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
Dave Inc
(NQ:
DAVE
)
44.74
+0.28 (+0.63%)
Streaming Delayed Price
Updated: 11:21 AM EDT, May 23, 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, 2007
411.20
441.60
411.20
433.92
1,211
+22.08(+5.36%)
Dec 28, 2007
427.20
427.52
410.56
411.84
832
-16.64(-3.88%)
Dec 27, 2007
425.28
430.08
423.04
428.48
524
+0.96(+0.22%)
Dec 26, 2007
423.04
436.80
400.00
427.52
1,310
+1.92(+0.45%)
Dec 24, 2007
412.80
458.88
412.80
425.60
2,970
+11.84(+2.86%)
Dec 21, 2007
368.64
425.28
366.08
413.76
2,914
+46.72(+12.73%)
Dec 20, 2007
384.00
394.56
352.96
367.04
4,468
-25.60(-6.52%)
Dec 19, 2007
405.76
424.96
390.40
392.64
1,798
-8.32(-2.08%)
Dec 18, 2007
404.16
406.40
394.88
400.96
917
-0.64(-0.16%)
Dec 17, 2007
422.40
422.40
400.00
401.60
1,314
-22.08(-5.21%)
Dec 14, 2007
430.08
432.96
420.80
423.68
762
-1.92(-0.45%)
Dec 13, 2007
408.00
451.20
408.00
425.60
1,272
-6.08(-1.41%)
Dec 12, 2007
458.56
458.56
428.48
431.68
1,078
-25.28(-5.53%)
Dec 11, 2007
460.16
460.16
448.00
456.96
1,036
-4.48(-0.97%)
Dec 10, 2007
451.20
463.36
448.32
461.44
2,005
+9.28(+2.05%)
Dec 07, 2007
442.56
464.96
440.32
452.16
1,526
+17.60(+4.05%)
Dec 06, 2007
410.24
434.88
410.24
434.56
1,417
+16.96(+4.06%)
Dec 05, 2007
416.00
422.40
400.00
417.60
6,328
-18.56(-4.26%)
Dec 04, 2007
434.56
440.64
434.56
436.16
505
+0.00(+0.00%)
Dec 03, 2007
441.60
446.72
433.28
436.16
1,178
-4.80(-1.09%)
Nov 30, 2007
438.72
452.48
429.12
440.96
1,220
+2.24(+0.51%)
Nov 29, 2007
450.56
460.48
430.40
438.72
1,858
-13.76(-3.04%)
Nov 28, 2007
427.84
455.36
427.84
452.48
1,927
+13.44(+3.06%)
Nov 27, 2007
443.52
459.84
435.84
439.04
596
-1.92(-0.44%)
Nov 26, 2007
455.68
467.84
430.40
440.96
1,163
-14.72(-3.23%)
Nov 23, 2007
447.04
455.68
445.12
455.68
681
+8.96(+2.01%)
Nov 21, 2007
444.80
450.13
417.28
446.72
1,706
-1.28(-0.29%)
Nov 20, 2007
433.92
459.52
418.24
448.00
3,188
+15.36(+3.55%)
Nov 19, 2007
451.20
452.80
432.32
432.64
1,413
-22.08(-4.86%)
Nov 16, 2007
481.28
485.12
451.20
454.72
2,018
-11.52(-2.47%)
Nov 15, 2007
466.56
480.96
464.32
466.24
1,310
-1.92(-0.41%)
Nov 14, 2007
500.80
503.36
465.60
468.16
2,238
-12.48(-2.60%)
Nov 13, 2007
475.52
493.44
447.04
480.64
2,659
+5.12(+1.08%)
Nov 12, 2007
485.76
488.64
475.52
475.52
2,101
-23.04(-4.62%)
Nov 09, 2007
521.28
528.64
498.56
498.56
1,198
-22.40(-4.30%)
Nov 08, 2007
507.20
520.96
505.92
520.96
1,132
+11.52(+2.26%)
Nov 07, 2007
512.64
513.28
507.52
509.44
1,029
-6.08(-1.18%)
Nov 06, 2007
510.08
517.12
507.84
515.52
768
-8.32(-1.59%)
Nov 05, 2007
508.16
527.04
508.16
523.84
