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
NVIDIA Corp
(NQ:
NVDA
)
1,064.69
+26.70 (+2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2011
3.204
3.227
3.174
3.179
20,380,928
-0.03(-0.79%)
Dec 29, 2011
3.176
3.211
3.130
3.204
22,984,644
+0.06(+1.90%)
Dec 28, 2011
3.224
3.231
3.142
3.144
25,503,660
-0.08(-2.49%)
Dec 27, 2011
3.236
3.275
3.215
3.224
21,334,264
-0.03(-0.78%)
Dec 23, 2011
3.298
3.302
3.222
3.250
27,137,850
+0.10(+3.28%)
Dec 21, 2011
3.169
3.204
3.085
3.146
59,776,640
-0.04(-1.29%)
Dec 20, 2011
3.087
3.199
3.087
3.188
44,419,780
+0.17(+5.66%)
Dec 19, 2011
3.112
3.149
3.007
3.017
50,499,988
-0.08(-2.63%)
Dec 16, 2011
3.112
3.172
3.085
3.098
67,497,744
+0.01(+0.37%)
Dec 15, 2011
3.167
3.188
3.080
3.087
47,413,180
-0.03(-0.88%)
Dec 14, 2011
3.213
3.231
3.080
3.114
69,332,520
-0.13(-3.89%)
Dec 13, 2011
3.376
3.417
3.220
3.241
56,264,364
-0.09(-2.75%)
Dec 12, 2011
3.344
3.357
3.270
3.332
62,485,304
-0.08(-2.48%)
Dec 09, 2011
3.344
3.445
3.297
3.417
60,594,416
+0.05(+1.43%)
Dec 08, 2011
3.445
3.502
3.357
3.369
53,577,072
-0.11(-3.16%)
Dec 07, 2011
3.477
3.504
3.406
3.479
55,596,968
-0.02(-0.59%)
Dec 06, 2011
3.571
3.578
3.463
3.500
62,306,252
-0.05(-1.42%)
Dec 05, 2011
3.665
3.669
3.520
3.550
70,278,352
-0.06(-1.53%)
Dec 02, 2011
3.667
3.681
3.571
3.605
59,576,256
-0.02(-0.63%)
Dec 01, 2011
3.555
3.637
3.539
3.628
57,749,196
+0.04(+1.22%)
Nov 30, 2011
3.523
3.594
3.493
3.585
79,592,800
+0.17(+4.83%)
Nov 29, 2011
3.396
3.463
3.364
3.419
67,961,128
+0.02(+0.54%)
Nov 28, 2011
3.325
3.452
3.325
3.401
75,283,904
+0.18(+5.63%)
Nov 25, 2011
3.268
3.344
3.211
3.220
44,325,368
-0.09(-2.77%)
Nov 23, 2011
3.422
3.447
3.309
3.312
89,972,384
-0.15(-4.24%)
Nov 22, 2011
3.392
3.477
3.372
3.458
140,348,400
+0.10(+3.08%)
Nov 21, 2011
3.144
3.387
3.096
3.355
144,982,112
+0.16(+5.03%)
Nov 18, 2011
3.243
3.243
3.159
3.195
54,667,772
-0.03(-0.92%)
Nov 17, 2011
3.337
3.346
3.165
3.224
71,674,440
-0.12(-3.57%)
Nov 16, 2011
3.348
3.438
3.332
3.344
55,854,572
-0.07(-2.02%)
Nov 15, 2011
3.337
3.437
3.328
3.413
55,116,004
+0.04(+1.29%)
Nov 14, 2011
3.435
3.470
3.360
3.369
54,532,512
-0.07(-1.94%)
Nov 11, 2011
3.413
3.463
3.227
3.435
190,978,048
+0.12(+3.52%)
Nov 10, 2011
3.364
3.399
3.236
3.318
107,533,768
+0.03(+1.05%)
Nov 09, 2011
3.378
3.422
3.270
3.284
58,005,884
-0.17(-5.04%)
Nov 08, 2011
3.424
3.479
3.369
3.458
59,925,740
+0.08(+2.31%)
Nov 07, 2011
3.374
3.431
3.302
3.380
66,876,280
-0.02(-0.54%)
Nov 04, 2011
3.330
3.410
3.277
3.399
71,424,928
+0.04(+1.16%)
Nov 03, 2011
3.204
3.367
3.119
3.360
81,622,296
+0.19(+6.04%)
