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
Harmonic Inc
(NQ:
HLIT
)
11.39
+0.16 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
5.010
5.372
5.010
5.370
1,551,150
+0.40(+8.05%)
Nov 29, 2011
5.010
5.010
4.860
4.970
1,452,432
-0.04(-0.80%)
Nov 28, 2011
4.830
5.070
4.830
5.010
1,046,088
+0.38(+8.21%)
Nov 25, 2011
4.680
4.800
4.630
4.630
370,153
-0.09(-1.91%)
Nov 23, 2011
5.020
5.060
4.700
4.720
1,089,353
-0.36(-7.09%)
Nov 22, 2011
5.030
5.100
4.880
5.080
1,172,400
+0.06(+1.20%)
Nov 21, 2011
5.190
5.190
5.000
5.020
1,111,352
-0.30(-5.64%)
Nov 18, 2011
5.400
5.430
5.240
5.320
1,193,844
-0.09(-1.66%)
Nov 17, 2011
5.480
5.640
5.290
5.410
827,304
-0.08(-1.46%)
Nov 16, 2011
5.560
5.660
5.450
5.490
783,416
-0.15(-2.66%)
Nov 15, 2011
5.600
5.670
5.470
5.640
1,340,259
+0.00(+0.00%)
Nov 14, 2011
5.660
5.750
5.560
5.640
819,375
-0.06(-1.05%)
Nov 11, 2011
5.560
5.710
5.490
5.700
1,055,115
+0.24(+4.40%)
Nov 10, 2011
5.500
5.500
5.300
5.460
794,339
+0.08(+1.49%)
Nov 09, 2011
5.530
5.580
5.350
5.380
1,100,754
-0.34(-5.94%)
Nov 08, 2011
5.620
5.740
5.490
5.720
1,009,520
+0.13(+2.33%)
Nov 07, 2011
5.610
5.640
5.340
5.590
1,046,046
-0.04(-0.71%)
Nov 04, 2011
5.590
5.670
5.480
5.630
520,812
-0.03(-0.53%)
Nov 03, 2011
5.610
5.690
5.400
5.660
767,577
+0.14(+2.54%)
Nov 02, 2011
5.450
5.550
5.360
5.520
1,295,873
+0.22(+4.15%)
Nov 01, 2011
5.210
5.470
5.090
5.300
1,299,752
-0.20(-3.64%)
Oct 31, 2011
5.500
5.610
5.420
5.500
1,840,141
-0.12(-2.14%)
Oct 28, 2011
5.500
5.850
5.380
5.620
1,991,879
+0.45(+8.70%)
Oct 27, 2011
4.890
5.180
4.690
5.170
1,729,521
+0.38(+7.93%)
Oct 26, 2011
4.860
4.880
4.640
4.790
702,963
+0.01(+0.21%)
Oct 25, 2011
4.810
4.910
4.750
4.780
670,278
-0.07(-1.44%)
Oct 24, 2011
4.690
4.890
4.600
4.850
613,162
+0.18(+3.85%)
Oct 21, 2011
4.550
4.680
4.550
4.670
635,666
+0.23(+5.18%)
Oct 20, 2011
4.490
4.490
4.250
4.440
799,036
-0.02(-0.45%)
Oct 19, 2011
4.660
4.840
4.400
4.460
746,997
-0.23(-4.90%)
Oct 18, 2011
4.450
4.730
4.370
4.690
709,690
+0.26(+5.87%)
Oct 17, 2011
4.710
4.738
4.390
4.430
1,772,793
-0.35(-7.32%)
Oct 14, 2011
4.740
4.820
4.620
4.780
448,819
+0.10(+2.14%)
Oct 13, 2011
4.730
4.770
4.550
4.680
596,616
-0.11(-2.30%)
Oct 12, 2011
4.700
4.800
4.650
4.790
725,586
+0.15(+3.23%)
Oct 11, 2011
4.590
4.710
4.520
4.640
504,414
-0.01(-0.22%)
Oct 10, 2011
4.490
4.680
4.400
4.650
764,608
+0.27(+6.16%)
Oct 07, 2011
4.510
4.510
4.290
4.380
1,029,197
-0.13(-2.88%)
Oct 06, 2011
4.450
4.520
4.310
4.510
583,166
+0.14(+3.20%)
Oct 05, 2011
4.270
