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
Anika Therapeutics
(NQ:
ANIK
)
24.57
-0.12 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2009
8.140
8.140
7.860
8.010
28,203
-0.06(-0.74%)
Nov 27, 2009
7.900
8.070
7.750
8.070
11,014
+0.04(+0.50%)
Nov 25, 2009
8.070
8.070
7.900
8.030
19,868
-0.09(-1.11%)
Nov 24, 2009
8.150
8.270
8.110
8.120
18,240
-0.03(-0.37%)
Nov 23, 2009
8.020
8.250
8.020
8.150
35,426
+0.12(+1.49%)
Nov 20, 2009
8.030
8.120
7.899
8.030
15,330
-0.08(-0.99%)
Nov 19, 2009
8.210
8.290
7.990
8.110
40,520
+0.06(+0.75%)
Nov 18, 2009
8.030
8.130
7.860
8.050
24,390
+0.03(+0.37%)
Nov 17, 2009
8.250
8.330
7.970
8.020
28,091
-0.06(-0.74%)
Nov 16, 2009
8.370
8.750
8.080
8.080
64,293
-0.23(-2.77%)
Nov 13, 2009
7.900
8.400
7.800
8.310
30,452
+0.35(+4.40%)
Nov 12, 2009
7.952
8.100
7.870
7.960
22,523
-0.10(-1.24%)
Nov 11, 2009
8.100
8.100
7.660
8.060
27,138
+0.10(+1.26%)
Nov 10, 2009
8.270
8.272
7.840
7.960
59,402
-0.33(-3.98%)
Nov 09, 2009
7.520
8.400
7.520
8.290
110,305
+0.79(+10.53%)
Nov 06, 2009
7.250
7.638
7.250
7.500
39,024
+0.22(+3.02%)
Nov 05, 2009
7.140
7.330
7.140
7.280
26,096
+0.08(+1.11%)
Nov 04, 2009
7.380
7.400
7.110
7.200
50,217
-0.16(-2.17%)
Nov 03, 2009
7.330
7.602
7.320
7.360
22,959
-0.15(-2.00%)
Nov 02, 2009
7.150
7.570
7.150
7.510
58,205
+0.19(+2.60%)
Oct 30, 2009
7.430
7.710
7.240
7.320
103,026
-0.47(-6.03%)
Oct 29, 2009
7.350
7.980
7.290
7.790
254,274
+0.52(+7.15%)
Oct 28, 2009
6.630
7.600
6.580
7.270
407,109
+0.96(+15.21%)
Oct 27, 2009
6.050
6.560
6.050
6.310
94,828
+0.20(+3.27%)
Oct 26, 2009
6.340
6.380
6.110
6.110
27,866
-0.17(-2.71%)
Oct 23, 2009
6.200
6.350
6.150
6.280
80,491
+0.13(+2.11%)
Oct 22, 2009
6.100
6.210
6.020
6.150
10,530
+0.04(+0.65%)
Oct 21, 2009
6.180
6.187
6.070
6.110
47,916
-0.02(-0.33%)
Oct 20, 2009
6.150
6.220
6.100
6.130
52,835
-0.09(-1.45%)
Oct 19, 2009
6.230
6.230
6.150
6.220
28,371
+0.01(+0.16%)
Oct 16, 2009
6.310
6.320
6.150
6.210
17,926
+0.01(+0.16%)
Oct 15, 2009
6.110
6.200
6.070
6.200
42,668
+0.07(+1.14%)
Oct 14, 2009
6.160
6.230
5.920
6.130
87,631
-0.07(-1.06%)
Oct 13, 2009
6.150
6.240
6.140
6.196
26,227
+0.04(+0.58%)
Oct 12, 2009
6.150
6.220
6.099
6.160
40,665
-0.07(-1.09%)
Oct 09, 2009
6.180
6.250
6.160
6.228
9,551
+0.03(+0.52%)
Oct 08, 2009
6.390
6.409
6.160
6.196
36,150
-0.11(-1.81%)
Oct 07, 2009
6.380
6.380
6.300
6.310
9,178
-0.05(-0.79%)
Oct 06, 2009
6.472
6.480
6.340
6.360
25,205
+0.04(+0.63%)
Oct 05, 2009
6.440
6.490
6.270