Nov 02, 2011
3.257
3.273
3.103
3.168
104,760,152
-0.06(-1.74%)
Nov 01, 2011
3.270
3.280
3.192
3.224
86,203,224
-0.17(-5.00%)
Oct 31, 2011
3.463
3.484
3.394
3.394
56,682,376
-0.18(-5.13%)
Oct 28, 2011
3.468
3.610
3.458
3.578
53,435,216
+0.08(+2.29%)
Oct 27, 2011
3.477
3.532
3.399
3.497
62,978,752
+0.14(+4.31%)
Oct 26, 2011
3.378
3.396
3.257
3.353
54,840,172
+0.04(+1.18%)
Oct 25, 2011
3.396
3.424
3.307
3.314
62,984,580
-0.13(-3.79%)
Oct 24, 2011
3.335
3.497
3.328
3.445
58,347,144
+0.12(+3.73%)
Oct 21, 2011
3.346
3.401
3.266
3.321
68,519,320
+0.02(+0.49%)
Oct 20, 2011
3.385
3.399
3.174
3.305
107,950,040
-0.17(-5.01%)
Oct 19, 2011
3.555
3.617
3.469
3.479
60,754,460
-0.07(-2.00%)
Oct 18, 2011
3.408
3.559
3.387
3.550
64,409,972
+0.12(+3.61%)
Oct 17, 2011
3.564
3.564
3.408
3.426
66,686,212
-0.18(-4.96%)
Oct 14, 2011
3.607
3.644
3.518
3.605
76,615,792
+0.06(+1.68%)
Oct 13, 2011
3.335
3.552
3.325
3.546
93,079,280
+0.19(+5.82%)
Oct 12, 2011
3.417
3.419
3.348
3.351
66,718,996
-0.00(-0.07%)
Oct 11, 2011
3.362
3.417
3.341
3.353
88,960,992
-0.04(-1.08%)
Oct 10, 2011
3.300
3.390
3.293
3.390
58,195,544
+0.14(+4.45%)
Oct 07, 2011
3.199
3.293
3.133
3.245
87,983,544
+0.06(+1.87%)
Oct 06, 2011
3.167
3.195
3.075
3.185
84,285,568
+0.12(+3.97%)
Oct 05, 2011
2.952
3.091
2.892
3.064
93,387,584
+0.11(+3.57%)
Oct 04, 2011
2.641
2.958
2.630
2.958
148,366,288
+0.25(+9.23%)
Oct 03, 2011
2.832
2.922
2.708
2.708
103,521,000
-0.16(-5.60%)
Sep 30, 2011
2.954
2.970
2.864
2.869
73,955,776
-0.13(-4.43%)
Sep 29, 2011
3.133
3.185
2.924
3.002
94,448,256
-0.08(-2.46%)
Sep 28, 2011
3.181
3.261
3.027
3.078
134,722,880
-0.10(-3.03%)
Sep 27, 2011
3.250
3.277
3.149
3.174
85,173,240
+0.00(+0.14%)
Sep 26, 2011
3.202
3.211
3.027
3.169
105,907,648
+0.01(+0.22%)
Sep 23, 2011
3.080
3.252
3.062
3.163
110,297,384
+0.06(+2.07%)
Sep 22, 2011
3.188
3.192
3.039
3.098
143,119,200
-0.22(-6.60%)
Sep 21, 2011
3.401
3.460
3.316
3.317
77,949,888
-0.07(-1.93%)
Sep 20, 2011
3.516
3.529
3.367
3.383
86,299,048
-0.09(-2.58%)
Sep 19, 2011
3.486
3.511
3.383
3.472
105,173,184
-0.07(-2.07%)
Sep 16, 2011
3.562
3.692
3.527
3.546
151,697,104
-0.01(-0.23%)
Sep 15, 2011
3.582
3.601
3.523
3.554
82,016,840
+0.05(+1.41%)
Sep 14, 2011
3.419
3.548
3.417
3.504
168,619,904
+0.17(+5.16%)
Sep 13, 2011
3.286
3.348
3.236
3.332
92,490,112
+0.07(+2.25%)
Sep 12, 2011
3.140
3.286
3.140
3.259
99,837,552
+0.08(+2.38%)
Sep 09, 2011
3.224
3.312
3.156
3.183
94,820,056
-0.07(-2.12%)
Sep 08, 2011
3.236
3.314
3.199
3.252
95,944,752
-0.02(-0.49%)
Sep 07, 2011
3.268
3.357
3.179
3.268
175,031,920
+0.25(+8.12%)
Sep 06, 2011
2.867