2,693
+12.48(+2.44%)
Nov 02, 2007
539.84
539.84
508.48
511.36
2,464
-25.28(-4.71%)
Nov 01, 2007
544.00
549.44
513.92
536.64
2,304
-5.12(-0.95%)
Oct 31, 2007
528.00
544.00
528.00
541.76
831
+15.04(+2.86%)
Oct 30, 2007
513.28
526.72
512.00
526.72
1,021
+13.44(+2.62%)
Oct 29, 2007
527.04
527.04
511.36
513.28
1,151
-7.36(-1.41%)
Oct 26, 2007
534.40
534.40
512.00
520.64
1,021
-5.76(-1.09%)
Oct 25, 2007
526.40
530.56
521.60
526.40
759
-1.28(-0.24%)
Oct 24, 2007
513.92
527.68
512.00
527.68
745
+14.08(+2.74%)
Oct 23, 2007
530.56
538.56
513.28
513.60
1,084
-16.64(-3.14%)
Oct 22, 2007
520.00
538.56
520.00
530.24
846
+5.76(+1.10%)
Oct 19, 2007
534.40
534.40
520.32
524.48
1,520
-8.32(-1.56%)
Oct 18, 2007
532.16
541.44
528.96
532.80
930
+1.60(+0.30%)
Oct 17, 2007
544.00
544.00
528.64
531.20
1,351
-4.48(-0.84%)
Oct 16, 2007
548.80
549.44
535.36
535.68
1,310
-5.44(-1.01%)
Oct 15, 2007
557.76
561.60
537.92
541.12
2,227
-15.04(-2.70%)
Oct 12, 2007
552.96
560.00
540.16
556.16
1,005
+5.44(+0.99%)
Oct 11, 2007
557.12
567.36
544.00
550.72
1,246
-4.16(-0.75%)
Oct 10, 2007
569.60
578.24
554.88
554.88
1,728
-8.64(-1.53%)
Oct 09, 2007
565.12
580.48
554.24
563.52
2,873
+14.40(+2.62%)
Oct 08, 2007
512.64
560.64
509.76
549.12
5,414
+38.08(+7.45%)
Oct 05, 2007
508.48
523.58
505.92
511.04
962
+0.00(+0.00%)
Oct 04, 2007
508.16
512.00
496.32
511.04
1,337
+8.32(+1.65%)
Oct 03, 2007
501.44
509.12
497.54
502.72
1,330
-4.48(-0.88%)
Oct 02, 2007
502.40
521.28
497.28
507.20
2,259
+5.44(+1.08%)
Oct 01, 2007
521.92
530.88
491.52
501.76
2,334
-18.56(-3.57%)
Sep 28, 2007
530.88
535.04
517.76
520.32
997
-12.16(-2.28%)
Sep 27, 2007
504.00
556.16
504.00
532.48
3,201
+28.48(+5.65%)
Sep 26, 2007
530.56
531.20
498.56
504.00
6,097
-23.68(-4.49%)
Sep 25, 2007
551.68
551.68
525.44
527.68
2,122
-20.16(-3.68%)
Sep 24, 2007
549.44
555.20
544.00
547.84
1,698
-2.56(-0.47%)
Sep 21, 2007
560.00
570.88
544.32
550.40
2,168
-19.84(-3.48%)
Sep 20, 2007
578.24
579.52
563.52
570.24
696
-10.88(-1.87%)
Sep 19, 2007
576.64
590.72
569.92
581.12
877
+3.52(+0.61%)
Sep 18, 2007
563.84
600.00
562.56
577.60
1,052
+16.83(+3.00%)
Sep 17, 2007
565.76
576.96
560.00
560.77
1,405
-10.43(-1.83%)
Sep 14, 2007
561.92
577.92
561.92
571.20
1,364
+3.52(+0.62%)
Sep 13, 2007
580.16
580.16
563.20
567.68
1,019
-8.32(-1.44%)
Sep 12, 2007
578.24
582.72
567.36
576.00
906
+1.60(+0.28%)
Sep 11, 2007
572.80
585.92
570.88
574.40
664
-1.60(-0.28%)
Sep 10, 2007
588.48
596.16
571.20
576.00
1,398
-7.04(-1.21%)
Sep 07, 2007
582.40
590.72
564.48
583.04
1,348
-0.83(-0.14%)
Sep 06, 2007
611.52
611.52
582.40
583.87