4.420
4.180
4.370
722,192
+0.10(+2.34%)
Oct 04, 2011
3.850
4.300
3.850
4.270
1,241,475
+0.38(+9.77%)
Oct 03, 2011
4.210
4.260
3.890
3.890
1,176,953
-0.37(-8.69%)
Sep 30, 2011
4.290
4.448
4.250
4.260
925,868
-0.13(-2.96%)
Sep 29, 2011
4.370
4.620
4.210
4.390
834,889
+0.14(+3.29%)
Sep 28, 2011
4.550
4.630
4.250
4.250
975,323
-0.28(-6.18%)
Sep 27, 2011
4.440
4.690
4.330
4.530
1,125,723
+0.20(+4.62%)
Sep 26, 2011
4.370
4.540
4.200
4.330
1,158,955
-0.01(-0.23%)
Sep 23, 2011
4.330
4.420
4.250
4.340
887,196
+0.01(+0.23%)
Sep 22, 2011
4.240
4.370
4.190
4.330
1,384,163
-0.07(-1.59%)
Sep 21, 2011
4.570
4.690
4.400
4.400
1,095,118
-0.16(-3.51%)
Sep 20, 2011
4.750
4.830
4.550
4.560
805,627
-0.15(-3.18%)
Sep 19, 2011
4.730
4.800
4.630
4.710
828,630
-0.09(-1.87%)
Sep 16, 2011
4.940
4.950
4.740
4.800
3,144,036
-0.10(-2.04%)
Sep 15, 2011
4.870
4.990
4.850
4.900
763,985
+0.08(+1.66%)
Sep 14, 2011
4.770
4.900
4.610
4.820
2,295,243
+0.13(+2.77%)
Sep 13, 2011
4.550
4.700
4.450
4.690
1,189,671
+0.15(+3.30%)
Sep 12, 2011
4.440
4.600
4.400
4.540
995,931
+0.03(+0.67%)
Sep 09, 2011
4.560
4.680
4.410
4.510
1,541,685
-0.12(-2.59%)
Sep 08, 2011
4.790
5.030
4.570
4.630
1,586,848
-0.17(-3.54%)
Sep 07, 2011
4.580
4.830
4.560
4.800
1,554,633
+0.32(+7.14%)
Sep 06, 2011
4.500
4.610
4.440
4.480
1,438,171
-0.11(-2.40%)
Sep 02, 2011
4.620
4.750
4.580
4.590
1,145,964
-0.13(-2.75%)
Sep 01, 2011
4.790
4.880
4.700
4.720
1,416,036
-0.05(-1.05%)
Aug 31, 2011
4.920
4.960
4.760
4.770
2,035,476
-0.11(-2.25%)
Aug 30, 2011
4.880
4.940
4.785
4.880
1,718,257
-0.04(-0.81%)
Aug 29, 2011
4.940
5.038
4.830
4.920
1,784,200
+0.07(+1.44%)
Aug 26, 2011
4.730
4.965
4.690
4.850
1,246,347
+0.07(+1.46%)
Aug 25, 2011
4.950
4.990
4.730
4.780
1,318,342
-0.12(-2.45%)
Aug 24, 2011
4.940
4.970
4.700
4.900
1,291,598
-0.07(-1.41%)
Aug 23, 2011
4.700
5.001
4.592
4.970
1,518,515
+0.31(+6.65%)
Aug 22, 2011
4.910
4.930
4.600
4.660
1,578,160
-0.08(-1.69%)
Aug 19, 2011
4.820
5.030
4.735
4.740
1,575,309
-0.20(-4.05%)
Aug 18, 2011
5.100
5.140
4.870
4.940
1,992,675
-0.35(-6.62%)
Aug 17, 2011
5.460
5.490
5.250
5.290
1,252,549
-0.12(-2.22%)
Aug 16, 2011
5.530
5.560
5.350
5.410
796,934
-0.17(-3.05%)
Aug 15, 2011
5.460
5.590
5.260
5.580
376,539
+0.18(+3.33%)
Aug 12, 2011
5.460
5.497
5.220
5.400
962,423
-0.02(-0.37%)
Aug 11, 2011
5.050
5.500
4.900
5.420
1,820,808
+0.54(+11.07%)
Aug 10, 2011
5.110
5.290
4.850
4.880
1,490,855
-0.43(-8.10%)
Aug 09, 2011
5.130
5.310
4.730
5.310
1,688,832
+0.31(+6.20%)
Aug 08, 2011
5.370
5.595
4.990
