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
Harmonic Inc
(NQ:
HLIT
)
11.39
+0.16 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2011
9.690
9.790
9.430
9.610
1,498,561
+0.01(+0.10%)
Feb 25, 2011
9.500
9.680
9.470
9.600
606,391
+0.16(+1.69%)
Feb 24, 2011
9.070
9.450
9.000
9.440
1,037,685
+0.36(+3.96%)
Feb 23, 2011
9.260
9.270
8.910
9.080
1,113,634
-0.20(-2.16%)
Feb 22, 2011
9.430
9.510
9.180
9.280
923,546
-0.28(-2.88%)
Feb 18, 2011
9.750
9.750
9.410
9.555
979,141
-0.13(-1.39%)
Feb 17, 2011
9.690
9.750
9.500
9.690
529,671
-0.05(-0.51%)
Feb 16, 2011
9.570
9.820
9.540
9.740
968,002
+0.11(+1.14%)
Feb 15, 2011
9.900
10.00
9.620
9.630
1,298,651
-0.34(-3.41%)
Feb 14, 2011
9.840
10.00
9.820
9.970
1,129,226
+0.19(+1.94%)
Feb 11, 2011
9.500
9.940
9.410
9.780
1,408,378
+0.26(+2.73%)
Feb 10, 2011
9.330
9.550
9.240
9.520
775,336
+0.04(+0.42%)
Feb 09, 2011
9.420
9.600
9.335
9.480
1,168,034
+0.03(+0.32%)
Feb 08, 2011
9.500
9.500
9.230
9.450
1,639,826
-0.11(-1.15%)
Feb 07, 2011
9.750
10.05
9.440
9.560
2,521,375
-0.28(-2.85%)
Feb 04, 2011
8.850
9.870
8.800
9.840
5,889,588
+1.24(+14.42%)
Feb 03, 2011
8.370
8.670
8.160
8.600
1,770,280
+0.24(+2.87%)
Feb 02, 2011
8.720
8.720
8.350
8.360
1,161,313
-0.40(-4.57%)
Feb 01, 2011
8.490
8.780
8.430
8.760
2,172,939
+0.32(+3.79%)
Jan 31, 2011
8.190
8.510
8.110
8.440
1,761,193
+0.29(+3.56%)
Jan 28, 2011
8.390
8.460
8.100
8.150
1,077,109
-0.23(-2.74%)
Jan 27, 2011
8.440
8.450
8.250
8.380
746,796
-0.05(-0.59%)
Jan 26, 2011
8.230
8.520
8.120
8.430
1,631,228
+0.25(+3.06%)
Jan 25, 2011
7.860
8.190
7.850
8.180
1,059,820
+0.24(+3.02%)
Jan 24, 2011
7.930
7.960
7.795
7.940
583,127
-0.01(-0.09%)
Jan 21, 2011
8.020
8.070
7.780
7.947
818,484
-0.01(-0.16%)
Jan 20, 2011
7.990
8.090
7.850
7.960
850,658
-0.09(-1.12%)
Jan 19, 2011
8.300
8.300
8.040
8.050
775,747
-0.25(-3.01%)
Jan 18, 2011
8.340
8.410
8.212
8.300
614,434
-0.11(-1.31%)
Jan 14, 2011
8.330
8.450
8.210
8.410
717,660
+0.09(+1.08%)
Jan 13, 2011
8.410
8.430
8.150
8.320
1,193,400
-0.12(-1.42%)
Jan 12, 2011
8.440
8.605
8.360
8.440
1,435,448
+0.06(+0.72%)
Jan 11, 2011
8.450
8.540
8.230
8.380
1,175,365
-0.07(-0.83%)
Jan 10, 2011
8.430
8.460
8.290
8.450
1,153,333
-0.05(-0.59%)
Jan 07, 2011
