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
Openlane Inc
(NY:
KAR
)
16.28
-0.45 (-2.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2012
5.005
5.046
4.916
4.965
1,162,277
-0.04(-0.74%)
Feb 28, 2012
4.984
5.104
4.842
5.002
778,875
+0.13(+2.60%)
Feb 27, 2012
4.839
4.894
4.777
4.876
306,872
+0.00(+0.00%)
Feb 24, 2012
4.888
4.934
4.820
4.876
334,201
-0.03(-0.63%)
Feb 23, 2012
4.944
4.947
4.857
4.907
324,255
-0.03(-0.63%)
Feb 22, 2012
4.999
4.999
4.882
4.938
440,822
-0.07(-1.36%)
Feb 21, 2012
5.009
5.009
4.928
5.005
191,730
+0.02(+0.43%)
Feb 17, 2012
5.043
5.043
4.953
4.984
178,182
-0.03(-0.62%)
Feb 16, 2012
5.073
5.120
5.012
5.015
360,953
-0.07(-1.34%)
Feb 15, 2012
5.055
5.083
4.993
5.083
368,578
+0.03(+0.61%)
Feb 14, 2012
5.046
5.052
4.990
5.052
175,631
+0.00(+0.00%)
Feb 13, 2012
5.086
5.086
4.999
5.052
112,514
-0.01(-0.24%)
Feb 10, 2012
4.996
5.064
4.885
5.064
214,462
+0.04(+0.86%)
Feb 09, 2012
5.009
5.046
4.870
5.021
344,732
+0.01(+0.18%)
Feb 08, 2012
5.126
5.151
5.009
5.012
225,492
-0.10(-1.93%)
Feb 07, 2012
5.157
5.206
5.070
5.111
241,189
-0.07(-1.37%)
Feb 06, 2012
4.959
5.182
4.928
5.182
414,361
+0.20(+4.10%)
Feb 03, 2012
4.981
5.067
4.942
4.978
306,364
+0.02(+0.44%)
Feb 02, 2012
4.866
4.956
4.817
4.956
373,951
+0.10(+1.97%)
Feb 01, 2012
4.579
4.999
4.542
4.860
962,822
+0.31(+6.72%)
Jan 31, 2012
4.384
4.573
4.344
4.554
1,126,469
+0.18(+4.17%)
Jan 30, 2012
4.329
4.459
4.304
4.372
1,738,325
+0.20(+4.89%)
Jan 27, 2012
4.270
4.292
4.162
4.168
726,607
-0.13(-2.95%)
Jan 26, 2012
4.320
4.360
4.282
4.295
105,469
-0.01(-0.29%)
Jan 25, 2012
4.273
4.326
4.258
4.307
373,634
+0.02(+0.50%)
Jan 24, 2012
4.335
4.344
4.255
4.286
602,201
-0.06(-1.28%)
Jan 23, 2012
4.388
4.443
4.326
4.341
233,554
-0.06(-1.26%)
Jan 20, 2012
4.338
4.403
4.320
4.397
690,617
+0.05(+1.14%)
Jan 19, 2012
4.323
4.378
4.313
4.347
358,575
+0.03(+0.72%)
Jan 18, 2012
4.369
4.369
4.294
4.316
703,482
-0.06(-1.48%)
Jan 17, 2012
4.406
4.440
4.350
4.381
100,099
-0.01(-0.14%)
Jan 13, 2012
4.381
4.400
4.292
4.388
302,678
-0.02(-0.35%)
Jan 12, 2012
4.446
4.446
4.347
4.403
307,724
-0.05(-1.04%)
Jan 11, 2012
4.400
4.452
4.360
4.449
137,005
+0.04(+0.84%)
Jan 10, 2012
4.313
4.428
4.313
4.412
422,213
+0.13(+2.96%)
Jan 09, 2012
4.282
4.292
4.208
4.286
195,254
+0.02(+0.58%)
Jan 06, 2012
4.236
4.270
4.187
4.261
174,311
+0.02(+0.44%)
Jan 05, 2012
4.215
4.270
4.159
4.242
189,687
+0.03(+0.66%)
Jan 04, 2012
4.211
4.264
4.184
4.215
107,550
+0.04(+1.04%)
