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
Tilly's Inc
(NY:
TLYS
)
5.440
+0.340 (+6.67%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2013
7.214
7.290
7.290
7.290
172,449
+0.10(+1.42%)
Dec 30, 2013
7.118
7.284
7.093
7.188
97,807
+0.03(+0.44%)
Dec 27, 2013
7.036
7.195
7.036
7.157
136,324
+0.12(+1.72%)
Dec 26, 2013
7.195
7.195
7.010
7.036
123,470
-0.11(-1.52%)
Dec 24, 2013
7.169
7.271
7.055
7.144
54,652
-0.01(-0.09%)
Dec 23, 2013
7.055
7.169
6.940
7.150
187,578
+0.17(+2.37%)
Dec 20, 2013
6.845
7.004
6.845
6.985
157,233
+0.12(+1.76%)
Dec 19, 2013
6.966
6.966
6.832
6.864
140,324
-0.14(-2.00%)
Dec 18, 2013
7.029
7.131
6.915
7.004
195,699
-0.03(-0.45%)
Dec 17, 2013
7.036
7.080
6.953
7.036
106,511
-0.02(-0.27%)
Dec 16, 2013
7.125
7.169
7.017
7.055
159,853
-0.05(-0.72%)
Dec 13, 2013
7.118
7.208
7.106
7.106
103,860
+0.01(+0.09%)
Dec 12, 2013
7.239
7.239
7.099
7.099
96,670
-0.10(-1.33%)
Dec 11, 2013
7.233
7.303
7.144
7.195
131,083
+0.00(+0.00%)
Dec 10, 2013
7.246
7.258
7.144
7.195
223,613
-0.04(-0.62%)
Dec 09, 2013
7.348
7.379
7.214
7.239
217,964
-0.11(-1.47%)
Dec 06, 2013
7.437
7.437
7.163
7.348
216,674
-0.01(-0.17%)
Dec 05, 2013
7.602
7.609
7.329
7.360
336,549
-0.27(-3.51%)
Dec 04, 2013
7.685
7.800
7.558
7.628
400,944
-0.06(-0.75%)
Dec 03, 2013
7.641
7.704
7.577
7.685
219,878
+0.11(+1.43%)
Dec 02, 2013
7.755
7.818
7.513
7.577
423,538
-0.09(-1.16%)
Nov 29, 2013
7.666
7.736
7.577
7.666
256,944
+0.03(+0.33%)
Nov 27, 2013
7.723
7.742
7.405
7.641
1,884,822
-2.47(-24.43%)
Nov 26, 2013
9.684
10.16
9.672
10.11
155,015
+0.42(+4.34%)
Nov 25, 2013
9.595
9.733
9.583
9.691
18,873
+0.14(+1.47%)
Nov 22, 2013
9.653
9.713
9.487
9.551
68,079
-0.07(-0.73%)
Nov 21, 2013
9.640
9.850
9.461
9.621
74,352
+0.01(+0.07%)
Nov 20, 2013
9.627
9.748
9.544
9.614
46,159
+0.07(+0.73%)
Nov 19, 2013
9.672
9.799
9.391
9.544
67,950
-0.08(-0.79%)
Nov 18, 2013
9.653
9.805
9.487
9.621
34,422
+0.04(+0.47%)
Nov 15, 2013
9.551
9.595
9.391
9.576
65,260
-0.04(-0.40%)
Nov 14, 2013
9.697
9.748
9.589
9.614
8,181
-0.19(-1.95%)
Nov 12, 2013
9.844
9.844
9.519
9.805
27,417
-0.06(-0.58%)
Nov 11, 2013
9.729
9.977
9.506
9.863
43,357
+0.05(+0.52%)
Nov 08, 2013
9.602
9.907
9.514
9.812
58,119
+0.20(+2.05%)
Nov 07, 2013
9.487
9.754
9.487
9.614
56,548
+0.19(+2.03%)
Nov 06, 2013
9.506
9.570
9.150
9.423
102,747
-0.14(-1.46%)
Nov 05, 2013
9.347
9.589
9.328
9.563
25,006
+0.18(+1.90%)
Nov 04, 2013
9.232
9.426
9.200
9.385
41,160