8.590
8.640
8.280
8.500
929,388
-0.03(-0.35%)
Jan 06, 2011
8.600
8.650
8.460
8.530
1,253,767
-0.06(-0.70%)
Jan 05, 2011
8.480
8.650
8.310
8.590
983,892
+0.07(+0.82%)
Jan 04, 2011
8.690
8.690
8.280
8.520
1,130,564
-0.19(-2.18%)
Jan 03, 2011
8.650
8.870
8.630
8.710
926,354
+0.14(+1.63%)
Dec 31, 2010
8.700
8.700
8.500
8.570
713,281
-0.14(-1.61%)
Dec 30, 2010
8.680
8.780
8.650
8.710
534,784
+0.05(+0.58%)
Dec 29, 2010
8.530
8.670
8.490
8.660
528,184
+0.14(+1.64%)
Dec 28, 2010
8.540
8.590
8.470
8.520
463,082
-0.03(-0.35%)
Dec 27, 2010
8.500
8.620
8.430
8.550
451,092
+0.02(+0.23%)
Dec 23, 2010
8.590
8.600
8.500
8.530
606,940
-0.08(-0.93%)
Dec 22, 2010
8.620
8.710
8.550
8.610
652,526
-0.01(-0.12%)
Dec 21, 2010
8.740
8.740
8.560
8.620
1,114,642
-0.10(-1.15%)
Dec 20, 2010
8.270
8.870
8.270
8.720
2,176,153
+0.46(+5.57%)
Dec 17, 2010
8.220
8.270
7.930
8.260
3,576,674
+0.03(+0.36%)
Dec 16, 2010
7.580
8.260
7.560
8.230
2,190,174
+0.76(+10.17%)
Dec 15, 2010
7.400
7.600
7.350
7.470
806,663
+0.06(+0.81%)
Dec 14, 2010
7.550
7.756
7.400
7.410
1,510,466
-0.15(-1.98%)
Dec 13, 2010
7.230
7.650
7.230
7.560
1,352,395
+0.33(+4.56%)
Dec 10, 2010
7.030
7.230
6.950
7.230
830,617
+0.18(+2.55%)
Dec 09, 2010
7.110
7.110
7.010
7.050
423,252
-0.04(-0.56%)
Dec 08, 2010
7.100
7.150
7.060
7.090
463,885
-0.01(-0.14%)
Dec 07, 2010
7.040
7.200
7.000
7.100
1,301,149
+0.11(+1.57%)
Dec 06, 2010
6.860
7.020
6.840
6.990
763,682
+0.09(+1.30%)
Dec 03, 2010
6.680
6.910
6.650
6.900
795,051
+0.16(+2.37%)
Dec 02, 2010
6.810
6.810
6.700
6.740
600,983
-0.06(-0.88%)
Dec 01, 2010
6.830
6.850
6.700
6.800
1,131,649
+0.04(+0.59%)
Nov 30, 2010
6.700
6.760
6.530
6.760
1,309,320
+0.00(+0.00%)
Nov 29, 2010
6.680
6.790
6.650
6.760
420,819
+0.03(+0.45%)
Nov 26, 2010
6.750
6.770
6.720
6.730
173,910
-0.06(-0.88%)
Nov 24, 2010
6.680
6.790
6.790
6.790
644,793
+0.15(+2.26%)
Nov 23, 2010
6.670
6.730
6.600
6.640
496,279
-0.10(-1.48%)
Nov 22, 2010
6.540
6.765
6.540
6.740
747,972
+0.16(+2.43%)
Nov 19, 2010
6.550
6.580
6.460
6.580
348,412
+0.04(+0.61%)
Nov 18, 2010
6.730
6.750
6.480
6.540
852,075
-0.12(-1.80%)
Nov 17, 2010
6.620
6.720
6.580
6.660
1,245,470
+0.05(+0.76%)
Nov 16, 2010
6.560
6.630
6.365
6.610
1,683,711
+0.00(+0.00%)
