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
)
3.140
-0.120 (-3.68%)
Streaming Delayed Price
Updated: 4:00 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 30, 2012
6.778
6.841
6.700
6.778
412,288
+0.01(+0.14%)
Nov 29, 2012
6.778
6.848
6.596
6.768
340,214
+0.06(+0.87%)
Nov 28, 2012
6.657
6.749
6.579
6.710
394,275
+0.04(+0.62%)
Nov 27, 2012
6.693
6.886
6.640
6.669
441,295
-0.05(-0.79%)
Nov 26, 2012
6.529
6.741
6.491
6.722
440,804
+0.20(+3.03%)
Nov 23, 2012
6.534
6.597
6.457
6.525
135,046
-0.01(-0.22%)
Nov 21, 2012
6.549
6.582
6.452
6.539
176,341
+0.01(+0.15%)
Nov 20, 2012
6.558
6.616
6.467
6.529
269,782
-0.04(-0.66%)
Nov 19, 2012
6.255
6.616
6.255
6.573
445,855
+0.44(+7.23%)
Nov 16, 2012
6.187
6.399
6.082
6.130
491,519
-0.07(-1.09%)
Nov 15, 2012
6.245
6.342
6.154
6.197
416,942
-0.02(-0.31%)
Nov 14, 2012
6.419
6.522
6.183
6.216
302,975
-0.20(-3.15%)
Nov 13, 2012
6.317
6.529
6.247
6.419
543,717
+0.10(+1.52%)
Nov 12, 2012
6.356
6.428
6.135
6.322
319,182
-0.13(-2.01%)
Nov 09, 2012
6.183
6.544
6.086
6.452
779,236
+0.21(+3.32%)
Nov 08, 2012
6.602
6.602
6.221
6.245
588,169
-0.36(-5.40%)
Nov 07, 2012
6.207
6.818
6.168
6.602
1,142,478
+0.30(+4.74%)
Nov 06, 2012
5.990
6.308
5.952
6.303
741,346
+0.30(+5.06%)
Nov 05, 2012
5.730
6.086
5.691
6.000
1,087,464
+0.21(+3.65%)
Nov 02, 2012
4.974
6.135
4.815
5.788
4,250,953
+1.49(+34.76%)
Nov 01, 2012
4.319
4.334
4.252
4.295
319,012
-0.00(-0.11%)
Oct 31, 2012
4.334
4.343
4.233
4.300
262,077
+0.00(+0.00%)
Oct 26, 2012
4.300
4.300
4.300
4.300
102,385
-0.01(-0.22%)
Oct 25, 2012
4.334
4.343
4.281
4.310
83,511
+0.00(+0.11%)
Oct 24, 2012
4.305
4.334
4.276
4.305
114,958
+0.01(+0.34%)
Oct 23, 2012
4.285
4.507
4.285
4.290
73,665
-0.07(-1.55%)
Oct 19, 2012
4.271
4.372
4.237
4.358
178,225
+0.05(+1.12%)
Oct 18, 2012
4.358
4.406
4.310
4.310
223,341
-0.07(-1.54%)
Oct 17, 2012
4.382
4.406
4.363
4.377
245,950
+0.00(+0.00%)
Oct 16, 2012
4.387
4.415
4.343
4.377
204,830
-0.01(-0.22%)
Oct 15, 2012
4.430
4.521
4.353
4.387
112,470
-0.04(-0.87%)
Oct 12, 2012
4.618
4.618
4.411
4.425
193,175
-0.19(-4.17%)
Oct 11, 2012
4.685
4.733
4.574
4.618
50,874
-0.01(-0.21%)
Oct 10, 2012
4.603
4.642
4.589
4.627
59,036
+0.05(+1.05%)
Oct 09, 2012
4.656
4.676
4.579
4.579
76,228
-0.07(-1.45%)
Oct 08, 2012
4.661
4.676
4.623
4.647
109,608
-0.05(-1.13%)
Oct 05, 2012
4.815
4.849
4.685
4.700
214,836
-0.12(-2.40%)
Oct 04, 2012
4.815
4.815
4.627
4.815
120,704
+0.07(+1.42%)
Oct 03, 2012
4.815
4.839
4.738
4.748
121,306
