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
GameStop Corp
(NY:
GME
)
28.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2007
2.199
2.232
2.150
2.204
10,770,827
+0.01(+0.46%)
Feb 27, 2007
2.203
2.236
2.179
2.194
10,568,837
-0.05(-2.32%)
Feb 26, 2007
2.273
2.279
2.245
2.246
8,015,444
-0.02(-0.84%)
Feb 23, 2007
2.281
2.290
2.243
2.265
9,959,302
-0.02(-0.88%)
Feb 22, 2007
2.328
2.329
2.223
2.285
18,687,652
-0.04(-1.83%)
Feb 21, 2007
2.265
2.364
2.265
2.328
18,495,168
+0.06(+2.58%)
Feb 20, 2007
2.261
2.285
2.253
2.269
8,812,711
+0.01(+0.35%)
Feb 16, 2007
2.261
2.275
2.247
2.261
11,905,536
+0.00(+0.02%)
Feb 15, 2007
2.304
2.304
2.259
2.261
7,915,637
-0.01(-0.35%)
Feb 14, 2007
2.261
2.279
2.258
2.269
11,564,803
+0.01(+0.56%)
Feb 13, 2007
2.241
2.269
2.235
2.256
9,331,707
+0.02(+1.09%)
Feb 12, 2007
2.268
2.272
2.222
2.232
10,857,255
-0.02(-0.92%)
Feb 09, 2007
2.236
2.266
2.231
2.253
13,734,141
+0.01(+0.53%)
Feb 08, 2007
2.253
2.261
2.229
2.241
6,616,959
-0.02(-0.86%)
Feb 07, 2007
2.224
2.272
2.213
2.260
11,140,350
+0.04(+1.84%)
Feb 06, 2007
2.235
2.239
2.200
2.219
9,853,554
-0.01(-0.49%)
Feb 05, 2007
2.268
2.274
2.227
2.230
7,072,031
-0.04(-1.67%)
Feb 02, 2007
2.276
2.301
2.258
2.268
11,930,488
+0.00(+0.11%)
Feb 01, 2007
2.259
2.283
2.251
2.266
19,388,676
+0.02(+0.77%)
Jan 31, 2007
2.219
2.259
2.210
2.248
11,471,852
+0.03(+1.31%)
Jan 30, 2007
2.237
2.255
2.209
2.219
14,075,148
-0.01(-0.64%)
Jan 29, 2007
2.199
2.246
2.190
2.234
14,072,772
+0.03(+1.59%)
Jan 26, 2007
2.268
2.269
2.151
2.199
35,205,692
-0.06(-2.63%)
Jan 25, 2007
2.353
2.354
2.232
2.258
22,256,936
-0.09(-3.77%)
Jan 24, 2007
2.322
2.370
2.322
2.346
9,043,217
+0.04(+1.53%)
Jan 23, 2007
2.314
2.340
2.308
2.311
9,907,022
-0.01(-0.24%)
Jan 22, 2007
2.353
2.360
2.293
2.317
19,249,660
-0.04(-1.75%)
Jan 19, 2007
2.387
2.387
2.338
2.358
9,101,438
-0.03(-1.44%)
Jan 18, 2007
2.420
2.432
2.387
2.392
8,551,312
-0.03(-1.23%)
Jan 17, 2007
2.422
2.451
2.417
2.422
6,799,938
-0.01(-0.23%)
Jan 16, 2007
2.432
2.458
2.418
2.428
7,370,263
+0.00(+0.09%)
Jan 12, 2007
2.442
2.450
2.410
2.426
8,231,692
-0.02(-0.65%)
Jan 11, 2007
2.400
2.444
2.394
2.442
12,256,049
+0.06(+2.44%)
Jan 10, 2007
2.367
2.387
2.351
2.383
9,980,689
+0.01(+0.51%)
Jan 09, 2007
