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
Retail Bull 3X Direxion
(NY:
RETL
)
10.14
+0.58 (+6.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2013
7.270
7.185
7.185
7.185
188,212
+0.01(+0.11%)
Dec 30, 2013
7.130
7.192
7.112
7.177
87,880
+0.03(+0.40%)
Dec 27, 2013
7.274
7.311
7.113
7.148
112,916
-0.13(-1.72%)
Dec 26, 2013
7.052
7.273
7.052
7.273
45,160
+0.17(+2.43%)
Dec 24, 2013
7.174
7.191
7.100
7.101
43,606
-0.02(-0.24%)
Dec 23, 2013
7.031
7.128
7.015
7.118
140,940
+0.10(+1.49%)
Dec 20, 2013
7.064
7.093
6.994
7.013
51,835
+0.04(+0.62%)
Dec 19, 2013
6.962
6.985
6.922
6.970
46,506
-0.05(-0.66%)
Dec 18, 2013
6.767
7.032
6.632
7.017
71,477
+0.29(+4.24%)
Dec 17, 2013
6.769
6.769
6.662
6.731
49,985
-0.04(-0.53%)
Dec 16, 2013
6.848
6.854
6.737
6.767
38,299
+0.02(+0.34%)
Dec 13, 2013
6.722
6.744
6.722
6.744
11,949
+0.05(+0.81%)
Dec 12, 2013
6.724
6.791
6.671
6.690
66,717
-0.07(-1.07%)
Dec 11, 2013
6.893
6.933
6.741
6.763
115,750
-0.12(-1.73%)
Dec 10, 2013
6.881
6.944
6.845
6.881
27,553
-0.01(-0.19%)
Dec 09, 2013
6.927
7.009
6.894
6.894
54,439
-0.04(-0.62%)
Dec 06, 2013
6.936
6.997
6.874
6.937
50,686
+0.11(+1.64%)
Dec 05, 2013
6.891
6.964
6.824
6.825
150,931
-0.09(-1.29%)
Dec 04, 2013
7.026
7.087
6.779
6.914
244,195
-0.10(-1.47%)
Dec 03, 2013
7.064
7.064
6.918
7.018
114,240
-0.15(-2.05%)
Dec 02, 2013
7.340
7.340
7.128
7.165
155,505
-0.15(-2.02%)
Nov 29, 2013
7.311
7.439
7.265
7.312
278,500
+0.05(+0.66%)
Nov 27, 2013
7.165
7.282
7.165
7.264
135,907
+0.10(+1.39%)
Nov 26, 2013
7.115
7.212
7.092
7.165
92,902
+0.11(+1.55%)
Nov 25, 2013
6.983
7.113
6.983
7.055
75,482
+0.07(+1.03%)
Nov 22, 2013
6.986
6.986
6.821
6.983
134,604
+0.02(+0.35%)
Nov 21, 2013
6.799
6.958
6.763
6.958
81,347
+0.16(+2.28%)
Nov 20, 2013
6.984
6.991
6.774
6.803
126,080
-0.16(-2.33%)
Nov 19, 2013
7.037
7.148
6.965
6.965
58,586
-0.04(-0.62%)
Nov 18, 2013
7.309
7.309
6.966
7.008
247,193
-0.18(-2.48%)
Nov 15, 2013
7.100
7.474
7.020
7.186
395,662
+0.08(+1.08%)
Nov 14, 2013
6.854
7.115
6.854
7.110
240,069
+0.56(+8.50%)
Nov 12, 2013
6.671
6.671
6.486
6.553
65,163
-0.08(-1.19%)
Nov 11, 2013
6.351
6.635
6.351
6.632
76,543
+0.27(+4.24%)
Nov 08, 2013
6.236
6.433
6.236
6.362
98,231
+0.14(+2.28%)
Nov 07, 2013
6.580
6.678
6.220
6.220
70,634
-0.32(-4.97%)
Nov 06, 2013
6.747
6.950
6.529
6.545
54,909
-0.07(-1.06%)
Nov 05, 2013
6.548
6.615
6.397
6.615
33,079
+0.07(+1.03%)
Nov 04, 2013
6.645
6.645
6.481
6.548
48,344