5.000
2,034,104
-0.55(-9.91%)
Aug 05, 2011
5.550
5.690
5.340
5.550
1,668,422
+0.11(+2.02%)
Aug 04, 2011
5.550
5.630
5.440
5.440
1,542,601
-0.18(-3.20%)
Aug 03, 2011
5.580
5.640
5.360
5.620
763,623
+0.07(+1.26%)
Aug 02, 2011
5.530
5.650
5.530
5.550
1,277,446
-0.00(-0.09%)
Aug 01, 2011
5.530
5.650
5.340
5.555
1,354,458
+0.12(+2.30%)
Jul 29, 2011
5.360
5.460
5.275
5.430
2,016,244
-0.01(-0.18%)
Jul 28, 2011
5.800
5.910
5.410
5.440
3,555,687
-0.36(-6.21%)
Jul 27, 2011
6.100
6.240
5.800
5.800
1,401,071
-0.37(-6.00%)
Jul 26, 2011
6.050
6.170
6.010
6.170
1,598,367
+0.14(+2.32%)
Jul 25, 2011
6.110
6.200
6.000
6.030
1,540,246
-0.17(-2.74%)
Jul 22, 2011
6.149
6.480
5.910
6.200
2,623,868
-0.26(-4.02%)
Jul 21, 2011
6.970
7.060
6.350
6.460
5,425,636
-0.60(-8.50%)
Jul 20, 2011
7.050
7.120
6.810
7.060
456,902
-0.02(-0.28%)
Jul 19, 2011
6.880
7.080
6.730
7.080
488,015
+0.25(+3.66%)
Jul 18, 2011
6.790
6.860
6.700
6.830
662,539
-0.01(-0.15%)
Jul 15, 2011
6.710
6.950
6.670
6.840
691,026
+0.15(+2.24%)
Jul 14, 2011
6.850
6.940
6.660
6.690
797,640
-0.16(-2.34%)
Jul 13, 2011
6.900
7.000
6.830
6.850
507,109
-0.02(-0.29%)
Jul 12, 2011
6.850
6.940
6.820
6.870
725,841
+0.01(+0.15%)
Jul 11, 2011
6.990
7.040
6.850
6.860
749,994
-0.24(-3.38%)
Jul 08, 2011
7.160
7.239
7.040
7.100
526,493
-0.15(-2.07%)
Jul 07, 2011
7.180
7.300
7.130
7.250
906,960
+0.12(+1.68%)
Jul 06, 2011
7.190
7.230
7.060
7.130
843,988
-0.10(-1.38%)
Jul 05, 2011
7.400
7.450
7.210
7.230
737,295
-0.23(-3.08%)
Jul 01, 2011
7.250
7.490
7.120
7.460
687,564
+0.23(+3.18%)
Jun 30, 2011
7.150
7.260
7.090
7.230
682,135
+0.07(+0.98%)
Jun 29, 2011
7.170
7.190
7.070
7.160
343,891
+0.01(+0.14%)
Jun 28, 2011
7.110
7.220
7.030
7.150
497,849
+0.09(+1.27%)
Jun 27, 2011
7.070
7.130
6.950
7.060
749,851
+0.00(+0.00%)
Jun 24, 2011
7.280
7.320
7.057
7.060
910,637
-0.21(-2.89%)
Jun 23, 2011
7.050
7.280
6.860
7.270
1,220,858
+0.17(+2.39%)
Jun 22, 2011
7.100
7.240
7.080
7.100
698,581
-0.05(-0.70%)
Jun 21, 2011
6.920
7.190
6.900
7.150
1,173,685
+0.25(+3.62%)
Jun 20, 2011
6.930
7.000
6.820
6.900
1,045,580
-0.03(-0.50%)
Jun 17, 2011
7.010
7.120
6.880
6.935
1,319,292
-0.04(-0.50%)
Jun 16, 2011
6.820
6.990
6.750
6.970
1,236,847
+0.14(+2.05%)
Jun 15, 2011
6.840
6.885
6.760
6.830
990,756
-0.08(-1.16%)
Jun 14, 2011
6.840
6.940
6.770
6.910
898,108
+0.13(+1.92%)
Jun 13, 2011
6.720
6.890
6.640
6.780
896,062
+0.07(+1.04%)
Jun 10, 2011
6.900
7.020
6.660
6.710
1,101,675
-0.20(-2.89%)
Jun 09, 2011
6.970
7.050
6.910
6.910
844,621
-0.04(-0.58%)
Jun 08, 2011
