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
Geron Corp
(NQ:
GERN
)
4.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2005
8.233
8.251
8.129
8.138
475,427
-0.09(-1.15%)
Dec 29, 2005
8.204
8.289
8.176
8.233
351,684
-0.04(-0.46%)
Dec 28, 2005
8.337
8.478
8.204
8.270
447,428
-0.07(-0.79%)
Dec 27, 2005
8.459
8.639
8.327
8.336
536,511
-0.09(-1.01%)
Dec 23, 2005
8.450
8.516
8.384
8.422
351,202
-0.08(-0.89%)
Dec 22, 2005
8.280
8.507
8.261
8.497
489,512
+0.17(+2.04%)
Dec 21, 2005
8.289
8.544
8.233
8.327
731,556
+0.02(+0.23%)
Dec 20, 2005
8.147
8.497
8.081
8.308
1,017,243
+0.15(+1.85%)
Dec 19, 2005
8.346
8.355
8.129
8.157
820,495
-0.10(-1.26%)
Dec 16, 2005
8.535
8.629
8.251
8.261
1,584,451
-0.32(-3.74%)
Dec 15, 2005
8.601
8.658
8.516
8.582
549,835
-0.02(-0.22%)
Dec 14, 2005
8.809
8.913
8.573
8.601
690,405
-0.26(-2.88%)
Dec 13, 2005
8.979
9.112
8.856
8.856
541,628
-0.15(-1.68%)
Dec 12, 2005
9.225
9.338
8.970
9.008
732,835
-0.12(-1.35%)
Dec 09, 2005
8.705
9.357
8.648
9.130
1,733,024
+0.46(+5.34%)
Dec 08, 2005
8.497
8.809
8.488
8.667
687,353
+0.15(+1.78%)
Dec 07, 2005
8.554
8.620
8.450
8.516
324,353
-0.06(-0.66%)
Dec 06, 2005
8.554
8.771
8.516
8.573
473,431
+0.03(+0.33%)
Dec 05, 2005
8.592
8.639
8.516
8.544
272,752
-0.09(-0.99%)
Dec 02, 2005
8.677
8.715
8.507
8.629
398,467
-0.05(-0.54%)
Dec 01, 2005
8.582
8.715
8.507
8.677
645,344
+0.19(+2.23%)
Nov 30, 2005
8.641
8.762
8.488
8.488
1,264,678
-0.10(-1.21%)
Nov 29, 2005
8.544
8.733
8.526
8.592
694,374
+0.03(+0.33%)
Nov 28, 2005
8.629
8.677
8.478
8.563
489,310
-0.09(-0.98%)
Nov 25, 2005
8.724
8.724
8.573
8.648
164,825
-0.03(-0.33%)
Nov 23, 2005
8.696
8.771
8.639
8.677
380,541
+0.00(+0.00%)
Nov 22, 2005
8.743
8.866
8.667
8.677
534,550
-0.10(-1.18%)
Nov 21, 2005
8.696
8.819
8.629
8.781
491,443
+0.09(+1.09%)
Nov 18, 2005
8.611
8.790
8.544
8.686
641,997
+0.05(+0.55%)
Nov 17, 2005
8.318
8.639
8.318
8.639
742,466
+0.37(+4.46%)
Nov 16, 2005
8.431
8.458
8.185
8.270
655,929
-0.08(-0.91%)
Nov 15, 2005
8.507
8.554
8.318
8.346
486,950
-0.10(-1.23%)
Nov 14, 2005
8.554
8.677
8.422
8.450
611,719
-0.12(-1.43%)
Nov 11, 2005
8.535
8.629
8.459
8.573
283,208
+0.02(+0.22%)
Nov 10, 2005
8.459
8.611
8.346
8.554
532,366
+0.05(+0.56%)
Nov 09, 2005
8.440
8.573
8.336
8.507
552,211
+0.04(+0.45%)
Nov 08, 2005
8.563
8.563
8.412
8.469
584,499
-0.13(-1.54%)
Nov 07, 2005
8.507
8.686
8.440
8.601
979,618
+0.16(+1.90%)
Nov 04, 2005
8.554
8.601
8.289
8.440
664,572
-0.13(-1.54%)
Nov 03, 2005
8.412
8.771
8.261
8.573
892,266
+0.22(+2.60%)
Nov 02, 2005
8.204
8.393
8.157
8.355