+0.07(+1.04%)
Nov 01, 2013
6.580
6.580
6.366
6.480
147,670
-0.08(-1.27%)
Oct 31, 2013
6.524
6.584
6.439
6.563
222,660
+0.00(+0.06%)
Oct 30, 2013
6.564
6.664
6.408
6.560
269,286
+0.03(+0.45%)
Oct 29, 2013
6.433
6.530
6.423
6.530
92,661
+0.22(+3.48%)
Oct 28, 2013
6.397
6.427
6.311
6.311
189,788
-0.02(-0.27%)
Oct 25, 2013
6.214
6.373
6.214
6.328
54,384
+0.17(+2.84%)
Oct 24, 2013
6.031
6.164
6.031
6.154
47,731
+0.16(+2.61%)
Oct 23, 2013
6.034
6.034
5.940
5.997
36,821
-0.06(-0.97%)
Oct 22, 2013
6.031
6.123
5.949
6.056
47,217
+0.18(+3.14%)
Oct 21, 2013
5.936
5.936
5.795
5.872
147,440
-0.01(-0.23%)
Oct 18, 2013
5.913
5.940
5.787
5.885
71,761
+0.06(+1.10%)
Oct 17, 2013
5.632
5.821
5.554
5.821
62,274
+0.17(+3.01%)
Oct 16, 2013
5.513
5.676
5.502
5.651
81,500
+0.16(+2.91%)
Oct 15, 2013
5.625
5.666
5.474
5.491
27,936
-0.11(-1.88%)
Oct 14, 2013
5.490
5.596
5.479
5.596
48,377
+0.06(+1.16%)
Oct 11, 2013
5.432
5.532
5.401
5.532
98,888
+0.09(+1.62%)
Oct 10, 2013
5.362
5.444
5.362
5.444
33,965
+0.25(+4.86%)
Oct 09, 2013
5.186
5.202
5.064
5.192
58,083
-0.01(-0.19%)
Oct 08, 2013
5.420
5.451
5.195
5.202
92,497
-0.23(-4.18%)
Oct 07, 2013
5.590
5.590
5.402
5.428
196,036
-0.23(-4.01%)
Oct 04, 2013
5.636
5.676
5.636
5.655
8,392
+0.05(+0.90%)
Oct 03, 2013
5.763
5.763
5.513
5.605
116,254
-0.16(-2.74%)
Oct 02, 2013
5.616
5.763
5.616
5.763
68,019
+0.11(+1.92%)
Oct 01, 2013
5.533
5.716
5.533
5.654
15,319
+0.01(+0.26%)
Sep 27, 2013
5.560
5.640
5.560
5.639
16,873
-0.02(-0.28%)
Sep 26, 2013
5.685
5.709
5.644
5.655
15,319
+0.08(+1.40%)
Sep 25, 2013
5.596
5.657
5.483
5.577
214,704
-0.11(-1.96%)
Sep 24, 2013
5.621
5.773
5.617
5.689
60,381
+0.04(+0.71%)
Sep 23, 2013
5.757
5.757
5.622
5.649
133,860
-0.11(-1.86%)
Sep 20, 2013
5.940
5.972
5.755
5.755
145,186
-0.14(-2.31%)
Sep 19, 2013
5.939
5.967
5.836
5.892
140,765
+0.02(+0.37%)
Sep 18, 2013
5.547
5.898
5.455
5.870
134,517
+0.22(+3.93%)
Sep 17, 2013
5.427
5.648
5.426
5.648
68,183
+0.21(+3.78%)
Sep 16, 2013
5.372
5.543
5.437
5.442
60,556
+0.07(+1.31%)
Sep 13, 2013
5.392
5.413
5.369
5.372
21,578
+0.01(+0.13%)
Sep 12, 2013
5.400
5.425
5.358
5.365
20,014
-0.04(-0.82%)
Sep 11, 2013
5.410
5.451
5.400
5.409
61,453
+0.10(+1.82%)
Sep 10, 2013
5.315
5.369
5.285
5.312
87,081
+0.06(+1.11%)
Sep 09, 2013
5.183
5.270
5.145
5.254
37,598
+0.15(+3.03%)
Sep 06, 2013
5.246
5.246
4.961
5.099
62,219
-0.01(-0.15%)
Sep 05, 2013
5.163
5.163
5.107
5.107
49,679
+0.03(+0.55%)
Sep 04, 2013
