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
New York Mtge Trust
(NQ:
NYMT
)
5.820
-0.090 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2011
5.613
5.621
5.543
5.582
184,989
+0.01(+0.14%)
Nov 29, 2011
5.519
5.621
5.448
5.574
75,774
+0.06(+1.14%)
Nov 28, 2011
5.700
5.700
5.503
5.511
56,868
-0.07(-1.27%)
Nov 25, 2011
5.527
5.613
5.511
5.582
34,009
+0.02(+0.42%)
Nov 23, 2011
5.488
5.582
5.456
5.558
66,816
+0.05(+0.86%)
Nov 22, 2011
5.448
5.566
5.441
5.511
11,362
+0.06(+1.01%)
Nov 21, 2011
5.472
5.574
5.441
5.456
49,029
-0.05(-0.86%)
Nov 18, 2011
5.582
5.590
5.452
5.503
42,311
-0.08(-1.41%)
Nov 17, 2011
5.731
5.731
5.488
5.582
101,965
-0.20(-3.53%)
Nov 16, 2011
5.519
5.896
5.519
5.786
301,091
+0.24(+4.40%)
Nov 15, 2011
5.511
5.629
5.488
5.543
25,469
+0.03(+0.57%)
Nov 14, 2011
5.535
5.629
5.441
5.511
25,798
-0.02(-0.28%)
Nov 11, 2011
5.629
5.629
5.441
5.527
23,179
-0.02(-0.28%)
Nov 10, 2011
5.598
5.661
5.527
5.543
20,049
-0.02(-0.31%)
Nov 09, 2011
5.582
5.661
5.503
5.560
36,093
-0.05(-0.81%)
Nov 08, 2011
5.543
5.606
5.425
5.606
37,047
+0.12(+2.15%)
Nov 07, 2011
5.464
5.543
5.464
5.488
16,536
+0.01(+0.14%)
Nov 04, 2011
5.425
5.480
5.417
5.480
22,590
+0.06(+1.01%)
Nov 03, 2011
5.527
5.527
5.417
5.425
25,158
+0.02(+0.44%)
Nov 02, 2011
5.535
5.535
5.385
5.401
16,712
-0.06(-1.15%)
Nov 01, 2011
5.488
5.535
5.385
5.464
45,264
-0.03(-0.57%)
Oct 31, 2011
5.543
5.629
5.488
5.496
42,272
-0.07(-1.27%)
Oct 28, 2011
5.503
5.594
5.503
5.566
21,055
+0.00(+0.00%)
Oct 27, 2011
5.574
5.621
5.385
5.566
78,549
+0.04(+0.71%)
Oct 26, 2011
5.354
5.543
5.354
5.527
95,474
+0.18(+3.38%)
Oct 25, 2011
5.346
5.401
5.283
5.346
75,307
+0.06(+1.04%)
Oct 24, 2011
5.189
5.315
5.189
5.291
69,437
+0.10(+1.97%)
Oct 21, 2011
5.268
5.307
5.118
5.189
25,344
-0.05(-0.90%)
Oct 20, 2011
5.268
5.307
5.205
5.236
17,748
+0.01(+0.15%)
Oct 19, 2011
5.134
5.228
5.126
5.228
13,859
+0.07(+1.37%)
Oct 18, 2011
5.079
5.165
5.063
5.157
42,564
+0.09(+1.71%)
Oct 17, 2011
5.095
5.095
5.032
5.071
25,190
-0.01(-0.15%)
Oct 14, 2011
5.008
5.087
5.008
5.079
15,239
+0.06(+1.25%)
Oct 13, 2011
5.016
5.071
4.937
5.016
38,126
-0.01(-0.16%)
Oct 12, 2011
4.992
5.110
4.971
5.024
33,590
+0.04(+0.79%)
Oct 11, 2011
5.040
5.040
4.914
4.985
48,728
-0.04(-0.78%)
Oct 10, 2011
5.087
5.110
4.953
5.024
38,744
-0.01(-0.16%)
Oct 07, 2011
5.055
5.102
5.032
5.032
21,182
+0.00(+0.00%)
Oct 06, 2011
4.882
5.055
4.856
5.032
28,666
+0.14(+2.89%)
Oct 05, 2011