562,079
+0.09(+1.14%)
Nov 01, 2005
8.497
8.535
8.166
8.261
818,867
-0.26(-3.00%)
Oct 31, 2005
8.422
8.573
8.374
8.516
616,246
+0.15(+1.81%)
Oct 28, 2005
8.261
8.393
8.129
8.365
636,033
+0.11(+1.37%)
Oct 27, 2005
8.412
8.516
8.251
8.251
542,186
-0.20(-2.35%)
Oct 26, 2005
8.516
8.733
8.431
8.450
568,118
-0.14(-1.65%)
Oct 25, 2005
8.412
8.639
8.384
8.592
687,493
+0.13(+1.56%)
Oct 24, 2005
8.535
8.535
8.251
8.459
1,131,276
-0.07(-0.78%)
Oct 21, 2005
8.554
8.601
8.459
8.526
687,249
-0.03(-0.33%)
Oct 20, 2005
8.771
8.847
8.507
8.554
688,987
-0.19(-2.16%)
Oct 19, 2005
8.611
8.771
8.450
8.743
688,236
+0.08(+0.87%)
Oct 18, 2005
8.885
8.904
8.582
8.667
520,502
-0.22(-2.45%)
Oct 17, 2005
8.951
9.008
8.724
8.885
603,631
-0.05(-0.53%)
Oct 14, 2005
8.696
8.941
8.582
8.932
739,993
+0.24(+2.72%)
Oct 13, 2005
8.459
8.743
7.817
8.696
1,076,357
+0.17(+2.00%)
Oct 12, 2005
9.168
9.168
8.422
8.526
2,136,878
-0.59(-6.43%)
Oct 11, 2005
9.405
9.442
9.112
9.112
791,455
-0.22(-2.33%)
Oct 10, 2005
9.310
9.414
9.216
9.329
516,557
+0.01(+0.10%)
Oct 07, 2005
9.216
9.423
9.178
9.319
968,421
+0.14(+1.54%)
Oct 06, 2005
9.509
9.688
9.074
9.178
1,917,433
-0.33(-3.48%)
Oct 05, 2005
10.01
10.13
9.442
9.509
1,301,155
-0.54(-5.36%)
Oct 04, 2005
9.972
10.30
9.915
10.05
892,828
+0.14(+1.43%)
Oct 03, 2005
9.754
10.06
9.660
9.905
964,301
+0.20(+2.04%)
Sep 30, 2005
9.698
9.981
9.631
9.707
1,192,338
-0.02(-0.19%)
Sep 29, 2005
9.575
9.726
9.565
9.726
653,067
+0.11(+1.18%)
Sep 28, 2005
9.679
9.858
9.546
9.612
505,055
-0.05(-0.49%)
Sep 27, 2005
9.650
9.764
9.565
9.660
875,927
+0.00(+0.00%)
Sep 26, 2005
9.924
10.02
9.565
9.660
999,148
-0.09(-0.97%)
Sep 23, 2005
9.754
9.839
9.641
9.754
773,267
+0.09(+0.98%)
Sep 22, 2005
9.660
9.735
9.357
9.660
895,269
+0.10(+1.09%)
Sep 21, 2005
9.877
9.924
9.556
9.556
959,105
-0.36(-3.62%)
Sep 20, 2005
9.962
10.28
9.830
9.915
2,301,085
+0.09(+0.96%)
Sep 19, 2005
9.499
9.868
9.499
9.820
2,339,692
+0.32(+3.38%)
Sep 16, 2005
9.234
9.660
9.168
9.499
7,950,675
+0.06(+0.60%)
Sep 15, 2005
10.11
10.30
9.348
9.442
4,324,584
-0.70(-6.90%)
Sep 14, 2005
10.72
10.73
10.12
10.14
1,673,332
-0.60(-5.55%)
Sep 13, 2005
11.04
11.06
10.65
10.74
1,221,004
-0.36(-3.24%)
Sep 12, 2005
10.87
11.51
10.80
11.10
1,894,953
+0.02(+0.17%)
Sep 09, 2005
10.92
11.14
10.87
11.08
810,563
+0.23(+2.09%)
Sep 08, 2005
10.99
11.06
10.75
10.85
821,647
-0.24(-2.13%)
Sep 07, 2005
10.80
11.32
10.79
11.09
2,158,140
+0.26(+2.36%)
Sep 06, 2005
10.61
10.84
10.51
10.83
1,223,614
+0.48(+4.66%)
Sep 02, 2005
10.66
10.71
10.25
10.35
1,164,737
-0.24(-2.23%)
