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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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
8.220
8.350
8.065
8.320
445,180
+0.02(+0.24%)
Nov 29, 2010
8.440
8.460
8.057
8.300
453,466
-0.15(-1.78%)
Nov 26, 2010
8.340
8.500
8.240
8.450
292,392
+0.08(+0.96%)
Nov 24, 2010
8.140
8.370
8.370
8.370
844,745
+0.28(+3.46%)
Nov 23, 2010
7.990
8.120
7.890
8.090
485,186
+0.04(+0.50%)
Nov 22, 2010
8.100
8.170
7.900
8.050
491,967
-0.04(-0.49%)
Nov 19, 2010
8.130
8.230
7.980
8.090
675,826
+0.04(+0.50%)
Nov 18, 2010
7.990
8.080
7.830
8.050
600,018
+0.21(+2.68%)
Nov 17, 2010
7.850
7.966
7.770
7.840
360,813
+0.02(+0.26%)
Nov 16, 2010
7.620
7.830
7.560
7.820
977,719
+0.15(+1.96%)
Nov 15, 2010
7.730
7.800
7.650
7.670
281,135
+0.01(+0.13%)
Nov 12, 2010
7.740
7.890
7.550
7.660
480,768
-0.18(-2.30%)
Nov 11, 2010
7.710
7.870
7.630
7.840
331,275
+0.03(+0.38%)
Nov 10, 2010
7.850
7.860
7.650
7.810
609,239
-0.05(-0.64%)
Nov 09, 2010
8.030
8.080
7.820
7.860
758,243
-0.14(-1.75%)
Nov 08, 2010
7.870
8.010
7.710
8.000
901,465
+0.00(+0.00%)
Nov 05, 2010
8.010
8.070
7.870
8.000
475,903
-0.01(-0.12%)
Nov 04, 2010
7.730
8.060
7.630
8.010
1,019,090
+0.52(+6.94%)
Nov 03, 2010
7.860
7.910
7.430
7.490
1,238,783
-0.32(-4.10%)
Nov 02, 2010
8.010
8.140
7.650
7.810
949,200
-0.21(-2.62%)
Nov 01, 2010
8.300
8.380
7.900
8.020
911,371
-0.20(-2.43%)
Oct 29, 2010
8.010
8.460
8.000
8.220
988,586
+0.16(+1.99%)
Oct 28, 2010
8.180
8.190
8.010
8.060
611,928
+0.13(+1.64%)
Oct 27, 2010
8.010
8.090
7.890
7.930
923,972
-0.07(-0.88%)
Oct 25, 2010
8.120
8.200
7.960
8.000
605,769
-0.09(-1.11%)
Oct 22, 2010
8.000
8.090
7.920
8.090
566,738
+0.15(+1.89%)
Oct 21, 2010
8.050
8.170
7.790
7.940
972,901
-0.02(-0.25%)
Oct 20, 2010
7.770
8.040
7.660
7.960
1,366,860
+0.25(+3.24%)
Oct 19, 2010
7.680
7.870
7.530
7.710
1,013,137
-0.06(-0.77%)
Oct 18, 2010
7.830
8.080
7.660
7.770
1,470,551
-0.09(-1.15%)
Oct 15, 2010
7.600
7.900
7.410
7.860
1,988,645
+0.33(+4.38%)
Oct 14, 2010
7.150
7.530
6.950
7.530
2,044,829
+0.46(+6.51%)
Oct 13, 2010
7.340
7.490
7.060
7.070
1,328,504
-0.22(-3.02%)
Oct 12, 2010
7.460
7.500
7.150
7.290
1,844,284
-0.15(-2.02%)
Oct 11, 2010
7.680
7.800
7.420
7.440
3,903,656
+0.34(+4.79%)
Oct 08, 2010
7.180
7.320
6.690
7.100
7,677,211
+0.40(+5.97%)
Oct 07, 2010
6.610
6.760
6.520
6.700
895,927
+0.14(+2.13%)
Oct 06, 2010
6.500
6.560
6.410
6.560
752,399
+0.07(+1.08%)
Oct 05, 2010
6.350
6.650
6.290
6.490
1,287,113
+0.23(+3.67%)
Oct 04, 2010