6.320
18,339
+0.06(+0.96%)
Oct 02, 2009
6.460
6.470
6.071
6.260
79,808
-0.24(-3.69%)
Oct 01, 2009
6.500
6.560
6.430
6.500
40,479
+0.00(+0.00%)
Sep 30, 2009
6.590
6.590
6.500
6.500
20,131
-0.15(-2.26%)
Sep 29, 2009
6.650
6.650
6.510
6.650
5,986
+0.08(+1.22%)
Sep 28, 2009
6.650
6.650
6.500
6.570
55,392
-0.01(-0.15%)
Sep 25, 2009
6.380
6.660
6.350
6.580
15,600
+0.12(+1.86%)
Sep 24, 2009
6.670
6.739
6.390
6.460
50,736
-0.27(-4.05%)
Sep 23, 2009
6.890
6.920
6.732
6.732
26,221
-0.14(-2.00%)
Sep 22, 2009
6.520
7.060
6.520
6.870
141,504
+0.35(+5.37%)
Sep 21, 2009
6.460
6.570
6.400
6.520
23,785
-0.01(-0.15%)
Sep 18, 2009
6.430
6.530
6.380
6.530
40,793
+0.10(+1.56%)
Sep 17, 2009
6.280
6.510
6.280
6.430
53,687
+0.15(+2.39%)
Sep 16, 2009
6.150
6.380
6.150
6.280
28,727
-0.01(-0.16%)
Sep 15, 2009
6.520
6.520
6.290
6.290
68,561
-0.22(-3.38%)
Sep 14, 2009
6.500
6.600
6.490
6.510
24,945
+0.01(+0.15%)
Sep 11, 2009
6.670
6.718
6.500
6.500
46,755
-0.08(-1.22%)
Sep 10, 2009
6.650
6.790
6.580
6.580
29,636
-0.15(-2.23%)
Sep 09, 2009
6.610
6.790
6.514
6.730
97,420
+0.23(+3.54%)
Sep 08, 2009
6.460
6.630
6.408
6.500
67,634
-0.05(-0.76%)
Sep 04, 2009
6.180
6.560
6.150
6.550
113,089
+0.40(+6.50%)
Sep 03, 2009
6.160
6.160
6.050
6.150
61,228
+0.11(+1.80%)
Sep 02, 2009
6.000
6.170
5.870
6.041
68,262
+0.05(+0.76%)
Sep 01, 2009
5.950
6.090
5.860
5.996
64,510
-0.00(-0.07%)
Aug 31, 2009
6.040
6.100
5.790
6.000
165,556
-0.04(-0.66%)
Aug 28, 2009
6.160
6.300
6.020
6.040
82,304
-0.12(-1.95%)
Aug 27, 2009
6.100
6.380
6.060
6.160
79,778
-0.11(-1.75%)
Aug 26, 2009
6.000
6.320
6.000
6.270
126,343
+0.22(+3.64%)
Aug 25, 2009
6.240
6.250
5.820
6.050
252,792
-0.14(-2.26%)
Aug 24, 2009
6.490
6.500
6.020
6.190
257,985
-0.08(-1.28%)
Aug 21, 2009
6.840
7.050
6.210
6.270
749,431
-0.88(-12.31%)
Aug 20, 2009
6.520
8.800
6.520
7.150
3,624,959
+2.09(+41.25%)
Aug 19, 2009
5.041
5.080
5.040
5.062
7,517
-0.03(-0.55%)
Aug 18, 2009
5.000
5.130
4.980
5.090
11,300
+0.13(+2.62%)
Aug 17, 2009
4.990
5.030
4.960
4.960
16,186
-0.09(-1.78%)
Aug 14, 2009
5.078
5.120
5.040
5.050
12,402
-0.05(-0.98%)
Aug 13, 2009
5.090
5.200
5.070
5.100
16,200
+0.00(+0.00%)
Aug 12, 2009
5.000
5.100
4.980
5.100
74,892
+0.12(+2.41%)
Aug 11, 2009
5.000
5.030
4.980
4.980
25,573
-0.02(-0.40%)
Aug 10, 2009
5.000
5.040
4.950
5.000
31,470
-0.04(-0.79%)
Aug 07, 2009
5.400
5.400
4.590
5.040
400,611
-0.36(-6.67%)
Aug 06, 2009
5.460
5.460
5.370
5.400
13,434
-0.05(-0.92%)
Aug 05, 2009
5.520
5.520
