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
Financial Bull 3X Direxion
(NY:
FAS
)
105.34
+4.21 (+4.16%)
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, 2012
8.877
9.286
8.849
9.276
67,353,544
+0.34(+3.76%)
Dec 28, 2012
8.944
9.147
8.921
8.940
54,767,936
-0.20(-2.21%)
Dec 27, 2012
9.244
9.314
8.811
9.141
67,659,800
-0.08(-0.81%)
Dec 26, 2012
9.326
9.347
9.148
9.216
38,133,396
-0.05(-0.53%)
Dec 24, 2012
9.288
9.317
9.240
9.266
14,310,423
-0.04(-0.39%)
Dec 21, 2012
9.133
9.412
9.125
9.302
78,185,872
-0.30(-3.09%)
Dec 20, 2012
9.305
9.606
9.272
9.599
46,232,052
+0.34(+3.72%)
Dec 19, 2012
9.451
9.470
9.240
9.254
44,443,120
-0.14(-1.53%)
Dec 18, 2012
9.158
9.409
9.083
9.398
56,463,428
+0.35(+3.82%)
Dec 17, 2012
8.702
9.057
8.701
9.053
49,529,904
+0.47(+5.42%)
Dec 14, 2012
8.634
8.679
8.556
8.587
27,245,360
-0.07(-0.80%)
Dec 13, 2012
8.779
8.844
8.614
8.656
43,278,448
-0.14(-1.61%)
Dec 12, 2012
8.793
8.995
8.752
8.798
50,902,224
+0.10(+1.14%)
Dec 11, 2012
8.734
8.826
8.633
8.699
37,049,024
+0.10(+1.15%)
Dec 10, 2012
8.567
8.669
8.512
8.600
37,599,640
-0.04(-0.42%)
Dec 07, 2012
8.605
8.645
8.498
8.636
60,613,956
+0.14(+1.64%)
Dec 06, 2012
8.420
8.497
8.350
8.497
42,731,984
+0.08(+1.00%)
Dec 05, 2012
8.247
8.506
8.145
8.413
70,892,776
+0.26(+3.21%)
Dec 04, 2012
8.229
8.280
8.063
8.151
40,762,872
-0.14(-1.73%)
Nov 30, 2012
8.270
8.375
8.217
8.295
53,506,680
-0.01(-0.08%)
Nov 29, 2012
8.308
8.363
8.181
8.302
55,816,460
+0.11(+1.39%)
Nov 28, 2012
7.962
8.199
7.799
8.188
74,826,504
+0.10(+1.26%)
Nov 27, 2012
8.245
8.325
8.071
8.086
76,189,640
-0.20(-2.40%)
Nov 26, 2012
8.209
8.295
8.145
8.285
45,028,020
-0.07(-0.87%)
Nov 23, 2012
8.198
8.370
8.187
8.358
20,889,692
+0.27(+3.40%)
Nov 21, 2012
8.101
8.117
7.959
8.083
37,845,168
+0.02(+0.21%)
Nov 20, 2012
7.881
8.122
7.845
8.067
57,146,152
+0.12(+1.50%)
Nov 19, 2012
7.874
7.966
7.828
7.947
64,126,668
+0.38(+5.08%)
Nov 16, 2012
7.454
7.579
7.257
7.563
96,505,112
+0.15(+2.09%)
Nov 15, 2012
7.363
7.542
7.290
7.408
87,093,512
+0.05(+0.64%)
Nov 14, 2012
7.836
7.879
7.294
7.361
72,676,640
-0.41(-5.23%)
Nov 13, 2012
7.737
8.049
7.700
7.767
57,167,936
-0.14(-1.78%)
Nov 12, 2012
7.990
7.993
7.847
7.908
28,526,058
+0.03(+0.32%)