+0.22(+2.36%)
Nov 01, 2013
9.251
9.296
9.054
9.169
78,217
-0.10(-1.10%)
Oct 31, 2013
9.391
9.481
9.048
9.270
63,042
-0.12(-1.29%)
Oct 30, 2013
9.697
10.06
9.328
9.391
67,305
-0.28(-2.90%)
Oct 29, 2013
9.379
9.742
9.347
9.672
76,315
+0.35(+3.76%)
Oct 28, 2013
9.105
9.391
9.041
9.321
26,570
+0.20(+2.16%)
Oct 25, 2013
9.041
9.200
8.939
9.124
51,059
+0.12(+1.34%)
Oct 24, 2013
8.946
9.111
8.946
9.003
17,832
+0.06(+0.64%)
Oct 23, 2013
9.239
9.296
8.914
8.946
57,783
-0.27(-2.97%)
Oct 22, 2013
9.360
9.360
9.169
9.220
26,707
-0.02(-0.21%)
Oct 21, 2013
9.417
9.423
9.220
9.239
28,925
-0.14(-1.49%)
Oct 18, 2013
9.430
9.455
9.347
9.379
40,244
+0.05(+0.55%)
Oct 17, 2013
9.455
9.544
9.270
9.328
40,230
-0.19(-2.01%)
Oct 16, 2013
9.532
9.664
9.487
9.519
28,017
+0.08(+0.88%)
Oct 15, 2013
9.633
9.684
9.347
9.436
160,707
-0.20(-2.05%)
Oct 14, 2013
9.473
9.672
9.449
9.633
68,456
+0.18(+1.89%)
Oct 11, 2013
9.239
9.474
9.137
9.455
77,696
+0.17(+1.78%)
Oct 10, 2013
8.965
9.366
8.952
9.290
123,899
+0.41(+4.59%)
Oct 09, 2013
8.914
9.009
8.774
8.882
113,612
+0.04(+0.43%)
Oct 08, 2013
8.997
8.997
8.825
8.844
47,290
-0.22(-2.39%)
Oct 07, 2013
9.162
9.178
8.955
9.060
40,310
-0.15(-1.66%)
Oct 04, 2013
9.156
9.360
9.099
9.213
44,808
+0.04(+0.42%)
Oct 03, 2013
9.105
9.270
9.041
9.175
52,080
-0.06(-0.69%)
Oct 02, 2013
9.277
9.366
9.232
9.239
15,554
-0.08(-0.82%)
Oct 01, 2013
9.175
9.372
9.169
9.315
118,444
+0.00(+0.00%)
Sep 27, 2013
9.200
9.442
9.118
9.315
37,492
+0.09(+0.97%)
Sep 26, 2013
9.137
9.290
9.099
9.226
100,201
+0.08(+0.91%)
Sep 25, 2013
9.175
9.217
9.035
9.143
68,186
-0.09(-0.97%)
Sep 24, 2013
9.321
9.411
9.143
9.232
35,774
-0.18(-1.89%)
Sep 23, 2013
9.519
9.627
9.188
9.411
60,016
-0.10(-1.00%)
Sep 20, 2013
9.156
9.589
9.137
9.506
134,215
+0.41(+4.48%)
Sep 19, 2013
9.086
9.156
8.978
9.099
93,394
+0.04(+0.42%)
Sep 18, 2013
8.997
9.092
8.850
9.060
223,656
+0.36(+4.10%)
Sep 17, 2013
8.704
8.748
8.602
8.704
101,748
+0.02(+0.22%)
Sep 16, 2013
8.774
8.736
8.627
8.685
101,561
-0.04(-0.44%)
Sep 13, 2013
8.717
8.811
8.659
8.723
38,306
+0.04(+0.51%)
Sep 12, 2013
8.780
8.780
8.627
8.678
45,314
-0.10(-1.16%)
Sep 11, 2013
8.869
8.971
8.710
8.780
159,377
-0.11(-1.22%)
Sep 10, 2013
8.869
8.939
8.710
8.888
37,758
-0.03(-0.29%)
Sep 09, 2013
8.812
8.952
8.640
8.914
72,354
+0.13(+1.45%)
Sep 06, 2013
8.787
8.844
8.659
8.787
133,508
+0.06(+0.73%)
Sep 05, 2013
8.793
8.793
8.691
8.723
66,378
-0.07(-0.80%)
Sep 04, 2013
8.818