-0.07(-1.35%)
Oct 02, 2012
4.839
4.863
4.781
4.813
128,012
-0.02(-0.35%)
Oct 01, 2012
4.844
4.931
4.803
4.830
546,378
+0.02(+0.32%)
Sep 28, 2012
4.815
4.897
4.772
4.814
234,626
-0.02(-0.41%)
Sep 27, 2012
4.796
4.926
4.758
4.834
294,936
+0.09(+1.93%)
Sep 26, 2012
4.695
4.767
4.695
4.743
195,063
+0.07(+1.44%)
Sep 25, 2012
4.781
4.964
4.671
4.676
369,515
-0.09(-1.82%)
Sep 24, 2012
4.666
4.902
4.594
4.762
787,589
+0.36(+8.09%)
Sep 21, 2012
4.430
4.493
4.300
4.406
1,159,362
+0.06(+1.33%)
Sep 20, 2012
4.334
4.363
4.314
4.348
102,937
-0.02(-0.44%)
Sep 19, 2012
4.334
4.415
4.319
4.367
134,702
+0.01(+0.33%)
Sep 18, 2012
4.394
4.394
4.310
4.353
284,784
-0.09(-2.06%)
Sep 17, 2012
4.468
4.468
4.329
4.444
114,893
+0.00(+0.00%)
Sep 14, 2012
4.493
4.536
4.420
4.444
127,150
-0.01(-0.22%)
Sep 13, 2012
4.382
4.536
4.314
4.454
198,617
+0.10(+2.32%)
Sep 12, 2012
4.391
4.391
4.314
4.353
119,248
-0.01(-0.33%)
Sep 11, 2012
4.488
4.526
4.295
4.367
317,840
-0.10(-2.16%)
Sep 10, 2012
4.430
4.531
4.338
4.464
477,478
+0.05(+1.09%)
Sep 07, 2012
4.223
4.415
4.195
4.415
278,568
+0.05(+1.10%)
Sep 06, 2012
4.377
4.444
4.334
4.367
204,033
+0.03(+0.67%)
Sep 05, 2012
4.367
4.396
4.302
4.338
247,838
-0.01(-0.22%)
Sep 04, 2012
4.478
4.478
3.982
4.348
449,678
+0.25(+5.99%)
Aug 31, 2012
4.107
4.112
4.057
4.103
183,705
+0.04(+1.03%)
Aug 30, 2012
4.054
4.136
4.006
4.061
183,541
-0.02(-0.44%)
Aug 29, 2012
3.881
4.098
3.809
4.078
158,773
+0.27(+7.01%)
Aug 27, 2012
3.840
3.840
3.749
3.811
254,554
-0.01(-0.37%)
Aug 24, 2012
3.830
3.873
3.806
3.825
121,789
-0.02(-0.50%)
Aug 23, 2012
3.845
3.883
3.778
3.845
141,158
+0.01(+0.25%)
Aug 22, 2012
3.854
3.873
3.792
3.835
92,112
-0.01(-0.37%)
Aug 21, 2012
3.730
3.888
3.704
3.849
171,683
+0.15(+3.99%)
Aug 20, 2012
3.663
3.716
3.601
3.701
296,323
+0.01(+0.39%)
Aug 17, 2012
3.706
3.754
3.649
3.687
286,219
-0.04(-1.02%)
Aug 16, 2012
3.716
3.778
3.668
3.725
149,129
+0.01(+0.39%)
Aug 15, 2012
3.625
3.721
3.584
3.711
102,619
+0.09(+2.50%)
Aug 14, 2012
3.711
3.716
3.587
3.620
176,741
-0.05(-1.30%)
Aug 13, 2012
3.802
3.816
3.654
3.668
99,500
-0.13(-3.51%)
Aug 10, 2012
3.797
3.859
3.473
3.802
75,294
-0.02(-0.50%)
Aug 09, 2012
3.864
3.888
3.725
3.821
115,971
-0.05(-1.23%)
Aug 08, 2012
3.773
3.935
3.763
3.868
105,644
+0.09(+2.40%)
Aug 07, 2012
3.816
3.816
3.711
3.778
97,739
-0.01(-0.25%)
Aug 06, 2012
3.639
3.859
3.535
3.787
120,879
+0.17(+4.75%)
Aug 03, 2012
3.544
3.673
3.458
3.616
116,078
+0.14(+4.12%)
Aug 02, 2012
3.444