Dec 30, 2011
4.248
4.255
4.170
4.171
261,164
-0.01(-0.15%)
Dec 29, 2011
4.199
4.255
4.171
4.177
218,294
-0.01(-0.22%)
Dec 28, 2011
4.215
4.233
4.153
4.187
236,907
-0.04(-0.88%)
Dec 27, 2011
4.193
4.295
4.165
4.224
121,240
+0.03(+0.66%)
Dec 23, 2011
4.193
4.196
4.131
4.196
294,839
+0.04(+1.04%)
Dec 21, 2011
4.168
4.184
4.134
4.153
252,843
-0.02(-0.52%)
Dec 20, 2011
4.156
4.190
4.134
4.174
445,926
+0.09(+2.19%)
Dec 19, 2011
4.137
4.137
4.020
4.085
303,455
-0.01(-0.30%)
Dec 16, 2011
4.091
4.122
4.068
4.097
243,710
+0.03(+0.68%)
Dec 15, 2011
4.069
4.091
3.995
4.069
129,502
+0.06(+1.39%)
Dec 14, 2011
4.143
4.248
4.001
4.014
515,183
-0.15(-3.63%)
Dec 13, 2011
4.156
4.202
4.143
4.165
324,278
+0.03(+0.67%)
Dec 12, 2011
4.075
4.187
4.045
4.137
404,862
+0.03(+0.75%)
Dec 09, 2011
4.082
4.134
4.082
4.106
146,581
+0.02(+0.61%)
Dec 08, 2011
4.075
4.106
4.072
4.082
165,547
-0.02(-0.60%)
Dec 07, 2011
4.097
4.116
4.026
4.106
208,854
-0.00(-0.08%)
Dec 06, 2011
4.248
4.248
4.109
4.109
74,506
-0.12(-2.85%)
Dec 05, 2011
4.193
4.276
4.165
4.230
324,776
+0.10(+2.39%)
Dec 02, 2011
4.038
4.181
4.017
4.131
618,244
+0.14(+3.40%)
Dec 01, 2011
4.041
4.072
3.943
3.995
233,768
-0.06(-1.60%)
Nov 30, 2011
4.378
4.378
3.915
4.060
611,816
+0.13(+3.30%)
Nov 29, 2011
3.785
3.930
3.766
3.930
169,608
+0.17(+4.43%)
Nov 28, 2011
3.822
3.887
3.732
3.763
129,027
+0.03(+0.83%)
Nov 25, 2011
3.717
3.742
3.689
3.732
96,144
+0.00(+0.08%)
Nov 23, 2011
3.686
3.751
3.680
3.729
143,876
+0.00(+0.00%)
Nov 22, 2011
3.723
3.773
3.716
3.729
125,020
+0.01(+0.33%)
Nov 21, 2011
3.714
3.739
3.661
3.717
453,606
-0.07(-1.80%)
Nov 18, 2011
3.868
3.875
3.776
3.785
155,278
-0.06(-1.45%)
Nov 17, 2011
3.853
3.878
3.816
3.841
530,886
-0.01(-0.16%)
Nov 16, 2011
3.872
3.918
3.847
3.847
281,152
-0.07(-1.81%)
Nov 15, 2011
3.884
3.943
3.850
3.918
229,926
+0.02(+0.63%)
Nov 14, 2011
3.958
4.020
3.887
3.893
170,133
-0.06(-1.56%)
Nov 11, 2011
3.890
3.992
3.881
3.955
188,736
+0.11(+2.73%)
Nov 10, 2011
3.980
3.983
3.841
3.850
349,047
-0.10(-2.50%)
Nov 09, 2011
3.989
3.989
3.912
3.949
345,143
-0.13(-3.18%)
Nov 08, 2011
4.075
4.079
3.980
4.079
397,282
+0.02(+0.46%)
Nov 07, 2011
3.986
4.091
3.986
4.060
467,271
+0.05(+1.31%)
Nov 04, 2011
3.776
4.026
3.732
4.007
1,128,602
+0.01(+0.15%)
Nov 03, 2011
3.949
4.032
3.785
4.001
446,878
-0.21(-4.99%)
Nov 02, 2011
4.162
4.252
4.128
4.211
223,673
+0.11(+2.79%)
Nov 01, 2011
4.165
4.165
4.045
4.097
1,559,379
-0.15(-3.56%)
Oct 31, 2011
4.282