Sep 01, 2005
10.80
11.20
10.49
10.59
5,229,399
+0.33(+3.23%)
Aug 31, 2005
9.594
10.26
9.471
10.26
1,400,404
+0.70(+7.32%)
Aug 30, 2005
9.754
9.777
9.433
9.556
725,909
-0.26(-2.60%)
Aug 29, 2005
9.490
9.820
9.272
9.811
731,155
+0.27(+2.87%)
Aug 26, 2005
9.735
9.783
9.527
9.537
685,397
-0.23(-2.32%)
Aug 25, 2005
9.953
10.03
9.650
9.764
857,315
-0.19(-1.90%)
Aug 24, 2005
10.23
10.28
9.924
9.953
895,838
-0.30(-2.95%)
Aug 23, 2005
9.972
10.29
9.849
10.26
1,915,397
+0.38(+3.88%)
Aug 22, 2005
9.565
9.877
9.556
9.872
921,092
+0.34(+3.52%)
Aug 19, 2005
9.773
9.896
9.527
9.537
1,014,002
+0.04(+0.40%)
Aug 18, 2005
9.338
9.688
9.338
9.499
768,610
+0.13(+1.41%)
Aug 17, 2005
9.253
9.556
9.216
9.367
814,233
+0.10(+1.12%)
Aug 16, 2005
9.395
9.546
9.263
9.263
531,144
-0.19(-2.00%)
Aug 15, 2005
9.253
9.679
9.187
9.452
1,011,896
+0.15(+1.63%)
Aug 12, 2005
9.338
9.357
9.149
9.301
454,956
-0.03(-0.30%)
Aug 11, 2005
9.140
9.357
9.112
9.329
565,979
+0.17(+1.86%)
Aug 10, 2005
9.405
9.433
9.112
9.159
691,104
-0.09(-0.92%)
Aug 09, 2005
9.234
9.386
9.168
9.244
665,767
+0.04(+0.41%)
Aug 08, 2005
9.367
9.442
9.168
9.206
901,383
-0.18(-1.91%)
Aug 05, 2005
9.660
9.830
9.282
9.386
1,221,965
-0.21(-2.17%)
Aug 04, 2005
9.868
9.896
9.594
9.594
619,186
-0.33(-3.33%)
Aug 03, 2005
9.811
9.924
9.688
9.924
715,965
+0.09(+0.96%)
Aug 02, 2005
9.792
9.962
9.726
9.830
828,222
-0.04(-0.38%)
Aug 01, 2005
10.39
10.44
9.745
9.868
2,003,412
-0.48(-4.66%)
Jul 29, 2005
9.991
10.59
9.962
10.35
5,009,094
+0.70(+7.25%)
Jul 28, 2005
9.395
9.684
9.187
9.650
1,237,358
+0.35(+3.76%)
Jul 27, 2005
9.357
9.452
9.074
9.301
1,063,760
+0.05(+0.51%)
Jul 26, 2005
9.083
9.499
8.989
9.253
1,227,785
+0.20(+2.19%)
Jul 25, 2005
9.244
9.395
9.045
9.055
1,662,005
-0.22(-2.34%)
Jul 22, 2005
9.783
9.887
9.008
9.272
2,512,842
-0.56(-5.67%)
Jul 21, 2005
9.972
9.991
9.650
9.830
1,295,112
-0.06(-0.57%)
Jul 20, 2005
9.688
10.00
9.556
9.887
2,389,299
+0.20(+2.05%)
Jul 19, 2005
10.10
10.12
9.641
9.688
5,602,390
-0.60(-5.88%)
Jul 18, 2005
9.754
10.62
9.527
10.29
29,155,488
+2.16(+26.63%)
Jul 15, 2005
8.072
8.176
7.864
8.129
590,494
+0.07(+0.82%)
Jul 14, 2005
8.270
8.355
7.968
8.062
834,505
-0.09(-1.16%)
Jul 13, 2005
8.318
8.422
8.043
8.157
976,899
-0.22(-2.60%)
Jul 12, 2005
8.223
8.384
8.129
8.374
906,409
+0.21(+2.55%)
Jul 11, 2005
8.081
8.204
7.968
8.166
749,779
+0.10(+1.29%)
Jul 08, 2005
7.703
8.129
7.637
8.062
1,542,051
+0.38(+4.92%)
Jul 07, 2005
7.722
7.750
7.467
7.684
1,088,102
-0.12(-1.57%)
Jul 06, 2005
7.552
7.940
7.514
7.807
2,005,582
+0.30(+4.03%)
