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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
7.820
7.860
7.530
7.800
715,577
+0.07(+0.91%)
Feb 27, 2007
8.056
8.080
7.720
7.730
658,669
-0.46(-5.62%)
Feb 26, 2007
8.290
8.420
8.050
8.190
431,744
-0.11(-1.33%)
Feb 23, 2007
8.420
8.460
8.150
8.300
486,600
-0.19(-2.24%)
Feb 22, 2007
8.730
8.740
8.380
8.490
468,039
-0.24(-2.75%)
Feb 21, 2007
8.900
8.910
8.610
8.730
263,005
-0.16(-1.80%)
Feb 20, 2007
9.000
9.000
8.750
8.890
358,358
-0.13(-1.44%)
Feb 16, 2007
9.030
9.160
8.890
9.020
415,117
+0.00(+0.00%)
Feb 15, 2007
9.450
9.450
8.870
9.020
785,042
-0.44(-4.65%)
Feb 14, 2007
9.220
9.500
9.150
9.460
503,461
+0.30(+3.28%)
Feb 13, 2007
9.240
9.480
9.020
9.160
1,020,894
+0.39(+4.45%)
Feb 12, 2007
8.630
8.870
8.520
8.770
382,548
+0.13(+1.50%)
Feb 09, 2007
9.000
9.040
8.450
8.640
1,156,079
-0.39(-4.32%)
Feb 08, 2007
9.000
9.120
8.950
9.030
356,291
-0.05(-0.55%)
Feb 07, 2007
9.170
9.200
8.800
9.080
769,082
-0.17(-1.84%)
Feb 06, 2007
9.390
9.450
9.000
9.250
1,057,156
-0.14(-1.49%)
Feb 05, 2007
9.340
9.520
9.100
9.390
1,244,778
+0.09(+0.97%)
Feb 02, 2007
8.300
9.340
8.250
9.300
2,131,415
+0.95(+11.38%)
Feb 01, 2007
7.250
8.360
7.250
8.350
1,638,955
+1.11(+15.33%)
Jan 31, 2007
7.070
7.250
7.000
7.240
294,396
+0.20(+2.84%)
Jan 30, 2007
7.300
7.370
6.980
7.040
235,844
-0.19(-2.63%)
Jan 29, 2007
7.120
7.290
7.120
7.230
329,306
+0.18(+2.55%)
Jan 26, 2007
6.950
7.100
6.910
7.050
355,225
+0.07(+1.00%)
Jan 25, 2007
6.970
7.040
6.870
6.980
137,979
+0.03(+0.43%)
Jan 24, 2007
6.980
6.980
6.810
6.950
131,473
+0.02(+0.29%)
Jan 23, 2007
6.930
7.030
6.880
6.930
120,260
-0.02(-0.29%)
Jan 22, 2007
7.030
7.050
6.880
6.950
111,599
-0.04(-0.57%)
Jan 19, 2007
6.820
7.000
6.710
6.990
166,140
+0.13(+1.90%)
Jan 18, 2007
7.190
7.190
6.782
6.860
393,349
-0.29(-4.06%)
Jan 17, 2007
7.250
7.260
7.070
7.150
324,692
-0.11(-1.52%)
Jan 16, 2007
7.150
7.260
7.010
7.260
526,859
+0.15(+2.11%)
Jan 12, 2007
7.210
7.220
6.850
7.110
514,614
-0.02(-0.28%)
Jan 11, 2007
6.990
7.500
6.960
7.130
1,286,880
+0.24(+3.48%)
Jan 10, 2007
6.430
6.980
6.330
6.890
997,011
+0.49(+7.66%)
Jan 09, 2007
6.750
6.760
6.290
6.400
1,607,222
-0.16(-2.44%)
Jan 08, 2007
6.840
6.950
6.350
6.560
5,286,058
+1.27(+24.01%)
Jan 05, 2007
5.230
5.360
5.230
5.290
71,573
+0.00(+0.00%)
Jan 04, 2007
5.210
5.300
5.140
5.290
104,432
+0.01(+0.19%)
Jan 03, 2007
5.270
5.360
5.140
5.280
156,552
-0.05(-0.94%)
Dec 29, 2006
5.390
5.460
5.120
5.330
319,854
-0.10(-1.84%)