3.525
3.389
3.473
157,764
+0.02(+0.69%)
Aug 01, 2012
3.687
3.697
3.387
3.449
180,863
-0.15(-4.11%)
Jul 31, 2012
3.539
3.644
3.520
3.597
168,666
+0.03(+0.80%)
Jul 30, 2012
3.673
3.682
3.558
3.568
41,983
-0.11(-3.11%)
Jul 27, 2012
3.525
3.692
3.525
3.682
125,280
+0.16(+4.61%)
Jul 26, 2012
3.577
3.625
3.492
3.520
64,914
+0.01(+0.41%)
Jul 25, 2012
3.520
3.625
3.458
3.506
68,950
+0.03(+0.82%)
Jul 24, 2012
3.649
3.649
3.463
3.477
62,562
-0.14(-3.95%)
Jul 23, 2012
3.663
3.721
3.382
3.620
69,935
-0.13(-3.44%)
Jul 20, 2012
3.673
3.792
3.673
3.749
137,248
+0.02(+0.51%)
Jul 19, 2012
3.768
3.816
3.682
3.730
103,240
+0.00(+0.00%)
Jul 18, 2012
3.592
3.816
3.577
3.730
105,535
+0.12(+3.44%)
Jul 17, 2012
3.692
3.692
3.544
3.606
45,495
-0.04(-1.18%)
Jul 16, 2012
3.744
3.816
3.635
3.649
115,510
-0.10(-2.55%)
Jul 13, 2012
3.730
3.792
3.701
3.744
81,281
+0.02(+0.64%)
Jul 12, 2012
3.611
3.754
3.568
3.721
122,703
+0.06(+1.56%)
Jul 11, 2012
3.535
3.678
3.515
3.663
92,963
+0.14(+4.07%)
Jul 10, 2012
3.568
3.659
3.496
3.520
75,638
+0.00(+0.00%)
Jul 09, 2012
3.692
3.721
3.496
3.520
297,965
-0.19(-5.14%)
Jul 06, 2012
3.706
3.759
3.692
3.711
58,614
-0.06(-1.52%)
Jul 05, 2012
3.735
3.873
3.735
3.768
122,431
+0.01(+0.25%)
Jul 03, 2012
3.701
3.792
3.654
3.759
55,575
+0.07(+1.81%)
Jul 02, 2012
3.625
3.692
3.577
3.692
98,848
+0.09(+2.38%)
Jun 29, 2012
3.549
3.735
3.482
3.606
233,989
+0.16(+4.56%)
Jun 28, 2012
3.582
3.606
3.396
3.449
102,749
-0.16(-4.49%)
Jun 27, 2012
3.463
3.676
3.415
3.611
177,666
+0.14(+4.13%)
Jun 26, 2012
3.310
3.530
3.302
3.468
154,886
+0.15(+4.45%)
Jun 25, 2012
3.244
3.415
3.196
3.320
175,748
+0.04(+1.16%)
Jun 22, 2012
3.053
3.329
3.010
3.282
1,307,951
+0.27(+8.86%)
Jun 21, 2012
3.091
3.124
2.962
3.015
186,050
-0.09(-2.92%)
Jun 20, 2012
3.167
3.248
3.053
3.105
113,349
-0.08(-2.54%)
Jun 19, 2012
3.129
3.282
3.086
3.186
236,688
+0.09(+2.93%)
Jun 18, 2012
3.053
3.215
3.053
3.096
166,473
+0.00(+0.00%)
Jun 15, 2012
3.086
3.186
3.024
3.096
280,726
+0.01(+0.46%)
Jun 14, 2012
2.967
3.172
2.967
3.081
234,180
+0.13(+4.36%)
Jun 13, 2012
3.024
3.048
2.929
2.953
272,818
-0.07(-2.21%)
Jun 12, 2012
3.043
3.094
2.919
3.019
189,689
-0.00(-0.16%)
Jun 11, 2012
3.377
3.377
3.019
3.024
264,151
-0.29(-8.78%)
Jun 08, 2012
3.277
3.372
3.220
3.315
230,727
+0.02(+0.72%)
Jun 07, 2012
3.506
3.506
3.277
3.291
216,601
-0.16(-4.56%)
Jun 06, 2012
3.282
3.453
3.253
3.449
111,284
+0.19(+5.86%)
Jun 05, 2012
3.153
3.315
3.129
3.258
166,075
+0.10(+3.02%)