4.929
4.985
4.804
4.890
48,908
-0.09(-1.74%)
Oct 04, 2011
4.969
5.095
4.749
4.977
179,489
-0.13(-2.47%)
Oct 03, 2011
5.488
5.511
5.000
5.102
149,842
-0.38(-6.85%)
Sep 30, 2011
5.551
5.598
5.464
5.478
25,438
-0.10(-1.73%)
Sep 29, 2011
5.613
5.619
5.535
5.574
25,862
+0.02(+0.42%)
Sep 28, 2011
5.535
5.700
5.503
5.551
40,908
+0.02(+0.43%)
Sep 27, 2011
5.504
5.580
5.459
5.527
106,889
+0.00(+0.00%)
Sep 26, 2011
5.504
5.535
5.466
5.527
50,434
+0.07(+1.25%)
Sep 23, 2011
5.428
5.474
5.413
5.459
69,419
+0.04(+0.70%)
Sep 22, 2011
5.466
5.586
5.406
5.421
54,312
-0.09(-1.65%)
Sep 21, 2011
5.611
5.618
5.504
5.512
51,120
+0.05(+0.83%)
Sep 20, 2011
5.497
5.497
5.406
5.466
43,464
+0.00(+0.00%)
Sep 19, 2011
5.489
5.489
5.451
5.466
40,946
-0.02(-0.42%)
Sep 16, 2011
5.504
5.504
5.421
5.489
55,034
+0.00(+0.00%)
Sep 15, 2011
5.542
5.542
5.466
5.489
51,220
-0.03(-0.55%)
Sep 14, 2011
5.580
5.580
5.406
5.519
87,204
-0.06(-1.09%)
Sep 13, 2011
5.595
5.595
5.544
5.580
25,842
+0.01(+0.14%)
Sep 12, 2011
5.618
5.686
5.512
5.573
47,726
-0.02(-0.41%)
Sep 09, 2011
5.626
5.679
5.580
5.595
31,833
-0.05(-0.81%)
Sep 08, 2011
5.686
5.686
5.641
5.641
41,168
-0.05(-0.80%)
Sep 07, 2011
5.686
5.686
5.626
5.686
58,770
+0.05(+0.81%)
Sep 06, 2011
5.603
5.664
5.535
5.641
59,304
+0.03(+0.54%)
Sep 02, 2011
5.588
5.656
5.588
5.611
76,886
+0.03(+0.54%)
Sep 01, 2011
5.618
5.618
5.580
5.580
50,244
-0.01(-0.14%)
Aug 31, 2011
5.618
5.618
5.588
5.588
21,522
-0.03(-0.54%)
Aug 30, 2011
5.512
5.618
5.512
5.618
37,752
+0.04(+0.68%)
Aug 29, 2011
5.512
5.618
5.503
5.580
50,161
+0.08(+1.38%)
Aug 26, 2011
5.466
5.512
5.428
5.504
16,306
+0.05(+0.97%)
Aug 25, 2011
5.512
5.565
5.400
5.451
15,956
-0.05(-0.97%)
Aug 24, 2011
5.436
5.519
5.436
5.504
29,308
+0.10(+1.83%)
Aug 23, 2011
5.421
5.618
5.390
5.406
74,893
+0.02(+0.43%)
Aug 22, 2011
5.322
5.406
5.314
5.382
52,698
+0.05(+1.02%)
Aug 19, 2011
5.368
5.406
5.314
5.328
49,579
-0.04(-0.74%)
Aug 18, 2011
5.542
5.542
5.368
5.368
75,584
-0.21(-3.81%)
Aug 17, 2011
5.595
5.618
5.550
5.580
42,164
+0.02(+0.27%)
Aug 16, 2011
5.633
5.648
5.466
5.565
41,571
-0.05(-0.81%)
Aug 15, 2011
5.443
5.614
5.443
5.611
57,867
+0.20(+3.65%)
Aug 12, 2011
5.352
5.459
5.352
5.413
53,769
+0.10(+1.86%)
Aug 11, 2011
5.443
5.497
5.254
5.314
89,495
-0.08(-1.55%)
Aug 10, 2011
5.390
5.580
5.208
5.398
157,522
+0.16(+3.04%)
Aug 09, 2011
5.193
5.337
4.935
5.238
204,293
+0.24(+4.70%)
Aug 08, 2011
5.216
5.216
4.942
5.003
240,041