Nov 09, 2012
7.796
8.096
7.737
7.882
68,699,992
+0.02(+0.26%)
Nov 08, 2012
8.151
8.290
7.859
7.862
78,118,496
-0.19(-2.40%)
Nov 07, 2012
8.460
8.494
7.983
8.055
109,030,416
-0.76(-8.58%)
Nov 06, 2012
8.609
8.882
8.605
8.812
45,811,584
+0.26(+3.09%)
Nov 05, 2012
8.536
8.601
8.327
8.548
40,320,012
-0.07(-0.84%)
Nov 02, 2012
8.909
8.910
8.578
8.620
50,484,312
-0.14(-1.60%)
Nov 01, 2012
8.477
8.760
8.424
8.760
32,697,492
+0.32(+3.78%)
Oct 31, 2012
8.366
8.445
8.263
8.441
34,994,988
+0.13(+1.60%)
Oct 26, 2012
8.394
8.308
8.308
8.308
634,164,032
-0.13(-1.54%)
Oct 25, 2012
8.588
8.645
8.277
8.438
56,603,888
+0.04(+0.47%)
Oct 24, 2012
8.545
8.578
8.354
8.399
50,183,904
-0.00(-0.02%)
Oct 23, 2012
8.448
8.498
8.274
8.400
75,835,232
-0.40(-4.59%)
Oct 19, 2012
9.065
9.065
8.684
8.804
58,713,644
-0.33(-3.63%)
Oct 18, 2012
9.031
9.227
9.008
9.136
44,963,740
+0.05(+0.58%)
Oct 17, 2012
8.858
9.113
8.826
9.083
40,678,684
+0.28(+3.19%)
Oct 16, 2012
8.737
8.871
8.702
8.803
40,011,004
+0.16(+1.90%)
Oct 15, 2012
8.488
8.645
8.346
8.639
38,147,232
+0.25(+2.93%)
Oct 12, 2012
8.513
8.645
8.323
8.393
45,990,572
-0.29(-3.34%)
Oct 11, 2012
8.812
8.843
8.663
8.683
37,047,912
+0.12(+1.43%)
Oct 10, 2012
8.562
8.652
8.435
8.560
35,318,020
+0.02(+0.20%)
Oct 09, 2012
8.751
8.844
8.514
8.543
53,274,920
-0.21(-2.40%)
Oct 08, 2012
8.666
8.796
8.636
8.752
26,071,034
-0.06(-0.66%)
Oct 05, 2012
8.968
9.006
8.702
8.810
47,297,048
+0.03(+0.37%)
Oct 04, 2012
8.603
8.797
8.543
8.778
47,632,916
+0.32(+3.72%)
Oct 03, 2012
8.321
8.528
8.204
8.463
39,082,880
+0.20(+2.42%)
Oct 02, 2012
8.320
8.339
8.157
8.263
32,134,904
+0.05(+0.64%)
Oct 01, 2012
8.280
8.466
8.142
8.210
52,456,000
+0.09(+1.14%)
Sep 28, 2012
8.089
8.241
8.021
8.117
47,882,828
-0.09(-1.11%)
Sep 27, 2012
8.132
8.305
8.047
8.209
42,779,144
+0.23(+2.84%)
Sep 26, 2012
8.058
8.127
7.951
7.982
43,081,012
-0.16(-1.96%)
Sep 25, 2012
8.564
8.640
8.137
8.141
52,681,888
-0.36(-4.22%)
Sep 24, 2012
8.349
8.613
8.348
8.500
36,349,764
-0.01(-0.06%)
Sep 21, 2012
8.776
8.779
8.502
8.506
45,066,532
-0.05(-0.63%)
Sep 20, 2012
8.476
8.576
8.382
8.560
47,353,248
-0.14(-1.63%)
Sep 19, 2012
8.794
8.849
8.693
8.701
53,642,412
-0.02(-0.20%)
Sep 18, 2012
8.748
8.806
8.642
8.718
42,303,032