5.420
5.450
23,653
-0.15(-2.68%)
Aug 04, 2009
5.600
5.680
5.600
5.600
16,307
-0.01(-0.18%)
Aug 03, 2009
5.820
5.820
5.420
5.610
232,236
-0.17(-2.87%)
Jul 31, 2009
5.680
5.810
5.620
5.776
23,347
+0.23(+4.07%)
Jul 30, 2009
5.620
5.660
5.500
5.550
69,280
-0.11(-1.94%)
Jul 29, 2009
5.720
5.720
5.640
5.660
4,347
-0.05(-0.88%)
Jul 28, 2009
5.700
5.740
5.640
5.710
6,655
+0.01(+0.18%)
Jul 27, 2009
5.730
5.880
5.700
5.700
24,200
-0.10(-1.72%)
Jul 24, 2009
5.740
5.840
5.730
5.800
41,766
-0.04(-0.68%)
Jul 23, 2009
5.980
6.330
5.800
5.840
44,719
-0.10(-1.62%)
Jul 22, 2009
5.810
5.970
5.674
5.936
11,332
+0.03(+0.44%)
Jul 21, 2009
5.760
6.070
5.600
5.910
45,458
+0.17(+2.96%)
Jul 20, 2009
5.630
5.750
5.340
5.740
30,018
+0.24(+4.36%)
Jul 17, 2009
5.350
5.610
5.280
5.500
27,532
+0.07(+1.29%)
Jul 16, 2009
5.280
5.430
5.280
5.430
2,700
+0.05(+0.93%)
Jul 15, 2009
5.160
5.490
5.160
5.380
13,978
+0.10(+1.89%)
Jul 14, 2009
5.000
5.330
4.980
5.280
37,528
+0.27(+5.39%)
Jul 13, 2009
5.000
5.030
4.980
5.010
6,593
-0.06(-1.18%)
Jul 10, 2009
5.110
5.110
4.980
5.070
3,900
+0.04(+0.80%)
Jul 09, 2009
4.970
5.150
4.970
5.030
10,900
+0.08(+1.62%)
Jul 08, 2009
4.990
5.130
4.950
4.950
10,700
-0.09(-1.79%)
Jul 07, 2009
5.040
5.330
4.960
5.040
18,585
+0.04(+0.80%)
Jul 06, 2009
4.800
5.210
4.800
5.000
44,165
+0.19(+3.95%)
Jul 02, 2009
4.800
4.950
4.780
4.810
9,500
-0.02(-0.41%)
Jul 01, 2009
4.840
5.070
4.800
4.830
24,930
+0.08(+1.68%)
Jun 30, 2009
5.070
5.070
4.750
4.750
15,154
-0.32(-6.31%)
Jun 29, 2009
4.710
5.070
4.620
5.070
11,599
+0.44(+9.50%)
Jun 26, 2009
4.500
5.200
4.350
4.630
76,366
+0.12(+2.66%)
Jun 25, 2009
4.590
4.990
4.510
4.510
33,447
-0.10(-2.17%)
Jun 24, 2009
4.965
4.965
4.610
4.610
37,303
-0.22(-4.55%)
Jun 23, 2009
5.170
5.170
4.800
4.830
35,578
-0.07(-1.43%)
Jun 22, 2009
5.270
5.280
4.840
4.900
34,634
-0.09(-1.80%)
Jun 19, 2009
5.020
5.070
4.950
4.990
29,694
-0.08(-1.58%)
Jun 18, 2009
5.280
5.280
5.020
5.070
31,611
-0.16(-3.06%)
Jun 17, 2009
5.170
5.240
5.130
5.230
1,100
-0.02(-0.38%)
Jun 16, 2009
5.290
5.316
5.120
5.250
55,000
+0.10(+1.94%)
Jun 15, 2009
5.450
5.450
5.150
5.150
107,086
-0.33(-6.02%)
Jun 12, 2009
5.440
5.530
5.356
5.480
11,163
+0.03(+0.55%)
Jun 11, 2009
5.255
5.450
5.255
5.450
21,453
+0.21(+4.01%)
Jun 10, 2009
5.200
5.290
5.190
5.240
33,500
+0.04(+0.77%)
Jun 09, 2009
5.150
5.200
5.150
5.200
10,423
+0.00(+0.00%)
Jun 08, 2009
5.200
5.260
5.080
5.200
23,600
+0.05(+0.97%)
Jun 05, 2009
5.210
5.220
5.150