8.978
8.659
8.793
51,609
-0.03(-0.29%)
Sep 03, 2013
8.869
8.869
8.672
8.818
90,146
+0.03(+0.29%)
Aug 30, 2013
9.048
9.066
8.729
8.793
69,779
-0.25(-2.81%)
Aug 29, 2013
9.232
9.302
8.564
9.048
328,105
+0.34(+3.95%)
Aug 28, 2013
8.016
8.825
7.991
8.704
225,858
+0.66(+8.15%)
Aug 27, 2013
7.959
8.252
7.921
8.048
93,029
-0.02(-0.24%)
Aug 26, 2013
8.112
8.245
7.965
8.067
324,080
+0.02(+0.24%)
Aug 23, 2013
8.366
8.366
7.972
8.048
196,204
-0.34(-4.02%)
Aug 22, 2013
8.347
8.424
8.271
8.385
71,949
-0.04(-0.53%)
Aug 21, 2013
8.748
8.748
8.417
8.430
44,795
-0.31(-3.57%)
Aug 20, 2013
8.525
8.812
8.525
8.742
39,878
+0.27(+3.23%)
Aug 19, 2013
8.704
8.729
8.443
8.468
68,478
-0.19(-2.21%)
Aug 16, 2013
8.621
8.710
8.506
8.659
109,979
-0.01(-0.07%)
Aug 15, 2013
8.818
8.818
8.621
8.666
57,249
-0.22(-2.51%)
Aug 14, 2013
8.952
9.035
8.838
8.888
51,877
-0.09(-0.99%)
Aug 13, 2013
9.079
9.079
8.914
8.978
47,770
-0.16(-1.74%)
Aug 12, 2013
9.245
9.258
9.035
9.137
33,412
-0.08(-0.83%)
Aug 09, 2013
9.366
9.379
9.111
9.213
75,532
-0.15(-1.56%)
Aug 08, 2013
9.391
9.411
9.341
9.360
45,149
+0.04(+0.48%)
Aug 07, 2013
9.391
9.398
9.270
9.315
33,853
-0.08(-0.81%)
Aug 06, 2013
9.398
9.474
9.328
9.391
102,398
+0.00(+0.00%)
Aug 05, 2013
9.360
9.474
9.309
9.391
119,156
+0.06(+0.68%)
Aug 02, 2013
9.436
9.455
9.245
9.328
147,219
-0.12(-1.28%)
Aug 01, 2013
9.360
9.589
9.360
9.449
43,712
+0.10(+1.09%)
Jul 31, 2013
9.468
9.646
9.309
9.347
190,132
-0.08(-0.88%)
Jul 30, 2013
9.665
9.665
9.366
9.430
57,275
-0.17(-1.79%)
Jul 29, 2013
9.551
9.793
9.496
9.602
96,045
+0.06(+0.67%)
Jul 26, 2013
9.449
9.551
9.302
9.538
127,405
+0.00(+0.00%)
Jul 25, 2013
9.914
9.914
9.506
9.538
254,007
-0.36(-3.60%)
Jul 24, 2013
10.29
10.29
9.793
9.894
53,346
-0.25(-2.45%)
Jul 23, 2013
10.17
10.19
9.977
10.14
83,873
-0.03(-0.31%)
Jul 22, 2013
10.32
10.37
10.01
10.17
106,117
+0.00(+0.00%)
Jul 19, 2013
8.405
10.35
9.971
10.17
162,713
+0.02(+0.19%)
Jul 18, 2013
10.19
10.31
10.05
10.16
65,178
-0.01(-0.06%)
Jul 17, 2013
10.59
10.59
10.15
10.16
49,539
-0.46(-4.37%)
Jul 16, 2013
10.66
10.72
10.54
10.63
50,517
-0.11(-1.01%)
Jul 15, 2013
10.76
10.86
10.69
10.73
91,837
-0.04(-0.41%)
Jul 12, 2013
11.00
11.00
10.63
10.78
50,354
-0.27(-2.42%)
Jul 11, 2013
10.96
11.05
10.88
11.05
52,362
+0.12(+1.11%)
Jul 10, 2013
10.80
10.96
10.77
10.93
50,947
+0.10(+0.94%)
Jul 09, 2013
10.67
10.87
10.64
10.82
62,386
+0.15(+1.37%)
Jul 08, 2013
10.19
10.73
10.19
10.68
37,854