-0.27(-5.18%)
Aug 05, 2011
5.314
5.481
5.201
5.276
123,720
-0.04(-0.71%)
Aug 04, 2011
5.504
5.542
5.163
5.314
223,447
-0.19(-3.45%)
Aug 03, 2011
5.497
5.557
5.269
5.504
97,204
+0.10(+1.83%)
Aug 02, 2011
5.436
5.472
5.337
5.406
90,820
-0.01(-0.14%)
Aug 01, 2011
5.307
5.497
5.292
5.413
110,479
+0.24(+4.70%)
Jul 29, 2011
5.314
5.390
5.064
5.170
189,832
-0.17(-3.13%)
Jul 28, 2011
5.474
5.484
5.337
5.337
73,481
-0.14(-2.50%)
Jul 27, 2011
5.504
5.519
5.474
5.474
74,641
-0.03(-0.55%)
Jul 26, 2011
5.557
5.557
5.504
5.504
50,175
-0.05(-0.96%)
Jul 25, 2011
5.595
5.641
5.542
5.557
82,044
-0.12(-2.07%)
Jul 22, 2011
5.664
5.686
5.535
5.675
85,559
+0.11(+1.98%)
Jul 21, 2011
5.565
5.580
5.504
5.565
45,071
+0.00(+0.00%)
Jul 20, 2011
5.527
5.565
5.518
5.565
24,914
+0.01(+0.14%)
Jul 19, 2011
5.648
5.648
5.512
5.557
69,346
-0.06(-1.08%)
Jul 18, 2011
5.618
5.656
5.504
5.618
94,620
+0.01(+0.14%)
Jul 15, 2011
5.664
5.664
5.595
5.611
62,736
-0.05(-0.83%)
Jul 14, 2011
5.641
5.686
5.633
5.657
53,468
-0.02(-0.38%)
Jul 13, 2011
5.641
5.679
5.588
5.679
88,406
+0.06(+1.08%)
Jul 12, 2011
5.671
5.671
5.580
5.618
77,223
-0.02(-0.27%)
Jul 11, 2011
5.686
5.686
5.588
5.633
79,966
-0.04(-0.67%)
Jul 08, 2011
5.694
5.694
5.651
5.671
80,640
-0.02(-0.27%)
Jul 07, 2011
5.686
5.694
5.656
5.686
135,286
+0.01(+0.13%)
Jul 06, 2011
5.679
5.694
5.656
5.679
84,287
+0.00(+0.00%)
Jul 05, 2011
5.664
5.694
5.618
5.679
147,018
-0.02(-0.27%)
Jul 01, 2011
5.686
5.694
5.648
5.694
106,608
+0.04(+0.67%)
Jun 30, 2011
5.679
5.679
5.618
5.656
139,957
-0.03(-0.53%)
Jun 29, 2011
5.671
5.694
5.626
5.686
221,706
+0.04(+0.67%)
Jun 28, 2011
5.694
5.721
5.618
5.648
1,275,236
-0.33(-5.46%)
Jun 27, 2011
6.058
6.058
5.884
5.975
220,060
-0.05(-0.76%)
Jun 24, 2011
5.876
6.051
5.876
6.020
266,645
+0.08(+1.41%)
Jun 23, 2011
5.770
5.982
5.709
5.937
535,798
+0.25(+4.41%)
Jun 22, 2011
5.314
5.770
5.314
5.686
467,931
+0.46(+8.71%)
Jun 21, 2011
5.223
5.269
5.185
5.231
26,537
+0.06(+1.17%)
Jun 20, 2011
5.170
5.216
5.049
5.170
17,573
+0.09(+1.79%)
Jun 17, 2011
5.056
5.087
5.026
5.079
30,181
+0.08(+1.52%)
Jun 16, 2011
5.026
5.026
4.973
5.003
26,148
-0.06(-1.20%)
Jun 15, 2011
5.079
5.155
4.935
5.064
81,735
+0.00(+0.00%)
Jun 14, 2011
5.125
5.163
5.049
5.064
60,464
-0.07(-1.33%)
Jun 13, 2011
5.201
5.299
5.056
5.132
63,150
-0.06(-1.17%)
Jun 10, 2011
5.284
5.314
5.125
5.193
55,410
-0.06(-1.16%)
Jun 09, 2011
5.261
5.330
5.178
5.254
45,503
+0.05(+1.02%)
Jun 08, 2011