4.282
4.184
4.248
176,725
-0.05(-1.08%)
Oct 28, 2011
4.372
4.403
4.270
4.295
243,707
-0.09(-1.97%)
Oct 27, 2011
4.465
4.489
4.375
4.381
336,466
+0.08(+1.87%)
Oct 26, 2011
4.168
4.320
4.131
4.301
331,757
+0.19(+4.50%)
Oct 25, 2011
4.153
4.215
4.109
4.116
352,141
-0.07(-1.62%)
Oct 24, 2011
4.063
4.227
4.063
4.184
316,481
+0.12(+3.04%)
Oct 21, 2011
4.051
4.119
4.051
4.060
344,001
+0.05(+1.31%)
Oct 20, 2011
3.970
4.029
3.921
4.007
192,027
+0.03(+0.70%)
Oct 19, 2011
3.995
4.014
3.937
3.980
143,474
-0.01(-0.16%)
Oct 18, 2011
4.032
4.054
3.958
3.986
225,476
-0.03(-0.77%)
Oct 17, 2011
3.989
4.035
3.989
4.017
311,336
+0.00(+0.08%)
Oct 14, 2011
3.961
4.051
3.952
4.014
272,767
+0.10(+2.44%)
Oct 13, 2011
3.974
3.974
3.875
3.918
345,056
-0.08(-2.01%)
Oct 12, 2011
3.936
4.054
3.924
3.998
488,126
+0.07(+1.81%)
Oct 11, 2011
3.875
3.943
3.859
3.927
309,491
+0.04(+1.03%)
Oct 10, 2011
3.924
4.035
3.853
3.887
469,080
+0.03(+0.80%)
Oct 07, 2011
3.887
3.915
3.745
3.856
380,278
-0.01(-0.32%)
Oct 06, 2011
3.785
3.893
3.779
3.868
170,722
+0.10(+2.54%)
Oct 05, 2011
3.677
3.831
3.624
3.773
821,803
+0.10(+2.78%)
Oct 04, 2011
3.479
3.732
3.374
3.671
1,314,901
+0.11(+3.13%)
Oct 03, 2011
3.742
3.770
3.547
3.559
850,006
-0.18(-4.87%)
Sep 30, 2011
3.745
3.831
3.739
3.742
464,901
-0.06(-1.46%)
Sep 29, 2011
3.776
3.819
3.717
3.797
433,395
+0.04(+0.99%)
Sep 28, 2011
3.977
4.007
3.739
3.760
432,547
-0.22(-5.44%)
Sep 27, 2011
3.915
4.085
3.896
3.977
363,054
+0.11(+2.88%)
Sep 26, 2011
3.819
3.878
3.689
3.865
672,959
+0.07(+1.87%)
Sep 23, 2011
3.766
3.856
3.683
3.794
698,637
+0.03(+0.90%)
Sep 22, 2011
3.902
3.915
3.714
3.760
392,285
-0.26(-6.38%)
Sep 21, 2011
4.221
4.270
4.014
4.017
659,680
-0.22(-5.11%)
Sep 20, 2011
4.230
4.289
4.193
4.233
503,195
+0.01(+0.22%)
Sep 19, 2011
4.313
4.344
4.190
4.224
594,136
-0.21(-4.74%)
Sep 16, 2011
4.465
4.502
4.363
4.434
814,741
-0.04(-0.90%)
Sep 15, 2011
4.449
4.474
4.335
4.474
685,128
-0.05(-1.09%)
Sep 14, 2011
4.403
4.570
4.388
4.523
322,239
+0.14(+3.24%)
Sep 13, 2011
4.233
4.384
4.233
4.381
6,247,210
+0.15(+3.50%)
Sep 12, 2011
4.137
4.236
4.113
4.233
330,579
+0.05(+1.11%)
Sep 09, 2011
4.125
4.208
4.106
4.187
641,488
+0.01(+0.22%)
Sep 08, 2011
4.363
4.363
4.171
4.177
379,508
-0.19(-4.45%)
Sep 07, 2011
4.295
4.372
4.292
4.372
189,587
+0.14(+3.28%)
Sep 06, 2011
4.137
4.242
4.054
4.233
426,925
-0.00(-0.07%)
Sep 02, 2011
4.378
4.378
4.224
4.236
258,714
-0.22(-4.92%)
Sep 01, 2011
4.530
4.591
4.431
4.456