+0.48(+4.68%)
Jul 05, 2013
10.30
10.30
10.07
10.20
40,841
+0.02(+0.19%)
Jul 03, 2013
10.11
10.22
10.11
10.18
34,225
+0.01(+0.13%)
Jul 02, 2013
10.19
10.19
9.933
10.17
111,086
+0.01(+0.06%)
Jul 01, 2013
10.26
10.28
10.09
10.16
119,525
-0.03(-0.25%)
Jun 28, 2013
10.12
10.23
10.09
10.19
126,911
+0.29(+2.96%)
Jun 26, 2013
9.786
9.920
9.678
9.894
30,806
+0.15(+1.57%)
Jun 25, 2013
9.761
9.875
9.710
9.742
97,622
+0.04(+0.39%)
Jun 24, 2013
9.863
9.863
9.449
9.703
103,483
-0.25(-2.50%)
Jun 21, 2013
9.723
10.04
9.723
9.952
131,629
+0.29(+2.96%)
Jun 20, 2013
9.863
9.914
9.605
9.665
224,636
-0.26(-2.63%)
Jun 19, 2013
10.03
10.10
9.914
9.926
71,704
-0.15(-1.52%)
Jun 18, 2013
10.08
10.19
9.882
10.08
109,629
-0.04(-0.44%)
Jun 17, 2013
10.26
10.33
10.07
10.12
72,629
-0.04(-0.38%)
Jun 14, 2013
10.14
10.19
10.14
10.16
77,368
-0.01(-0.12%)
Jun 13, 2013
10.34
10.35
10.13
10.17
73,652
-0.13(-1.24%)
Jun 12, 2013
10.35
10.44
10.25
10.30
65,100
-0.03(-0.31%)
Jun 11, 2013
10.23
10.34
10.20
10.33
33,351
-0.01(-0.12%)
Jun 10, 2013
10.37
10.40
10.29
10.35
140,467
+0.00(+0.00%)
Jun 07, 2013
10.35
10.46
10.19
10.35
147,456
+0.01(+0.12%)
Jun 06, 2013
10.21
10.35
10.13
10.33
84,438
+0.14(+1.37%)
Jun 05, 2013
10.35
10.54
10.17
10.19
136,390
-0.14(-1.36%)
Jun 04, 2013
10.38
10.45
10.31
10.33
379,637
-0.01(-0.06%)
Jun 03, 2013
10.52
10.56
10.20
10.34
351,141
-0.18(-1.69%)
May 31, 2013
10.52
10.80
10.52
10.52
131,138
-0.07(-0.66%)
May 30, 2013
10.82
10.95
10.13
10.59
224,251
+0.14(+1.34%)
May 29, 2013
10.30
10.59
10.21
10.45
280,713
+0.19(+1.86%)
May 28, 2013
10.45
10.45
10.10
10.26
179,387
-0.07(-0.68%)
May 24, 2013
10.45
10.49
10.29
10.33
181,941
-0.17(-1.64%)
May 23, 2013
10.31
10.72
10.31
10.50
45,524
+0.03(+0.30%)
May 22, 2013
10.51
10.77
10.37
10.47
52,075
-0.09(-0.84%)
May 21, 2013
10.64
10.77
10.46
10.56
80,323
-0.11(-1.07%)
May 20, 2013
10.48
10.77
10.26
10.67
71,159
+0.13(+1.27%)
May 17, 2013
10.57
10.70
10.51
10.54
176,510
-0.04(-0.36%)
May 16, 2013
10.37
10.64
10.37
10.58
87,851
+0.02(+0.18%)
May 15, 2013
10.27
10.56
10.24
10.56
234,301
+0.36(+3.50%)
May 13, 2013
10.19
10.26
10.11
10.20
19,399
-0.10(-0.99%)
May 10, 2013
10.35
10.47
9.958
10.30
55,215
+0.00(+0.00%)
May 09, 2013
10.30
10.38
9.964
10.30
86,223
-0.06(-0.61%)
May 08, 2013
10.09
10.44
10.09
10.37
283,675
+0.03(+0.31%)
May 07, 2013
10.09
10.33
10.03
10.33
136,702
+0.29(+2.85%)
May 06, 2013
9.824
10.09
9.716
10.05
313,175
+0.25(+2.53%)