1,087
-23.81(-3.92%)
Sep 05, 2007
606.40
619.20
600.00
607.68
1,089
-6.40(-1.04%)
Sep 04, 2007
603.20
624.00
603.20
614.08
2,472
+5.12(+0.84%)
Aug 31, 2007
616.00
619.20
601.28
608.96
1,550
-5.44(-0.89%)
Aug 30, 2007
617.92
624.64
597.12
614.40
1,243
+0.32(+0.05%)
Aug 29, 2007
593.60
631.68
585.28
614.08
2,642
+15.68(+2.62%)
Aug 28, 2007
625.60
638.40
585.92
598.40
1,284
-35.20(-5.56%)
Aug 27, 2007
614.40
641.60
612.48
633.60
1,799
+19.20(+3.13%)
Aug 24, 2007
606.72
634.88
606.72
614.40
1,429
+2.88(+0.47%)
Aug 23, 2007
593.92
614.72
576.64
611.52
1,632
+46.72(+8.27%)
Aug 22, 2007
576.00
585.92
561.60
564.80
1,738
-12.48(-2.16%)
Aug 21, 2007
579.20
592.32
566.08
577.28
1,870
+2.88(+0.50%)
Aug 20, 2007
569.60
580.48
566.72
574.40
892
+6.40(+1.13%)
Aug 17, 2007
566.72
581.12
566.72
568.00
1,538
+7.36(+1.31%)
Aug 16, 2007
575.68
576.64
558.40
560.64
1,279
-12.16(-2.12%)
Aug 15, 2007
567.04
580.48
566.72
572.80
665
+5.44(+0.96%)
Aug 14, 2007
578.88
584.00
565.12
567.36
1,345
-11.52(-1.99%)
Aug 13, 2007
578.88
594.56
578.88
578.88
1,532
-0.32(-0.06%)
Aug 10, 2007
587.52
592.00
579.20
579.20
905
-8.00(-1.36%)
Aug 09, 2007
605.44
606.40
587.20
587.20
1,446
-19.20(-3.17%)
Aug 08, 2007
595.84
607.36
584.00
606.40
2,252
+13.12(+2.21%)
Aug 07, 2007
593.60
601.92
589.12
593.28
1,184
-8.96(-1.49%)
Aug 06, 2007
625.60
639.36
572.80
602.24
4,334
-28.16(-4.47%)
Aug 03, 2007
632.64
645.12
620.48
630.40
1,013
+3.52(+0.56%)
Aug 02, 2007
625.44
629.44
611.52
626.88
1,973
-9.92(-1.56%)
Aug 01, 2007
638.08
638.40
614.08
636.80
5,746
+0.00(+0.00%)
Jul 31, 2007
631.36
636.80
620.48
636.80
1,702
+6.08(+0.96%)
Jul 30, 2007
640.32
650.24
616.00
630.72
1,357
-23.36(-3.57%)
Jul 27, 2007
662.40
662.40
643.20
654.08
469
-17.92(-2.67%)
Jul 26, 2007
677.12
692.48
659.20
672.00
1,519
-3.20(-0.47%)
Jul 25, 2007
721.92
721.92
655.04
675.20
2,110
-43.84(-6.10%)
Jul 24, 2007
724.16
738.88
718.72
719.04
963
-15.04(-2.05%)
Jul 23, 2007
731.20
735.68
728.00
734.08
317
+9.28(+1.28%)
Jul 20, 2007
733.76
733.76
723.20
724.80
704
-3.84(-0.53%)
Jul 19, 2007
726.08
735.68
725.76
728.64
697
+6.40(+0.89%)
Jul 18, 2007
708.80
728.96
708.80
722.24
830
+10.24(+1.44%)
Jul 17, 2007
710.72
713.28
704.00
712.00
753
+7.68(+1.09%)
Jul 16, 2007
706.56
708.80
699.52
704.32
546
+3.52(+0.50%)
Jul 13, 2007
699.20
707.84
696.00
700.80
1,034
+2.88(+0.41%)
Jul 12, 2007
695.04
700.80
693.44
697.92
423
-1.60(-0.23%)
Jul 11, 2007
696.96
706.56
694.40
699.52
854
+0.32(+0.05%)
Jul 10, 2007
716.80
733.12
697.28
699.20
1,945
+2.88(+0.41%)
Jul 09, 2007
703.36
731.52
696.00
696.32
1,024