5.150
22,950
+0.02(+0.39%)
Jun 04, 2009
5.100
5.200
5.100
5.130
28,291
+0.00(+0.00%)
Jun 03, 2009
5.200
5.220
5.110
5.130
10,788
-0.07(-1.35%)
Jun 02, 2009
5.220
5.260
5.140
5.200
18,977
+0.00(+0.00%)
Jun 01, 2009
5.030
5.268
5.030
5.200
49,250
+0.15(+2.97%)
May 29, 2009
5.100
5.120
5.020
5.050
18,436
+0.02(+0.40%)
May 28, 2009
5.010
5.060
5.000
5.030
3,225
+0.01(+0.20%)
May 27, 2009
5.050
5.100
5.000
5.020
12,300
+0.01(+0.20%)
May 26, 2009
5.010
5.100
5.000
5.010
14,857
-0.07(-1.38%)
May 22, 2009
5.100
5.100
5.080
5.080
3,687
-0.02(-0.39%)
May 21, 2009
5.130
5.150
5.080
5.100
4,627
-0.04(-0.78%)
May 20, 2009
5.170
5.170
5.140
5.140
15,463
-0.03(-0.58%)
May 19, 2009
5.200
5.200
5.170
5.170
5,242
+0.00(+0.00%)
May 18, 2009
5.200
5.250
5.170
5.170
9,171
-0.03(-0.58%)
May 15, 2009
5.200
5.220
5.200
5.200
4,769
-0.04(-0.76%)
May 14, 2009
5.160
5.240
5.150
5.240
2,215
+0.08(+1.55%)
May 13, 2009
5.330
5.340
5.150
5.160
8,700
-0.11(-2.09%)
May 12, 2009
5.450
5.470
5.180
5.270
7,700
-0.14(-2.59%)
May 11, 2009
5.250
5.430
5.140
5.410
8,589
+0.24(+4.64%)
May 08, 2009
5.400
5.540
5.150
5.170
32,887
-0.17(-3.18%)
May 07, 2009
5.440
5.440
5.280
5.340
10,459
-0.06(-1.11%)
May 06, 2009
5.410
5.430
5.400
5.400
13,386
-0.14(-2.53%)
May 05, 2009
5.650
5.710
5.533
5.540
8,308
-0.26(-4.48%)
May 04, 2009
5.740
5.800
5.580
5.800
4,534
+0.15(+2.65%)
May 01, 2009
5.610
5.690
5.490
5.650
11,800
+0.05(+0.89%)
Apr 30, 2009
5.390
6.140
5.140
5.600
51,567
+0.16(+2.94%)
Apr 29, 2009
5.600
5.600
5.420
5.440
15,442
-0.19(-3.37%)
Apr 28, 2009
5.635
5.680
5.530
5.630
14,200
+0.07(+1.26%)
Apr 27, 2009
5.600
5.790
5.460
5.560
12,679
+0.01(+0.18%)
Apr 24, 2009
5.640
6.130
5.455
5.550
33,495
+0.22(+4.13%)
Apr 23, 2009
5.010
5.380
5.010
5.330
33,630
+0.30(+5.96%)
Apr 22, 2009
5.000
5.050
5.000
5.030
6,460
+0.03(+0.60%)
Apr 21, 2009
4.740
5.010
4.710
5.000
19,192
+0.29(+6.16%)
Apr 20, 2009
4.950
4.960
4.710
4.710
1,600
-0.20(-4.07%)
Apr 17, 2009
4.800
5.050
4.800
4.910
14,605
+0.11(+2.29%)
Apr 16, 2009
4.600
4.800
4.350
4.800
160,579
+0.19(+4.12%)
Apr 15, 2009
4.640
4.660
4.610
4.610
12,900
-0.08(-1.71%)
Apr 14, 2009
4.789
4.790
4.690
4.690
17,727
-0.02(-0.42%)
Apr 13, 2009
4.760
4.760
4.710
4.710
4,400
-0.01(-0.21%)
Apr 09, 2009
4.710
4.860
4.620
4.720
4,800
+0.13(+2.83%)
Apr 08, 2009
4.710
4.710
4.570
4.590
2,400
-0.03(-0.65%)
Apr 07, 2009
4.470
4.830
4.470
4.620
9,972
+0.01(+0.27%)
Apr 06, 2009
4.600
4.610
4.560
4.607
5,194
+0.06(+1.26%)