May 03, 2013
9.551
9.831
9.398
9.799
72,559
+0.40(+4.27%)
May 02, 2013
9.232
9.436
9.232
9.398
28,209
+0.17(+1.79%)
May 01, 2013
9.207
9.328
9.188
9.232
76,171
+0.04(+0.42%)
Apr 30, 2013
9.156
9.200
9.041
9.194
30,555
-0.01(-0.07%)
Apr 29, 2013
9.360
9.360
9.169
9.200
15,757
-0.17(-1.77%)
Apr 26, 2013
9.245
9.468
9.162
9.366
44,631
+0.08(+0.82%)
Apr 25, 2013
8.755
9.449
8.500
9.290
99,076
+0.57(+6.50%)
Apr 24, 2013
8.723
8.740
8.589
8.723
33,563
-0.03(-0.29%)
Apr 23, 2013
8.526
8.755
8.360
8.748
60,534
+0.29(+3.39%)
Apr 22, 2013
8.647
8.666
8.328
8.462
18,769
-0.21(-2.42%)
Apr 19, 2013
8.659
8.755
8.643
8.672
28,265
+0.04(+0.52%)
Apr 18, 2013
8.570
8.704
8.519
8.627
142,726
+0.09(+1.04%)
Apr 17, 2013
8.634
8.634
8.430
8.538
90,584
-0.10(-1.11%)
Apr 16, 2013
8.519
8.672
8.487
8.634
79,205
+0.17(+1.95%)
Apr 15, 2013
8.653
8.668
8.392
8.468
178,106
-0.19(-2.21%)
Apr 12, 2013
8.666
8.672
8.478
8.659
74,789
-0.05(-0.58%)
Apr 11, 2013
8.322
8.748
8.296
8.710
175,825
+0.60(+7.46%)
Apr 10, 2013
7.959
8.118
7.768
8.105
51,131
+0.17(+2.08%)
Apr 09, 2013
8.042
8.048
7.902
7.940
44,766
-0.11(-1.42%)
Apr 08, 2013
7.940
8.061
7.895
8.054
36,208
+0.05(+0.64%)
Apr 05, 2013
7.972
8.067
7.959
8.003
17,449
-0.06(-0.79%)
Apr 04, 2013
7.844
8.073
7.812
8.067
39,094
+0.22(+2.76%)
Apr 03, 2013
7.908
7.991
7.812
7.851
34,029
-0.07(-0.88%)
Apr 02, 2013
7.965
8.010
7.857
7.921
54,761
-0.04(-0.48%)
Apr 01, 2013
8.061
8.061
7.889
7.959
56,049
-0.14(-1.73%)
Mar 28, 2013
8.315
8.315
8.054
8.099
80,049
-0.19(-2.30%)
Mar 27, 2013
8.150
8.335
8.067
8.290
75,794
+0.08(+1.01%)
Mar 26, 2013
8.150
8.233
8.073
8.207
151,873
+0.04(+0.55%)
Mar 25, 2013
8.099
8.258
7.959
8.163
117,797
+0.10(+1.26%)
Mar 22, 2013
8.035
8.150
7.946
8.061
287,806
+0.04(+0.48%)
Mar 21, 2013
7.959
8.220
7.641
8.023
663,678
-0.74(-8.43%)
Mar 20, 2013
8.430
8.827
8.430
8.761
114,212
+0.29(+3.38%)
Mar 19, 2013
8.640
8.697
8.277
8.475
99,076
-0.25(-2.92%)
Mar 18, 2013
8.678
8.755
8.659
8.729
38,298
-0.01(-0.07%)
Mar 15, 2013
8.838
8.838
8.678
8.736
560,067
-0.12(-1.37%)
Mar 14, 2013
8.748
8.933
8.748
8.857
22,606
+0.14(+1.61%)
Mar 13, 2013
8.519
8.799
8.507
8.717
42,476
+0.16(+1.86%)
Mar 12, 2013
8.653
8.704
8.538
8.557
32,578
-0.13(-1.54%)
Mar 11, 2013
8.946
8.946
8.640
8.691
72,994
-0.31(-3.47%)
Mar 08, 2013
8.952
9.054
8.850
9.003
48,113
+0.09(+1.00%)
Mar 07, 2013
9.296
9.296
8.818
8.914
28,810
-0.43(-4.63%)
Mar 06, 2013
8.965
9.582
8.965