Dec 28, 2006
5.630
5.660
5.380
5.430
101,806
-0.24(-4.15%)
Dec 27, 2006
5.610
5.800
5.570
5.665
197,332
+0.01(+0.27%)
Dec 26, 2006
5.630
5.690
5.560
5.650
198,464
+0.02(+0.36%)
Dec 22, 2006
5.630
5.680
5.610
5.630
73,053
+0.01(+0.18%)
Dec 21, 2006
5.560
5.690
5.550
5.620
247,038
+0.11(+2.00%)
Dec 20, 2006
5.570
5.650
5.500
5.510
79,018
-0.08(-1.43%)
Dec 19, 2006
5.650
5.700
5.560
5.590
106,330
-0.11(-1.93%)
Dec 18, 2006
5.760
5.850
5.600
5.700
126,207
-0.01(-0.18%)
Dec 15, 2006
5.690
5.890
5.660
5.710
416,544
+0.02(+0.35%)
Dec 14, 2006
5.770
5.880
5.600
5.690
1,532,891
-0.04(-0.70%)
Dec 13, 2006
5.960
6.030
5.700
5.730
150,036
-0.12(-2.05%)
Dec 12, 2006
6.170
6.280
5.810
5.850
421,509
-0.23(-3.78%)
Dec 11, 2006
6.190
6.350
6.050
6.080
201,987
-0.07(-1.14%)
Dec 08, 2006
5.990
6.180
5.850
6.150
213,853
+0.24(+4.06%)
Dec 07, 2006
6.120
6.160
5.910
5.910
78,528
-0.21(-3.43%)
Dec 06, 2006
6.220
6.280
6.100
6.120
105,042
-0.10(-1.61%)
Dec 05, 2006
6.210
6.330
6.050
6.220
383,698
+0.02(+0.32%)
Dec 04, 2006
5.740
6.300
5.580
6.200
712,739
+0.45(+7.83%)
Dec 01, 2006
5.520
5.760
5.480
5.750
232,261
+0.25(+4.55%)
Nov 30, 2006
5.470
5.750
5.340
5.500
213,000
+0.02(+0.36%)
Nov 29, 2006
5.330
5.480
5.290
5.480
153,740
+0.16(+3.01%)
Nov 28, 2006
5.300
5.400
5.190
5.320
91,489
+0.03(+0.57%)
Nov 27, 2006
5.520
5.640
5.260
5.290
124,206
-0.28(-5.03%)
Nov 24, 2006
5.460
5.670
5.430
5.570
35,969
+0.08(+1.46%)
Nov 22, 2006
5.650
5.650
5.430
5.490
80,402
-0.11(-1.96%)
Nov 21, 2006
5.500
5.700
5.490
5.600
95,972
+0.08(+1.45%)
Nov 20, 2006
5.480
5.610
5.350
5.520
143,829
+0.05(+0.91%)
Nov 17, 2006
5.270
5.490
5.090
5.470
177,933
+0.20(+3.80%)
Nov 16, 2006
5.500
5.500
5.230
5.270
86,558
-0.19(-3.48%)
Nov 15, 2006
5.310
5.460
5.250
5.460
111,453
+0.14(+2.63%)
Nov 14, 2006
5.340
5.370
5.170
5.320
156,489
-0.04(-0.75%)
Nov 13, 2006
5.530
5.600
5.330
5.360
79,395
-0.13(-2.37%)
Nov 10, 2006
5.550
5.590
5.290
5.490
145,244
-0.03(-0.54%)
Nov 09, 2006
5.620
5.740
5.400
5.520
226,258
-0.10(-1.78%)
Nov 08, 2006
5.860
5.890
5.570
5.620
130,340
-0.23(-3.93%)
Nov 07, 2006
5.710
5.970
5.640
5.850
189,745
+0.14(+2.45%)
Nov 06, 2006
5.530
5.740
5.400
5.710
143,906
+0.21(+3.82%)
Nov 03, 2006
5.440
5.530
5.400
5.500
148,844
+0.10(+1.85%)
Nov 02, 2006
5.310
5.430
5.222
5.400
61,158
+0.08(+1.50%)
Nov 01, 2006
5.360
5.400
5.210
5.320
114,861
+0.02(+0.38%)
Oct 31, 2006
5.210
5.430
5.210
5.300
164,234
+0.09(+1.73%)
Oct 30, 2006
5.140
5.240
5.110
5.210
66,075
+0.07(+1.36%)
Oct 27, 2006