Jul 05, 2005
7.297
7.505
7.297
7.505
589,200
+0.15(+2.06%)
Jul 01, 2005
7.325
7.363
7.240
7.354
338,665
+0.04(+0.52%)
Jun 30, 2005
7.401
7.457
7.278
7.316
416,844
-0.06(-0.77%)
Jun 29, 2005
7.401
7.637
7.325
7.372
1,462,526
-0.03(-0.38%)
Jun 28, 2005
7.164
7.401
7.155
7.401
460,811
+0.22(+3.03%)
Jun 27, 2005
7.382
7.391
7.183
7.183
535,911
-0.20(-2.69%)
Jun 24, 2005
7.325
7.382
7.183
7.382
634,751
+0.20(+2.76%)
Jun 23, 2005
7.221
7.401
7.183
7.183
554,681
-0.03(-0.39%)
Jun 22, 2005
7.278
7.344
7.146
7.212
473,562
-0.03(-0.39%)
Jun 21, 2005
7.372
7.439
7.183
7.240
686,765
-0.09(-1.16%)
Jun 20, 2005
7.212
7.609
7.164
7.325
2,102,233
+0.13(+1.84%)
Jun 17, 2005
7.098
7.259
7.098
7.193
977,198
+0.04(+0.53%)
Jun 16, 2005
7.070
7.221
7.013
7.155
718,252
+0.04(+0.53%)
Jun 15, 2005
7.136
7.164
6.947
7.117
732,037
+0.03(+0.40%)
Jun 14, 2005
7.070
7.127
6.994
7.089
546,567
+0.08(+1.08%)
Jun 13, 2005
6.805
7.013
6.767
7.013
457,983
+0.22(+3.20%)
Jun 10, 2005
6.947
6.947
6.767
6.796
343,731
-0.11(-1.64%)
Jun 09, 2005
6.786
6.994
6.701
6.909
492,467
+0.09(+1.39%)
Jun 08, 2005
6.994
7.042
6.758
6.815
612,381
-0.18(-2.57%)
Jun 07, 2005
6.966
7.089
6.947
6.994
547,480
+0.00(+0.00%)
Jun 06, 2005
7.297
7.306
6.975
6.994
973,749
-0.27(-3.77%)
Jun 03, 2005
7.316
7.448
7.250
7.268
724,636
-0.02(-0.26%)
Jun 02, 2005
7.363
7.420
7.183
7.287
544,045
-0.07(-0.90%)
Jun 01, 2005
7.533
7.599
7.221
7.354
1,359,932
-0.21(-2.75%)
May 31, 2005
7.146
7.656
7.146
7.561
2,021,269
+0.39(+5.40%)
May 27, 2005
7.193
7.268
7.089
7.174
683,511
+0.05(+0.66%)
May 26, 2005
7.098
7.136
6.994
7.127
590,295
+0.13(+1.89%)
May 25, 2005
7.136
7.174
6.919
6.994
738,999
-0.06(-0.80%)
May 24, 2005
7.183
7.250
6.909
7.051
1,512,411
-0.06(-0.80%)
May 23, 2005
7.401
7.552
6.947
7.108
4,543,273
+0.16(+2.31%)
May 20, 2005
6.928
7.174
6.664
6.947
3,051,479
+0.13(+1.94%)
May 19, 2005
6.352
6.843
6.285
6.815
1,175,124
+0.43(+6.81%)
May 18, 2005
6.380
6.408
6.285
6.380
427,961
+0.00(+0.00%)
May 17, 2005
6.427
6.503
6.248
6.380
768,151
+0.09(+1.50%)
May 16, 2005
6.153
6.399
6.096
6.285
336,682
+0.09(+1.37%)
May 13, 2005
6.285
6.323
6.059
6.200
320,413
-0.09(-1.35%)
May 12, 2005
6.342
6.474
6.248
6.285
379,646
-0.06(-0.89%)
May 11, 2005
6.493
6.503
6.200
6.342
617,082
-0.07(-1.03%)
May 10, 2005
6.323
6.512
6.229
6.408
889,286
+0.13(+2.11%)
May 09, 2005
6.077
6.276
6.011
6.276
359,835
+0.23(+3.75%)
May 06, 2005
6.200
6.219
5.992
6.049
458,809
-0.09(-1.54%)
May 05, 2005
6.002
6.163
5.964
6.144
586,096
+0.24(+4.00%)
May 04, 2005
5.832
6.002
5.737
5.907