2.296
2.384
2.294
2.371
19,116,584
+0.08(+3.39%)
Jan 08, 2007
2.336
2.343
2.277
2.293
15,528,289
-0.04(-1.78%)
Jan 05, 2007
2.332
2.359
2.328
2.335
15,967,914
+0.00(+0.14%)
Jan 04, 2007
2.324
2.361
2.307
2.332
28,822,804
+0.02(+0.93%)
Jan 03, 2007
2.319
2.320
2.245
2.310
23,655,422
-0.01(-0.38%)
Dec 29, 2006
2.340
2.356
2.315
2.319
8,054,653
-0.03(-1.22%)
Dec 28, 2006
2.344
2.367
2.329
2.348
6,664,486
+0.00(+0.14%)
Dec 27, 2006
2.323
2.361
2.320
2.344
8,571,511
+0.03(+1.25%)
Dec 26, 2006
2.310
2.320
2.289
2.315
4,573,294
-0.01(-0.42%)
Dec 22, 2006
2.333
2.343
2.319
2.325
3,943,560
-0.01(-0.43%)
Dec 21, 2006
2.319
2.354
2.319
2.335
11,248,474
+0.01(+0.60%)
Dec 20, 2006
2.317
2.357
2.311
2.321
11,481,357
+0.00(+0.20%)
Dec 19, 2006
2.328
2.328
2.267
2.317
26,137,524
-0.02(-0.74%)
Dec 18, 2006
2.392
2.408
2.324
2.334
17,253,522
-0.05(-2.01%)
Dec 15, 2006
2.398
2.421
2.381
2.382
10,764,886
-0.02(-0.68%)
Dec 14, 2006
2.367
2.405
2.365
2.398
10,635,375
+0.03(+1.26%)
Dec 13, 2006
2.379
2.399
2.345
2.368
11,798,600
-0.01(-0.21%)
Dec 12, 2006
2.407
2.426
2.364
2.373
10,953,806
-0.03(-1.45%)
Dec 11, 2006
2.431
2.432
2.391
2.408
6,603,889
-0.02(-0.97%)
Dec 08, 2006
2.412
2.458
2.405
2.432
12,777,658
+0.02(+1.03%)
Dec 07, 2006
2.418
2.441
2.394
2.407
13,042,622
-0.01(-0.47%)
Dec 06, 2006
2.388
2.458
2.385
2.418
15,546,111
+0.03(+1.27%)
Dec 05, 2006
2.370
2.416
2.354
2.388
10,984,699
+0.02(+0.85%)
Dec 04, 2006
2.331
2.390
2.331
2.368
9,221,444
+0.03(+1.24%)
Dec 01, 2006
2.317
2.365
2.295
2.339
18,171,984
-0.02(-0.84%)
Nov 30, 2006
2.323
2.366
2.302
2.359
18,258,720
+0.04(+1.54%)
Nov 29, 2006
2.300
2.344
2.299
2.323
14,606,263
+0.03(+1.47%)
Nov 28, 2006
2.315
2.348
2.279
2.289
16,559,627
-0.03(-1.11%)
Nov 27, 2006
2.384
2.390
2.306
2.315
20,017,222
-0.07(-2.89%)
Nov 24, 2006
2.329
2.407
2.328
2.384
18,938,358
+0.06(+2.37%)
Nov 22, 2006
2.243
2.364
2.243
2.329
27,635,816
+0.10(+4.42%)
Nov 21, 2006
2.134
2.312
2.093
2.230
60,240,588
+0.08(+3.60%)
Nov 20, 2006
2.242
2.242
2.133
2.153
32,935,086
-0.02(-1.12%)
Nov 17, 2006
2.198
2.198
2.156
2.177
20,247,728
-0.02(-1.01%)
Nov 16, 2006
2.228
2.228
2.178
2.200
14,489,822
-0.02(-0.87%)
Nov 15, 2006
2.237
2.266
2.211
2.219
9,724,043
-0.02(-0.70%)
Nov 14, 2006
2.202