418,986
-0.08(-1.70%)
Aug 31, 2011
4.496
4.548
4.449
4.533
434,838
+0.06(+1.45%)
Aug 30, 2011
4.462
4.517
4.431
4.468
440,392
-0.02(-0.48%)
Aug 29, 2011
4.381
4.496
4.279
4.489
437,301
+0.17(+3.86%)
Aug 26, 2011
4.248
4.350
4.171
4.323
538,375
+0.07(+1.67%)
Aug 25, 2011
4.474
4.474
4.236
4.252
257,157
-0.18(-4.04%)
Aug 24, 2011
4.350
4.459
4.326
4.431
3,168,729
+0.09(+1.99%)
Aug 23, 2011
4.215
4.350
4.171
4.344
1,140,425
+0.14(+3.31%)
Aug 22, 2011
4.307
4.332
4.171
4.205
502,383
-0.02(-0.51%)
Aug 19, 2011
4.233
4.326
4.215
4.227
781,422
-0.05(-1.16%)
Aug 18, 2011
4.295
4.372
4.199
4.276
1,206,066
-0.13(-3.01%)
Aug 17, 2011
4.517
4.551
4.391
4.409
571,125
-0.10(-2.19%)
Aug 16, 2011
4.582
4.622
4.456
4.508
1,600,562
+0.16(+3.70%)
Aug 15, 2011
4.304
4.408
4.239
4.347
870,955
+0.06(+1.30%)
Aug 12, 2011
4.227
4.320
4.171
4.292
1,123,741
+0.10(+2.28%)
Aug 11, 2011
4.323
4.378
4.088
4.196
1,370,895
-0.12(-2.79%)
Aug 10, 2011
4.329
4.888
3.692
4.316
3,895,070
-0.84(-16.35%)
Aug 09, 2011
5.002
5.166
4.873
5.160
914,848
+0.22(+4.38%)
Aug 08, 2011
5.002
5.123
4.839
4.944
913,942
-0.18(-3.50%)
Aug 05, 2011
5.284
5.311
5.002
5.123
950,549
-0.10(-1.89%)
Aug 04, 2011
5.373
5.389
5.160
5.222
776,367
-0.21(-3.87%)
Aug 03, 2011
5.302
5.506
5.259
5.432
748,139
+0.11(+1.97%)
Aug 02, 2011
5.466
5.505
5.271
5.327
269,624
-0.17(-3.15%)
Aug 01, 2011
5.537
5.562
5.372
5.500
453,179
+0.01(+0.11%)
Jul 29, 2011
5.457
5.506
5.416
5.494
264,685
-0.01(-0.22%)
Jul 28, 2011
5.512
5.571
5.488
5.506
239,312
+0.00(+0.00%)
Jul 27, 2011
5.654
5.654
5.469
5.506
437,809
-0.19(-3.26%)
Jul 26, 2011
5.747
5.759
5.667
5.691
293,554
-0.06(-1.02%)
Jul 25, 2011
5.676
5.796
5.645
5.750
306,170
+0.05(+0.81%)
Jul 22, 2011
5.716
5.725
5.701
5.704
232,327
-0.02(-0.43%)
Jul 21, 2011
5.667
5.775
5.664
5.729
324,401
+0.08(+1.42%)
Jul 20, 2011
5.639
5.682
5.608
5.648
262,006
-0.01(-0.11%)
Jul 19, 2011
5.611
5.685
5.580
5.654
238,632
+0.07(+1.27%)
Jul 18, 2011
5.630
5.691
5.506
5.583
379,288
-0.05(-0.82%)
Jul 15, 2011
5.661
5.695
5.586
5.630
391,903
-0.02(-0.33%)
Jul 14, 2011
5.775
5.818
5.633
5.648
376,890
-0.14(-2.35%)
Jul 13, 2011
5.719
5.889
5.719
5.784
412,471
+0.07(+1.24%)
Jul 12, 2011
5.741
5.763
5.654
5.713
273,359
-0.05(-0.86%)
Jul 11, 2011
5.917
5.932
5.738
5.763
386,576
-0.22(-3.67%)
Jul 08, 2011
5.939
6.000
5.898
5.982
460,341
-0.00(-0.05%)
Jul 07, 2011
6.016
6.059
5.973
5.985
446,981
+0.02(+0.26%)
Jul 06, 2011
5.985
6.004
5.877
5.970
1,029,528