690,072
+0.08(+1.38%)
May 03, 2005
5.690
5.907
5.690
5.827
352,864
+0.10(+1.73%)
May 02, 2005
5.756
5.841
5.690
5.728
449,787
-0.08(-1.30%)
Apr 29, 2005
5.747
5.907
5.671
5.803
550,421
+0.13(+2.33%)
Apr 28, 2005
5.907
5.926
5.671
5.671
644,512
-0.25(-4.15%)
Apr 27, 2005
5.974
6.049
5.766
5.917
448,156
-0.12(-2.03%)
Apr 26, 2005
6.144
6.229
6.021
6.040
433,204
-0.10(-1.69%)
Apr 25, 2005
6.068
6.163
6.011
6.144
337,330
+0.17(+2.85%)
Apr 22, 2005
6.210
6.276
5.955
5.974
570,522
-0.28(-4.53%)
Apr 21, 2005
6.276
6.350
6.138
6.257
561,990
+0.02(+0.30%)
Apr 20, 2005
6.304
6.427
6.134
6.238
688,144
+0.00(+0.00%)
Apr 19, 2005
6.096
6.238
6.030
6.238
443,845
+0.19(+3.12%)
Apr 18, 2005
6.257
6.314
5.936
6.049
822,545
-0.19(-3.03%)
Apr 15, 2005
6.125
6.314
6.096
6.238
1,096,279
+0.15(+2.48%)
Apr 14, 2005
6.049
6.210
5.945
6.087
1,355,531
+0.23(+3.87%)
Apr 13, 2005
5.936
6.049
5.690
5.860
792,976
-0.16(-2.67%)
Apr 12, 2005
5.737
6.030
5.633
6.021
1,378,863
+0.42(+7.42%)
Apr 11, 2005
5.681
5.747
5.605
5.605
376,486
-0.08(-1.33%)
Apr 08, 2005
5.586
5.766
5.529
5.681
665,954
+0.09(+1.69%)
Apr 07, 2005
5.633
5.652
5.510
5.586
599,108
-0.04(-0.67%)
Apr 06, 2005
5.444
5.643
5.444
5.624
886,456
+0.21(+3.84%)
Apr 05, 2005
5.416
5.416
5.302
5.416
707,687
+0.05(+0.88%)
Apr 04, 2005
5.643
5.643
5.321
5.369
1,040,497
-0.24(-4.22%)
Apr 01, 2005
5.851
5.888
5.520
5.605
1,079,653
-0.17(-2.95%)
Mar 31, 2005
5.992
6.021
5.775
5.775
1,033,806
-0.26(-4.38%)
Mar 30, 2005
5.766
6.096
5.718
6.040
1,135,686
+0.25(+4.24%)
Mar 29, 2005
6.059
6.144
5.775
5.794
1,041,165
-0.35(-5.69%)
Mar 28, 2005
6.389
6.456
6.087
6.144
674,319
-0.15(-2.40%)
Mar 24, 2005
6.106
6.380
6.106
6.295
693,746
+0.17(+2.78%)
Mar 23, 2005
6.172
6.238
6.040
6.125
498,056
-0.05(-0.77%)
Mar 22, 2005
6.352
6.371
6.125
6.172
679,761
+0.04(+0.62%)
Mar 21, 2005
6.248
6.248
6.002
6.134
570,303
-0.09(-1.37%)
Mar 18, 2005
6.304
6.314
6.068
6.219
943,082
-0.03(-0.45%)
Mar 17, 2005
6.361
6.361
6.238
6.248
571,453
-0.10(-1.64%)
Mar 16, 2005
6.314
6.465
6.267
6.352
739,400
+0.01(+0.15%)
Mar 15, 2005
6.560
6.616
6.342
6.342
775,830
-0.20(-3.03%)
Mar 14, 2005
6.304
6.560
6.248
6.541
959,525
+0.25(+3.90%)
Mar 11, 2005
6.427
6.483
6.238
6.295
735,064
-0.07(-1.04%)
Mar 10, 2005
6.493
6.597
6.333
6.361
1,010,594
-0.18(-2.75%)
Mar 09, 2005
6.654
6.711
6.503
6.541
838,882
-0.15(-2.26%)
Mar 08, 2005
6.871
6.871
6.645
6.692
972,025
-0.11(-1.65%)
Mar 07, 2005
7.098
7.136
6.796
6.804
1,415,795
-0.15(-2.19%)
Mar 04, 2005
7.278
7.325
6.900
6.957
3,428,882
+0.33(+4.99%)
Mar 03, 2005
