 2010
6.156
6.178
5.886
6.039
176,410
-0.05(-0.89%)
Sep 29, 2010
5.944
6.223
5.944
6.093
113,006
+0.11(+1.88%)
Sep 28, 2010
5.859
6.003
5.751
5.980
152,286
+0.12(+2.07%)
Sep 27, 2010
6.003
6.007
5.850
5.859
119,549
-0.15(-2.47%)
Sep 24, 2010
5.710
6.012
5.692
6.007
149,150
+0.38(+6.71%)
Sep 23, 2010
5.629
5.827
5.593
5.629
161,184
-0.05(-0.87%)
Sep 22, 2010
5.674
5.773
5.629
5.679
111,077
-0.04(-0.63%)
Sep 21, 2010
5.881
5.917
5.647
5.715
152,288
-0.19(-3.20%)
Sep 20, 2010
5.377
5.922
5.377
5.904
362,940
+0.56(+10.44%)
Sep 17, 2010
5.368
5.391
5.224
5.346
426,333
-0.04(-0.67%)
Sep 15, 2010
5.310
5.463
5.283
5.382
141,661
+0.04(+0.76%)
Sep 14, 2010
5.386
5.418
5.314
5.341
229,570
-0.08(-1.41%)
Sep 13, 2010
5.278
5.445
5.224
5.418
280,760
+0.21(+3.97%)
Sep 10, 2010
5.391
5.391
5.206
5.211
176,152
-0.15(-2.77%)
Sep 09, 2010
5.584
5.688
5.337
5.359
203,349
-0.15(-2.70%)
Sep 08, 2010
5.620
5.674
5.436
5.508
156,026
-0.08(-1.45%)
Sep 07, 2010
5.575
5.697
5.552
5.589
121,078
-0.03(-0.48%)
Sep 03, 2010
5.580
5.634
5.481
5.616
129,671
+0.09(+1.63%)
Sep 02, 2010
5.598
5.652
5.436
5.526
139,699
-0.11(-2.00%)
Sep 01, 2010
5.422
5.638
5.422
5.638
213,467
+0.31(+5.74%)
Aug 31, 2010
5.265
5.445
5.202
5.332
274,397
+0.08(+1.46%)
Aug 30, 2010
5.328
5.341
5.188
5.256
200,331
-0.09(-1.77%)
Aug 27, 2010
5.314
5.359
5.189
5.350
146,459
+0.10(+1.88%)
Aug 26, 2010
5.296
5.350
5.198
5.252
126,659
-0.04(-0.76%)
Aug 25, 2010
5.099
5.305
5.099
5.292
331,721
+0.13(+2.61%)
Aug 24, 2010
5.144
5.279
5.077
5.158
261,085
-0.04(-0.69%)
Aug 23, 2010
5.377
5.440
5.144
5.193
218,016
-0.17(-3.09%)
Aug 20, 2010
5.368
5.382
5.158
5.359
238,847
-0.04(-0.66%)
Aug 19, 2010
5.444
5.565
5.171
5.395
354,667
-0.04(-0.82%)
Aug 18, 2010
5.485
5.534
5.314
5.440
231,121
-0.06(-1.06%)
Aug 17, 2010
5.561
5.637
5.413
5.498
438,351
+0.01(+0.16%)
Aug 16, 2010
5.480
5.579
5.368
5.489
228,440
+0.00(+0.00%)
Aug 13, 2010
5.476
5.565
5.337
5.489
269,744
-0.02(-0.41%)
Aug 12, 2010
5.431
5.556
5.386
5.512
201,912
+0.01(+0.24%)
Aug 11, 2010
5.565
5.646
5.471
5.498
362,927
-0.19(-3.39%)
Aug 10, 2010
5.673
5.749
5.516
5.691
324,812
-0.04(-0.63%)
Aug 09, 2010
5.771
5.771
5.628
5.727
269,499
+0.01(+0.16%)
Aug 06, 2010
5.659
5.816
5.514
5.718
427,374
-0.10(-1.69%)
Aug 05, 2010
5.910
5.986
5.794
5.816
216,438
-0.16(-2.63%)
Aug 04, 2010
5.919
6.036
5.897
5.973
152,739
+0.07(+1.14%)
Aug 03, 2010
6.094
6.094
5.834
5.906
257,180
-0.23(-3.80%)
Aug 02, 2010
6.269
6.269
6.027
6.139
245,981