5.140
5.250
5.110
5.140
87,979
+0.01(+0.19%)
Oct 26, 2006
4.870
5.140
4.870
5.130
114,535
+0.31(+6.43%)
Oct 25, 2006
4.920
4.960
4.750
4.820
71,918
+0.00(+0.00%)
Oct 24, 2006
5.030
5.120
4.740
4.820
316,007
-0.28(-5.49%)
Oct 23, 2006
5.150
5.200
5.050
5.100
85,664
+0.00(+0.00%)
Oct 20, 2006
5.180
5.250
5.060
5.100
70,231
-0.07(-1.35%)
Oct 19, 2006
5.230
5.230
5.100
5.170
64,088
+0.04(+0.78%)
Oct 18, 2006
5.100
5.230
5.050
5.130
90,245
+0.03(+0.59%)
Oct 17, 2006
5.080
5.120
4.990
5.100
115,208
+0.04(+0.79%)
Oct 16, 2006
4.950
5.080
4.950
5.060
155,291
+0.06(+1.20%)
Oct 13, 2006
4.915
5.000
4.790
5.000
134,718
+0.11(+2.25%)
Oct 12, 2006
4.980
4.990
4.880
4.890
155,309
-0.06(-1.21%)
Oct 11, 2006
4.930
4.950
4.910
4.950
48,847
+0.02(+0.41%)
Oct 10, 2006
4.990
4.990
4.910
4.930
58,848
-0.06(-1.20%)
Oct 09, 2006
4.940
5.000
4.900
4.990
80,324
+0.07(+1.42%)
Oct 06, 2006
4.950
4.980
4.900
4.920
63,746
-0.03(-0.61%)
Oct 05, 2006
4.730
5.000
4.710
4.950
264,387
+0.18(+3.77%)
Oct 04, 2006
4.670
4.810
4.660
4.770
73,683
+0.06(+1.27%)
Oct 03, 2006
4.830
4.830
4.670
4.710
98,349
-0.11(-2.28%)
Oct 02, 2006
4.880
4.880
4.690
4.820
52,815
-0.04(-0.82%)
Sep 29, 2006
4.790
4.940
4.760
4.860
137,580
+0.07(+1.46%)
Sep 28, 2006
4.760
4.840
4.747
4.790
96,952
+0.03(+0.63%)
Sep 27, 2006
4.720
4.810
4.530
4.760
133,421
+0.00(+0.00%)
Sep 26, 2006
4.500
4.800
4.500
4.760
121,467
+0.28(+6.25%)
Sep 25, 2006
4.350
4.530
4.350
4.480
60,472
+0.13(+2.99%)
Sep 22, 2006
4.490
4.490
4.300
4.350
50,135
-0.12(-2.68%)
Sep 21, 2006
4.600
4.630
4.470
4.470
34,601
-0.12(-2.61%)
Sep 20, 2006
4.610
4.640
4.540
4.590
31,011
+0.02(+0.44%)
Sep 19, 2006
4.605
4.620
4.570
4.570
31,077
-0.03(-0.65%)
Sep 18, 2006
4.600
4.642
4.570
4.600
193,034
-0.01(-0.22%)
Sep 15, 2006
4.770
4.770
4.500
4.610
95,361
-0.13(-2.74%)
Sep 14, 2006
4.800
4.820
4.500
4.740
88,762
-0.06(-1.25%)
Sep 13, 2006
4.670
4.800
4.620
4.800
187,893
+0.14(+3.00%)
Sep 12, 2006
4.570
4.670
4.530
4.660
164,217
+0.06(+1.30%)
Sep 11, 2006
4.420
4.630
4.310
4.600
184,901
+0.16(+3.60%)
Sep 08, 2006
4.410
4.450
4.270
4.440
87,016
+0.02(+0.45%)
Sep 07, 2006
4.460
4.485
4.300
4.420
113,800
-0.03(-0.67%)
Sep 06, 2006
4.480
4.540
4.430
4.450
80,481
-0.07(-1.55%)
Sep 05, 2006
4.540
4.600
4.420
4.520
70,314
-0.04(-0.88%)
Sep 01, 2006
4.620
4.620
4.550
4.560
84,678
-0.06(-1.30%)
Aug 31, 2006
4.630
4.640
4.550
4.620
141,162
+0.03(+0.65%)
Aug 30, 2006
4.510
4.620
4.400
4.590
138,581
+0.08(+1.77%)
Aug 29, 2006
4.530
4.540
4.400
4.510