-0.12(-1.30%)
Sep 17, 2012
8.973
9.073
8.787
8.834
35,903,436
-0.25(-2.80%)
Sep 14, 2012
9.074
9.280
8.992
9.088
68,397,904
+0.20(+2.25%)
Sep 13, 2012
8.322
8.942
8.250
8.888
79,103,528
+0.57(+6.82%)
Sep 12, 2012
8.344
8.397
8.255
8.320
31,192,054
+0.11(+1.29%)
Sep 11, 2012
8.041
8.229
7.999
8.214
34,503,284
+0.18(+2.22%)
Sep 10, 2012
8.190
8.238
8.011
8.035
32,702,054
-0.17(-2.11%)
Sep 07, 2012
8.076
8.237
8.068
8.209
48,715,608
+0.22(+2.73%)
Sep 06, 2012
7.646
8.008
7.635
7.990
69,549,728
+0.47(+6.24%)
Sep 05, 2012
7.529
7.585
7.459
7.521
38,364,328
-0.00(-0.01%)
Sep 04, 2012
7.447
7.585
7.379
7.522
44,518,280
+0.05(+0.61%)
Aug 31, 2012
7.476
7.530
7.331
7.476
55,718,104
+0.11(+1.52%)
Aug 30, 2012
7.372
7.415
7.252
7.364
38,463,372
-0.11(-1.42%)
Aug 29, 2012
7.456
7.513
7.395
7.470
28,964,432
+0.03(+0.47%)
Aug 27, 2012
7.509
7.517
7.379
7.435
46,148,088
+0.00(+0.06%)
Aug 24, 2012
7.259
7.484
7.229
7.430
45,754,196
+0.10(+1.39%)
Aug 23, 2012
7.462
7.492
7.308
7.328
45,511,164
-0.18(-2.36%)
Aug 22, 2012
7.464
7.575
7.387
7.505
56,482,536
-0.03(-0.39%)
Aug 21, 2012
7.565
7.751
7.473
7.535
53,287,320
+0.04(+0.55%)
Aug 20, 2012
7.432
7.512
7.390
7.494
39,196,440
+0.04(+0.56%)
Aug 17, 2012
7.439
7.464
7.387
7.452
35,674,444
+0.05(+0.68%)
Aug 16, 2012
7.316
7.441
7.207
7.402
36,464,900
+0.13(+1.79%)
Aug 15, 2012
7.191
7.317
7.166
7.272
28,185,096
+0.06(+0.81%)
Aug 14, 2012
7.310
7.359
7.159
7.213
45,184,732
+0.01(+0.15%)
Aug 13, 2012
7.174
7.222
7.068
7.202
33,237,790
-0.01(-0.13%)
Aug 10, 2012
7.135
7.227
7.075
7.211
38,274,104
+0.02(+0.27%)
Aug 09, 2012
7.155
7.286
7.135
7.192
29,710,934
-0.01(-0.09%)
Aug 08, 2012
7.099
7.270
7.092
7.198
33,931,636
+0.00(+0.04%)
Aug 07, 2012
7.177
7.337
7.174
7.195
46,419,676
+0.09(+1.30%)
Aug 06, 2012
7.171
7.271
7.103
7.103
36,499,132
+0.03(+0.43%)
Aug 03, 2012
6.935
7.153
6.915
7.073
72,294,752
+0.40(+6.01%)
Aug 02, 2012
6.640
6.785
6.498
6.672
73,397,056
-0.14(-2.07%)
Aug 01, 2012
6.976
7.025
6.795
6.813
48,450,420
-0.10(-1.50%)
Jul 31, 2012
6.952
7.003
6.856
6.917
40,172,332
-0.09(-1.28%)
Jul 30, 2012
6.979
7.132
6.966
7.007
39,183,252
-0.04(-0.56%)
Jul 27, 2012
6.778
7.130
6.718
7.046
88,940,480
+0.37(+5.57%)
Jul 26, 2012
6.692
6.727