2.238
2.163
2.235
18,150,596
+0.03(+1.55%)
Nov 13, 2006
2.205
2.249
2.200
2.200
15,891,871
+0.00(+0.00%)
Nov 10, 2006
2.188
2.206
2.172
2.200
16,043,958
+0.01(+0.58%)
Nov 09, 2006
2.252
2.252
2.184
2.188
16,804,392
-0.05(-2.40%)
Nov 08, 2006
2.226
2.267
2.211
2.242
10,345,459
+0.01(+0.43%)
Nov 07, 2006
2.241
2.293
2.204
2.232
14,657,355
-0.01(-0.41%)
Nov 06, 2006
2.262
2.276
2.230
2.241
10,031,781
-0.01(-0.49%)
Nov 03, 2006
2.188
2.264
2.188
2.252
28,406,942
+0.14(+6.40%)
Nov 02, 2006
2.091
2.136
2.062
2.117
11,045,296
+0.01(+0.42%)
Nov 01, 2006
2.155
2.166
2.098
2.108
9,802,462
-0.04(-1.90%)
Oct 31, 2006
2.144
2.157
2.115
2.149
14,849,839
+0.01(+0.33%)
Oct 30, 2006
2.163
2.170
2.123
2.142
15,317,981
-0.03(-1.45%)
Oct 27, 2006
2.170
2.193
2.143
2.173
9,845,237
+0.00(+0.16%)
Oct 26, 2006
2.110
2.177
2.109
2.170
10,882,516
+0.08(+3.78%)
Oct 25, 2006
2.134
2.157
2.078
2.091
11,796,224
-0.05(-2.40%)
Oct 24, 2006
2.177
2.219
2.120
2.142
17,129,952
-0.05(-2.28%)
Oct 23, 2006
2.146
2.200
2.125
2.192
11,148,667
+0.04(+1.64%)
Oct 20, 2006
2.153
2.177
2.118
2.157
10,105,448
-0.00(-0.04%)
Oct 19, 2006
2.145
2.174
2.116
2.158
8,003,562
+0.01(+0.57%)
Oct 18, 2006
2.168
2.185
2.129
2.145
8,775,877
-0.01(-0.33%)
Oct 17, 2006
2.178
2.187
2.136
2.152
7,928,707
-0.03(-1.18%)
Oct 16, 2006
2.190
2.196
2.168
2.178
8,408,731
+0.00(+0.08%)
Oct 13, 2006
2.144
2.216
2.142
2.176
36,803,792
+0.06(+2.88%)
Oct 12, 2006
2.066
2.134
2.058
2.115
19,231,838
+0.05(+2.49%)
Oct 11, 2006
2.019
2.089
2.004
2.064
21,697,306
+0.04(+2.21%)
Oct 10, 2006
2.033
2.035
1.982
2.019
20,721,812
-0.00(-0.12%)
Oct 09, 2006
1.999
2.026
1.976
2.022
6,237,930
+0.02(+0.92%)
Oct 06, 2006
2.030
2.030
1.980
2.003
9,482,843
-0.03(-1.29%)
Oct 05, 2006
2.030
2.051
2.002
2.030
8,059,406
+0.01(+0.52%)
Oct 04, 2006
1.991
2.028
1.981
2.019
8,812,711
+0.03(+1.39%)
Oct 03, 2006
1.938
2.000
1.921
1.991
14,578,935
+0.05(+2.62%)
Oct 02, 2006
1.965
1.968
1.926
1.940
10,808,849
-0.01(-0.37%)
Sep 29, 2006
1.967
1.983
1.945
1.948
8,908,953
-0.02(-0.77%)
Sep 28, 2006
1.988
2.016
1.946
1.963
27,273,422
-0.02(-1.21%)
Sep 27, 2006
2.030
2.047
1.981
1.987
19,294,810
-0.04(-2.16%)
Sep 26, 2006
2.024
2.051
2.000
2.030
14,299,713
+0.01(+0.56%)
Sep 25, 2006
1.999
2.037