-12.16(-1.72%)
Jul 06, 2007
712.96
712.96
700.80
708.48
295
+0.64(+0.09%)
Jul 05, 2007
688.64
709.12
686.72
707.84
1,074
+17.52(+2.54%)
Jul 03, 2007
700.48
702.08
685.76
690.32
408
-16.56(-2.34%)
Jul 02, 2007
717.76
717.76
704.32
706.88
355
-5.12(-0.72%)
Jun 29, 2007
710.08
712.00
699.52
712.00
1,716
+13.12(+1.88%)
Jun 28, 2007
696.32
706.24
691.52
698.88
579
+8.00(+1.16%)
Jun 27, 2007
678.08
693.12
675.20
690.88
479
+15.68(+2.32%)
Jun 26, 2007
690.24
714.88
673.60
675.20
1,097
-20.80(-2.99%)
Jun 25, 2007
697.28
718.72
692.80
696.00
1,082
-1.28(-0.18%)
Jun 22, 2007
742.40
747.84
694.08
697.28
2,548
-11.20(-1.58%)
Jun 21, 2007
706.24
710.72
705.60
708.48
159
+0.83(+0.12%)
Jun 20, 2007
701.12
712.00
696.00
707.65
265
+1.73(+0.24%)
Jun 19, 2007
715.20
716.16
705.92
705.92
403
-6.08(-0.85%)
Jun 18, 2007
704.96
713.28
702.72
712.00
378
+3.84(+0.54%)
Jun 15, 2007
716.48
716.48
705.33
708.16
250
-1.28(-0.18%)
Jun 14, 2007
704.00
713.60
703.68
709.44
303
+6.40(+0.91%)
Jun 13, 2007
713.92
713.92
695.36
703.04
1,040
-2.56(-0.36%)
Jun 12, 2007
704.00
713.60
693.44
705.60
787
+4.48(+0.64%)
Jun 11, 2007
705.60
709.44
697.60
701.12
1,432
+4.16(+0.60%)
Jun 08, 2007
705.60
712.18
688.96
696.96
669
-14.08(-1.98%)
Jun 07, 2007
705.92
725.44
692.16
711.04
998
-1.92(-0.27%)
Jun 06, 2007
702.08
714.24
686.88
712.96
1,288
+19.20(+2.77%)
Jun 05, 2007
720.00
720.64
693.12
693.76
1,268
-22.40(-3.13%)
Jun 04, 2007
700.80
727.60
699.52
716.16
1,136
+17.60(+2.52%)
Jun 01, 2007
689.28
700.48
672.32
698.56
1,596
+16.32(+2.39%)
May 31, 2007
680.64
685.76
663.04
682.24
1,763
+8.00(+1.19%)
May 30, 2007
640.00
685.76
640.00
674.24
2,102
+30.08(+4.67%)
May 29, 2007
640.00
655.04
640.00
644.16
356
+0.96(+0.15%)
May 25, 2007
633.60
647.36
633.60
643.20
510
+4.80(+0.75%)
May 24, 2007
635.84
641.60
635.20
638.40
675
-1.60(-0.25%)
May 23, 2007
631.04
645.12
631.04
640.00
638
+3.52(+0.55%)
May 22, 2007
644.16
644.16
636.16
636.48
409
-4.16(-0.65%)
May 21, 2007
627.20
641.92
627.20
640.64
732
+8.64(+1.37%)
May 18, 2007
616.64
632.00
616.64
632.00
290
+15.36(+2.49%)
May 17, 2007
607.36
618.56
597.76
616.64
579
+9.92(+1.64%)
May 16, 2007
609.60
611.52
595.20
606.72
647
-3.84(-0.63%)
May 15, 2007
636.16
636.16
606.08
610.56
1,083
-27.52(-4.31%)
May 14, 2007
625.60
640.00
618.24
638.08
603
+9.28(+1.48%)
May 11, 2007
625.92
628.80
618.24
628.80
315
+3.84(+0.61%)
May 10, 2007
643.20
643.20
624.96
624.96
606
-14.08(-2.20%)
May 09, 2007
647.68
649.60
630.72
639.04
841
-16.00(-2.44%)
May 08, 2007
647.04
655.68
640.32
655.04
474
+12.16(+1.89%)
May 07, 2007
647.04
649.60