6.240
6.320
6.150
6.260
756,757
+0.02(+0.32%)
Oct 01, 2010
6.290
6.290
6.060
6.240
876,530
-0.03(-0.48%)
Sep 30, 2010
6.080
6.340
6.010
6.270
1,002,333
+0.21(+3.47%)
Sep 29, 2010
5.980
6.160
5.850
6.060
1,084,336
+0.07(+1.17%)
Sep 28, 2010
5.700
5.990
5.580
5.990
913,947
+0.29(+5.09%)
Sep 27, 2010
5.780
5.780
5.540
5.700
423,968
+0.01(+0.18%)
Sep 24, 2010
5.640
5.720
5.510
5.690
517,596
+0.17(+3.08%)
Sep 23, 2010
5.490
5.640
5.450
5.520
470,392
+0.01(+0.18%)
Sep 22, 2010
5.470
5.750
5.470
5.510
767,812
+0.03(+0.55%)
Sep 21, 2010
5.530
5.620
5.420
5.480
563,633
-0.03(-0.54%)
Sep 20, 2010
5.330
5.570
5.300
5.510
709,133
+0.22(+4.16%)
Sep 17, 2010
5.540
5.540
5.285
5.290
4,148,280
-0.34(-6.04%)
Sep 15, 2010
5.500
5.730
5.470
5.630
477,637
+0.11(+1.99%)
Sep 14, 2010
5.580
5.680
5.510
5.520
434,802
-0.05(-0.90%)
Sep 13, 2010
5.580
5.700
5.530
5.570
732,975
+0.06(+1.09%)
Sep 10, 2010
5.510
5.600
5.320
5.510
592,887
+0.04(+0.73%)
Sep 09, 2010
5.590
5.670
5.380
5.470
734,202
-0.03(-0.55%)
Sep 08, 2010
5.440
5.650
5.440
5.500
600,792
+0.06(+1.10%)
Sep 07, 2010
5.610
5.710
5.340
5.440
741,192
-0.18(-3.20%)
Sep 03, 2010
5.760
5.850
5.600
5.620
843,132
+0.00(+0.00%)
Sep 02, 2010
5.480
5.690
5.470
5.620
918,170
+0.18(+3.31%)
Sep 01, 2010
5.430
5.600
5.400
5.440
1,181,748
+0.10(+1.87%)
Aug 31, 2010
5.680
5.720
5.330
5.340
1,377,501
-0.32(-5.62%)
Aug 30, 2010
5.260
5.750
5.250
5.658
3,541,880
+0.50(+9.65%)
Aug 27, 2010
5.990
5.990
4.960
5.160
7,340,443
-3.23(-38.50%)
Aug 26, 2010
8.580
8.700
8.350
8.390
265,900
-0.17(-1.99%)
Aug 25, 2010
8.460
8.620
8.330
8.560
288,898
+0.06(+0.71%)
Aug 24, 2010
8.540
8.650
8.401
8.500
351,923
-0.20(-2.30%)
Aug 23, 2010
8.760
8.850
8.550
8.700
362,424
-0.01(-0.11%)
Aug 20, 2010
8.560
8.820
8.560
8.710
429,757
+0.13(+1.52%)
Aug 19, 2010
9.090
9.160
8.580
8.580
513,579
-0.53(-5.82%)
Aug 18, 2010
9.020
9.500
8.870
9.110
736,208
+0.07(+0.77%)
Aug 17, 2010
8.990
9.110
8.770
9.040
255,386
+0.17(+1.92%)
Aug 16, 2010
8.900
9.100
8.700
8.870
624,971
-0.11(-1.22%)
Aug 13, 2010
9.050
9.220
8.900
8.980
317,426
-0.13(-1.43%)
Aug 12, 2010
8.770
9.240
8.730
9.110
435,714
+0.18(+2.02%)
Aug 11, 2010
9.190
9.350
8.910
8.930
449,106
-0.49(-5.20%)
Aug 10, 2010
9.490
9.660
9.260
9.420
320,717
-0.24(-2.48%)
Aug 09, 2010
9.270
9.700
9.150
9.660
395,873
+0.49(+5.34%)
Aug 06, 2010
9.140
9.430
8.900
9.170
374,296
-0.13(-1.40%)
Aug 05, 2010
9.660
9.690
9.250
9.300
414,072
-0.47(-4.81%)
Aug 04, 2010
9.620
9.780
9.360
9.770
276,798
+0.18(+1.88%)
Aug 03, 2010