1.951
2.019
20,676,660
+0.04(+1.80%)
Sep 22, 2006
2.056
2.056
1.881
1.983
53,028,352
-0.07(-3.52%)
Sep 21, 2006
2.094
2.094
2.043
2.056
21,147,180
+0.02(+0.99%)
Sep 20, 2006
2.003
2.063
2.003
2.035
22,070,392
+0.02(+0.83%)
Sep 19, 2006
2.022
2.024
1.965
2.019
14,766,667
-0.01(-0.37%)
Sep 18, 2006
2.037
2.049
1.993
2.026
16,213,867
+0.02(+1.05%)
Sep 15, 2006
2.005
2.011
1.969
2.005
22,211,786
+0.02(+1.00%)
Sep 14, 2006
2.009
2.012
1.951
1.985
16,420,610
-0.03(-1.61%)
Sep 13, 2006
1.990
2.020
1.952
2.018
12,758,648
+0.03(+1.42%)
Sep 12, 2006
1.919
2.012
1.908
1.990
18,330,010
+0.07(+3.68%)
Sep 11, 2006
1.884
1.929
1.857
1.919
15,515,219
+0.04(+1.90%)
Sep 08, 2006
1.875
1.900
1.856
1.883
19,060,740
+0.04(+2.43%)
Sep 07, 2006
1.829
1.855
1.785
1.839
12,529,329
+0.00(+0.07%)
Sep 06, 2006
1.834
1.865
1.822
1.837
16,535,863
-0.02(-1.18%)
Sep 05, 2006
1.821
1.867
1.816
1.859
9,229,761
+0.04(+2.13%)
Sep 01, 2006
1.842
1.851
1.807
1.820
9,405,611
-0.02(-0.96%)
Aug 31, 2006
1.844
1.847
1.824
1.838
4,928,559
+0.00(+0.18%)
Aug 30, 2006
1.814
1.837
1.783
1.835
16,553,686
+0.02(+1.14%)
Aug 29, 2006
1.794
1.823
1.764
1.814
8,929,152
+0.02(+1.27%)
Aug 28, 2006
1.761
1.800
1.761
1.791
9,926,033
+0.03(+1.70%)
Aug 25, 2006
1.767
1.775
1.737
1.762
20,000,588
-0.02(-0.88%)
Aug 24, 2006
1.843
1.844
1.767
1.777
16,775,875
-0.06(-3.23%)
Aug 23, 2006
1.860
1.867
1.820
1.836
15,445,116
+0.00(+0.07%)
Aug 22, 2006
1.809
1.844
1.806
1.835
13,420,462
+0.02(+1.25%)
Aug 21, 2006
1.850
1.855
1.807
1.812
18,693,592
-0.06(-3.06%)
Aug 18, 2006
1.902
1.910
1.855
1.870
17,769,192
-0.03(-1.73%)
Aug 17, 2006
1.814
1.974
1.809
1.902
58,602,092
-0.08(-3.81%)
Aug 16, 2006
1.962
1.990
1.944
1.978
23,454,620
+0.03(+1.49%)
Aug 15, 2006
1.924
1.980
1.914
1.949
11,685,723
+0.01(+0.43%)
Aug 14, 2006
1.972
1.977
1.926
1.940
7,506,904
-0.01(-0.73%)
Aug 11, 2006
1.906
1.978
1.892
1.955
21,694,928
+0.08(+4.24%)
Aug 10, 2006
1.833
1.887
1.833
1.875
8,614,285
+0.03(+1.76%)
Aug 09, 2006
1.883
1.886
1.843
1.843
10,221,889
-0.02(-1.26%)
Aug 08, 2006
1.897
1.906
1.859
1.866
11,383,926
-0.01(-0.78%)
Aug 07, 2006
1.860
1.888
1.813
1.881
10,155,351
+0.02(+0.90%)
Aug 04, 2006
1.897
1.929
1.835
1.864
18,042,472
-0.00(-0.25%)
Aug 03, 2006
1.801
1.875
1.783