-0.06(-0.92%)
Jul 05, 2011
5.979
6.068
5.960
6.025
1,009,588
+0.05(+0.78%)
Jul 01, 2011
5.843
6.000
5.843
5.979
825,522
+0.14(+2.33%)
Jun 30, 2011
5.772
5.868
5.756
5.843
483,359
+0.07(+1.18%)
Jun 29, 2011
5.710
5.781
5.704
5.775
375,375
+0.07(+1.30%)
Jun 28, 2011
5.639
5.735
5.611
5.701
432,087
+0.07(+1.21%)
Jun 27, 2011
5.623
5.682
5.580
5.633
283,344
-0.00(-0.05%)
Jun 24, 2011
5.614
5.657
5.559
5.636
1,027,266
+0.01(+0.16%)
Jun 23, 2011
5.534
5.648
5.515
5.627
948,206
+0.05(+0.89%)
Jun 22, 2011
5.602
5.661
5.565
5.577
1,052,911
-0.05(-0.82%)
Jun 21, 2011
5.577
5.673
5.549
5.623
715,742
+0.06(+1.17%)
Jun 20, 2011
5.491
5.562
5.488
5.559
947,575
+0.05(+0.90%)
Jun 17, 2011
5.574
5.620
5.500
5.509
881,600
-0.02(-0.34%)
Jun 16, 2011
5.540
5.577
5.435
5.528
1,403,460
-0.05(-0.94%)
Jun 15, 2011
5.571
5.630
5.503
5.580
439,628
-0.05(-0.93%)
Jun 14, 2011
5.679
5.713
5.617
5.633
667,121
-0.00(-0.05%)
Jun 13, 2011
5.741
5.766
5.599
5.636
575,384
-0.11(-1.83%)
Jun 10, 2011
5.695
5.800
5.679
5.741
941,215
+0.04(+0.70%)
Jun 09, 2011
5.738
5.766
5.691
5.701
490,997
-0.04(-0.65%)
Jun 08, 2011
5.806
5.858
5.732
5.738
359,558
-0.09(-1.59%)
Jun 07, 2011
5.858
5.883
5.806
5.830
470,578
+0.02(+0.37%)
Jun 06, 2011
5.868
5.892
5.787
5.809
837,565
-0.05(-0.90%)
Jun 03, 2011
5.948
5.948
5.824
5.861
972,981
-0.20(-3.36%)
May 24, 2011
5.991
6.115
5.991
6.065
1,140,091
+0.05(+0.87%)
May 23, 2011
6.044
6.105
5.997
6.013
401,538
-0.09(-1.52%)
May 20, 2011
6.167
6.189
6.065
6.105
638,449
-0.08(-1.30%)
May 19, 2011
6.254
6.257
6.158
6.186
1,183,159
-0.06(-0.99%)
May 18, 2011
5.889
6.254
5.889
6.248
1,803,228
+0.15(+2.54%)
May 17, 2011
5.917
6.099
5.834
6.093
1,944,298
+0.14(+2.34%)
May 16, 2011
5.905
5.991
5.861
5.954
404,979
+0.02(+0.42%)
May 13, 2011
5.976
6.004
5.895
5.929
640,773
-0.03(-0.57%)
May 12, 2011
5.877
5.970
5.823
5.963
682,083
+0.09(+1.47%)
May 11, 2011
5.902
5.948
5.852
5.877
563,529
-0.04(-0.73%)
May 10, 2011
5.846
5.948
5.840
5.920
696,485
+0.07(+1.21%)
May 09, 2011
5.852
5.864
5.796
5.849
752,162
-0.02(-0.26%)
May 06, 2011
5.840
5.871
5.772
5.864
1,047,079
+0.06(+0.96%)
May 05, 2011
5.729
5.864
5.633
5.809
1,577,768
+0.03(+0.53%)
May 04, 2011
5.840
5.840
5.339
5.778
3,174,399
-0.15(-2.60%)
May 03, 2011
5.951
6.068
5.880
5.932
840,306
-0.03(-0.52%)
May 02, 2011
5.951
5.973
5.948
5.963
1,870,864
-0.06(-1.03%)
Apr 29, 2011
5.772
6.059
5.772
6.025
1,491,507
+0.26(+4.45%)
Apr 28, 2011
5.747
5.778
5.701
5.769
1,010,138