5.056
5.458
5.018
5.201
138,454
-0.24(-4.33%)
Jun 07, 2011
5.414
5.473
5.303
5.436
126,471
+0.06(+1.10%)
Jun 06, 2011
5.517
5.576
5.377
5.377
198,301
-0.04(-0.68%)
Jun 03, 2011
5.406
5.414
5.362
5.414
58,838
+0.26(+5.00%)
May 24, 2011
5.097
5.193
5.097
5.156
50,072
+0.07(+1.45%)
May 23, 2011
5.060
5.097
5.045
5.082
19,430
+0.03(+0.50%)
May 20, 2011
5.082
5.097
5.023
5.057
57,583
-0.03(-0.49%)
May 19, 2011
5.016
5.082
5.001
5.082
54,269
+0.10(+1.92%)
May 18, 2011
4.935
5.016
4.935
4.987
14,924
+0.06(+1.20%)
May 17, 2011
4.972
5.016
4.898
4.928
55,793
-0.09(-1.76%)
May 16, 2011
4.957
5.023
4.957
5.016
35,696
+0.04(+0.89%)
May 13, 2011
4.972
5.009
4.958
4.972
6,989
-0.04(-0.74%)
May 12, 2011
5.060
5.060
4.972
5.009
24,329
-0.02(-0.37%)
May 11, 2011
4.935
5.045
4.935
5.027
28,862
+0.09(+1.87%)
May 10, 2011
4.942
5.060
4.898
4.935
90,108
+0.04(+0.75%)
May 09, 2011
4.869
5.001
4.825
4.898
52,346
+0.03(+0.59%)
May 06, 2011
4.898
4.906
4.810
4.869
7,128
-0.01(-0.29%)
May 05, 2011
4.861
4.883
4.803
4.883
16,278
+0.01(+0.15%)
May 04, 2011
4.861
4.941
4.861
4.876
32,882
-0.04(-0.75%)
May 03, 2011
4.972
4.972
4.876
4.913
34,368
-0.02(-0.45%)
May 02, 2011
4.957
5.001
4.906
4.935
27,128
-0.07(-1.33%)
Apr 29, 2011
4.964
5.038
4.964
5.001
19,176
+0.05(+1.04%)
Apr 28, 2011
4.906
4.994
4.906
4.950
36,623
+0.06(+1.20%)
Apr 27, 2011
4.810
4.898
4.810
4.891
51,142
+0.11(+2.31%)
Apr 26, 2011
4.847
4.883
4.766
4.780
47,983
-0.01(-0.15%)
Apr 25, 2011
4.876
5.001
4.640
4.788
113,356
-0.19(-3.85%)
Apr 21, 2011
4.979
4.979
4.825
4.979
21,324
-0.01(-0.15%)
Apr 20, 2011
4.920
5.045
4.920
4.987
40,122
+0.07(+1.35%)
Apr 19, 2011
4.795
4.942
4.788
4.920
29,019
+0.10(+1.98%)
Apr 18, 2011
4.891
4.891
4.721
4.825
29,669
-0.05(-1.06%)
Apr 15, 2011
4.825
4.920
4.714
4.876
23,826
+0.01(+0.15%)
Apr 14, 2011
4.883
4.964
4.537
4.869
147,588
-0.11(-2.29%)
Apr 13, 2011
5.068
5.068
4.972
4.983
20,167
-0.08(-1.67%)
Apr 12, 2011
5.112
5.134
5.009
5.068
24,464
+0.05(+1.02%)
Apr 11, 2011
5.149
5.149
5.009
5.016
32,089
-0.07(-1.29%)
Apr 08, 2011
5.090
5.090
5.075
5.082
11,401
-0.01(-0.16%)
Apr 07, 2011
5.149
5.156
5.082
5.090
14,991
-0.06(-1.14%)
Apr 06, 2011
5.149
5.222
5.068
5.149
16,631
+0.07(+1.30%)
Apr 05, 2011
5.001
5.082
4.935
5.082
25,127
+0.08(+1.62%)
Apr 04, 2011
5.156
5.156
4.995
5.001
43,145
-0.15(-3.00%)
Apr 01, 2011
5.141
5.221
5.023
5.156
63,920
-0.05(-0.99%)
Mar 31, 2011
5.230
5.252
5.193
5.208
12,081