9.530
9.750
9.060
9.590
462,863
+0.03(+0.31%)
Aug 02, 2010
9.570
9.690
9.460
9.560
450,520
+0.13(+1.38%)
Jul 30, 2010
8.980
9.510
8.880
9.430
337,189
+0.28(+3.06%)
Jul 29, 2010
9.070
9.211
8.820
9.150
302,581
+0.21(+2.35%)
Jul 28, 2010
9.480
9.600
8.930
8.940
349,303
-0.59(-6.19%)
Jul 27, 2010
9.740
9.750
9.200
9.530
402,289
-0.15(-1.55%)
Jul 26, 2010
9.200
9.710
9.020
9.680
658,512
+0.54(+5.91%)
Jul 23, 2010
8.670
9.230
8.670
9.140
613,036
+0.42(+4.82%)
Jul 22, 2010
8.560
8.750
8.430
8.720
490,717
+0.31(+3.69%)
Jul 21, 2010
8.800
8.800
8.380
8.410
319,705
-0.26(-3.00%)
Jul 20, 2010
8.380
8.700
8.260
8.670
289,680
+0.16(+1.88%)
Jul 19, 2010
8.330
8.780
8.140
8.510
669,596
+0.21(+2.53%)
Jul 16, 2010
8.770
8.890
8.290
8.300
608,313
-0.58(-6.53%)
Jul 15, 2010
8.950
9.100
8.770
8.880
270,145
-0.09(-1.00%)
Jul 14, 2010
9.130
9.240
8.832
8.970
290,272
-0.22(-2.39%)
Jul 13, 2010
8.830
9.250
8.775
9.190
724,635
+0.53(+6.12%)
Jul 12, 2010
8.930
8.980
8.660
8.660
301,248
-0.33(-3.67%)
Jul 09, 2010
8.910
9.000
8.720
8.990
530,522
+0.04(+0.39%)
Jul 08, 2010
9.070
9.070
8.600
8.955
730,497
-0.04(-0.39%)
Jul 07, 2010
8.500
9.010
8.420
8.990
817,866
+0.55(+6.52%)
Jul 06, 2010
8.880
8.970
8.350
8.440
1,107,334
-0.26(-2.99%)
Jul 02, 2010
8.910
9.140
8.640
8.700
571,167
-0.15(-1.69%)
Jul 01, 2010
9.320
9.340
8.621
8.850
681,550
-0.42(-4.53%)
Jun 30, 2010
9.490
9.650
9.225
9.270
520,548
-0.22(-2.32%)
Jun 29, 2010
9.600
9.750
9.370
9.490
682,445
-0.52(-5.19%)
Jun 25, 2010
9.860
10.03
9.690
10.01
1,457,154
+0.17(+1.73%)
Jun 24, 2010
9.460
9.850
9.235
9.840
861,477
+0.31(+3.25%)
Jun 23, 2010
9.520
9.700
9.110
9.530
660,380
+0.06(+0.63%)
Jun 22, 2010
9.690
9.850
9.400
9.470
698,814
-0.16(-1.66%)
Jun 21, 2010
9.770
9.990
9.560
9.630
833,591
+0.09(+0.94%)
Jun 18, 2010
9.580
9.680
9.024
9.540
4,956,386
+0.03(+0.32%)
Jun 17, 2010
8.770
9.700
8.610
9.510
1,635,489
+0.84(+9.69%)
Jun 16, 2010
8.590
8.810
8.499
8.670
479,122
-0.03(-0.34%)
Jun 15, 2010
8.540
8.750
8.420
8.700
568,638
+0.23(+2.72%)
Jun 14, 2010
8.870
8.980
8.440
8.470
521,840
-0.27(-3.09%)
Jun 11, 2010
8.110
8.750
8.110
8.740
693,048
+0.47(+5.68%)
Jun 10, 2010
7.940
8.280
7.940
8.270
549,388
+0.48(+6.16%)
Jun 09, 2010
7.940
8.110
7.690
7.790
602,103
-0.09(-1.14%)
Jun 08, 2010
8.340
8.430
7.800
7.880
820,179
-0.44(-5.29%)
Jun 07, 2010
8.510
8.600
8.300
8.320
557,028
-0.12(-1.42%)
Jun 04, 2010
8.900
9.090
8.410
8.440
555,438
-0.74(-8.06%)
Jun 03, 2010
9.000
9.220
8.890
9.180
408,477
+0.13(+1.44%)
Jun 02, 2010