4.888
5.099
4.888
5.079
117,939
+0.15(+3.13%)
Sep 03, 2013
4.752
5.101
4.752
4.924
38,200
+0.03(+0.68%)
Aug 30, 2013
4.935
4.956
4.890
4.891
39,568
-0.12(-2.42%)
Aug 29, 2013
5.012
5.025
5.012
5.012
7,659
+0.03(+0.62%)
Aug 28, 2013
4.978
4.981
4.858
4.981
59,910
+0.10(+2.02%)
Aug 27, 2013
4.960
5.013
4.785
4.883
620,883
-0.27(-5.30%)
Aug 26, 2013
5.191
5.243
5.156
5.156
59,648
+0.06(+1.11%)
Aug 23, 2013
5.108
5.135
5.058
5.099
102,674
-0.02(-0.34%)
Aug 22, 2013
5.142
5.142
5.078
5.117
25,200
-0.01(-0.11%)
Aug 21, 2013
5.099
5.122
4.854
5.122
40,060
-0.04(-0.78%)
Aug 20, 2013
5.103
5.189
5.103
5.162
26,842
+0.16(+3.21%)
Aug 19, 2013
5.044
5.093
4.994
5.002
59,910
-0.03(-0.52%)
Aug 16, 2013
5.119
5.191
5.028
5.028
66,629
-0.07(-1.41%)
Aug 15, 2013
5.291
5.300
4.932
5.099
278,981
-0.35(-6.48%)
Aug 14, 2013
5.607
5.607
5.420
5.453
89,105
-0.21(-3.70%)
Aug 13, 2013
5.666
5.666
5.490
5.662
77,386
+0.01(+0.25%)
Aug 12, 2013
5.564
5.666
5.564
5.649
25,222
+0.02(+0.31%)
Aug 09, 2013
5.662
5.680
5.535
5.631
70,317
-0.04(-0.74%)
Aug 08, 2013
5.705
5.705
5.575
5.673
48,749
+0.08(+1.36%)
Aug 07, 2013
5.666
5.693
5.503
5.597
183,452
-0.14(-2.42%)
Aug 06, 2013
5.949
5.949
5.507
5.736
107,576
-0.21(-3.55%)
Aug 05, 2013
5.879
5.947
5.801
5.947
74,923
+0.01(+0.19%)
Aug 02, 2013
5.867
5.953
5.775
5.936
143,446
+0.10(+1.63%)
Aug 01, 2013
5.813
5.891
5.796
5.840
68,533
+0.14(+2.42%)
Jul 31, 2013
5.581
5.798
5.581
5.703
65,075
+0.10(+1.70%)
Jul 30, 2013
5.629
5.718
5.607
5.607
88,591
-0.02(-0.37%)
Jul 29, 2013
5.675
5.675
5.629
5.629
23,121
-0.04(-0.77%)
Jul 26, 2013
5.644
5.682
5.431
5.672
41,767
+0.05(+0.85%)
Jul 25, 2013
5.624
5.624
5.543
5.624
109,119
+0.05(+0.89%)
Jul 24, 2013
5.702
5.706
5.555
5.575
93,799
-0.13(-2.29%)
Jul 23, 2013
5.684
5.753
5.669
5.705
50,828
-0.03(-0.51%)
Jul 22, 2013
5.746
5.746
5.626
5.735
137,220
+0.06(+1.05%)
Jul 19, 2013
5.776
5.776
5.637
5.675
48,519
-0.02(-0.29%)
Jul 18, 2013
5.712
5.757
5.674
5.692
52,710
+0.03(+0.45%)
Jul 17, 2013
5.721
5.731
5.663
5.666
98,012
+0.04(+0.63%)
Jul 16, 2013
5.666
5.719
5.616
5.630
61,913
-0.06(-1.00%)
Jul 15, 2013
5.801
5.801
5.678
5.687
157,890
-0.04(-0.70%)
Jul 12, 2013
5.712
5.727
5.657
5.727
105,639
+0.07(+1.18%)
Jul 11, 2013
5.636
5.670
5.565
5.660
202,514
+0.19(+3.44%)
Jul 10, 2013
5.437
5.473
5.346
5.472
98,220
+0.04(+0.69%)
Jul 09, 2013
5.364
5.469
5.363
5.435
169,019
+0.07(+1.33%)
Jul 08, 2013
5.208
5.370
5.208
5.363