-0.02(-0.29%)
Jul 30, 2010
6.013
6.291
5.982
6.157
416,432
+0.04(+0.66%)
Jul 29, 2010
6.206
6.219
5.906
6.116
187,319
-0.07(-1.09%)
Jul 28, 2010
6.251
6.273
6.116
6.184
188,227
-0.05(-0.79%)
Jul 27, 2010
6.296
6.408
6.197
6.233
276,013
-0.04(-0.57%)
Jul 26, 2010
6.107
6.273
5.978
6.269
206,920
+0.20(+3.25%)
Jul 23, 2010
5.807
6.148
5.758
6.072
346,879
+0.22(+3.83%)
Jul 22, 2010
5.821
6.000
5.713
5.848
473,360
+0.09(+1.56%)
Jul 21, 2010
5.803
5.830
5.659
5.758
234,600
+0.00(+0.00%)
Jul 20, 2010
5.404
5.776
5.399
5.758
296,415
+0.27(+4.98%)
Jul 19, 2010
5.471
5.623
5.377
5.485
182,523
+0.03(+0.49%)
Jul 16, 2010
5.668
5.753
5.453
5.458
287,306
-0.27(-4.69%)
Jul 15, 2010
5.718
5.758
5.583
5.727
173,898
+0.03(+0.55%)
Jul 14, 2010
5.673
5.771
5.632
5.695
211,984
-0.04(-0.63%)
Jul 13, 2010
5.395
5.753
5.310
5.731
399,174
+0.38(+7.12%)
Jul 12, 2010
5.193
5.355
5.063
5.350
384,429
+0.13(+2.40%)
Jul 09, 2010
5.117
5.234
4.826
5.225
1,248,829
-0.16(-2.91%)
Jul 08, 2010
5.610
5.610
5.301
5.382
311,225
-0.19(-3.46%)
Jul 07, 2010
5.305
5.597
5.305
5.574
280,245
+0.27(+5.16%)
Jul 06, 2010
5.906
5.906
5.270
5.301
310,852
-0.48(-8.37%)
Jul 02, 2010
6.036
6.036
5.749
5.785
234,444
-0.20(-3.30%)
Jul 01, 2010
5.865
6.009
5.695
5.982
291,805
+0.09(+1.60%)
Jun 30, 2010
5.883
5.978
5.812
5.888
205,896
+0.01(+0.23%)
Jun 29, 2010
6.054
6.072
5.825
5.874
289,966
-0.39(-6.16%)
Jun 25, 2010
6.049
6.497
6.009
6.260
603,211
+0.23(+3.87%)
Jun 24, 2010
6.121
6.152
5.964
6.027
185,179
-0.15(-2.47%)
Jun 23, 2010
6.081
6.246
6.045
6.179
113,191
+0.07(+1.17%)
Jun 22, 2010
6.085
6.242
6.031
6.107
181,048
+0.03(+0.44%)
Jun 21, 2010
6.363
6.385
6.009
6.081
317,121
-0.18(-2.86%)
Jun 18, 2010
6.255
6.301
6.152
6.260
321,495
+0.04(+0.72%)
Jun 17, 2010
6.282
6.381
6.193
6.215
153,531
-0.06(-1.00%)
Jun 16, 2010
6.349
6.408
6.242
6.278
188,321
-0.16(-2.51%)
Jun 15, 2010
6.403
6.475
6.219
6.439
201,649
+0.08(+1.27%)
Jun 14, 2010
6.237
6.452
5.874
6.358
158,334
+0.20(+3.20%)
Jun 11, 2010
6.054
6.219
6.045
6.161
132,022
+0.05(+0.88%)
Jun 10, 2010
5.928
6.121
5.924
6.107
198,002
+0.28(+4.85%)
Jun 09, 2010
5.978
6.081
5.789
5.825
216,646
-0.08(-1.37%)
Jun 08, 2010
5.995
5.995
5.749
5.906
367,205
-0.04(-0.75%)
Jun 07, 2010
6.148
6.206
5.951
5.951
209,105
-0.18(-2.99%)
Jun 04, 2010
6.354
6.367
6.098
6.134
329,690
-0.38(-5.78%)
Jun 03, 2010
6.470
6.618
6.385
6.511
215,789
+0.09(+1.33%)
Jun 02, 2010
6.363
6.452
6.219
6.426
644,638
+0.07(+1.06%)
Jun 01, 2010