7.080
7.130
6.910
6.950
1,250,573
-0.17(-2.39%)
Jun 07, 2011
7.130
7.250
7.060
7.120
587,780
+0.03(+0.42%)
Jun 06, 2011
7.240
7.280
7.075
7.090
838,628
-0.19(-2.61%)
Jun 03, 2011
7.390
7.530
7.250
7.280
1,053,229
-0.15(-2.02%)
May 24, 2011
7.500
7.570
7.390
7.430
2,297,111
-0.04(-0.54%)
May 23, 2011
7.500
7.540
7.330
7.470
1,982,219
-0.09(-1.19%)
May 20, 2011
7.620
7.730
7.520
7.560
828,293
-0.10(-1.31%)
May 19, 2011
7.740
7.820
7.530
7.660
672,786
-0.03(-0.39%)
May 18, 2011
7.550
7.740
7.520
7.690
608,045
+0.14(+1.85%)
May 17, 2011
7.450
7.620
7.250
7.550
1,083,387
+0.06(+0.80%)
May 16, 2011
7.770
7.880
7.490
7.490
1,053,660
-0.20(-2.60%)
May 13, 2011
7.770
7.820
7.630
7.690
1,530,207
-0.08(-1.03%)
May 12, 2011
7.740
7.830
7.620
7.770
929,209
-0.03(-0.38%)
May 11, 2011
7.900
8.080
7.740
7.800
1,057,921
-0.12(-1.52%)
May 10, 2011
7.820
8.030
7.820
7.920
996,354
+0.11(+1.41%)
May 09, 2011
7.760
7.900
7.740
7.810
934,280
+0.02(+0.26%)
May 06, 2011
7.960
8.040
7.760
7.790
844,902
-0.08(-0.95%)
May 05, 2011
7.850
8.130
7.850
7.865
1,134,710
+0.04(+0.45%)
May 04, 2011
7.920
7.920
7.670
7.830
1,292,164
-0.10(-1.26%)
May 03, 2011
8.030
8.170
7.660
7.930
1,951,310
-0.15(-1.86%)
May 02, 2011
8.025
8.310
7.950
8.080
2,516,321
-0.20(-2.42%)
Apr 29, 2011
9.000
9.030
8.260
8.280
2,237,792
-0.80(-8.81%)
Apr 28, 2011
9.280
9.280
9.010
9.080
1,437,358
-0.20(-2.16%)
Apr 27, 2011
9.400
9.400
8.830
9.280
900,385
-0.08(-0.85%)
Apr 26, 2011
9.270
9.450
9.110
9.360
753,563
+0.11(+1.19%)
Apr 25, 2011
9.215
9.350
9.080
9.250
566,886
+0.12(+1.31%)
Apr 21, 2011
9.180
9.180
9.000
9.130
389,397
+0.08(+0.88%)
Apr 20, 2011
8.900
9.060
8.810
9.050
889,609
+0.40(+4.62%)
Apr 19, 2011
8.730
8.760
8.530
8.650
995,043
-0.02(-0.23%)
Apr 18, 2011
8.890
8.890
8.560
8.670
598,745
-0.32(-3.56%)
Apr 15, 2011
8.940
9.000
8.820
8.990
467,657
+0.00(+0.00%)
Apr 14, 2011
8.840
9.000
8.690
8.990
611,653
+0.02(+0.22%)
Apr 13, 2011
9.090
9.150
8.761
8.970
624,820
-0.03(-0.33%)
Apr 12, 2011
9.260
9.400
8.960
9.000
713,154
-0.35(-3.74%)
Apr 11, 2011
9.600
9.740
9.320
9.350
489,540
-0.25(-2.60%)
Apr 08, 2011
9.880
9.950
9.500
9.600
421,221
-0.21(-2.14%)
Apr 07, 2011
9.830
10.00
9.680
9.810
816,061
-0.02(-0.20%)
Apr 06, 2011
9.860
9.890
9.680
9.830
471,825
+0.09(+0.92%)
Apr 05, 2011
9.910
9.990
9.720
9.740
1,098,776
-0.15(-1.52%)
Apr 04, 2011
9.330
9.920
9.330
9.890
2,345,183
+0.67(+7.27%)
Apr 01, 2011
9.440
9.450
9.200
9.220
616,273
-0.16(-1.71%)
Mar 31, 2011
9.240
9.400
9.191
9.380
520,848