640.32
642.88
1,399
-4.48(-0.69%)
May 04, 2007
635.84
647.36
632.96
647.36
5,418
+12.81(+2.02%)
May 03, 2007
618.88
634.55
618.24
634.55
450
+15.67(+2.53%)
May 02, 2007
615.04
618.88
611.84
618.88
1,180
+3.52(+0.57%)
May 01, 2007
608.32
615.36
602.88
615.36
942
+5.44(+0.89%)
Apr 30, 2007
608.32
614.40
600.32
609.92
964
-2.56(-0.42%)
Apr 27, 2007
603.84
613.44
603.84
612.48
1,275
+8.64(+1.43%)
Apr 26, 2007
575.36
604.16
563.84
603.84
2,780
+40.64(+7.22%)
Apr 25, 2007
561.92
564.48
555.52
563.20
1,248
+6.43(+1.16%)
Apr 24, 2007
565.76
571.84
555.20
556.77
1,155
-13.47(-2.36%)
Apr 23, 2007
568.64
579.52
555.84
570.24
2,819
+8.32(+1.48%)
Apr 20, 2007
567.04
570.24
561.60
561.92
347
-7.68(-1.35%)
Apr 19, 2007
562.88
571.52
562.88
569.60
371
+1.60(+0.28%)
Apr 18, 2007
583.68
585.60
568.00
568.00
490
-13.44(-2.31%)
Apr 17, 2007
564.80
581.44
564.80
581.44
1,564
+13.44(+2.37%)
Apr 16, 2007
566.40
571.84
566.08
568.00
735
-2.24(-0.39%)
Apr 13, 2007
559.68
570.88
559.68
570.24
339
+7.36(+1.31%)
Apr 12, 2007
568.96
568.96
561.60
562.88
779
-4.16(-0.73%)
Apr 11, 2007
568.00
570.88
564.48
567.04
301
-1.28(-0.23%)
Apr 10, 2007
568.00
568.96
567.68
568.32
255
+1.28(+0.23%)
Apr 09, 2007
563.20
568.32
563.20
567.04
579
+6.08(+1.08%)
Apr 05, 2007
563.20
563.20
558.72
560.96
607
+3.52(+0.63%)
Apr 04, 2007
557.44
561.60
556.80
557.44
512
-1.60(-0.29%)
Apr 03, 2007
554.56
563.20
554.56
559.04
2,488
+4.80(+0.87%)
Apr 02, 2007
581.44
581.44
552.64
554.24
1,388
-24.64(-4.26%)
Mar 30, 2007
561.92
578.88
561.92
578.88
374
+13.76(+2.43%)
Mar 29, 2007
576.00
580.80
563.84
565.12
291
-13.44(-2.32%)
Mar 28, 2007
580.16
582.40
576.64
578.56
526
-4.80(-0.82%)
Mar 27, 2007
582.08
586.88
581.12
583.36
267
-1.92(-0.33%)
Mar 26, 2007
586.88
587.20
584.00
585.28
214
+0.96(+0.16%)
Mar 23, 2007
586.88
588.80
581.12
584.32
406
-6.72(-1.14%)
Mar 22, 2007
592.00
594.88
589.12
591.04
2,191
-0.64(-0.11%)
Mar 21, 2007
588.48
592.00
586.56
591.68
346
+2.88(+0.49%)
Mar 20, 2007
580.80
590.08
580.80
588.80
557
+6.08(+1.04%)
Mar 19, 2007
583.68
588.48
582.40
582.72
202
-5.12(-0.87%)
Mar 16, 2007
584.64
588.80
584.00
587.84
1,245
+4.80(+0.82%)
Mar 15, 2007
577.60
583.04
574.08
583.04
1,900
+8.64(+1.50%)
Mar 14, 2007
573.44
574.40
561.28
574.40
1,115
-8.00(-1.37%)
Mar 13, 2007
588.16
587.84
568.96
582.40
2,429
-5.76(-0.98%)
Mar 12, 2007
583.68
588.16
580.80
588.16
635
+6.08(+1.04%)
Mar 09, 2007
581.12
586.56
579.52
582.08
412
+2.88(+0.50%)
Mar 08, 2007
576.96
590.40
576.96
579.20
1,511
-0.64(-0.11%)
Mar 07, 2007
576.32
580.80
576.00
579.84
1,048
-0.64(-0.11%)
Mar 06, 2007