9.347
129,994
+0.36(+4.04%)
Mar 05, 2013
8.914
9.029
8.806
8.984
90,240
+0.13(+1.44%)
Mar 04, 2013
8.793
8.952
8.669
8.857
124,587
+0.03(+0.29%)
Mar 01, 2013
8.430
9.035
8.405
8.831
210,171
+0.38(+4.44%)
Feb 28, 2013
8.570
8.627
8.277
8.456
98,418
-0.10(-1.19%)
Feb 27, 2013
8.570
8.621
8.532
8.557
98,383
+0.00(+0.00%)
Feb 26, 2013
8.647
8.723
8.528
8.557
63,971
-0.20(-2.33%)
Feb 22, 2013
8.825
8.857
8.729
8.761
78,271
-0.01(-0.15%)
Feb 21, 2013
8.863
8.888
8.673
8.774
55,485
-0.10(-1.15%)
Feb 20, 2013
8.952
9.016
8.857
8.876
109,938
-0.04(-0.50%)
Feb 19, 2013
8.920
9.003
8.895
8.920
92,948
+0.03(+0.29%)
Feb 15, 2013
9.137
9.137
8.812
8.895
87,287
-0.20(-2.17%)
Feb 14, 2013
8.914
9.194
8.914
9.092
21,004
+0.18(+2.07%)
Feb 13, 2013
8.971
8.978
8.767
8.908
94,537
-0.13(-1.41%)
Feb 12, 2013
9.029
9.054
8.959
9.035
19,874
+0.09(+1.00%)
Feb 11, 2013
8.876
8.978
8.812
8.946
94,809
+0.08(+0.93%)
Feb 08, 2013
8.876
8.901
8.818
8.863
90,144
+0.02(+0.22%)
Feb 07, 2013
8.876
8.882
8.780
8.844
162,658
-0.01(-0.14%)
Feb 06, 2013
8.876
8.927
8.812
8.857
128,857
-0.03(-0.36%)
Feb 04, 2013
9.232
9.235
8.838
8.888
397,474
-0.38(-4.05%)
Feb 01, 2013
9.455
9.551
9.239
9.264
207,133
-0.17(-1.82%)
Jan 31, 2013
9.461
9.551
9.232
9.436
158,690
-0.15(-1.59%)
Jan 30, 2013
9.678
9.793
9.500
9.589
348,666
-0.13(-1.31%)
Jan 29, 2013
9.481
9.723
9.481
9.716
355,493
+0.22(+2.28%)
Jan 28, 2013
9.194
9.532
9.118
9.500
81,644
+0.34(+3.76%)
Jan 25, 2013
9.143
9.175
9.046
9.156
53,685
+0.08(+0.91%)
Jan 24, 2013
8.946
9.143
8.825
9.073
106,232
+0.13(+1.50%)
Jan 23, 2013
8.959
9.022
8.920
8.939
112,465
-0.01(-0.07%)
Jan 22, 2013
8.659
8.978
8.640
8.946
183,705
+0.29(+3.31%)
Jan 18, 2013
8.564
8.659
8.519
8.659
226,357
+0.08(+0.97%)
Jan 17, 2013
8.615
8.615
8.242
8.576
291,456
+0.01(+0.07%)
Jan 16, 2013
8.774
8.787
8.487
8.570
74,104
-0.20(-2.25%)
Jan 15, 2013
8.462
8.844
8.417
8.767
237,461
+0.25(+2.91%)
Jan 14, 2013
8.634
8.640
8.436
8.519
170,134
-0.14(-1.62%)
Jan 11, 2013
8.315
8.787
8.315
8.659
454,728
+0.34(+4.13%)
Jan 10, 2013
8.519
8.542
8.115
8.315
82,280
-0.20(-2.39%)
Jan 09, 2013
8.704
8.793
8.411
8.519
147,107
-0.15(-1.69%)
Jan 08, 2013
8.443
8.717
8.322
8.666
274,043
+0.25(+2.95%)
Jan 07, 2013
8.029
8.436
7.997
8.417
185,824
+0.44(+5.51%)
Jan 04, 2013
8.112
8.156
7.927
7.978
370,966
-0.08(-1.03%)
Jan 03, 2013
7.959
8.194
7.946
8.061
296,077
+0.17(+2.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.