+0.08(+0.86%)
Mar 30, 2011
9.295
9.310
9.090
9.300
570,105
+0.16(+1.75%)
Mar 29, 2011
8.850
9.150
8.780
9.140
566,548
+0.27(+3.04%)
Mar 28, 2011
8.960
9.170
8.830
8.870
626,843
-0.11(-1.22%)
Mar 25, 2011
8.970
9.190
8.890
8.980
965,849
+0.02(+0.22%)
Mar 24, 2011
8.760
8.970
8.650
8.960
737,049
+0.29(+3.34%)
Mar 23, 2011
8.460
8.705
8.420
8.670
614,048
+0.17(+2.00%)
Mar 22, 2011
8.650
8.660
8.440
8.500
464,109
-0.15(-1.76%)
Mar 21, 2011
8.660
8.750
8.510
8.652
528,096
+0.17(+2.03%)
Mar 18, 2011
8.520
8.550
8.280
8.480
1,097,411
+0.06(+0.71%)
Mar 17, 2011
8.610
8.790
8.420
8.420
645,009
-0.09(-1.06%)
Mar 16, 2011
8.680
8.780
8.400
8.510
1,060,841
-0.22(-2.52%)
Mar 15, 2011
8.480
8.800
8.250
8.730
719,103
-0.06(-0.68%)
Mar 14, 2011
8.720
8.840
8.640
8.790
867,693
-0.05(-0.57%)
Mar 11, 2011
9.030
9.170
8.630
8.840
1,563,496
-0.26(-2.86%)
Mar 10, 2011
9.330
9.370
9.040
9.100
1,265,522
-0.39(-4.11%)
Mar 09, 2011
9.470
9.510
9.280
9.490
1,146,257
-0.08(-0.84%)
Mar 08, 2011
9.470
9.640
9.300
9.570
744,180
+0.09(+0.95%)
Mar 07, 2011
9.410
9.550
9.250
9.480
1,727,286
-0.21(-2.17%)
Mar 04, 2011
9.710
9.710
9.550
9.690
720,723
-0.05(-0.51%)
Mar 03, 2011
9.670
9.800
9.640
9.740
1,248,405
+0.16(+1.67%)
Mar 02, 2011
9.430
9.630
9.260
9.580
841,214
+0.12(+1.27%)
Mar 01, 2011
9.630
9.649
9.350
9.460
1,258,976
-0.15(-1.56%)
Feb 28, 2011
9.690
9.790
9.430
9.610
1,498,561
+0.01(+0.10%)
Feb 25, 2011
9.500
9.680
9.470
9.600
606,391
+0.16(+1.69%)
Feb 24, 2011
9.070
9.450
9.000
9.440
1,037,685
+0.36(+3.96%)
Feb 23, 2011
9.260
9.270
8.910
9.080
1,113,634
-0.20(-2.16%)
Feb 22, 2011
9.430
9.510
9.180
9.280
923,546
-0.28(-2.88%)
Feb 18, 2011
9.750
9.750
9.410
9.555
979,141
-0.13(-1.39%)
Feb 17, 2011
9.690
9.750
9.500
9.690
529,671
-0.05(-0.51%)
Feb 16, 2011
9.570
9.820
9.540
9.740
968,002
+0.11(+1.14%)
Feb 15, 2011
9.900
10.00
9.620
9.630
1,298,651
-0.34(-3.41%)
Feb 14, 2011
9.840
10.00
9.820
9.970
1,129,226
+0.19(+1.94%)
Feb 11, 2011
9.500
9.940
9.410
9.780
1,408,378
+0.26(+2.73%)
Feb 10, 2011
9.330
9.550
9.240
9.520
775,336
+0.04(+0.42%)
Feb 09, 2011
9.420
9.600
9.335
9.480
1,168,034
+0.03(+0.32%)
Feb 08, 2011
9.500
9.500
9.230
9.450
1,639,826
-0.11(-1.15%)
Feb 07, 2011
9.750
10.05
9.440
9.560
2,521,375
-0.28(-2.85%)
Feb 04, 2011
8.850
9.870
8.800
9.840
5,889,588
+1.24(+14.42%)
Feb 03, 2011
8.370
8.670
8.160
8.600
1,770,280
+0.24(+2.87%)
Feb 02, 2011
8.720
8.720
8.350
8.360
1,161,313
-0.40(-4.57%)
Feb 01, 2011
8.490
8.780
8.430
8.760
2,172,939
+0.32(+3.79%)
Jan 31, 2011
8.190