575.04
582.08
574.08
580.48
414
+5.12(+0.89%)
Mar 05, 2007
580.16
587.20
575.36
575.36
1,736
-10.24(-1.75%)
Mar 02, 2007
579.84
586.88
579.52
585.60
1,195
+9.60(+1.67%)
Mar 01, 2007
579.52
581.76
531.20
576.00
8,568
-18.56(-3.12%)
Feb 28, 2007
595.84
618.56
594.56
594.56
2,097
+1.92(+0.32%)
Feb 27, 2007
599.36
607.68
579.84
592.64
2,189
-8.00(-1.33%)
Feb 26, 2007
594.56
600.64
591.68
600.64
644
+0.32(+0.05%)
Feb 23, 2007
598.40
601.92
593.92
600.32
627
-2.24(-0.37%)
Feb 22, 2007
595.84
602.56
593.28
602.56
346
+2.88(+0.48%)
Feb 21, 2007
594.56
599.68
594.24
599.68
233
+5.44(+0.92%)
Feb 20, 2007
592.00
595.84
588.16
594.24
1,437
+2.24(+0.38%)
Feb 16, 2007
584.64
592.00
584.00
592.00
740
+3.52(+0.60%)
Feb 15, 2007
586.88
590.40
586.88
588.48
313
-0.32(-0.05%)
Feb 14, 2007
591.36
593.60
587.84
588.80
1,098
-3.20(-0.54%)
Feb 13, 2007
591.36
592.00
588.80
592.00
351
+1.92(+0.33%)
Feb 12, 2007
592.00
592.00
584.32
590.08
323
+6.08(+1.04%)
Feb 09, 2007
585.60
589.76
581.76
584.00
2,378
+2.56(+0.44%)
Feb 08, 2007
576.00
583.02
573.44
581.44
519
+4.48(+0.78%)
Feb 07, 2007
571.52
584.00
570.56
576.96
2,212
+6.40(+1.12%)
Feb 06, 2007
570.56
573.44
560.96
570.56
610
-3.20(-0.56%)
Feb 05, 2007
589.12
589.12
568.64
573.76
511
-15.04(-2.55%)
Feb 02, 2007
579.84
588.80
573.76
588.80
762
+6.08(+1.04%)
Feb 01, 2007
571.20
583.36
571.20
582.72
1,357
+7.04(+1.22%)
Jan 31, 2007
565.76
575.68
564.80
575.68
1,899
+9.92(+1.75%)
Jan 30, 2007
554.88
565.76
554.56
565.76
282
+10.24(+1.84%)
Jan 29, 2007
540.48
555.52
534.72
555.52
797
+9.92(+1.82%)
Jan 26, 2007
537.28
545.60
533.60
545.60
418
+3.20(+0.59%)
Jan 25, 2007
553.60
553.60
538.56
542.40
411
-7.04(-1.28%)
Jan 24, 2007
549.07
552.00
546.88
549.44
295
+5.44(+1.00%)
Jan 23, 2007
544.96
544.96
541.44
544.00
617
-1.60(-0.29%)
Jan 22, 2007
544.64
545.60
542.08
545.60
1,160
+0.96(+0.18%)
Jan 19, 2007
553.92
556.80
534.40
544.64
1,543
-12.16(-2.18%)
Jan 18, 2007
570.56
581.44
556.48
556.80
784
-9.28(-1.64%)
Jan 17, 2007
550.08
566.08
549.76
566.08
1,693
+15.68(+2.85%)
Jan 16, 2007
546.88
552.00
543.36
550.40
2,434
+5.12(+0.94%)
Jan 12, 2007
524.80
545.60
524.80
545.28
2,198
+15.68(+2.96%)
Jan 11, 2007
524.16
529.60
522.24
529.60
406
+0.96(+0.18%)
Jan 10, 2007
528.00
528.64
525.12
528.64
443
+0.64(+0.12%)
Jan 09, 2007
522.24
528.00
522.24
528.00
276
+1.28(+0.24%)
Jan 08, 2007
519.68
527.68
519.68
526.72
217
+0.32(+0.06%)
Jan 05, 2007
527.04
527.04
520.32
526.40
229
+2.56(+0.49%)
Jan 04, 2007
528.64
528.64
518.72
523.84
611
-5.44(-1.03%)
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.