8.650
9.050
8.420
9.050
535,900
+0.47(+5.48%)
Jun 01, 2010
8.810
9.070
8.560
8.580
728,609
-0.28(-3.16%)
May 28, 2010
8.860
9.090
8.810
8.860
1,681,999
+0.00(+0.00%)
May 27, 2010
8.680
8.860
8.490
8.860
641,014
+0.40(+4.73%)
May 26, 2010
8.500
8.800
8.350
8.460
561,849
+0.05(+0.59%)
May 25, 2010
8.360
8.450
8.260
8.410
623,262
-0.12(-1.41%)
May 24, 2010
8.610
8.660
8.360
8.530
375,646
-0.08(-0.93%)
May 21, 2010
8.540
8.950
8.220
8.610
653,083
-0.10(-1.15%)
May 20, 2010
8.870
9.240
8.710
8.710
837,948
-0.55(-5.94%)
May 19, 2010
9.140
9.400
9.030
9.260
428,815
+0.08(+0.87%)
May 18, 2010
9.370
9.440
9.140
9.180
270,115
-0.15(-1.61%)
May 17, 2010
9.210
9.370
9.000
9.330
349,441
+0.17(+1.86%)
May 14, 2010
9.460
9.480
9.040
9.160
626,472
-0.32(-3.38%)
May 13, 2010
9.440
9.590
9.180
9.480
461,367
+0.08(+0.85%)
May 12, 2010
9.190
9.450
8.950
9.400
646,874
+0.28(+3.07%)
May 11, 2010
9.180
9.187
8.500
9.120
1,611,777
+0.53(+6.17%)
May 10, 2010
8.560
8.660
8.430
8.590
1,173,297
+0.45(+5.53%)
May 07, 2010
8.100
8.300
7.750
8.140
6,872,803
-0.56(-6.44%)
May 06, 2010
9.400
9.580
8.410
8.700
2,201,810
-1.15(-11.68%)
May 05, 2010
10.18
10.25
9.850
9.850
734,748
-0.40(-3.90%)
May 04, 2010
10.30
10.32
10.06
10.25
630,942
-0.21(-2.01%)
May 03, 2010
10.10
10.68
10.10
10.46
1,290,919
+0.55(+5.55%)
Apr 30, 2010
9.890
10.18
9.750
9.910
867,612
+0.01(+0.10%)
Apr 29, 2010
9.680
9.950
9.536
9.900
502,557
+0.32(+3.34%)
Apr 28, 2010
9.490
9.630
9.360
9.580
359,704
+0.13(+1.38%)
Apr 27, 2010
9.630
9.768
9.380
9.450
482,752
-0.16(-1.66%)
Apr 26, 2010
9.910
10.04
9.530
9.610
828,010
-0.23(-2.34%)
Apr 23, 2010
9.710
9.930
9.500
9.840
489,627
+0.16(+1.65%)
Apr 22, 2010
9.660
9.762
9.350
9.680
473,411
-0.05(-0.51%)
Apr 21, 2010
10.05
10.15
9.620
9.730
748,286
-0.15(-1.52%)
Apr 20, 2010
9.770
9.960
9.600
9.880
1,505,964
+0.09(+0.92%)
Apr 19, 2010
9.910
10.90
9.750
9.790
2,722,022
-0.14(-1.41%)
Apr 16, 2010
9.540
10.02
9.300
9.930
3,455,371
+0.93(+10.33%)
Apr 15, 2010
9.590
9.740
8.990
9.000
1,688,832
-0.24(-2.60%)
Apr 14, 2010
8.980
9.280
8.800
9.240
1,070,589
+0.27(+3.01%)
Apr 13, 2010
8.380
9.000
8.250
8.970
1,273,769
+0.60(+7.17%)
Apr 12, 2010
8.290
8.380
8.100
8.370
371,580
+0.11(+1.33%)
Apr 09, 2010
8.020
8.260
7.995
8.260
382,980
+0.22(+2.74%)
Apr 08, 2010
8.340
8.340
7.956
8.040
629,168
-0.31(-3.71%)
Apr 07, 2010
8.190
8.420
8.150
8.350
890,736
+0.20(+2.45%)
Apr 06, 2010
8.160
8.310
7.990
8.150
544,189
-0.03(-0.37%)
Apr 05, 2010
8.060
8.200
8.060
8.180
299,819