107,976
+0.02(+0.45%)
Aug 28, 2006
4.490
4.520
4.420
4.490
73,209
+0.03(+0.67%)
Aug 25, 2006
4.530
4.550
4.420
4.460
89,715
-0.05(-1.11%)
Aug 24, 2006
4.590
4.640
4.500
4.510
111,901
-0.03(-0.66%)
Aug 23, 2006
4.390
4.550
4.360
4.540
149,262
+0.19(+4.37%)
Aug 22, 2006
4.290
4.380
4.280
4.350
116,500
+0.09(+2.11%)
Aug 21, 2006
4.160
4.400
4.110
4.260
148,560
+0.08(+1.91%)
Aug 18, 2006
4.230
4.240
4.150
4.180
53,440
-0.06(-1.42%)
Aug 17, 2006
4.200
4.280
4.200
4.240
131,433
+0.01(+0.24%)
Aug 16, 2006
4.200
4.250
4.170
4.230
137,789
+0.03(+0.71%)
Aug 15, 2006
4.140
4.210
4.090
4.200
120,821
+0.10(+2.44%)
Aug 14, 2006
4.040
4.140
4.010
4.100
115,341
+0.09(+2.24%)
Aug 11, 2006
4.040
4.150
3.990
4.010
206,333
+0.01(+0.25%)
Aug 10, 2006
4.050
4.190
4.000
4.000
52,405
-0.05(-1.23%)
Aug 09, 2006
4.060
4.190
4.020
4.050
533,195
+0.00(+0.00%)
Aug 08, 2006
4.030
4.200
4.000
4.050
139,625
+0.00(+0.00%)
Aug 07, 2006
4.010
4.050
3.980
4.050
107,122
+0.00(+0.00%)
Aug 04, 2006
4.100
4.100
4.010
4.050
102,887
+0.04(+1.00%)
Aug 03, 2006
3.990
4.120
3.980
4.010
89,495
+0.01(+0.25%)
Aug 02, 2006
4.080
4.080
3.940
4.000
137,358
-0.10(-2.44%)
Aug 01, 2006
4.020
4.210
4.020
4.100
147,564
+0.04(+0.99%)
Jul 31, 2006
4.080
4.080
3.970
4.060
262,536
+0.01(+0.25%)
Jul 28, 2006
3.890
4.070
3.870
4.050
116,823
+0.18(+4.65%)
Jul 27, 2006
4.210
4.220
3.820
3.870
241,588
-0.29(-7.07%)
Jul 26, 2006
3.970
4.190
3.890
4.165
210,187
+0.28(+7.34%)
Jul 25, 2006
3.910
4.100
3.810
3.880
125,410
-0.01(-0.26%)
Jul 24, 2006
3.820
3.970
3.830
3.890
484,369
+0.07(+1.83%)
Jul 21, 2006
3.960
3.960
3.800
3.820
83,528
-0.10(-2.55%)
Jul 20, 2006
3.970
4.040
3.870
3.920
52,573
-0.06(-1.51%)
Jul 19, 2006
3.940
3.980
3.870
3.980
81,278
+0.03(+0.76%)
Jul 18, 2006
4.000
4.000
3.870
3.950
168,830
-0.01(-0.25%)
Jul 17, 2006
3.910
4.110
3.900
3.960
126,933
+0.03(+0.76%)
Jul 14, 2006
4.030
4.050
3.870
3.930
148,996
-0.13(-3.20%)
Jul 13, 2006
4.060
4.080
3.980
4.060
87,207
-0.04(-0.98%)
Jul 12, 2006
4.150
4.180
4.030
4.100
79,313
-0.08(-1.91%)
Jul 11, 2006
4.100
4.200
3.970
4.180
152,605
+0.07(+1.70%)
Jul 10, 2006
4.360
4.364
4.080
4.110
187,831
-0.21(-4.86%)
Jul 07, 2006
4.550
4.550
4.280
4.320
1,367,212
-0.21(-4.64%)
Jul 06, 2006
4.470
4.580
4.410
4.530
123,665
+0.11(+2.49%)
Jul 05, 2006
4.500
4.550
4.340
4.420
259,334
-0.13(-2.86%)
Jul 03, 2006
4.600
4.600
4.480
4.550
166,203
-0.05(-1.09%)
Jun 30, 2006
4.300
4.600
4.300
4.600
3,642,743
+0.29(+6.73%)
Jun 29, 2006
4.030
4.310
4.000
4.310
347,100