1.869
16,787,756
+0.06(+3.50%)
Aug 02, 2006
1.727
1.822
1.725
1.806
21,321,842
+0.10(+6.03%)
Aug 01, 2006
1.746
1.747
1.687
1.703
14,059,702
-0.05(-2.74%)
Jul 31, 2006
1.777
1.778
1.750
1.751
8,660,624
-0.03(-1.44%)
Jul 28, 2006
1.723
1.789
1.722
1.777
10,324,072
+0.06(+3.35%)
Jul 27, 2006
1.730
1.779
1.707
1.719
17,532,744
-0.00(-0.02%)
Jul 26, 2006
1.695
1.723
1.681
1.719
13,621,264
+0.02(+1.47%)
Jul 25, 2006
1.645
1.695
1.639
1.695
17,628,986
+0.05(+3.04%)
Jul 24, 2006
1.599
1.651
1.599
1.645
10,037,722
+0.05(+3.20%)
Jul 21, 2006
1.631
1.633
1.578
1.594
10,801,720
-0.04(-2.57%)
Jul 20, 2006
1.722
1.725
1.603
1.636
20,212,084
-0.09(-5.01%)
Jul 19, 2006
1.660
1.739
1.647
1.722
21,394,320
+0.06(+3.75%)
Jul 18, 2006
1.618
1.669
1.607
1.660
15,276,395
+0.07(+4.70%)
Jul 17, 2006
1.637
1.647
1.584
1.585
13,129,359
-0.05(-3.26%)
Jul 14, 2006
1.645
1.682
1.607
1.639
38,318,716
-0.02(-1.02%)
Jul 13, 2006
1.553
1.670
1.552
1.655
40,611,900
+0.10(+6.58%)
Jul 12, 2006
1.568
1.582
1.521
1.553
16,699,831
-0.02(-1.10%)
Jul 11, 2006
1.559
1.574
1.536
1.570
10,156,539
+0.01(+0.84%)
Jul 10, 2006
1.605
1.612
1.547
1.557
13,484,624
-0.05(-2.81%)
Jul 07, 2006
1.644
1.647
1.597
1.602
13,058,068
-0.05(-2.88%)
Jul 06, 2006
1.634
1.670
1.627
1.650
11,299,566
+0.02(+0.95%)
Jul 05, 2006
1.674
1.674
1.616
1.634
12,771,717
-0.04(-2.34%)
Jul 03, 2006
1.703
1.704
1.666
1.674
13,813,749
-0.09(-5.31%)
Jun 30, 2006
1.650
1.767
1.595
1.767
60,746,752
+0.12(+7.25%)
Jun 29, 2006
1.587
1.648
1.571
1.648
14,708,446
+0.08(+5.44%)
Jun 28, 2006
1.552
1.566
1.541
1.563
13,307,585
+0.02(+0.98%)
Jun 27, 2006
1.565
1.578
1.536
1.548
11,628,691
-0.01(-0.94%)
Jun 26, 2006
1.588
1.606
1.525
1.562
12,618,443
-0.02(-1.43%)
Jun 23, 2006
1.559
1.604
1.541
1.585
13,489,377
+0.04(+2.34%)
Jun 22, 2006
1.581
1.609
1.520
1.549
23,372,636
-0.07(-4.19%)
Jun 21, 2006
1.544
1.622
1.532
1.617
25,299,858
+0.07(+4.74%)
Jun 20, 2006
1.593
1.596
1.540
1.544
15,403,530
-0.05(-3.27%)
Jun 19, 2006
1.659
1.661
1.593
1.596
13,683,049
-0.06(-3.83%)
Jun 16, 2006
1.710
1.715
1.651
1.659
28,585,168
-0.08(-4.41%)
Jun 15, 2006
1.692
1.739
1.637
1.736
19,070,246
+0.04(+2.15%)
Jun 14, 2006
1.694
1.741
1.672
1.699
17,172,726
+0.04(+2.20%)
Jun 13, 2006
1.683
1.709
1.509