+0.12(+1.49%)
Apr 01, 2010
8.120
8.060
8.060
8.060
503,400
-0.03(-0.37%)
Mar 31, 2010
8.250
8.340
8.030
8.090
543,531
-0.18(-2.18%)
Mar 30, 2010
8.190
8.300
8.120
8.270
497,250
+0.06(+0.73%)
Mar 29, 2010
8.000
8.230
7.980
8.210
413,431
+0.21(+2.63%)
Mar 26, 2010
8.090
8.240
7.940
8.000
291,074
-0.09(-1.11%)
Mar 25, 2010
8.110
8.290
8.030
8.090
426,600
-0.02(-0.25%)
Mar 24, 2010
8.120
8.180
8.000
8.110
366,174
-0.01(-0.12%)
Mar 23, 2010
7.960
8.140
7.849
8.120
827,818
+0.19(+2.40%)
Mar 22, 2010
7.760
7.960
7.601
7.930
310,408
+0.14(+1.80%)
Mar 19, 2010
8.010
8.020
7.750
7.790
776,412
-0.14(-1.77%)
Mar 18, 2010
7.550
8.030
7.500
7.930
1,253,243
+0.42(+5.52%)
Mar 17, 2010
7.430
7.552
7.410
7.515
791,782
+0.12(+1.69%)
Mar 16, 2010
7.340
7.390
7.100
7.390
220,789
+0.05(+0.68%)
Mar 15, 2010
7.300
7.420
7.170
7.340
218,781
-0.08(-1.08%)
Mar 12, 2010
7.610
7.610
7.380
7.420
285,805
-0.17(-2.24%)
Mar 11, 2010
7.460
7.650
7.405
7.590
377,428
+0.08(+1.07%)
Mar 10, 2010
7.450
7.650
7.450
7.510
405,568
+0.05(+0.67%)
Mar 09, 2010
7.450
7.770
7.430
7.460
836,704
+0.09(+1.22%)
Mar 08, 2010
7.070
7.370
7.060
7.370
1,012,696
+0.27(+3.80%)
Mar 05, 2010
7.040
7.150
6.990
7.100
250,146
+0.10(+1.43%)
Mar 04, 2010
7.090
7.140
6.930
7.000
189,721
-0.03(-0.43%)
Mar 03, 2010
6.990
7.240
6.900
7.030
445,146
+0.07(+1.01%)
Mar 02, 2010
6.750
6.990
6.672
6.960
289,117
+0.28(+4.19%)
Mar 01, 2010
6.630
6.750
6.575
6.680
320,589
+0.07(+1.06%)
Feb 26, 2010
6.670
6.730
6.450
6.610
465,637
-0.08(-1.20%)
Feb 25, 2010
6.430
6.740
6.250
6.690
416,450
+0.17(+2.61%)
Feb 24, 2010
6.740
6.850
6.500
6.520
769,405
-0.18(-2.69%)
Feb 23, 2010
6.600
6.700
6.430
6.700
1,014,804
+0.10(+1.52%)
Feb 22, 2010
6.800
6.830
6.580
6.600
272,990
-0.20(-2.94%)
Feb 19, 2010
6.910
6.910
6.750
6.800
565,523
-0.10(-1.45%)
Feb 18, 2010
7.000
7.030
6.840
6.900
334,270
-0.10(-1.43%)
Feb 17, 2010
6.880
7.000
6.830
7.000
290,303
+0.13(+1.89%)
Feb 16, 2010
6.720
6.870
6.640
6.870
373,520
+0.12(+1.78%)
Feb 12, 2010
6.490
6.750
6.750
6.750
346,700
+0.17(+2.58%)
Feb 11, 2010
6.610
6.650
6.410
6.580
299,329
-0.03(-0.45%)
Feb 10, 2010
6.390
6.620
6.250
6.610
384,826
+0.19(+2.96%)
Feb 09, 2010
6.440
6.480
6.340
6.420
407,096
+0.07(+1.10%)
Feb 08, 2010
6.460
6.470
6.270
6.350
553,717
-0.13(-2.01%)
Feb 05, 2010
6.510
6.620
6.350
6.480
532,535
-0.04(-0.61%)
Feb 04, 2010
6.920
6.920
6.515
6.520
612,480
-0.45(-6.46%)
Feb 03, 2010
6.900
6.980
6.710
6.970
462,776
+0.05(+0.72%)
Feb 02, 2010
6.880
6.960
6.750
6.920
408,867