+0.25(+6.16%)
Jun 28, 2006
4.030
4.090
3.910
4.060
418,366
+0.01(+0.25%)
Jun 27, 2006
4.070
4.140
4.000
4.050
301,743
+0.03(+0.75%)
Jun 26, 2006
4.050
4.060
3.990
4.020
517,400
-0.03(-0.74%)
Jun 23, 2006
4.040
4.090
4.010
4.050
111,731
-0.01(-0.25%)
Jun 22, 2006
4.150
4.180
4.010
4.060
233,838
-0.04(-0.98%)
Jun 21, 2006
3.990
4.110
3.990
4.100
182,035
+0.11(+2.76%)
Jun 20, 2006
4.010
4.040
3.930
3.990
150,914
+0.00(+0.00%)
Jun 19, 2006
4.130
4.130
3.950
3.990
205,017
-0.16(-3.86%)
Jun 16, 2006
4.360
4.380
4.050
4.150
583,004
-0.22(-5.03%)
Jun 15, 2006
4.240
4.410
4.230
4.370
141,068
+0.13(+3.07%)
Jun 14, 2006
4.150
4.410
4.110
4.240
304,712
+0.18(+4.43%)
Jun 13, 2006
3.920
4.120
3.890
4.060
428,618
+0.16(+4.10%)
Jun 12, 2006
4.190
4.190
3.890
3.900
169,956
-0.28(-6.70%)
Jun 09, 2006
4.030
4.200
3.880
4.180
2,267,790
+0.19(+4.76%)
Jun 08, 2006
3.980
4.020
3.850
3.990
246,914
+0.01(+0.25%)
Jun 07, 2006
4.070
4.230
3.940
3.980
178,853
-0.06(-1.49%)
Jun 06, 2006
4.130
4.140
4.010
4.040
133,791
-0.05(-1.22%)
Jun 05, 2006
4.290
4.400
4.070
4.090
220,115
-0.26(-5.98%)
Jun 02, 2006
4.410
4.500
4.260
4.350
107,649
-0.03(-0.68%)
Jun 01, 2006
4.170
4.400
4.160
4.380
200,119
+0.23(+5.54%)
May 31, 2006
4.400
4.490
4.140
4.150
391,767
-0.22(-5.03%)
May 30, 2006
4.600
4.600
4.350
4.370
137,170
-0.21(-4.59%)
May 26, 2006
4.510
4.630
4.470
4.580
258,239
+0.11(+2.46%)
May 25, 2006
4.330
4.730
4.290
4.470
289,286
+0.24(+5.67%)
May 24, 2006
4.220
4.400
4.080
4.230
408,764
+0.21(+5.22%)
May 23, 2006
3.910
4.140
3.910
4.020
299,890
+0.10(+2.55%)
May 22, 2006
4.190
4.190
3.870
3.920
182,843
-0.26(-6.22%)
May 19, 2006
4.060
4.250
4.050
4.180
202,969
+0.11(+2.70%)
May 18, 2006
4.050
4.180
4.030
4.070
198,991
+0.05(+1.24%)
May 17, 2006
4.200
4.220
4.000
4.020
219,653
-0.22(-5.19%)
May 16, 2006
4.200
4.290
4.100
4.240
218,166
+0.04(+0.95%)
May 15, 2006
4.300
4.310
4.150
4.200
216,963
-0.08(-1.87%)
May 12, 2006
4.230
4.420
4.230
4.280
263,730
+0.02(+0.47%)
May 11, 2006
4.460
4.500
4.260
4.260
285,210
-0.20(-4.48%)
May 10, 2006
4.570
4.590
4.440
4.460
125,907
-0.09(-1.98%)
May 09, 2006
4.560
4.640
4.550
4.550
128,482
-0.03(-0.66%)
May 08, 2006
4.640
4.680
4.560
4.580
104,315
-0.09(-1.93%)
May 05, 2006
4.660
4.740
4.600
4.670
130,752
+0.03(+0.65%)
May 04, 2006
4.600
4.750
4.540
4.640
137,752
+0.04(+0.87%)
May 03, 2006
4.700
4.730
4.480
4.600
208,258
-0.08(-1.71%)
May 02, 2006
4.800
4.890
4.610
4.680
172,982
-0.12(-2.50%)
May 01, 2006
4.920
4.990
4.750
4.800
91,152