3.030
2.839
3.023
75,601,984
+0.06(+2.01%)
Sep 02, 2011
2.977
3.018
2.940
2.963
51,382,392
-0.08(-2.71%)
Sep 01, 2011
3.094
3.160
3.043
3.046
83,091,136
-0.01(-0.23%)
Aug 31, 2011
3.160
3.192
3.027
3.052
76,939,368
-0.08(-2.70%)
Aug 30, 2011
3.043
3.163
3.023
3.137
74,645,856
+0.07(+2.40%)
Aug 29, 2011
3.069
3.075
2.997
3.064
65,590,568
+0.08(+2.69%)
Aug 26, 2011
2.851
3.013
2.800
2.984
79,872,568
+0.12(+4.25%)
Aug 25, 2011
2.931
2.984
2.858
2.862
75,273,584
-0.13(-4.29%)
Aug 24, 2011
3.027
3.036
2.913
2.991
74,880,520
-0.04(-1.44%)
Aug 23, 2011
2.805
3.036
2.800
3.034
102,283,712
+0.30(+10.80%)
Aug 22, 2011
2.765
2.798
2.707
2.738
66,700,852
+0.05(+1.79%)
Aug 19, 2011
2.692
2.842
2.672
2.690
83,003,688
-0.05(-1.76%)
Aug 18, 2011
2.805
2.832
2.706
2.738
87,483,376
-0.20(-6.79%)
Aug 17, 2011
2.988
3.039
2.899
2.938
60,318,396
-0.04(-1.39%)
Aug 16, 2011
3.032
3.073
2.924
2.979
78,140,608
-0.09(-2.84%)
Aug 15, 2011
2.984
3.073
2.968
3.066
94,199,672
+0.11(+3.80%)
Aug 12, 2011
3.403
3.408
2.906
2.954
348,373,472
-0.12(-3.95%)
Aug 11, 2011
2.830
3.117
2.830
3.075
116,596,328
+0.25(+8.67%)
Aug 10, 2011
2.878
2.961
2.814
2.830
124,195,016
-0.14(-4.56%)
Aug 09, 2011
2.924
2.970
2.752
2.965
144,965,168
+0.23(+8.38%)
Aug 08, 2011
2.825
2.926
2.718
2.736
118,149,272
-0.23(-7.88%)
Aug 05, 2011
3.144
3.183
2.890
2.970
138,512,832
-0.10(-3.36%)
Aug 04, 2011
3.335
3.335
3.073
3.073
106,791,944
-0.32(-9.52%)
Aug 03, 2011
3.314
3.408
3.282
3.396
83,416,328
+0.09(+2.70%)
Aug 02, 2011
3.318
3.527
3.307
3.307
147,864,736
-0.03(-1.03%)
Aug 01, 2011
3.245
3.351
3.218
3.341
111,159,736
+0.17(+5.35%)
Jul 29, 2011
3.140
3.202
3.124
3.172
73,874,464
+0.00(+0.00%)
Jul 28, 2011
3.167
3.238
3.117
3.172
70,657,688
-0.01(-0.18%)
Jul 27, 2011
3.257
3.273
3.169
3.177
71,095,120
-0.12(-3.78%)
Jul 26, 2011
3.289
3.371
3.254
3.302
76,119,088
-0.08(-2.44%)
Jul 25, 2011
3.387
3.401
3.337
3.385
61,799,952
-0.06(-1.60%)
Jul 22, 2011
3.404
3.452
3.357
3.440
80,361,440
+0.07(+2.04%)
Jul 21, 2011
3.224
3.394
3.176
3.371
124,644,256
+0.15(+4.70%)
Jul 20, 2011
3.273
3.291
3.211
3.220
72,269,872
-0.04(-1.27%)
Jul 19, 2011
3.174
3.268
3.174
3.261
65,644,816
+0.10(+3.09%)
Jul 18, 2011
3.208
3.227
3.124
3.164
89,188,560
-0.07(-2.16%)
Jul 15, 2011
3.247
3.268
3.167
3.234
90,237,120
+0.00(+0.14%)
Jul 14, 2011
3.376
3.396
3.213
3.229
118,711,568
-0.13(-3.96%)
Jul 13, 2011
3.415
3.438
3.330
3.362
69,133,544
-0.01(-0.20%)
Jul 12, 2011
3.399
3.431
3.312
3.369
94,577,432
-0.05(-1.34%)
Jul 11, 2011
3.472
3.486
3.406
3.415
77,875,672
-0.12(-3.50%)
Jul 08, 2011
3.557
3.582
3.509
3.539