6.928
7.070
6.578
6.626
947,001
-0.38(-5.40%)
Mar 02, 2005
6.692
7.079
6.626
7.004
1,902,728
+0.46(+7.08%)
Mar 01, 2005
6.569
6.777
6.474
6.541
797,979
-0.07(-1.00%)
Feb 28, 2005
6.777
6.881
6.437
6.607
1,450,833
-0.29(-4.25%)
Feb 25, 2005
7.240
7.306
6.758
6.900
1,465,782
-0.37(-5.07%)
Feb 24, 2005
7.240
7.363
7.098
7.268
1,047,971
+0.03(+0.39%)
Feb 23, 2005
7.240
7.306
7.042
7.240
1,211,887
+0.26(+3.79%)
Feb 22, 2005
7.221
7.306
6.919
6.975
927,137
-0.27(-3.78%)
Feb 18, 2005
7.372
7.410
7.202
7.250
558,830
-0.09(-1.16%)
Feb 17, 2005
7.429
7.533
7.306
7.335
945,018
-0.01(-0.13%)
Feb 16, 2005
7.231
7.467
7.155
7.344
811,479
+0.13(+1.83%)
Feb 15, 2005
7.250
7.420
7.164
7.212
496,830
-0.07(-0.91%)
Feb 14, 2005
7.429
7.429
7.231
7.278
470,455
+0.01(+0.13%)
Feb 11, 2005
7.051
7.325
7.004
7.268
682,109
+0.16(+2.26%)
Feb 10, 2005
7.344
7.377
6.994
7.108
1,100,907
-0.21(-2.84%)
Feb 09, 2005
7.684
7.703
7.297
7.316
1,134,508
-0.29(-3.85%)
Feb 08, 2005
8.034
8.081
7.514
7.609
1,822,095
-0.54(-6.61%)
Feb 07, 2005
7.561
8.270
7.344
8.147
3,668,333
+0.59(+7.75%)
Feb 04, 2005
7.335
7.609
7.297
7.561
1,097,223
+0.26(+3.63%)
Feb 03, 2005
7.571
7.571
7.183
7.297
1,067,224
-0.22(-2.89%)
Feb 02, 2005
7.505
7.599
7.278
7.514
1,290,635
+0.04(+0.51%)
Feb 01, 2005
7.599
7.665
7.382
7.476
1,043,842
-0.19(-2.47%)
Jan 31, 2005
7.713
7.836
7.467
7.665
1,283,039
+0.03(+0.37%)
Jan 28, 2005
7.741
7.760
7.391
7.637
987,618
-0.05(-0.62%)
Jan 27, 2005
7.476
7.779
7.306
7.684
1,334,196
+0.25(+3.30%)
Jan 26, 2005
7.533
7.703
7.250
7.439
1,467,602
-0.10(-1.38%)
Jan 25, 2005
7.646
7.940
7.448
7.543
1,603,978
-0.06(-0.75%)
Jan 24, 2005
7.968
8.507
7.561
7.599
3,363,301
-0.51(-6.29%)
Jan 21, 2005
8.488
8.507
8.053
8.110
1,194,253
-0.18(-2.17%)
Jan 20, 2005
8.431
8.601
8.176
8.289
1,467,062
-0.15(-1.79%)
Jan 19, 2005
8.752
9.310
8.412
8.440
6,766,987
-0.23(-2.62%)
Jan 18, 2005
8.365
8.724
8.176
8.667
3,367,255
+0.59(+7.25%)
Jan 14, 2005
8.043
8.129
7.760
8.081
1,357,250
+0.12(+1.54%)
Jan 13, 2005
8.261
8.412
7.949
7.958
1,499,719
-0.39(-4.64%)
Jan 12, 2005
8.488
8.554
7.656
8.346
1,672,962
-0.03(-0.34%)
Jan 11, 2005
8.393
8.752
8.251
8.374
3,301,216
+0.17(+2.07%)
Jan 10, 2005
8.658
8.696
8.053
8.204
3,095,929
-0.38(-4.41%)
Jan 07, 2005
9.045
9.263
8.478
8.582
9,810,594
-0.27(-3.09%)
Jan 06, 2005
7.836
9.026
7.750
8.856
8,571,641
+1.30(+17.27%)
Jan 05, 2005
7.637
7.902
7.448
7.552
2,834,362
-0.22(-2.80%)
Jan 04, 2005
7.552
7.968
7.278
7.769
4,839,081
+0.43(+5.79%)
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.