6.567
6.674
59,701,096
+0.28(+4.43%)
Jul 25, 2012
6.443
6.502
6.295
6.391
57,122,300
+0.05(+0.76%)
Jul 24, 2012
6.448
6.463
6.193
6.343
78,672,408
-0.08(-1.24%)
Jul 23, 2012
6.250
6.467
6.215
6.423
78,695,616
-0.15(-2.35%)
Jul 20, 2012
6.710
6.726
6.565
6.577
57,346,096
-0.28(-4.03%)
Jul 19, 2012
7.024
7.075
6.785
6.853
56,334,988
-0.15(-2.18%)
Jul 18, 2012
7.017
7.113
6.942
7.006
45,925,960
-0.09(-1.20%)
Jul 17, 2012
7.112
7.113
6.794
7.091
68,627,328
+0.12(+1.77%)
Jul 16, 2012
7.012
7.071
6.906
6.968
80,951,704
-0.01(-0.21%)
Jul 13, 2012
6.615
7.012
6.608
6.983
94,510,888
+0.45(+6.90%)
Jul 12, 2012
6.505
6.627
6.405
6.532
98,963,472
-0.13(-1.98%)
Jul 11, 2012
6.586
6.719
6.528
6.664
89,004,592
+0.09(+1.39%)
Jul 10, 2012
6.858
6.903
6.481
6.573
90,893,640
-0.16(-2.42%)
Jul 09, 2012
6.710
6.790
6.627
6.736
64,955,820
-0.05(-0.79%)
Jul 06, 2012
6.673
6.829
6.672
6.789
62,582,500
-0.14(-2.05%)
Jul 05, 2012
7.059
7.085
6.893
6.931
69,378,664
-0.24(-3.35%)
Jul 03, 2012
7.028
7.224
6.999
7.172
53,343,376
+0.12(+1.71%)
Jul 02, 2012
6.981
7.060
6.822
7.051
67,024,644
+0.15(+2.20%)
Jun 29, 2012
6.849
6.902
6.738
6.900
112,352,400
+0.48(+7.41%)
Jun 28, 2012
6.244
6.440
6.129
6.424
115,444,112
-0.02(-0.34%)
Jun 27, 2012
6.316
6.487
6.223
6.446
89,334,040
+0.21(+3.30%)
Jun 26, 2012
6.189
6.323
6.091
6.240
105,942,048
+0.10(+1.63%)
Jun 25, 2012
6.248
6.258
6.057
6.140
106,098,864
-0.36(-5.59%)
Jun 22, 2012
6.442
6.556
6.383
6.504
94,963,176
+0.18(+2.92%)
Jun 21, 2012
6.781
6.873
6.298
6.319
125,476,936
-0.44(-6.51%)
Jun 20, 2012
6.761
6.874
6.572
6.759
118,485,432
+0.06(+0.85%)
Jun 19, 2012
6.540
6.791
6.518
6.702
80,797,408
+0.28(+4.35%)
Jun 18, 2012
6.356
6.549
6.301
6.423
94,120,936
-0.05(-0.76%)
Jun 15, 2012
6.333
6.484
6.228
6.472
99,071,816
+0.23(+3.68%)
Jun 14, 2012
6.069
6.327
6.025
6.242
133,665,496
+0.22(+3.61%)
Jun 13, 2012
6.025
6.262
5.953
6.025
133,684,128
-0.10(-1.55%)
Jun 12, 2012
5.927
6.125
5.790
6.120
106,048,752
+0.24(+4.11%)
Jun 11, 2012
6.424
6.429
5.859
5.879
134,524,864
-0.31(-5.05%)
Jun 08, 2012
5.946
6.196
5.830
6.191
108,973,248
+0.20(+3.28%)
Jun 07, 2012
6.281
6.327
5.965
5.995
135,105,360
-0.05(-0.79%)
Jun 06, 2012
5.730
6.043
5.679
6.043
143,002,416
+0.47(+8.36%)