275,830
+0.27(+5.37%)
Jul 05, 2013
5.127
5.161
4.978
5.090
87,847
+0.07(+1.44%)
Jul 03, 2013
4.960
5.037
4.955
5.018
19,149
+0.01(+0.27%)
Jul 02, 2013
4.936
5.114
4.914
5.004
351,126
+0.07(+1.38%)
Jul 01, 2013
4.951
5.000
4.881
4.936
28,297
+0.10(+1.97%)
Jun 28, 2013
4.859
4.895
4.796
4.841
56,299
+0.11(+2.23%)
Jun 26, 2013
4.713
4.735
4.684
4.735
35,968
+0.13(+2.87%)
Jun 25, 2013
4.510
4.603
4.510
4.603
49,022
+0.13(+2.91%)
Jun 24, 2013
4.447
4.514
4.295
4.472
198,980
-0.10(-2.26%)
Jun 21, 2013
4.657
4.657
4.445
4.576
92,432
+0.05(+1.05%)
Jun 20, 2013
4.753
4.753
4.505
4.528
172,006
-0.35(-7.12%)
Jun 19, 2013
5.049
5.076
4.843
4.875
159,192
-0.18(-3.47%)
Jun 18, 2013
4.911
5.052
4.911
5.051
42,435
+0.16(+3.27%)
Jun 17, 2013
4.981
4.990
4.891
4.891
20,572
+0.04(+0.81%)
Jun 14, 2013
4.960
4.960
4.812
4.852
89,991
-0.04(-0.78%)
Jun 13, 2013
4.707
4.892
4.694
4.890
25,178
+0.19(+4.05%)
Jun 12, 2013
4.787
4.787
4.700
4.700
25,288
-0.16(-3.37%)
Jun 11, 2013
4.861
4.897
4.843
4.864
23,526
-0.07(-1.44%)
Jun 10, 2013
5.072
5.072
4.935
4.935
170,091
-0.01(-0.14%)
Jun 07, 2013
4.969
4.969
4.942
4.942
7,659
+0.20(+4.14%)
Jun 06, 2013
4.620
4.757
4.597
4.745
155,844
+0.10(+2.09%)
Jun 05, 2013
4.784
4.803
4.604
4.648
182,774
-0.15(-3.04%)
Jun 04, 2013
4.910
4.941
4.684
4.794
92,935
-0.08(-1.63%)
Jun 03, 2013
4.831
4.874
4.673
4.874
313,844
+0.04(+0.89%)
May 31, 2013
4.889
5.000
4.824
4.831
264,362
-0.10(-2.07%)
May 30, 2013
4.989
5.026
4.933
4.933
105,574
-0.01(-0.11%)
May 29, 2013
5.069
5.069
4.864
4.938
66,202
-0.12(-2.46%)
May 28, 2013
5.118
5.218
4.977
5.063
105,344
+0.09(+1.86%)
May 24, 2013
4.906
4.970
4.876
4.970
41,319
-0.00(-0.07%)
May 23, 2013
4.798
4.994
4.752
4.974
124,450
-0.02(-0.49%)
May 22, 2013
5.159
5.260
4.940
4.999
144,015
-0.15(-2.95%)
May 21, 2013
5.066
5.213
5.066
5.151
129,210
+0.14(+2.72%)
May 20, 2013
5.114
5.114
5.003
5.014
145,317
-0.08(-1.49%)
May 17, 2013
5.056
5.090
4.981
5.090
66,968
+0.10(+2.02%)
May 16, 2013
5.194
5.194
4.802
4.989
215,952
-0.13(-2.51%)
May 15, 2013
5.118
5.183
5.090
5.118
212,166
+0.20(+4.10%)
May 13, 2013
4.926
4.942
4.843
4.916
126,102
+0.02(+0.49%)
May 10, 2013
4.843
4.908
4.811
4.892
97,454
+0.14(+2.93%)
May 09, 2013
4.794
4.843
4.752
4.753
59,954
-0.01(-0.14%)
May 08, 2013
4.794
4.794
4.696
4.759
165,408
+0.03(+0.72%)
May 07, 2013
4.731
4.736
4.584
4.726
267,634
+0.09(+1.85%)
May 06, 2013
4.607
4.652
4.586
4.640
61,957
+0.03(+0.71%)