Apr 03, 2009
4.530
4.612
4.500
4.550
5,717
-0.12(-2.57%)
Apr 02, 2009
4.780
4.830
4.420
4.670
12,910
+0.04(+0.86%)
Apr 01, 2009
4.550
4.650
4.440
4.630
12,650
+0.04(+0.87%)
Mar 31, 2009
4.750
4.750
4.440
4.590
10,913
+0.03(+0.66%)
Mar 30, 2009
4.650
4.650
4.560
4.560
2,425
-0.30(-6.17%)
Mar 26, 2009
4.590
4.890
4.590
4.860
20,812
+0.15(+3.18%)
Mar 25, 2009
4.504
4.851
4.430
4.710
14,775
+0.22(+4.90%)
Mar 24, 2009
4.400
4.610
4.350
4.490
18,224
-0.13(-2.81%)
Mar 23, 2009
4.430
4.700
4.430
4.620
8,650
+0.09(+1.99%)
Mar 20, 2009
4.550
4.630
4.330
4.530
20,009
+0.18(+4.14%)
Mar 19, 2009
4.570
4.640
4.220
4.350
26,550
-0.22(-4.81%)
Mar 18, 2009
4.670
4.690
4.530
4.570
43,393
-0.24(-4.99%)
Mar 17, 2009
4.560
4.810
4.360
4.810
25,020
+0.13(+2.78%)
Mar 16, 2009
4.720
4.740
4.400
4.680
27,785
+0.15(+3.31%)
Mar 13, 2009
5.020
5.070
4.460
4.530
28,250
-0.48(-9.58%)
Mar 12, 2009
4.350
5.190
4.340
5.010
76,435
+0.62(+14.12%)
Mar 11, 2009
3.870
4.410
3.780
4.390
59,945
+0.48(+12.28%)
Mar 10, 2009
3.500
4.000
3.500
3.910
58,999
+0.39(+11.08%)
Mar 09, 2009
3.530
3.640
3.500
3.520
33,743
-0.03(-0.85%)
Mar 06, 2009
3.000
3.550
3.000
3.550
106,438
+0.28(+8.57%)
Mar 05, 2009
3.050
3.380
3.050
3.270
17,700
+0.15(+4.80%)
Mar 04, 2009
3.200
3.200
3.080
3.120
4,537
+0.07(+2.30%)
Mar 02, 2009
3.260
3.420
3.030
3.050
33,669
-0.37(-10.82%)
Feb 27, 2009
3.510
3.710
3.330
3.420
19,236
-0.28(-7.57%)
Feb 26, 2009
3.720
3.950
3.630
3.700
18,742
-0.01(-0.27%)
Feb 25, 2009
3.550
3.900
3.210
3.710
36,790
+0.15(+4.21%)
Feb 24, 2009
3.290
3.590
3.210
3.560
31,698
+0.19(+5.64%)
Feb 23, 2009
3.500
3.540
3.370
3.370
11,257
-0.14(-3.99%)
Feb 20, 2009
3.740
3.740
3.510
3.510
8,266
-0.22(-5.90%)
Feb 19, 2009
3.750
3.750
3.540
3.730
16,791
+0.11(+3.04%)
Feb 18, 2009
3.950
3.950
3.620
3.620
28,428
-0.33(-8.35%)
Feb 17, 2009
3.800
3.950
3.700
3.950
26,991
+0.17(+4.50%)
Feb 13, 2009
3.950
3.960
3.780
3.780
15,288
-0.07(-1.82%)
Feb 12, 2009
3.870
3.950
3.850
3.850
20,067
-0.20(-4.94%)
Feb 11, 2009
3.960
4.060
3.790
4.050
37,051
+0.24(+6.30%)
Feb 10, 2009
3.820
4.010
3.770
3.810
31,261
+0.04(+1.06%)
Feb 09, 2009
3.850
3.980
3.750
3.770
53,561
-0.12(-3.08%)
Feb 06, 2009
3.950
3.961
3.810
3.890
28,183
-0.11(-2.75%)
Feb 05, 2009
4.000
4.050
4.000
4.000
16,688
+0.00(+0.00%)
Feb 04, 2009
4.200
4.200
4.000
4.000
22,585
-0.03(-0.74%)
Feb 03, 2009
4.080
4.110
4.020
4.030
6,500
-0.11(-2.66%)
Feb 02, 2009
4.050
4.149
4.000
4.140
72,320
+0.06(+1.47%)