-0.01(-0.14%)
Mar 30, 2011
5.215
5.230
5.127
5.215
18,523
+0.03(+0.57%)
Mar 29, 2011
5.200
5.260
5.104
5.185
35,837
-0.02(-0.42%)
Mar 28, 2011
5.208
5.250
5.186
5.208
60,310
+0.00(+0.00%)
Mar 25, 2011
5.172
5.243
5.172
5.208
30,993
+0.03(+0.54%)
Mar 24, 2011
5.222
5.243
5.180
5.180
45,003
-0.04(-0.68%)
Mar 23, 2011
5.222
5.222
5.157
5.215
26,804
+0.01(+0.14%)
Mar 22, 2011
5.057
5.208
5.050
5.208
31,095
+0.18(+3.57%)
Mar 21, 2011
5.093
5.143
4.940
5.028
70,969
+0.09(+1.74%)
Mar 18, 2011
5.057
5.057
4.942
4.942
88,516
-0.10(-1.99%)
Mar 17, 2011
5.057
5.064
4.992
5.042
33,066
+0.01(+0.14%)
Mar 16, 2011
5.035
5.050
4.971
5.035
30,036
-0.01(-0.14%)
Mar 15, 2011
5.021
5.057
4.726
5.042
134,784
-0.02(-0.43%)
Mar 14, 2011
5.078
5.107
5.057
5.064
30,422
-0.05(-0.98%)
Mar 11, 2011
5.093
5.136
5.057
5.114
23,990
+0.05(+0.99%)
Mar 10, 2011
5.064
5.085
5.014
5.064
37,119
+0.00(+0.00%)
Mar 09, 2011
5.157
5.157
5.028
5.064
44,392
-0.09(-1.81%)
Mar 08, 2011
5.121
5.172
5.114
5.157
36,959
+0.04(+0.70%)
Mar 07, 2011
5.164
5.222
5.100
5.121
61,094
-0.04(-0.83%)
Mar 04, 2011
5.222
5.222
5.100
5.164
40,069
-0.04(-0.69%)
Mar 03, 2011
5.172
5.208
5.136
5.200
17,952
+0.04(+0.84%)
Mar 02, 2011
5.164
5.164
5.093
5.157
17,273
+0.06(+1.13%)
Mar 01, 2011
5.200
5.200
5.100
5.100
24,477
-0.04(-0.84%)
Feb 28, 2011
5.150
5.200
5.129
5.143
27,773
-0.05(-0.97%)
Feb 25, 2011
5.100
5.208
5.078
5.193
36,251
+0.06(+1.23%)
Feb 24, 2011
5.143
5.164
5.107
5.130
21,410
+0.01(+0.18%)
Feb 23, 2011
5.100
5.172
5.085
5.121
20,904
-0.00(-0.03%)
Feb 22, 2011
5.172
5.208
5.093
5.123
50,594
-0.05(-0.94%)
Feb 18, 2011
5.164
5.208
5.121
5.172
35,032
+0.06(+1.12%)
Feb 17, 2011
5.093
5.143
5.093
5.114
23,517
+0.00(+0.00%)
Feb 16, 2011
5.121
5.121
5.071
5.114
27,983
+0.01(+0.28%)
Feb 15, 2011
5.121
5.208
5.042
5.100
38,312
+0.01(+0.17%)
Feb 14, 2011
5.100
5.157
5.035
5.091
48,102
-0.01(-0.17%)
Feb 11, 2011
5.078
5.129
5.064
5.100
32,020
+0.00(+0.00%)
Feb 10, 2011
5.100
5.136
5.028
5.100
61,017
-0.01(-0.28%)
Feb 09, 2011
5.136
5.164
5.100
5.114
47,967
-0.02(-0.42%)
Feb 08, 2011
5.136
5.150
5.121
5.136
26,574
+0.00(+0.00%)
Feb 07, 2011
5.150
5.150
5.107
5.136
55,188
-0.01(-0.28%)
Feb 04, 2011
5.121
5.171
5.114
5.150
10,579
+0.00(+0.00%)
Feb 03, 2011
5.157
5.172
5.114
5.150
38,979
-0.01(-0.14%)
Feb 02, 2011
5.136
5.200
5.114
5.157
26,862
+0.00(+0.00%)
Feb 01, 2011
5.243
5.308
5.085
5.157
37,627
-0.01(-0.14%)
Jan 31, 2011
5.172
5.172