67,534,640
-0.07(-1.88%)
Jul 07, 2011
3.612
3.630
3.543
3.606
107,443,864
+0.01(+0.35%)
Jul 06, 2011
3.640
3.646
3.550
3.594
57,720,704
-0.05(-1.32%)
Jul 05, 2011
3.699
3.734
3.610
3.642
58,342,024
-0.06(-1.64%)
Jul 01, 2011
3.656
3.718
3.582
3.703
58,953,212
+0.05(+1.32%)
Jun 30, 2011
3.619
3.695
3.564
3.654
71,107,400
+0.04(+1.24%)
Jun 29, 2011
3.578
3.646
3.454
3.610
104,708,848
+0.06(+1.55%)
Jun 28, 2011
3.534
3.596
3.509
3.555
75,439,400
+0.02(+0.58%)
Jun 27, 2011
3.610
3.633
3.408
3.534
124,438,840
-0.08(-2.10%)
Jun 24, 2011
3.699
3.731
3.587
3.610
57,687,084
-0.11(-2.90%)
Jun 23, 2011
3.564
3.742
3.532
3.718
81,106,248
+0.11(+2.99%)
Jun 22, 2011
3.635
3.683
3.603
3.610
71,044,160
-0.05(-1.38%)
Jun 21, 2011
3.596
3.688
3.562
3.660
76,773,128
+0.08(+2.18%)
Jun 20, 2011
3.601
3.669
3.555
3.582
81,317,208
-0.04(-1.17%)
Jun 17, 2011
3.757
3.759
3.511
3.625
160,025,616
-0.09(-2.38%)
Jun 16, 2011
3.848
3.907
3.658
3.713
111,724,744
-0.13(-3.46%)
Jun 15, 2011
3.878
3.901
3.766
3.846
102,024,440
-0.08(-2.16%)
Jun 14, 2011
3.933
4.018
3.915
3.931
58,274,004
+0.03(+0.85%)
Jun 13, 2011
3.926
3.977
3.871
3.898
62,654,724
-0.03(-0.73%)
Jun 10, 2011
3.990
4.015
3.894
3.926
53,805,136
-0.06(-1.44%)
Jun 09, 2011
4.027
4.036
3.839
3.984
80,832,144
-0.05(-1.14%)
Jun 08, 2011
4.121
4.146
3.997
4.029
62,045,892
-0.11(-2.71%)
Jun 07, 2011
4.176
4.199
4.123
4.142
47,304,296
-0.00(-0.06%)
Jun 06, 2011
4.236
4.266
4.140
4.144
47,517,420
-0.09(-2.11%)
Jun 03, 2011
4.318
4.357
4.213
4.234
59,890,492
+0.07(+1.76%)
May 24, 2011
4.165
4.328
4.153
4.160
78,527,568
+0.02(+0.39%)
May 23, 2011
4.089
4.174
4.036
4.144
64,009,492
-0.00(-0.11%)
May 20, 2011
4.068
4.158
4.050
4.149
62,782,924
+0.07(+1.74%)
May 19, 2011
4.169
4.172
4.016
4.078
70,952,936
-0.06(-1.44%)
May 18, 2011
4.059
4.172
4.045
4.137
71,820,656
+0.09(+2.33%)
May 17, 2011
4.045
4.048
3.926
4.043
154,834,048
-0.02(-0.40%)
May 16, 2011
4.176
4.185
4.057
4.059
79,375,536
-0.13(-3.06%)
May 13, 2011
4.403
4.415
4.156
4.188
220,801,360
-0.51(-10.93%)
May 12, 2011
4.541
4.706
4.529
4.701
132,475,552
+0.14(+3.17%)
May 11, 2011
4.559
4.605
4.495
4.557
67,285,792
+0.02(+0.45%)
May 10, 2011
4.566
4.571
4.490
4.536
75,272,128
+0.01(+0.15%)
May 09, 2011
4.445
4.552
4.433
4.529
76,996,800
+0.10(+2.23%)
May 06, 2011
4.369
4.472
4.334
4.431
91,693,576
+0.15(+3.54%)
May 05, 2011
4.243
4.330
4.185
4.279
59,156,220
+0.00(+0.05%)
May 04, 2011
4.323
4.371
4.197
4.277
69,696,408
-0.03(-0.75%)
May 03, 2011
4.472
4.486
4.254
4.309
88,220,136
-0.22(-4.76%)
May 02, 2011
4.516
4.685
4.502
4.525
66,916,900