1.663
51,885,324
-0.02(-1.47%)
Jun 12, 2006
1.743
1.750
1.639
1.687
18,837,362
-0.05(-3.14%)
Jun 09, 2006
1.727
1.762
1.727
1.742
10,978,758
+0.02(+1.10%)
Jun 08, 2006
1.725
1.726
1.641
1.723
21,801,864
-0.01(-0.73%)
Jun 07, 2006
1.767
1.785
1.732
1.736
13,586,807
-0.02(-1.03%)
Jun 06, 2006
1.730
1.756
1.709
1.754
12,714,685
+0.03(+1.73%)
Jun 05, 2006
1.819
1.826
1.720
1.724
14,557,548
-0.10(-5.66%)
Jun 02, 2006
1.852
1.868
1.816
1.828
5,406,206
-0.02(-1.14%)
Jun 01, 2006
1.807
1.853
1.784
1.849
10,023,463
+0.04(+2.31%)
May 31, 2006
1.804
1.828
1.786
1.807
12,670,722
+0.03(+1.80%)
May 30, 2006
1.824
1.824
1.773
1.775
6,626,464
-0.06(-3.21%)
May 26, 2006
1.836
1.855
1.827
1.834
3,995,840
+0.00(+0.25%)
May 25, 2006
1.796
1.852
1.792
1.829
14,437,542
+0.06(+3.38%)
May 24, 2006
1.824
1.851
1.735
1.770
14,216,541
-0.05(-2.75%)
May 23, 2006
1.839
1.861
1.820
1.820
13,300,456
-0.00(-0.21%)
May 22, 2006
1.863
1.885
1.785
1.823
20,025,540
-0.07(-3.65%)
May 19, 2006
1.919
1.936
1.846
1.892
25,874,936
-0.02(-0.90%)
May 18, 2006
1.989
2.008
1.908
1.910
41,468,576
+0.03(+1.75%)
May 17, 2006
1.915
1.915
1.868
1.877
20,645,768
+0.01(+0.68%)
May 16, 2006
1.865
1.936
1.862
1.864
22,284,264
+0.04(+1.98%)
May 15, 2006
1.820
1.833
1.764
1.828
21,481,056
-0.02(-1.16%)
May 12, 2006
1.890
1.890
1.841
1.849
9,848,801
-0.04(-2.14%)
May 11, 2006
1.958
1.964
1.873
1.890
14,127,428
-0.06(-3.23%)
May 10, 2006
1.991
1.998
1.946
1.953
8,924,399
-0.05(-2.42%)
May 09, 2006
1.991
2.019
1.988
2.001
4,031,485
+0.00(+0.19%)
May 08, 2006
2.020
2.031
1.991
1.998
7,674,437
-0.03(-1.56%)
May 05, 2006
1.995
2.041
1.995
2.029
10,698,348
+0.03(+1.69%)
May 04, 2006
2.030
2.030
1.957
1.995
12,843,008
-0.02(-1.15%)
May 03, 2006
2.021
2.033
2.006
2.019
13,525,022
-0.00(-0.10%)
May 02, 2006
2.028
2.038
2.007
2.021
14,966,281
+0.02(+0.88%)
May 01, 2006
1.990
2.029
1.990
2.003
12,548,340
+0.02(+0.85%)
Apr 28, 2006
1.993
2.017
1.973
1.986
9,972,372
-0.01(-0.32%)
Apr 27, 2006
1.983
2.003
1.940
1.993
12,436,651
-0.00(-0.06%)
Apr 26, 2006
1.976
2.006
1.974
1.994
7,470,070
+0.02(+1.24%)
Apr 25, 2006
1.978
1.987
1.958
1.969
6,122,677
+0.00(+0.09%)
Apr 24, 2006
1.972
1.978
1.946
1.968
12,838,255
-0.01(-0.49%)
Apr 21, 2006
2.004
2.004
1.952
1.977