6.511
6.663
6.300
6.358
548,921
-0.27(-4.06%)
May 28, 2010
6.838
6.905
6.600
6.627
179,858
-0.21(-3.08%)
May 27, 2010
6.730
6.856
6.323
6.838
186,746
+0.25(+3.74%)
May 26, 2010
6.627
6.815
6.556
6.591
201,071
-0.01(-0.14%)
May 25, 2010
6.556
6.645
6.337
6.600
239,927
-0.05(-0.74%)
May 24, 2010
6.850
6.891
6.641
6.649
228,493
-0.19(-2.74%)
May 21, 2010
6.699
7.065
6.574
6.837
232,213
+0.02(+0.26%)
May 20, 2010
6.935
7.011
6.716
6.819
629,437
-0.11(-1.55%)
May 19, 2010
6.676
6.944
6.641
6.926
359,104
+0.21(+3.13%)
May 18, 2010
6.993
7.069
6.699
6.716
301,107
-0.21(-2.97%)
May 17, 2010
7.047
7.136
6.864
6.922
311,674
-0.05(-0.77%)
May 14, 2010
7.034
7.065
6.908
6.975
195,679
-0.12(-1.64%)
May 13, 2010
7.114
7.190
7.038
7.092
381,156
-0.07(-1.00%)
May 12, 2010
7.190
7.217
7.069
7.163
499,113
-0.02(-0.31%)
May 11, 2010
7.132
7.257
7.042
7.185
319,012
+0.03(+0.37%)
May 10, 2010
7.092
7.480
7.038
7.159
415,661
+0.13(+1.91%)
May 07, 2010
7.418
7.498
7.016
7.025
827,564
-0.39(-5.30%)
May 06, 2010
7.569
7.662
7.154
7.418
481,445
-0.18(-2.35%)
May 05, 2010
7.592
7.757
7.569
7.596
258,072
-0.06(-0.76%)
May 04, 2010
7.851
7.851
7.627
7.654
387,390
-0.30(-3.82%)
May 03, 2010
7.636
7.971
7.596
7.958
282,646
+0.39(+5.13%)
Apr 30, 2010
8.110
8.110
7.543
7.569
744,197
-0.55(-6.82%)
Apr 29, 2010
7.837
8.141
7.815
8.123
245,528
+0.32(+4.12%)
Apr 28, 2010
7.806
7.918
7.708
7.802
223,639
+0.07(+0.87%)
Apr 27, 2010
8.083
8.128
7.726
7.735
277,881
-0.39(-4.78%)
Apr 26, 2010
8.003
8.212
7.904
8.123
197,370
+0.12(+1.51%)
Apr 23, 2010
8.003
8.016
7.891
8.003
210,987
-0.04(-0.44%)
Apr 22, 2010
7.940
8.038
7.878
8.038
142,628
+0.02(+0.28%)
Apr 21, 2010
7.918
8.016
7.857
8.016
145,161
+0.08(+1.07%)
Apr 20, 2010
8.003
8.038
7.837
7.931
463,616
-0.07(-0.84%)
Apr 19, 2010
7.860
7.998
7.782
7.998
458,815
+0.08(+0.96%)
Apr 16, 2010
7.712
7.971
7.708
7.922
730,283
+0.22(+2.84%)
Apr 15, 2010
7.498
7.851
7.444
7.703
1,141,038
+0.50(+6.94%)
Apr 14, 2010
6.984
7.208
6.980
7.203
236,942
+0.25(+3.53%)
Apr 13, 2010
7.029
7.056
6.877
6.958
219,064
-0.11(-1.58%)
Apr 12, 2010
7.078
7.136
7.036
7.069
290,114
-0.02(-0.25%)
Apr 09, 2010
7.167
7.167
6.998
7.087
153,742
-0.06(-0.81%)
Apr 08, 2010
7.123
7.230
7.060
7.145
140,830
-0.03(-0.37%)
Apr 07, 2010
7.127
7.176
7.074
7.172
192,186
+0.01(+0.19%)
Apr 06, 2010
7.208
7.208
7.101
7.159
182,837
-0.12(-1.60%)
Apr 05, 2010
7.109
7.288
7.101
7.275
175,024
+0.17(+2.45%)
Apr 01, 2010
6.824
7.101
7.101
7.101
534,740