5.085
5.164
17,067
+0.01(+0.14%)
Jan 28, 2011
5.208
5.208
5.150
5.157
43,453
-0.03(-0.55%)
Jan 27, 2011
5.150
5.208
5.150
5.186
19,110
-0.01(-0.28%)
Jan 26, 2011
5.164
5.208
5.121
5.200
39,600
+0.04(+0.84%)
Jan 25, 2011
5.164
5.172
5.107
5.157
50,151
+0.02(+0.42%)
Jan 24, 2011
5.179
5.200
5.085
5.136
54,704
-0.04(-0.83%)
Jan 21, 2011
5.093
5.222
5.057
5.179
41,372
+0.07(+1.41%)
Jan 20, 2011
5.078
5.157
5.043
5.107
84,458
-0.07(-1.39%)
Jan 19, 2011
5.330
5.330
5.143
5.179
37,383
-0.11(-2.17%)
Jan 18, 2011
5.322
5.337
5.243
5.294
49,539
-0.04(-0.75%)
Jan 14, 2011
5.272
5.351
5.236
5.334
30,604
+0.09(+1.73%)
Jan 13, 2011
5.186
5.279
5.150
5.243
47,637
+0.01(+0.27%)
Jan 12, 2011
5.236
5.236
5.136
5.229
80,272
-0.01(-0.14%)
Jan 11, 2011
5.222
5.243
5.172
5.236
59,327
+0.06(+1.25%)
Jan 10, 2011
5.215
5.236
5.164
5.172
91,494
-0.01(-0.28%)
Jan 07, 2011
5.006
5.208
5.006
5.186
133,989
+0.21(+4.18%)
Jan 06, 2011
5.028
5.129
4.956
4.978
75,151
-0.05(-1.00%)
Jan 05, 2011
4.992
5.028
4.942
5.028
62,731
+0.02(+0.43%)
Jan 04, 2011
4.992
5.042
4.963
5.006
72,992
+0.01(+0.29%)
Jan 03, 2011
5.014
5.014
4.848
4.992
122,900
-0.01(-0.14%)
Dec 31, 2010
4.848
4.999
4.841
4.999
100,996
+0.16(+3.26%)
Dec 30, 2010
4.848
4.848
4.812
4.841
53,020
-0.01(-0.15%)
Dec 29, 2010
4.848
4.848
4.820
4.848
54,482
+0.01(+0.30%)
Dec 28, 2010
4.848
4.848
4.733
4.834
84,496
+0.11(+2.44%)
Dec 27, 2010
4.719
4.789
4.698
4.719
186,317
+0.01(+0.30%)
Dec 23, 2010
4.712
4.719
4.705
4.705
52,039
-0.01(-0.30%)
Dec 22, 2010
4.719
4.726
4.712
4.719
140,606
+0.02(+0.45%)
Dec 21, 2010
4.719
4.789
4.698
4.698
270,888
-0.01(-0.15%)
Dec 20, 2010
4.684
4.719
4.684
4.705
165,822
+0.00(+0.00%)
Dec 17, 2010
4.684
4.719
4.621
4.705
48,783
+0.01(+0.15%)
Dec 16, 2010
4.565
4.712
4.565
4.698
97,714
+0.08(+1.66%)
Dec 15, 2010
4.635
4.635
4.587
4.621
47,607
-0.01(-0.30%)
Dec 14, 2010
4.593
4.642
4.586
4.635
101,673
+0.04(+0.91%)
Dec 13, 2010
4.628
4.649
4.571
4.593
48,905
+0.01(+0.31%)
Dec 10, 2010
4.537
4.579
4.516
4.579
149,284
+0.04(+0.92%)
Dec 09, 2010
4.474
4.537
4.474
4.537
31,450
+0.03(+0.77%)
Dec 08, 2010
4.495
4.530
4.460
4.502
15,549
-0.02(-0.46%)
Dec 07, 2010
4.537
4.537
4.488
4.523
61,509
-0.01(-0.15%)
Dec 06, 2010
4.495
4.530
4.495
4.530
82,976
+0.03(+0.78%)
Dec 03, 2010
4.460
4.502
4.453
4.495
29,471
-0.01(-0.16%)
Dec 02, 2010
4.460
4.509
4.430
4.502
73,475
+0.05(+1.10%)
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.