May 03, 2013
4.476
4.642
4.429
4.607
60,643
+0.18(+4.03%)
May 02, 2013
4.460
4.460
4.362
4.429
44,536
+0.10(+2.37%)
May 01, 2013
4.425
4.437
4.326
4.326
75,941
-0.11(-2.57%)
Apr 30, 2013
4.421
4.440
4.388
4.440
93,044
+0.04(+0.81%)
Apr 29, 2013
4.642
4.642
4.382
4.405
114,744
-0.04(-0.84%)
Apr 26, 2013
4.520
4.519
4.439
4.442
43,474
-0.08(-1.70%)
Apr 25, 2013
4.491
4.585
4.478
4.519
69,080
+0.12(+2.81%)
Apr 24, 2013
4.432
4.474
4.394
4.396
18,985
+0.03(+0.64%)
Apr 23, 2013
4.387
4.414
4.364
4.368
34,841
+0.13(+3.06%)
Apr 22, 2013
4.234
4.248
4.216
4.238
13,065
+0.01(+0.18%)
Apr 19, 2013
4.053
4.230
4.053
4.230
29,151
+0.14(+3.42%)
Apr 18, 2013
4.143
4.188
4.027
4.090
107,325
-0.13(-3.08%)
Apr 17, 2013
4.208
4.282
4.067
4.220
33,539
-0.11(-2.57%)
Apr 16, 2013
4.344
4.344
4.247
4.332
45,696
+0.05(+1.16%)
Apr 15, 2013
4.387
4.517
4.246
4.282
114,755
-0.18(-4.10%)
Apr 12, 2013
4.364
4.465
4.363
4.465
118,048
+0.10(+2.32%)
Apr 11, 2013
4.332
4.453
4.332
4.364
148,666
+0.11(+2.69%)
Apr 10, 2013
4.234
4.259
4.184
4.249
35,694
+0.07(+1.62%)
Apr 09, 2013
4.164
4.217
4.122
4.182
71,006
+0.00(+0.02%)
Apr 08, 2013
4.107
4.181
4.086
4.181
53,367
+0.19(+4.69%)
Apr 05, 2013
3.921
3.998
3.921
3.994
28,396
-0.08(-1.95%)
Apr 04, 2013
3.958
4.097
3.807
4.073
253,354
+0.08(+1.88%)
Apr 03, 2013
4.132
4.132
3.959
3.998
37,500
-0.10(-2.34%)
Apr 02, 2013
4.072
4.116
4.058
4.094
86,610
+0.09(+2.21%)
Apr 01, 2013
4.058
4.066
4.005
4.005
1,063,620
-0.04(-1.02%)
Mar 28, 2013
4.003
4.049
4.000
4.047
69,168
+0.03(+0.63%)
Mar 27, 2013
3.968
4.053
3.885
4.021
43,365
+0.03(+0.66%)
Mar 26, 2013
4.002
4.002
3.995
3.995
13,131
+0.02(+0.52%)
Mar 25, 2013
3.960
4.021
3.948
3.974
62,799
+0.07(+1.92%)
Mar 22, 2013
3.890
3.899
3.890
3.899
27,378
+0.09(+2.38%)
Mar 21, 2013
3.839
3.839
3.809
3.809
27,082
-0.06(-1.60%)
Mar 20, 2013
3.811
3.870
3.811
3.870
56,430
+0.20(+5.48%)
Mar 19, 2013
3.799
3.799
3.662
3.669
53,345
-0.19(-4.92%)
Mar 18, 2013
3.803
3.860
3.793
3.860
14,772
+0.03(+0.66%)
Mar 15, 2013
3.867
3.896
3.828
3.834
77,014
-0.14(-3.47%)
Mar 14, 2013
4.058
4.058
3.972
3.972
22,749
-0.05(-1.29%)
Mar 13, 2013
4.025
4.053
3.991
4.024
81,183
+0.05(+1.31%)
Mar 12, 2013
4.026
4.026
3.972
3.972
9,848
+0.01(+0.25%)
Mar 11, 2013
3.991
3.991
3.960
3.962
82,332
-0.00(-0.06%)
Mar 08, 2013
3.867
3.965
3.867
3.965
440,220
+0.09(+2.33%)
Mar 07, 2013
3.867
3.881
3.865
3.875
46,943
-0.03(-0.89%)
Mar 06, 2013
4.021
4.021