-0.06(-1.35%)
Apr 29, 2011
4.504
4.688
4.497
4.587
91,109,264
+0.11(+2.51%)
Apr 28, 2011
4.426
4.564
4.376
4.474
74,711,112
+0.05(+1.09%)
Apr 27, 2011
4.449
4.449
4.334
4.426
49,054,996
+0.00(+0.00%)
Apr 26, 2011
4.351
4.470
4.307
4.426
73,751,192
+0.11(+2.61%)
Apr 25, 2011
4.341
4.385
4.263
4.314
67,544,024
+0.07(+1.57%)
Apr 21, 2011
4.305
4.331
4.238
4.247
45,934,972
-0.01(-0.27%)
Apr 20, 2011
4.284
4.346
4.190
4.259
70,784,584
+0.13(+3.05%)
Apr 19, 2011
4.151
4.167
4.020
4.133
71,874,640
-0.02(-0.39%)
Apr 18, 2011
4.190
4.217
4.082
4.149
81,027,712
-0.14(-3.31%)
Apr 15, 2011
4.213
4.344
4.192
4.291
105,709,128
+0.05(+1.08%)
Apr 14, 2011
4.036
4.247
4.013
4.245
136,775,504
+0.17(+4.22%)
Apr 13, 2011
4.025
4.098
3.974
4.073
81,619,224
+0.09(+2.25%)
Apr 12, 2011
3.933
4.011
3.860
3.984
91,650,880
+0.01(+0.29%)
Apr 11, 2011
4.041
4.062
3.929
3.972
59,488,212
-0.05(-1.31%)
Apr 08, 2011
4.183
4.183
4.013
4.025
81,411,544
-0.13(-3.04%)
Apr 07, 2011
4.013
4.176
3.997
4.151
111,264,624
+0.15(+3.67%)
Apr 06, 2011
4.062
4.066
3.970
4.004
93,419,688
-0.03(-0.68%)
Apr 05, 2011
4.084
4.117
4.023
4.032
89,505,384
+0.01(+0.17%)
Apr 04, 2011
4.174
4.185
3.995
4.025
100,647,960
-0.15(-3.57%)
Apr 01, 2011
4.289
4.293
4.117
4.174
92,666,240
-0.06(-1.41%)
Mar 31, 2011
4.238
4.284
4.156
4.234
71,413,712
+0.00(+0.05%)
Mar 30, 2011
4.231
4.449
4.176
4.231
128,180,576
-0.17(-3.76%)
Mar 29, 2011
4.431
4.447
4.337
4.396
78,025,440
-0.03(-0.78%)
Mar 28, 2011
4.373
4.504
4.334
4.431
131,217,832
+0.16(+3.70%)
Mar 25, 2011
4.449
4.459
4.266
4.273
130,448,808
-0.14(-3.12%)
Mar 24, 2011
4.172
4.461
4.162
4.410
193,970,976
+0.33(+7.97%)
Mar 23, 2011
3.995
4.096
3.908
4.084
85,288,992
+0.08(+2.09%)
Mar 22, 2011
4.062
4.101
3.984
4.001
78,309,968
-0.07(-1.77%)
Mar 21, 2011
4.087
4.169
4.032
4.073
81,944,048
+0.03(+0.79%)
Mar 18, 2011
4.160
4.174
4.036
4.041
96,687,624
-0.06(-1.34%)
Mar 17, 2011
4.128
4.135
3.945
4.096
135,004,272
+0.08(+1.88%)
Mar 16, 2011
4.013
4.208
3.968
4.020
160,838,192
-0.03(-0.74%)
Mar 15, 2011
3.970
4.119
3.901
4.050
136,759,888
-0.12(-2.97%)
Mar 14, 2011
4.172
4.277
4.105
4.174
109,376,456
+0.03(+0.83%)
Mar 11, 2011
4.143
4.254
4.050
4.140
162,103,856
+0.03(+0.73%)
Mar 10, 2011
4.289
4.321
4.105
4.110
187,703,440
-0.28(-6.37%)
Mar 09, 2011
4.470
4.513
4.351
4.389
143,781,952
-0.09(-2.10%)
Mar 08, 2011
4.745
4.770
4.385
4.484
212,263,360
-0.21(-4.49%)
Mar 07, 2011
4.795
4.811
4.575
4.695
111,089,808
-0.07(-1.37%)
Mar 04, 2011
4.791
4.839
4.708
4.760
104,636,000
-0.03(-0.55%)
Mar 03, 2011
4.869
4.896
4.642
4.786
173,651,216
+0.03(+0.58%)