Jun 04, 2012
3.077
3.201
3.034
3.162
256,623
+0.10(+3.11%)
Jun 01, 2012
3.019
3.120
3.019
3.067
114,370
-0.04(-1.23%)
May 31, 2012
3.017
3.120
2.972
3.105
320,789
+0.09(+2.84%)
May 30, 2012
3.000
3.077
3.000
3.019
72,891
-0.01(-0.24%)
May 29, 2012
3.022
3.050
2.956
3.027
73,691
+0.03(+1.10%)
May 25, 2012
3.008
3.041
2.961
2.994
97,521
-0.00(-0.16%)
May 24, 2012
3.031
3.060
2.918
2.998
141,758
-0.02(-0.62%)
May 23, 2012
2.961
3.041
2.899
3.017
87,789
+0.01(+0.47%)
May 22, 2012
3.177
3.206
2.942
3.003
178,691
-0.17(-5.21%)
May 21, 2012
3.140
3.201
3.111
3.168
107,296
+0.03(+1.05%)
May 18, 2012
3.149
3.206
3.126
3.135
148,599
-0.02(-0.60%)
May 17, 2012
3.173
3.225
3.135
3.154
115,382
-0.02(-0.59%)
May 16, 2012
3.225
3.267
3.111
3.173
126,737
-0.03(-0.88%)
May 15, 2012
3.135
3.243
3.111
3.201
93,934
+0.08(+2.41%)
May 14, 2012
3.220
3.253
3.126
3.126
117,694
-0.13(-3.91%)
May 11, 2012
3.357
3.371
3.210
3.253
144,988
-0.13(-3.77%)
May 10, 2012
3.418
3.451
3.371
3.380
40,392
-0.01(-0.42%)
May 09, 2012
3.408
3.421
3.352
3.394
79,788
-0.04(-1.10%)
May 08, 2012
3.446
3.484
3.371
3.432
110,669
-0.04(-1.09%)
May 07, 2012
3.493
3.512
3.441
3.470
122,030
-0.02(-0.54%)
May 04, 2012
3.522
3.559
3.441
3.489
148,626
-0.05(-1.46%)
May 03, 2012
3.616
3.738
3.493
3.540
243,255
-0.09(-2.59%)
May 02, 2012
3.606
3.724
3.606
3.635
113,564
-0.10(-2.77%)
May 01, 2012
3.969
4.064
3.705
3.738
154,101
-0.21(-5.26%)
Apr 30, 2012
4.059
4.083
3.941
3.946
181,522
-0.12(-2.90%)
Apr 27, 2012
3.974
4.064
3.903
4.064
127,620
+0.09(+2.25%)
Apr 26, 2012
3.974
3.988
3.889
3.974
57,752
-0.01(-0.35%)
Apr 25, 2012
3.875
4.002
3.819
3.988
145,542
+0.17(+4.44%)
Apr 24, 2012
3.771
3.819
3.738
3.819
93,979
+0.05(+1.25%)
Apr 23, 2012
3.734
3.804
3.734
3.771
145,497
-0.03(-0.74%)
Apr 20, 2012
3.781
3.856
3.677
3.800
166,646
+0.07(+1.90%)
Apr 19, 2012
3.757
3.786
3.668
3.729
139,874
-0.03(-0.75%)
Apr 18, 2012
3.753
3.842
3.743
3.757
76,699
-0.03(-0.87%)
Apr 17, 2012
3.743
3.861
3.710
3.790
83,398
+0.09(+2.42%)
Apr 16, 2012
3.677
3.757
3.545
3.701
127,688
+0.06(+1.68%)
Apr 13, 2012
3.724
3.734
3.536
3.639
200,705
-0.09(-2.53%)
Apr 12, 2012
3.856
3.870
3.729
3.734
133,470
-0.12(-3.18%)
Apr 11, 2012
3.804
3.880
3.757
3.856
182,059
+0.10(+2.76%)
Apr 10, 2012
3.837
3.880
3.720
3.753
146,719
-0.10(-2.69%)
Apr 09, 2012
3.767
3.866
3.743
3.856
439,832
+0.01(+0.25%)
Apr 05, 2012
3.833
3.955
3.833
3.847
123,394
-0.01(-0.24%)
Apr 04, 2012
3.800
3.861
3.753
3.856
230,148