+0.30(+4.47%)
Mar 31, 2010
6.734
6.935
6.734
6.797
344,752
+0.00(+0.07%)
Mar 30, 2010
6.743
6.792
6.649
6.792
377,414
+0.08(+1.20%)
Mar 29, 2010
6.864
6.864
6.623
6.712
200,867
-0.11(-1.57%)
Mar 26, 2010
6.828
6.868
6.721
6.819
126,376
+0.01(+0.20%)
Mar 25, 2010
6.944
6.996
6.792
6.806
302,481
-0.12(-1.74%)
Mar 24, 2010
7.051
7.101
6.913
6.926
183,542
-0.18(-2.51%)
Mar 23, 2010
7.020
7.109
6.904
7.105
152,705
+0.10(+1.47%)
Mar 22, 2010
6.774
7.083
6.734
7.002
263,012
+0.18(+2.68%)
Mar 19, 2010
7.002
7.002
6.730
6.819
586,973
-0.21(-2.99%)
Mar 18, 2010
7.056
7.105
6.989
7.029
113,771
-0.04(-0.63%)
Mar 17, 2010
6.998
7.109
6.922
7.074
302,551
+0.12(+1.67%)
Mar 16, 2010
7.011
7.011
6.833
6.958
477,544
-0.03(-0.38%)
Mar 15, 2010
6.971
7.020
6.837
6.984
271,799
-0.03(-0.45%)
Mar 12, 2010
7.038
7.040
6.877
7.016
202,607
+0.00(+0.00%)
Mar 11, 2010
7.109
7.172
6.984
7.016
227,264
-0.13(-1.75%)
Mar 10, 2010
7.203
7.239
7.060
7.141
452,086
-0.01(-0.12%)
Mar 09, 2010
7.096
7.270
7.096
7.150
390,980
+0.02(+0.25%)
Mar 08, 2010
6.868
7.154
6.868
7.132
281,636
+0.24(+3.50%)
Mar 05, 2010
6.935
6.953
6.455
6.891
366,838
-0.01(-0.13%)
Mar 04, 2010
6.967
7.065
6.792
6.900
251,795
-0.03(-0.39%)
Mar 03, 2010
7.149
7.149
6.868
6.926
449,001
-0.04(-0.51%)
Mar 02, 2010
7.024
7.167
6.900
6.962
825,159
-0.06(-0.82%)
Mar 01, 2010
6.837
7.029
6.806
7.020
264,291
+0.22(+3.21%)
Feb 26, 2010
6.771
6.837
6.659
6.802
322,777
+0.05(+0.79%)
Feb 25, 2010
6.637
6.775
6.615
6.748
165,441
+0.00(+0.00%)
Feb 24, 2010
6.717
6.788
6.646
6.748
116,069
+0.08(+1.13%)
Feb 23, 2010
6.664
6.757
6.566
6.673
224,117
+0.01(+0.20%)
Feb 22, 2010
6.744
6.771
6.633
6.659
251,789
-0.08(-1.12%)
Feb 19, 2010
6.713
6.788
6.670
6.735
275,888
+0.01(+0.20%)
Feb 18, 2010
6.682
6.744
6.650
6.722
180,519
+0.04(+0.60%)
Feb 17, 2010
6.722
6.722
6.530
6.682
244,163
-0.01(-0.20%)
Feb 16, 2010
6.566
6.695
6.535
6.695
287,873
+0.15(+2.31%)
Feb 12, 2010
6.352
6.544
6.544
6.544
329,561
+0.11(+1.73%)
Feb 11, 2010
6.330
6.432
6.245
6.432
273,922
+0.09(+1.40%)
Feb 10, 2010
6.343
6.343
6.234
6.343
152,339
-0.00(-0.07%)
Feb 09, 2010
6.454
6.454
6.321
6.348
410,343
+0.01(+0.21%)
Feb 08, 2010
6.357
6.479
6.254
6.334
189,186
-0.01(-0.14%)
Feb 05, 2010
6.374
6.441
6.272
6.343
310,933
-0.03(-0.42%)
Feb 04, 2010
6.454
6.557
6.281
6.370
417,397
-0.17(-2.59%)
Feb 03, 2010
6.486
6.633
6.410
6.539
492,612
-0.01(-0.20%)
Feb 02, 2010
6.472
6.673
6.430
6.552
502,973
+0.10(+1.52%)
Feb 01, 2010
6.535
6.535