Jun 05, 2012
5.299
5.603
5.287
5.576
127,281,568
+0.25(+4.63%)
Jun 04, 2012
5.494
5.515
5.244
5.330
80,864,888
-0.13(-2.34%)
Jun 01, 2012
5.759
5.793
5.448
5.457
135,088,752
-0.63(-10.33%)
May 31, 2012
5.999
6.223
5.829
6.086
115,771,632
+0.09(+1.51%)
May 30, 2012
6.200
6.210
5.987
5.996
98,233,392
-0.41(-6.39%)
May 29, 2012
6.317
6.410
6.239
6.405
99,305,120
+0.24(+3.94%)
May 25, 2012
6.197
6.292
6.107
6.162
67,089,892
-0.08(-1.24%)
May 24, 2012
6.277
6.313
6.037
6.239
99,807,464
+0.04(+0.61%)
May 23, 2012
5.958
6.224
5.815
6.201
151,965,008
+0.07(+1.14%)
May 22, 2012
6.095
6.366
6.013
6.132
160,117,792
+0.14(+2.27%)
May 21, 2012
5.838
6.056
5.720
5.996
126,180,496
+0.20(+3.53%)
May 18, 2012
6.063
6.071
5.737
5.791
110,388,848
-0.21(-3.43%)
May 17, 2012
6.390
6.398
5.997
5.997
118,632,720
-0.40(-6.25%)
May 16, 2012
6.769
6.849
6.395
6.397
108,852,352
-0.25(-3.79%)
May 15, 2012
6.774
6.878
6.616
6.649
107,031,808
-0.10(-1.52%)
May 14, 2012
6.898
6.956
6.742
6.752
87,327,704
-0.40(-5.63%)
May 11, 2012
6.900
7.328
6.892
7.155
86,920,344
-0.19(-2.65%)
May 10, 2012
7.495
7.544
7.294
7.350
85,870,904
+0.09(+1.25%)
May 09, 2012
7.232
7.424
7.093
7.259
107,215,992
-0.22(-2.89%)
May 08, 2012
7.479
7.576
7.287
7.475
92,338,552
-0.14(-1.86%)
May 07, 2012
7.379
7.693
7.375
7.617
71,070,512
+0.11(+1.52%)
May 04, 2012
7.679
7.738
7.453
7.503
82,635,776
-0.34(-4.35%)
May 03, 2012
8.088
8.108
7.791
7.844
76,253,800
-0.21(-2.60%)
May 02, 2012
8.068
8.134
7.890
8.054
85,746,912
-0.19(-2.30%)
May 01, 2012
7.996
8.427
7.990
8.243
71,475,632
+0.25(+3.11%)
Apr 30, 2012
8.094
8.106
7.881
7.995
46,782,036
-0.15(-1.81%)
Apr 27, 2012
8.209
8.220
7.980
8.143
60,876,148
+0.01(+0.17%)
Apr 26, 2012
7.836
8.151
7.833
8.129
77,459,464
+0.21(+2.63%)
Apr 25, 2012
7.845
7.958
7.727
7.921
86,000,696
+0.24(+3.18%)
Apr 24, 2012
7.472
7.687
7.472
7.676
73,387,904
+0.23(+3.04%)
Apr 23, 2012
7.296
7.467
7.245
7.450
118,254,544
-0.19(-2.54%)
Apr 20, 2012
7.834
7.840
7.637
7.644
83,995,464
-0.08(-0.98%)
Apr 19, 2012
7.918
7.931
7.564
7.720
119,883,152
-0.08(-1.04%)
Apr 18, 2012
7.811
7.983
7.781
7.801
77,357,512
-0.18(-2.26%)
Apr 17, 2012
7.850
8.038
7.751
7.981
87,345,504
+0.32(+4.13%)
Apr 16, 2012
7.712