+0.01(+0.25%)
Apr 03, 2012
3.870
3.899
3.771
3.847
166,663
-0.04(-0.97%)
Apr 02, 2012
3.687
3.889
3.687
3.885
191,827
+0.19(+5.10%)
Mar 30, 2012
3.828
3.828
3.696
3.696
143,302
-0.08(-2.12%)
Mar 29, 2012
3.790
3.804
3.747
3.776
54,218
-0.04(-0.99%)
Mar 28, 2012
3.974
3.979
3.793
3.814
249,960
-0.14(-3.58%)
Mar 27, 2012
4.007
4.007
3.918
3.955
92,865
-0.05(-1.29%)
Mar 26, 2012
3.899
4.017
3.889
4.007
175,248
+0.17(+4.55%)
Mar 23, 2012
3.781
3.860
3.781
3.833
117,001
+0.04(+1.12%)
Mar 22, 2012
3.776
3.823
3.762
3.790
73,456
-0.02(-0.62%)
Mar 21, 2012
3.776
3.866
3.738
3.814
96,202
+0.04(+1.13%)
Mar 20, 2012
3.734
3.837
3.720
3.771
135,871
-0.01(-0.25%)
Mar 19, 2012
3.767
3.823
3.724
3.781
243,738
+0.00(+0.12%)
Mar 16, 2012
3.814
3.819
3.734
3.776
275,080
-0.03(-0.74%)
Mar 15, 2012
3.705
3.814
3.639
3.804
183,427
+0.12(+3.20%)
Mar 14, 2012
3.748
3.748
3.644
3.687
208,833
-0.06(-1.64%)
Mar 13, 2012
3.691
3.771
3.625
3.748
212,773
+0.10(+2.85%)
Mar 12, 2012
3.606
3.654
3.531
3.644
58,711
+0.04(+1.18%)
Mar 09, 2012
3.493
3.682
3.470
3.602
125,085
+0.10(+2.97%)
Mar 08, 2012
3.493
3.550
3.413
3.498
127,058
+0.03(+0.95%)
Mar 07, 2012
3.474
3.517
3.432
3.465
181,041
+0.01(+0.41%)
Mar 06, 2012
3.479
3.588
3.418
3.451
183,979
-0.07(-1.94%)
Mar 05, 2012
3.503
3.599
3.501
3.519
306,654
+0.01(+0.40%)
Mar 02, 2012
3.636
3.701
3.501
3.505
310,408
-0.12(-3.22%)
Mar 01, 2012
3.683
3.734
3.622
3.622
164,239
-0.01(-0.39%)
Feb 29, 2012
3.874
3.874
3.557
3.636
546,661
-0.30(-7.59%)
Feb 28, 2012
4.033
4.051
3.893
3.935
332,007
-0.08(-1.98%)
Feb 27, 2012
4.089
4.121
4.009
4.014
121,141
-0.13(-3.15%)
Feb 24, 2012
4.215
4.215
4.061
4.145
117,548
-0.07(-1.55%)
Feb 23, 2012
4.014
4.219
3.972
4.210
149,931
+0.22(+5.50%)
Feb 22, 2012
4.005
4.079
3.953
3.991
138,822
+0.00(+0.00%)
Feb 21, 2012
4.154
4.168
3.963
3.991
131,944
-0.16(-3.93%)
Feb 17, 2012
4.093
4.154
4.033
4.154
198,792
+0.06(+1.48%)
Feb 16, 2012
3.991
4.126
3.972
4.093
316,345
+0.12(+3.06%)
Feb 15, 2012
4.163
4.163
3.963
3.972
159,341
-0.16(-3.84%)
Feb 14, 2012
4.126
4.154
4.042
4.131
109,923
+0.00(+0.00%)
Feb 13, 2012
4.079
4.177
4.079
4.131
143,902
+0.13(+3.15%)
Feb 10, 2012
4.005
4.168
3.991
4.005
119,957
-0.06(-1.38%)
Feb 09, 2012
4.117
4.168
4.033
4.061
100,065
-0.04(-0.91%)
Feb 08, 2012
4.033
4.107
4.007
4.098
147,028
+0.08(+2.09%)
Feb 07, 2012
3.972
4.107
3.972
4.014
126,770
+0.02(+0.47%)
Feb 06, 2012
4.028
4.089
3.935
3.995
127,906
-0.05(-1.27%)
Feb 03, 2012
4.051