-0.11(-2.24%)
Apr 28, 2006
4.900
4.980
4.790
4.910
55,500
+0.00(+0.00%)
Apr 27, 2006
4.950
5.090
4.890
4.910
181,556
-0.09(-1.80%)
Apr 26, 2006
4.750
5.100
4.650
5.000
291,960
+0.24(+5.04%)
Apr 25, 2006
4.960
4.970
4.750
4.760
125,163
-0.14(-2.86%)
Apr 24, 2006
4.990
5.010
4.890
4.900
86,085
-0.12(-2.39%)
Apr 21, 2006
4.900
5.090
4.850
5.020
164,984
+0.17(+3.51%)
Apr 20, 2006
4.850
4.910
4.810
4.850
142,022
-0.01(-0.21%)
Apr 19, 2006
4.950
4.980
4.820
4.860
108,249
-0.09(-1.82%)
Apr 18, 2006
4.930
4.990
4.710
4.950
324,241
+0.02(+0.41%)
Apr 17, 2006
4.860
5.020
4.790
4.930
147,946
+0.08(+1.65%)
Apr 13, 2006
4.820
4.880
4.763
4.850
199,874
+0.00(+0.00%)
Apr 12, 2006
4.860
4.910
4.784
4.850
356,096
-0.01(-0.21%)
Apr 11, 2006
5.020
5.040
4.800
4.860
171,148
-0.12(-2.41%)
Apr 10, 2006
4.940
5.050
4.910
4.980
127,567
+0.02(+0.40%)
Apr 07, 2006
5.090
5.140
4.950
4.960
138,560
-0.09(-1.78%)
Apr 06, 2006
5.180
5.180
5.000
5.050
329,161
-0.12(-2.32%)
Apr 05, 2006
5.080
5.180
5.020
5.170
149,137
+0.09(+1.77%)
Apr 04, 2006
5.000
5.130
4.980
5.080
169,936
+0.11(+2.21%)
Apr 03, 2006
5.200
5.200
4.920
4.970
429,336
-0.19(-3.68%)
Mar 31, 2006
5.150
5.180
5.050
5.160
329,250
+0.01(+0.19%)
Mar 30, 2006
5.210
5.270
5.120
5.150
795,685
-0.03(-0.58%)
Mar 29, 2006
5.240
5.300
5.100
5.180
1,305,464
-0.56(-9.76%)
Mar 28, 2006
5.730
5.800
5.570
5.740
166,484
-0.02(-0.35%)
Mar 27, 2006
5.730
5.800
5.660
5.760
132,919
+0.01(+0.17%)
Mar 24, 2006
5.550
5.750
5.490
5.750
233,884
+0.20(+3.60%)
Mar 23, 2006
5.450
5.570
5.390
5.550
153,900
+0.10(+1.83%)
Mar 22, 2006
5.470
5.580
5.360
5.450
141,400
-0.08(-1.45%)
Mar 21, 2006
5.550
5.600
5.370
5.530
220,039
-0.03(-0.54%)
Mar 20, 2006
5.330
5.580
5.270
5.560
340,176
+0.21(+3.93%)
Mar 17, 2006
5.330
5.370
5.270
5.350
300,584
+0.05(+0.94%)
Mar 16, 2006
5.270
5.350
5.250
5.300
81,293
+0.01(+0.19%)
Mar 15, 2006
5.330
5.350
5.230
5.290
106,315
-0.08(-1.49%)
Mar 14, 2006
5.370
5.390
5.250
5.370
85,004
+0.02(+0.37%)
Mar 13, 2006
5.310
5.450
5.280
5.350
174,666
+0.04(+0.75%)
Mar 10, 2006
5.090
5.350
5.050
5.310
72,417
+0.25(+4.94%)
Mar 09, 2006
5.250
5.350
5.050
5.060
81,414
-0.15(-2.88%)
Mar 08, 2006
5.190
5.250
5.150
5.210
44,061
-0.04(-0.76%)
Mar 07, 2006
5.160
5.350
5.120
5.250
136,495
+0.11(+2.14%)
Mar 06, 2006
5.250
5.250
5.110
5.140
81,182
-0.08(-1.53%)
Mar 03, 2006
5.210
5.300
5.150
5.220
91,584
-0.06(-1.14%)
Mar 02, 2006
5.280
5.310
5.170
5.280
63,306
-0.05(-0.94%)
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.