7.806
7.488
7.665
132,012,800
+0.15(+1.97%)
Apr 13, 2012
7.947
7.952
7.503
7.517
154,523,856
-0.48(-5.99%)
Apr 12, 2012
7.632
8.017
7.593
7.996
136,645,264
+0.41(+5.45%)
Apr 11, 2012
7.542
7.656
7.495
7.583
114,634,696
+0.31(+4.31%)
Apr 10, 2012
7.744
7.830
7.259
7.270
185,333,696
-0.49(-6.37%)
Apr 09, 2012
7.686
7.878
7.633
7.765
114,753,928
-0.34(-4.23%)
Apr 05, 2012
8.047
8.234
8.006
8.107
89,923,736
-0.05(-0.65%)
Apr 04, 2012
8.272
8.325
8.060
8.161
107,649,792
-0.38(-4.40%)
Apr 03, 2012
8.567
8.624
8.329
8.536
94,745,832
-0.10(-1.12%)
Apr 02, 2012
8.382
8.729
8.319
8.632
112,940,840
+0.19(+2.24%)
Mar 30, 2012
8.350
8.493
8.249
8.443
85,702,592
+0.09(+1.11%)
Mar 29, 2012
8.393
8.443
8.136
8.350
116,885,664
-0.23(-2.71%)
Mar 28, 2012
8.525
8.637
8.311
8.583
117,456,984
+0.07(+0.78%)
Mar 27, 2012
8.721
8.779
8.509
8.516
93,974,280
-0.21(-2.45%)
Mar 26, 2012
8.571
8.737
8.506
8.731
112,873,336
+0.38(+4.51%)
Mar 23, 2012
8.116
8.377
8.068
8.354
101,103,440
+0.21(+2.53%)
Mar 22, 2012
8.246
8.319
8.071
8.147
111,249,024
-0.32(-3.73%)
Mar 21, 2012
8.656
8.677
8.416
8.463
102,756,784
-0.10(-1.14%)
Mar 20, 2012
8.375
8.624
8.298
8.561
118,335,520
+0.06(+0.67%)
Mar 19, 2012
8.354
8.724
8.277
8.503
111,537,280
+0.13(+1.60%)
Mar 16, 2012
8.382
8.424
8.255
8.369
100,480,128
+0.06(+0.74%)
Mar 15, 2012
8.041
8.342
7.860
8.308
142,435,008
+0.36(+4.55%)
Mar 14, 2012
7.963
8.052
7.748
7.946
106,988,880
+0.00(+0.06%)
Mar 13, 2012
7.369
7.957
7.340
7.942
176,881,136
+0.73(+10.13%)
Mar 12, 2012
7.246
7.246
7.078
7.211
82,819,656
-0.03(-0.44%)
Mar 09, 2012
7.147
7.338
7.096
7.243
100,151,528
+0.16(+2.24%)
Mar 08, 2012
7.024
7.112
6.934
7.085
82,085,656
+0.18(+2.63%)
Mar 07, 2012
6.765
6.926
6.709
6.903
86,399,904
+0.24(+3.53%)
Mar 06, 2012
6.859
6.897
6.623
6.668
143,269,856
-0.48(-6.68%)
Mar 05, 2012
7.146
7.167
7.039
7.145
79,392,960
-0.05(-0.70%)
Mar 02, 2012
7.291
7.337
7.178
7.195
90,265,224
-0.11(-1.48%)
Mar 01, 2012
7.136
7.346
7.132
7.303
97,374,592
+0.23(+3.32%)
Feb 29, 2012
7.207
7.348
7.039
7.068
124,424,216
-0.09(-1.26%)
Feb 28, 2012
7.157
7.224
7.041
7.159
113,715,640
+0.01(+0.14%)
Feb 27, 2012
6.847
7.173
6.761
7.149
80,902,784
+0.15(+2.09%)
Feb 24, 2012
7.078
7.106
6.957
7.003