4.177
3.995
4.047
192,458
+0.08(+2.12%)
Feb 02, 2012
3.785
4.009
3.762
3.963
287,946
+0.17(+4.56%)
Feb 01, 2012
3.734
3.790
3.701
3.790
235,136
+0.09(+2.53%)
Jan 31, 2012
3.757
3.757
3.692
3.697
231,693
-0.02(-0.63%)
Jan 30, 2012
3.697
3.753
3.697
3.720
191,117
-0.01(-0.38%)
Jan 27, 2012
3.734
3.748
3.673
3.734
315,160
-0.01(-0.25%)
Jan 26, 2012
3.767
3.767
3.706
3.743
216,228
-0.00(-0.12%)
Jan 25, 2012
3.757
3.757
3.701
3.748
260,705
+0.00(+0.12%)
Jan 24, 2012
3.711
3.767
3.701
3.743
196,900
-0.00(-0.12%)
Jan 23, 2012
3.711
3.757
3.682
3.748
132,709
+0.03(+0.75%)
Jan 20, 2012
3.683
3.753
3.683
3.720
186,146
+0.04(+1.14%)
Jan 19, 2012
3.720
3.720
3.636
3.678
124,132
-0.03(-0.88%)
Jan 18, 2012
3.683
3.739
3.627
3.711
218,790
+0.03(+0.89%)
Jan 17, 2012
3.673
3.813
3.631
3.678
434,777
+0.04(+1.16%)
Jan 13, 2012
3.743
3.753
3.631
3.636
327,915
-0.17(-4.53%)
Jan 12, 2012
3.897
4.103
3.659
3.809
833,210
-0.61(-13.83%)
Jan 11, 2012
4.602
4.602
4.303
4.420
348,734
-0.23(-4.92%)
Jan 10, 2012
4.616
4.658
4.551
4.649
151,906
+0.14(+3.00%)
Jan 09, 2012
4.714
4.714
4.481
4.513
250,738
-0.17(-3.59%)
Jan 06, 2012
4.747
4.747
4.597
4.681
125,349
-0.07(-1.38%)
Jan 05, 2012
4.667
4.779
4.551
4.747
114,802
+0.07(+1.50%)
Jan 04, 2012
4.961
4.961
4.625
4.677
482,316
-0.20(-4.02%)
Dec 30, 2011
5.031
5.059
4.854
4.873
163,131
-0.16(-3.15%)
Dec 29, 2011
4.971
5.101
4.971
5.031
95,463
+0.01(+0.28%)
Dec 28, 2011
5.027
5.073
4.957
5.017
154,810
+0.00(+0.00%)
Dec 27, 2011
5.064
5.120
4.868
5.017
133,633
-0.06(-1.19%)
Dec 23, 2011
5.181
5.199
5.050
5.078
187,963
-0.07(-1.27%)
Dec 21, 2011
5.069
5.167
4.961
5.143
196,510
+0.07(+1.47%)
Dec 20, 2011
4.826
5.129
4.789
5.069
501,236
+0.40(+8.49%)
Dec 19, 2011
4.756
4.877
4.579
4.672
367,792
-0.01(-0.30%)
Dec 16, 2011
4.518
4.742
4.418
4.686
849,568
+0.22(+5.02%)
Dec 15, 2011
4.467
4.485
4.275
4.462
150,698
+0.09(+2.03%)
Dec 14, 2011
4.401
4.443
4.271
4.373
248,595
-0.10(-2.29%)
Dec 13, 2011
4.593
4.604
4.434
4.476
156,033
-0.08(-1.74%)
Dec 12, 2011
4.471
4.574
4.383
4.555
117,681
-0.00(-0.10%)
Dec 09, 2011
4.252
4.653
4.219
4.560
171,654
+0.35(+8.31%)
Dec 08, 2011
4.546
4.565
4.191
4.210
143,868
-0.40(-8.61%)
Dec 07, 2011
4.462
4.649
4.389
4.607
151,720
+0.15(+3.35%)
Dec 06, 2011
4.341
4.495
4.233
4.457
108,522
+0.12(+2.80%)
Dec 05, 2011
4.415
4.434
4.257
4.336
113,760
+0.02(+0.54%)
Dec 02, 2011
4.331
4.364
4.280
4.313
90,434
+0.07(+1.76%)
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.