+0.06(+0.87%)
Feb 01, 2010
7.000
7.000
6.740
6.860
597,981
-0.13(-1.86%)
Jan 29, 2010
7.120
7.400
6.950
6.990
525,175
-0.11(-1.55%)
Jan 28, 2010
7.290
7.330
7.077
7.100
364,646
-0.26(-3.53%)
Jan 27, 2010
7.070
7.380
7.070
7.360
555,335
+0.33(+4.69%)
Jan 26, 2010
7.100
7.160
6.950
7.030
557,000
-0.11(-1.54%)
Jan 25, 2010
7.420
7.460
6.990
7.140
639,339
-0.27(-3.64%)
Jan 22, 2010
7.500
7.600
7.380
7.410
408,548
-0.12(-1.59%)
Jan 21, 2010
7.650
7.720
7.400
7.530
426,117
-0.09(-1.18%)
Jan 20, 2010
7.770
7.820
7.440
7.620
785,062
-0.23(-2.93%)
Jan 19, 2010
7.890
7.960
7.780
7.850
678,018
+0.00(+0.00%)
Jan 15, 2010
8.080
7.850
7.850
7.850
588,800
-0.16(-2.00%)
Jan 14, 2010
7.730
8.020
7.730
8.010
908,646
+0.28(+3.62%)
Jan 13, 2010
7.770
7.860
7.655
7.730
436,771
+0.01(+0.13%)
Jan 12, 2010
7.790
7.850
7.640
7.720
518,200
-0.10(-1.28%)
Jan 11, 2010
7.830
8.010
7.760
7.820
387,659
-0.01(-0.13%)
Jan 08, 2010
7.830
7.980
7.750
7.830
653,874
+0.00(+0.00%)
Jan 07, 2010
7.850
8.080
7.760
7.830
531,196
-0.01(-0.13%)
Jan 06, 2010
7.840
8.070
7.830
7.840
460,311
-0.03(-0.38%)
Jan 05, 2010
8.020
8.190
7.870
7.870
437,913
-0.14(-1.75%)
Jan 04, 2010
7.970
8.110
7.890
8.010
659,993
+0.15(+1.91%)
Dec 31, 2009
7.960
7.860
7.860
7.860
416,900
-0.06(-0.76%)
Dec 30, 2009
7.900
7.970
7.860
7.920
411,213
-0.01(-0.13%)
Dec 29, 2009
8.000
8.010
7.900
7.930
224,407
-0.07(-0.88%)
Dec 28, 2009
8.000
8.090
7.950
8.000
317,904
+0.00(+0.00%)
Dec 24, 2009
8.030
8.090
7.960
8.000
112,623
-0.03(-0.37%)
Dec 23, 2009
8.110
8.230
7.980
8.030
477,214
-0.07(-0.86%)
Dec 22, 2009
8.270
8.270
8.020
8.100
367,269
-0.08(-0.98%)
Dec 21, 2009
7.970
8.190
7.900
8.180
616,096
+0.24(+3.02%)
Dec 18, 2009
8.100
8.110
7.850
7.940
820,653
-0.05(-0.63%)
Dec 17, 2009
8.230
8.300
7.990
7.990
693,807
-0.31(-3.73%)
Dec 16, 2009
8.350
8.355
8.180
8.300
698,466
-0.02(-0.24%)
Dec 15, 2009
8.480
8.480
8.260
8.320
571,719
-0.25(-2.92%)
Dec 14, 2009
8.495
8.960
8.150
8.570
2,170,126
-0.20(-2.28%)
Dec 11, 2009
9.010
9.100
8.630
8.770
782,100
-0.06(-0.68%)
Dec 10, 2009
9.120
9.240
8.634
8.830
1,793,696
-0.06(-0.67%)
Dec 09, 2009
8.170
9.550
7.910
8.890
5,293,742
+0.72(+8.81%)
Dec 08, 2009
8.930
8.930
8.150
8.170
700,396
-0.16(-1.92%)
Dec 07, 2009
8.740
8.740
8.280
8.330
957,520
-0.13(-1.54%)
Dec 04, 2009
8.140
8.520
8.080
8.460
653,426
+0.20(+2.42%)
Dec 03, 2009
8.410
8.550
8.240
8.260
491,817
-0.10(-1.20%)
Dec 02, 2009
8.070
8.360
8.070
8.360
558,735
+0.30(+3.72%)
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.