+0.08(+1.47%)
Apr 27, 2011
5.620
5.716
5.599
5.685
607,347
+0.04(+0.77%)
Apr 26, 2011
5.583
5.657
5.562
5.642
1,156,400
+0.05(+0.94%)
Apr 25, 2011
5.518
5.639
5.515
5.589
1,165,187
+0.07(+1.23%)
Apr 21, 2011
5.481
5.531
5.481
5.521
565,056
+0.05(+0.90%)
Apr 20, 2011
5.407
5.484
5.404
5.472
1,209,639
+0.08(+1.55%)
Apr 19, 2011
5.515
5.515
5.370
5.389
949,889
+0.01(+0.11%)
Apr 18, 2011
5.370
5.382
5.303
5.382
663,253
-0.02(-0.29%)
Apr 15, 2011
5.290
5.416
5.262
5.398
6,577,556
+0.11(+1.98%)
Apr 14, 2011
5.213
5.308
5.206
5.293
9,529,658
+0.05(+1.00%)
Apr 13, 2011
5.237
5.284
5.231
5.240
337,428
+0.00(+0.00%)
Apr 12, 2011
5.175
5.327
5.175
5.240
991,373
-0.02(-0.47%)
Apr 11, 2011
4.944
5.284
4.941
5.265
1,190,415
+0.14(+2.65%)
Apr 08, 2011
5.114
5.268
5.111
5.129
993,086
+0.03(+0.61%)
Apr 07, 2011
4.941
5.179
4.941
5.098
833,270
+0.15(+2.93%)
Apr 06, 2011
4.913
5.030
4.907
4.953
605,473
+0.04(+0.82%)
Apr 05, 2011
4.866
4.931
4.848
4.913
614,548
+0.03(+0.70%)
Apr 04, 2011
4.891
4.938
4.866
4.879
323,369
+0.00(+0.00%)
Apr 01, 2011
4.743
4.919
4.728
4.879
594,330
+0.14(+2.93%)
Mar 31, 2011
4.684
4.752
4.659
4.740
356,811
+0.04(+0.85%)
Mar 30, 2011
4.681
4.712
4.656
4.700
405,943
+0.02(+0.33%)
Mar 29, 2011
4.632
4.697
4.616
4.684
221,333
+0.05(+1.00%)
Mar 28, 2011
4.650
4.669
4.598
4.638
290,687
+0.00(+0.00%)
Mar 25, 2011
4.656
4.681
4.632
4.638
276,359
-0.03(-0.60%)
Mar 24, 2011
4.625
4.703
4.601
4.666
354,267
+0.06(+1.21%)
Mar 23, 2011
4.517
4.610
4.483
4.610
641,802
+0.09(+1.98%)
Mar 22, 2011
4.551
4.585
4.511
4.520
240,927
-0.02(-0.48%)
Mar 21, 2011
4.570
4.576
4.533
4.542
273,667
+0.06(+1.24%)
Mar 18, 2011
4.536
4.601
4.471
4.486
615,894
-0.02(-0.48%)
Mar 17, 2011
4.536
4.582
4.484
4.508
136,218
+0.02(+0.48%)
Mar 16, 2011
4.527
4.548
4.452
4.486
323,987
-0.05(-1.09%)
Mar 15, 2011
4.536
4.579
4.511
4.536
197,364
-0.05(-1.14%)
Mar 14, 2011
4.561
4.610
4.557
4.588
158,524
-0.01(-0.20%)
Mar 11, 2011
4.551
4.622
4.514
4.598
225,819
+0.02(+0.54%)
Mar 10, 2011
4.554
4.632
4.505
4.573
420,239
-0.02(-0.47%)
Mar 09, 2011
4.588
4.666
4.539
4.595
307,008
-0.01(-0.20%)
Mar 08, 2011
4.511
4.613
4.489
4.604
371,961
+0.09(+1.98%)
Mar 07, 2011
4.536
4.557
4.443
4.514
576,989
-0.02(-0.34%)
Mar 04, 2011
4.431
4.530
4.394
4.530
412,118
+0.11(+2.52%)
Mar 03, 2011
4.431
4.443
4.341
4.418
1,202,716
+0.02(+0.35%)
Mar 02, 2011
4.378
4.462
4.323
4.403
4,057,860
+0.02(+0.35%)
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.