Mar 02, 2011
4.958
5.052
4.644
4.759
187,244,768
-0.21(-4.16%)
Mar 01, 2011
5.206
5.272
4.965
4.965
107,601,616
-0.23(-4.46%)
Feb 28, 2011
5.389
5.392
5.077
5.197
98,512,024
-0.11(-1.99%)
Feb 25, 2011
5.334
5.389
5.261
5.302
84,558,192
+0.11(+2.08%)
Feb 24, 2011
5.096
5.284
5.059
5.194
135,798,656
+0.12(+2.44%)
Feb 23, 2011
5.323
5.373
4.995
5.071
162,533,888
-0.25(-4.74%)
Feb 22, 2011
5.685
5.701
5.305
5.323
152,160,352
-0.55(-9.44%)
Feb 18, 2011
5.857
5.951
5.786
5.878
152,018,032
-0.01(-0.19%)
Feb 17, 2011
5.211
5.965
5.185
5.889
378,184,192
+0.53(+9.84%)
Feb 16, 2011
5.240
5.438
5.222
5.362
142,020,656
+0.19(+3.68%)
Feb 15, 2011
5.309
5.327
5.149
5.172
96,613,792
-0.13(-2.42%)
Feb 14, 2011
5.447
5.619
5.279
5.300
140,285,568
-0.08(-1.53%)
Feb 11, 2011
5.215
5.552
5.130
5.383
148,174,864
+0.15(+2.85%)
Feb 10, 2011
5.222
5.323
5.183
5.233
113,566,192
-0.11(-2.02%)
Feb 09, 2011
5.495
5.550
5.243
5.341
139,210,608
-0.13(-2.44%)
Feb 08, 2011
5.649
5.684
5.449
5.475
117,359,960
-0.17(-2.96%)
Feb 07, 2011
5.807
5.832
5.621
5.642
101,779,664
-0.25(-4.16%)
Feb 04, 2011
5.837
5.933
5.814
5.887
95,154,824
+0.13(+2.29%)
Feb 03, 2011
5.876
5.876
5.630
5.755
112,364,984
-0.11(-1.90%)
Feb 02, 2011
5.580
6.002
5.580
5.866
175,089,488
+0.25(+4.54%)
Feb 01, 2011
5.534
5.653
5.497
5.612
71,317,560
+0.13(+2.30%)
Jan 31, 2011
5.458
5.561
5.369
5.486
81,717,784
+0.04(+0.67%)
Jan 28, 2011
5.626
5.720
5.321
5.449
119,342,720
-0.16(-2.91%)
Jan 27, 2011
5.708
5.722
5.504
5.612
71,677,264
-0.02(-0.28%)
Jan 26, 2011
5.555
5.733
5.516
5.628
117,090,728
+0.13(+2.38%)
Jan 25, 2011
5.646
5.706
5.460
5.497
118,377,696
-0.17(-3.07%)
Jan 24, 2011
5.330
5.745
5.270
5.671
224,223,456
+0.58(+11.30%)
Jan 21, 2011
5.199
5.272
5.087
5.096
80,604,920
-0.05(-0.94%)
Jan 20, 2011
5.089
5.174
4.997
5.144
121,154,736
+0.00(+0.08%)
Jan 19, 2011
5.286
5.412
5.128
5.139
130,514,176
-0.14(-2.71%)
Jan 18, 2011
5.337
5.373
5.153
5.283
197,165,376
-0.13(-2.35%)
Jan 14, 2011
5.272
5.499
5.240
5.410
173,909,776
+0.05(+0.86%)
Jan 13, 2011
5.298
5.467
5.133
5.364
293,803,392
+0.01(+0.16%)
Jan 12, 2011
4.660
5.360
4.644
5.356
373,860,736
+0.70(+14.98%)
Jan 11, 2011
4.795
4.841
4.557
4.658
295,538,272
-0.07(-1.56%)
Jan 10, 2011
4.474
4.740
4.440
4.731
189,864,560
+0.17(+3.83%)
Jan 07, 2011
4.383
4.571
4.284
4.557
281,287,776
+0.12(+2.79%)
Jan 06, 2011
3.995
4.435
3.984
4.433
380,683,040
+0.54(+13.84%)
Jan 05, 2011
3.683
3.899
3.646
3.894
155,305,536
+0.28(+7.67%)
Jan 04, 2011
3.635
3.651
3.536
3.617
71,007,384
-0.01(-0.32%)
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.