50,325,028
-0.04(-0.52%)
Feb 23, 2012
6.857
7.065
6.807
7.039
92,835,336
+0.19(+2.71%)
Feb 22, 2012
7.015
7.062
6.852
6.853
90,292,120
-0.23(-3.22%)
Feb 21, 2012
7.123
7.194
6.997
7.082
110,396,744
-0.02(-0.34%)
Feb 17, 2012
7.034
7.130
7.009
7.106
82,875,424
+0.12(+1.67%)
Feb 16, 2012
6.682
6.997
6.642
6.989
142,616,416
+0.27(+4.04%)
Feb 15, 2012
6.890
6.964
6.682
6.717
129,243,224
-0.10(-1.49%)
Feb 14, 2012
6.903
6.907
6.658
6.819
109,839,752
-0.17(-2.40%)
Feb 13, 2012
7.058
7.064
6.928
6.986
87,826,184
+0.17(+2.53%)
Feb 10, 2012
6.788
6.853
6.725
6.814
96,368,112
-0.18(-2.58%)
Feb 09, 2012
7.138
7.192
6.898
6.994
126,115,440
-0.04(-0.58%)
Feb 08, 2012
6.976
7.051
6.873
7.035
112,560,640
+0.11(+1.62%)
Feb 07, 2012
6.848
6.984
6.795
6.923
105,174,368
-0.02(-0.25%)
Feb 06, 2012
6.925
6.946
6.826
6.940
97,774,768
-0.08(-1.19%)
Feb 03, 2012
6.839
7.024
6.822
7.024
145,716,784
+0.48(+7.34%)
Feb 02, 2012
6.490
6.610
6.420
6.543
105,656,080
+0.12(+1.84%)
Feb 01, 2012
6.280
6.524
6.276
6.425
165,146,944
+0.29(+4.66%)
Jan 31, 2012
6.199
6.219
6.031
6.139
99,744,608
+0.07(+1.16%)
Jan 30, 2012
6.049
6.105
5.941
6.068
143,001,440
-0.17(-2.72%)
Jan 27, 2012
6.087
6.286
6.066
6.238
137,596,384
+0.05(+0.80%)
Jan 26, 2012
6.405
6.479
6.097
6.188
183,267,904
-0.12(-1.89%)
Jan 25, 2012
6.144
6.344
6.104
6.307
158,407,424
+0.06(+1.04%)
Jan 24, 2012
6.074
6.271
6.002
6.242
123,947,920
-0.01(-0.20%)
Jan 23, 2012
6.215
6.387
6.153
6.255
161,744,384
+0.04(+0.57%)
Jan 20, 2012
6.046
6.223
6.007
6.219
129,920,568
+0.10(+1.68%)
Jan 19, 2012
6.149
6.162
6.038
6.116
182,946,656
+0.15(+2.46%)
Jan 18, 2012
5.709
5.982
5.637
5.969
170,799,648
+0.24(+4.19%)
Jan 17, 2012
5.827
5.991
5.669
5.729
151,870,432
-0.09(-1.57%)
Jan 13, 2012
5.618
5.828
5.557
5.821
192,751,600
-0.12(-2.03%)
Jan 12, 2012
5.955
6.005
5.739
5.941
183,349,808
+0.08(+1.29%)
Jan 11, 2012
5.640
5.883
5.587
5.866
149,479,344
+0.13(+2.31%)
Jan 10, 2012
5.686
5.763
5.622
5.733
182,101,312
+0.29(+5.30%)
Jan 09, 2012
5.451
5.514
5.360
5.445
151,500,128
+0.07(+1.30%)
Jan 06, 2012
5.483
5.489
5.280
5.375
157,040,432
-0.09(-1.67%)
Jan 05, 2012
5.150
5.538
5.077
5.466
170,961,472
+0.19(+3.55%)
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.