8.510
8.110
8.440
1,761,193
+0.29(+3.56%)
Jan 28, 2011
8.390
8.460
8.100
8.150
1,077,109
-0.23(-2.74%)
Jan 27, 2011
8.440
8.450
8.250
8.380
746,796
-0.05(-0.59%)
Jan 26, 2011
8.230
8.520
8.120
8.430
1,631,228
+0.25(+3.06%)
Jan 25, 2011
7.860
8.190
7.850
8.180
1,059,820
+0.24(+3.02%)
Jan 24, 2011
7.930
7.960
7.795
7.940
583,127
-0.01(-0.09%)
Jan 21, 2011
8.020
8.070
7.780
7.947
818,484
-0.01(-0.16%)
Jan 20, 2011
7.990
8.090
7.850
7.960
850,658
-0.09(-1.12%)
Jan 19, 2011
8.300
8.300
8.040
8.050
775,747
-0.25(-3.01%)
Jan 18, 2011
8.340
8.410
8.212
8.300
614,434
-0.11(-1.31%)
Jan 14, 2011
8.330
8.450
8.210
8.410
717,660
+0.09(+1.08%)
Jan 13, 2011
8.410
8.430
8.150
8.320
1,193,400
-0.12(-1.42%)
Jan 12, 2011
8.440
8.605
8.360
8.440
1,435,448
+0.06(+0.72%)
Jan 11, 2011
8.450
8.540
8.230
8.380
1,175,365
-0.07(-0.83%)
Jan 10, 2011
8.430
8.460
8.290
8.450
1,153,333
-0.05(-0.59%)
Jan 07, 2011
8.590
8.640
8.280
8.500
929,388
-0.03(-0.35%)
Jan 06, 2011
8.600
8.650
8.460
8.530
1,253,767
-0.06(-0.70%)
Jan 05, 2011
8.480
8.650
8.310
8.590
983,892
+0.07(+0.82%)
Jan 04, 2011
8.690
8.690
8.280
8.520
1,130,564
-0.19(-2.18%)
Jan 03, 2011
8.650
8.870
8.630
8.710
926,354
+0.14(+1.63%)
Dec 31, 2010
8.700
8.700
8.500
8.570
713,281
-0.14(-1.61%)
Dec 30, 2010
8.680
8.780
8.650
8.710
534,784
+0.05(+0.58%)
Dec 29, 2010
8.530
8.670
8.490
8.660
528,184
+0.14(+1.64%)
Dec 28, 2010
8.540
8.590
8.470
8.520
463,082
-0.03(-0.35%)
Dec 27, 2010
8.500
8.620
8.430
8.550
451,092
+0.02(+0.23%)
Dec 23, 2010
8.590
8.600
8.500
8.530
606,940
-0.08(-0.93%)
Dec 22, 2010
8.620
8.710
8.550
8.610
652,526
-0.01(-0.12%)
Dec 21, 2010
8.740
8.740
8.560
8.620
1,114,642
-0.10(-1.15%)
Dec 20, 2010
8.270
8.870
8.270
8.720
2,176,153
+0.46(+5.57%)
Dec 17, 2010
8.220
8.270
7.930
8.260
3,576,674
+0.03(+0.36%)
Dec 16, 2010
7.580
8.260
7.560
8.230
2,190,174
+0.76(+10.17%)
Dec 15, 2010
7.400
7.600
7.350
7.470
806,663
+0.06(+0.81%)
Dec 14, 2010
7.550
7.756
7.400
7.410
1,510,466
-0.15(-1.98%)
Dec 13, 2010
7.230
7.650
7.230
7.560
1,352,395
+0.33(+4.56%)
Dec 10, 2010
7.030
7.230
6.950
7.230
830,617
+0.18(+2.55%)
Dec 09, 2010
7.110
7.110
7.010
7.050
423,252
-0.04(-0.56%)
Dec 08, 2010
7.100
7.150
7.060
7.090
463,885
-0.01(-0.14%)
Dec 07, 2010
7.040
7.200
7.000
7.100
1,301,149
+0.11(+1.57%)
Dec 06, 2010
6.860
7.020
6.840
6.990
763,682
+0.09(+1.30%)
Dec 03, 2010
6.680
6.910
6.650
6.900
795,051
+0.16(+2.37%)
Dec 02, 2010
6.810
6.810
6.700
6.740
600,983
-0.06(-0.88%)
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.