6.259
6.454
276,375
-0.05(-0.75%)
Jan 29, 2010
6.268
6.561
6.268
6.503
660,455
+0.28(+4.58%)
Jan 28, 2010
6.339
6.370
6.192
6.219
421,804
-0.13(-2.03%)
Jan 27, 2010
6.014
6.370
5.987
6.348
577,103
+0.30(+4.93%)
Jan 26, 2010
6.085
6.085
5.867
6.049
587,230
-0.08(-1.38%)
Jan 25, 2010
6.268
6.268
6.063
6.134
607,736
-0.07(-1.15%)
Jan 22, 2010
6.330
6.401
6.178
6.205
348,005
-0.14(-2.18%)
Jan 21, 2010
6.588
6.673
6.294
6.343
470,176
-0.25(-3.78%)
Jan 20, 2010
6.824
6.904
6.592
6.592
407,807
-0.34(-4.94%)
Jan 19, 2010
6.819
6.935
6.742
6.935
918,934
+0.10(+1.50%)
Jan 15, 2010
6.815
6.833
6.833
6.833
857,938
+0.03(+0.46%)
Jan 14, 2010
6.499
6.811
6.459
6.802
1,220,817
+0.25(+3.87%)
Jan 13, 2010
6.900
6.900
6.103
6.548
3,200,964
-0.80(-10.90%)
Jan 12, 2010
7.514
7.625
7.287
7.349
147,707
-0.23(-3.00%)
Jan 11, 2010
7.754
7.754
7.389
7.576
260,712
-0.09(-1.22%)
Jan 08, 2010
7.567
7.683
7.421
7.670
184,289
+0.07(+0.94%)
Jan 07, 2010
7.777
7.843
7.558
7.598
379,031
-0.21(-2.73%)
Jan 06, 2010
7.785
7.843
7.656
7.812
225,126
+0.04(+0.46%)
Jan 05, 2010
7.866
7.874
7.657
7.777
250,480
-0.08(-1.02%)
Jan 04, 2010
7.781
7.963
7.710
7.857
314,307
+0.21(+2.74%)
Dec 31, 2009
7.772
7.647
7.647
7.647
139,282
-0.12(-1.60%)
Dec 30, 2009
7.830
8.012
7.607
7.772
326,867
-0.13(-1.69%)
Dec 29, 2009
7.906
7.932
7.843
7.906
113,895
+0.00(+0.06%)
Dec 28, 2009
7.843
7.932
7.837
7.901
135,115
+0.05(+0.62%)
Dec 24, 2009
7.843
7.857
7.688
7.852
127,776
+0.04(+0.57%)
Dec 23, 2009
7.736
7.836
7.612
7.808
281,207
+0.12(+1.50%)
Dec 22, 2009
7.750
7.768
7.630
7.692
421,321
-0.03(-0.35%)
Dec 21, 2009
7.598
7.767
7.563
7.719
269,716
+0.20(+2.73%)
Dec 18, 2009
7.683
7.790
7.509
7.514
1,355,140
-0.14(-1.80%)
Dec 17, 2009
7.625
7.719
7.590
7.652
248,934
-0.07(-0.87%)
Dec 16, 2009
7.808
7.808
7.661
7.719
324,574
-0.03(-0.34%)
Dec 15, 2009
7.674
7.843
7.674
7.745
326,771
+0.02(+0.29%)
Dec 14, 2009
7.728
7.763
7.567
7.723
258,616
+0.05(+0.70%)
Dec 11, 2009
7.643
7.676
7.492
7.670
159,611
+0.10(+1.35%)
Dec 10, 2009
7.403
7.581
7.367
7.567
338,879
+0.23(+3.09%)
Dec 09, 2009
7.371
7.405
7.225
7.340
222,756
-0.03(-0.42%)
Dec 08, 2009
7.371
7.434
7.229
7.371
337,803
-0.05(-0.66%)
Dec 07, 2009
7.639
7.643
7.385
7.420
280,983
-0.26(-3.36%)
Dec 04, 2009
7.590
7.705
7.429
7.679
436,193
+0.29(+3.98%)
Dec 03, 2009
7.514
7.625
7.167
7.385
265,942
-0.06(-0.78%)
Dec 02, 2009
7.434
7.661
7.363
7.443
330,588
-0.00(-0.06%)
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.