3.910
3.910
61,552
-0.05(-1.31%)
Mar 05, 2013
3.892
3.962
3.855
3.962
149,530
+0.14(+3.71%)
Mar 04, 2013
3.808
3.820
3.808
3.820
21,797
+0.14(+3.71%)
Mar 01, 2013
3.489
3.683
3.489
3.683
22,979
-0.00(-0.03%)
Feb 28, 2013
3.620
3.735
3.608
3.684
82,955
+0.02(+0.55%)
Feb 27, 2013
3.617
3.664
3.617
3.664
13,557
+0.20(+5.69%)
Feb 26, 2013
3.480
3.480
3.467
3.467
6,565
-0.05(-1.45%)
Feb 22, 2013
3.522
3.543
3.481
3.518
88,635
-0.02(-0.71%)
Feb 21, 2013
3.527
3.612
3.502
3.543
121,725
-0.11(-3.03%)
Feb 20, 2013
3.648
3.701
3.648
3.654
156,621
-0.02(-0.43%)
Feb 19, 2013
3.701
3.701
3.629
3.669
24,358
+0.07(+1.84%)
Feb 15, 2013
3.655
3.689
3.572
3.603
68,938
-0.11(-2.85%)
Feb 14, 2013
3.655
3.709
3.637
3.709
50,226
+0.02(+0.45%)
Feb 13, 2013
3.735
3.735
3.685
3.692
32,630
+0.04(+1.10%)
Feb 12, 2013
3.656
3.670
3.637
3.652
67,231
+0.00(+0.00%)
Feb 11, 2013
3.675
3.675
3.637
3.652
344,199
-0.01(-0.38%)
Feb 08, 2013
3.598
3.688
3.598
3.666
153,535
+0.11(+3.20%)
Feb 07, 2013
3.543
3.552
3.543
3.552
23,143
-0.08(-2.31%)
Feb 05, 2013
3.606
3.636
3.636
3.636
787,867
+0.13(+3.67%)
Feb 04, 2013
3.580
3.580
3.503
3.507
59,549
-0.11(-3.08%)
Feb 01, 2013
3.610
3.641
3.610
3.619
100,387
+0.04(+1.04%)
Jan 31, 2013
3.614
3.614
3.560
3.582
34,895
-0.05(-1.31%)
Jan 30, 2013
3.629
3.629
3.629
3.629
3,282
+0.03(+0.79%)
Jan 29, 2013
3.577
3.636
3.544
3.601
75,142
-0.05(-1.49%)
Jan 28, 2013
3.689
3.703
3.609
3.655
145,394
-0.04(-1.15%)
Jan 25, 2013
3.619
3.708
3.611
3.698
48,224
+0.09(+2.53%)
Jan 24, 2013
3.499
3.623
3.499
3.607
490,283
+0.16(+4.79%)
Jan 23, 2013
3.451
3.451
3.398
3.442
269,844
+0.02(+0.49%)
Jan 22, 2013
3.372
3.433
3.372
3.425
78,753
+0.05(+1.58%)
Jan 18, 2013
3.363
3.372
3.342
3.372
80,428
-0.00(-0.06%)
Jan 17, 2013
3.331
3.383
3.331
3.374
88,799
+0.06(+1.84%)
Jan 16, 2013
3.294
3.314
3.293
3.313
154,356
+0.02(+0.59%)
Jan 15, 2013
3.214
3.294
3.214
3.294
45,302
+0.08(+2.43%)
Jan 14, 2013
3.212
3.229
3.199
3.215
44,448
+0.01(+0.40%)
Jan 11, 2013
3.181
3.202
3.180
3.202
59,910
+0.10(+3.21%)
Jan 10, 2013
3.160
3.160
3.103
3.103
18,875
-0.08(-2.37%)
Jan 09, 2013
3.192
3.192
3.173
3.178
39,393
+0.02(+0.59%)
Jan 08, 2013
3.211
3.211
3.156
3.160
66,870
-0.05(-1.70%)
Jan 07, 2013
3.259
3.259
3.164
3.214
487,263
-0.01(-0.19%)
Jan 04, 2013
3.202
3.227
3.202
3.220
34,206
+0.05(+1.45%)
Jan 03, 2013
3.243
3.259
3.167
3.174
149,169
+0.03(+0.96%)
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.