7,237,187
-0.02(-1.12%)
Apr 20, 2006
1.978
2.016
1.968
2.000
5,963,461
+0.02(+0.96%)
Apr 19, 2006
1.978
1.985
1.957
1.981
5,331,351
+0.01(+0.62%)
Apr 18, 2006
1.969
1.976
1.933
1.969
10,421,503
+0.01(+0.39%)
Apr 17, 2006
1.969
1.970
1.936
1.961
9,902,269
-0.01(-0.55%)
Apr 13, 2006
1.982
1.987
1.971
1.972
8,854,297
-0.01(-0.53%)
Apr 12, 2006
1.979
1.993
1.972
1.982
10,187,432
+0.01(+0.28%)
Apr 11, 2006
1.978
1.988
1.967
1.977
23,581,754
-0.07(-3.45%)
Apr 10, 2006
2.062
2.091
2.046
2.048
12,187,134
-0.01(-0.63%)
Apr 07, 2006
2.064
2.081
2.045
2.061
6,994,799
-0.00(-0.04%)
Apr 06, 2006
2.044
2.069
2.032
2.062
6,916,380
+0.01(+0.66%)
Apr 05, 2006
2.022
2.078
2.019
2.048
15,370,261
+0.03(+1.31%)
Apr 04, 2006
1.969
2.022
1.949
2.022
11,217,582
+0.07(+3.40%)
Apr 03, 2006
1.984
2.033
1.945
1.955
11,835,434
-0.03(-1.44%)
Mar 31, 2006
1.986
1.999
1.970
1.984
10,940,736
+0.01(+0.30%)
Mar 30, 2006
1.978
2.010
1.971
1.978
11,200,947
+0.00(+0.00%)
Mar 29, 2006
1.950
2.011
1.950
1.978
8,667,753
+0.03(+1.40%)
Mar 28, 2006
1.992
2.007
1.947
1.950
12,032,671
-0.02(-1.13%)
Mar 27, 2006
1.961
2.017
1.954
1.973
13,233,918
+0.00(+0.15%)
Mar 24, 2006
1.902
1.984
1.892
1.970
12,765,777
+0.07(+3.61%)
Mar 23, 2006
1.892
1.940
1.892
1.901
14,701,317
-0.01(-0.57%)
Mar 22, 2006
1.852
1.920
1.851
1.912
14,226,046
+0.02(+0.98%)
Mar 21, 2006
1.862
1.935
1.860
1.894
51,886,512
+0.15(+8.70%)
Mar 20, 2006
1.723
1.756
1.705
1.742
8,127,132
+0.01(+0.73%)
Mar 17, 2006
1.704
1.742
1.689
1.730
11,907,913
+0.04(+2.49%)
Mar 16, 2006
1.679
1.722
1.677
1.687
5,154,313
+0.01(+0.78%)
Mar 15, 2006
1.702
1.746
1.670
1.674
14,027,621
-0.03(-1.61%)
Mar 14, 2006
1.646
1.723
1.642
1.702
15,901,376
+0.06(+3.37%)
Mar 13, 2006
1.633
1.675
1.633
1.646
9,926,033
+0.01(+0.82%)
Mar 10, 2006
1.601
1.644
1.568
1.633
8,728,350
+0.02(+1.44%)
Mar 09, 2006
1.637
1.653
1.604
1.610
6,151,193
-0.02(-1.29%)
Mar 08, 2006
1.675
1.675
1.615
1.631
9,857,119
-0.05(-2.98%)
Mar 07, 2006
1.716
1.716
1.666
1.681
7,914,449
-0.04(-2.13%)
Mar 06, 2006
1.693
1.751
1.693
1.717
5,684,240
-0.01(-0.46%)
Mar 03, 2006
1.683
1.737
1.683
1.725
7,372,640
+0.03(+1.74%)
Mar 02, 2006
1.708
1.730
1.689
1.696
8,583,393
-0.03(-1.66%)
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.