Jan 30, 2009
4.170
4.240
4.010
4.080
31,470
-0.04(-0.97%)
Jan 29, 2009
4.200
4.200
4.050
4.120
22,862
-0.07(-1.67%)
Jan 28, 2009
4.000
4.500
4.000
4.190
32,201
+0.18(+4.49%)
Jan 27, 2009
4.080
4.180
4.000
4.010
26,701
+0.08(+2.04%)
Jan 26, 2009
3.930
4.010
3.810
3.930
13,555
-0.12(-2.96%)
Jan 23, 2009
4.220
4.300
3.760
4.050
30,955
-0.15(-3.57%)
Jan 22, 2009
4.250
4.300
4.200
4.200
8,483
-0.20(-4.55%)
Jan 21, 2009
4.360
4.450
4.250
4.400
33,519
+0.00(+0.00%)
Jan 20, 2009
4.530
4.530
4.350
4.400
10,625
-0.08(-1.79%)
Jan 16, 2009
4.720
4.720
4.370
4.480
13,875
-0.27(-5.68%)
Jan 15, 2009
4.460
4.750
4.160
4.750
54,533
+0.23(+5.09%)
Jan 14, 2009
4.680
4.700
4.450
4.520
20,435
-0.25(-5.24%)
Jan 13, 2009
4.650
5.200
4.650
4.770
59,432
+0.06(+1.27%)
Jan 12, 2009
4.850
4.950
4.600
4.710
62,059
-0.07(-1.46%)
Jan 09, 2009
4.740
4.900
4.710
4.780
72,325
+0.13(+2.80%)
Jan 08, 2009
4.250
4.702
4.000
4.650
128,322
+0.88(+23.34%)
Jan 07, 2009
4.230
4.310
3.750
3.770
85,187
-0.42(-10.02%)
Jan 06, 2009
3.580
4.200
3.540
4.190
118,938
+0.70(+20.06%)
Jan 05, 2009
3.150
3.500
3.140
3.490
107,986
+0.37(+11.86%)
Jan 02, 2009
3.070
3.120
2.960
3.120
53,300
+0.08(+2.63%)
Dec 31, 2008
3.030
3.100
2.960
3.040
160,871
+0.04(+1.33%)
Dec 30, 2008
3.030
3.100
3.000
3.000
94,090
-0.08(-2.60%)
Dec 29, 2008
3.220
3.250
3.050
3.080
73,928
-0.10(-3.14%)
Dec 26, 2008
3.210
3.210
3.163
3.180
36,574
-0.04(-1.24%)
Dec 24, 2008
3.200
3.300
3.150
3.220
23,634
+0.07(+2.22%)
Dec 23, 2008
3.290
3.300
3.150
3.150
29,004
-0.14(-4.26%)
Dec 22, 2008
3.260
3.310
3.230
3.290
36,347
-0.01(-0.30%)
Dec 19, 2008
3.250
3.300
3.220
3.300
37,335
+0.05(+1.54%)
Dec 18, 2008
3.240
3.350
3.190
3.250
33,490
-0.07(-2.11%)
Dec 17, 2008
3.210
3.320
3.200
3.320
19,245
+0.02(+0.61%)
Dec 16, 2008
3.230
3.315
3.170
3.300
56,526
+0.06(+1.85%)
Dec 15, 2008
3.310
3.390
3.230
3.240
20,400
-0.03(-1.01%)
Dec 12, 2008
3.250
3.390
3.230
3.273
22,526
-0.03(-0.82%)
Dec 11, 2008
3.470
3.470
3.280
3.300
16,032
-0.14(-4.07%)
Dec 10, 2008
3.600
3.600
3.400
3.440
21,675
-0.06(-1.71%)
Dec 09, 2008
3.590
3.650
3.500
3.500
37,420
-0.10(-2.78%)
Dec 08, 2008
3.560
3.620
3.550
3.600
26,422
-0.02(-0.56%)
Dec 05, 2008
3.650
3.650
3.560
3.620
24,300
-0.02(-0.55%)
Dec 04, 2008
3.650
3.665
3.580
3.640
29,691
+0.01(+0.28%)
Dec 03, 2008
3.680
3.770
3.600
3.630
2,300
-0.17(-4.47%)
Dec 02, 2008
3.780
3.800
3.660
3.800
44,339
-0.02(-0.52%)
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.