Nov 15, 2010
6.670
6.720
6.570
6.610
529,233
-0.04(-0.60%)
Nov 12, 2010
6.670
6.850
6.650
6.650
839,476
-0.06(-0.89%)
Nov 11, 2010
6.630
6.750
6.510
6.710
850,218
-0.08(-1.18%)
Nov 10, 2010
6.700
6.840
6.610
6.790
805,609
+0.11(+1.65%)
Nov 09, 2010
6.740
6.800
6.640
6.680
619,525
-0.06(-0.89%)
Nov 08, 2010
6.730
6.775
6.660
6.740
770,422
-0.04(-0.59%)
Nov 05, 2010
6.880
6.880
6.720
6.780
563,953
-0.07(-1.02%)
Nov 04, 2010
6.860
6.900
6.770
6.850
766,588
+0.11(+1.63%)
Nov 03, 2010
6.580
6.810
6.580
6.740
666,860
-0.04(-0.59%)
Nov 02, 2010
6.460
6.780
6.420
6.780
1,700,358
+0.40(+6.27%)
Nov 01, 2010
7.000
7.000
6.380
6.380
1,431,508
-0.60(-8.60%)
Oct 29, 2010
7.150
7.229
6.860
6.980
1,535,882
+0.00(+0.00%)
Oct 28, 2010
6.910
7.000
6.740
6.980
923,692
+0.16(+2.35%)
Oct 27, 2010
6.810
6.910
6.770
6.820
671,579
-0.18(-2.57%)
Oct 25, 2010
6.970
7.100
6.930
7.000
994,928
+0.07(+1.01%)
Oct 22, 2010
6.880
7.000
6.860
6.930
557,473
+0.10(+1.46%)
Oct 21, 2010
6.990
7.050
6.710
6.830
626,056
-0.15(-2.15%)
Oct 20, 2010
6.850
7.020
6.770
6.980
716,067
+0.16(+2.35%)
Oct 19, 2010
6.750
6.980
6.700
6.820
787,141
-0.15(-2.15%)
Oct 18, 2010
6.990
7.050
6.930
6.970
516,129
+0.00(+0.00%)
Oct 15, 2010
7.120
7.120
6.940
6.970
735,208
-0.04(-0.57%)
Oct 14, 2010
7.090
7.100
6.900
7.010
466,182
-0.07(-0.99%)
Oct 13, 2010
7.070
7.150
6.950
7.080
843,629
+0.03(+0.43%)
Oct 12, 2010
7.020
7.080
6.900
7.050
488,159
+0.03(+0.43%)
Oct 11, 2010
7.050
7.100
6.950
7.020
338,137
-0.06(-0.85%)
Oct 08, 2010
7.020
7.120
6.980
7.080
928,711
+0.04(+0.57%)
Oct 07, 2010
7.150
7.150
6.930
7.040
494,367
-0.06(-0.85%)
Oct 06, 2010
7.070
7.140
7.040
7.100
954,624
+0.00(+0.00%)
Oct 05, 2010
6.990
7.150
6.920
7.100
930,190
+0.20(+2.90%)
Oct 04, 2010
7.000
7.000
6.740
6.900
978,977
-0.10(-1.43%)
Oct 01, 2010
6.910
7.070
6.880
7.000
1,171,760
+0.12(+1.74%)
Sep 30, 2010
6.760
6.940
6.670
6.880
736,922
+0.20(+2.99%)
Sep 29, 2010
6.590
6.700
6.540
6.680
601,838
+0.09(+1.37%)
Sep 28, 2010
6.640
6.730
6.500
6.590
1,103,745
-0.01(-0.15%)
Sep 27, 2010
6.650
6.683
6.560
6.600
662,458
-0.03(-0.45%)
Sep 24, 2010
6.600
6.709
6.560
6.630
1,080,264
+0.15(+2.31%)
Sep 23, 2010
6.510
6.690
6.460
6.480
343,541
-0.10(-1.52%)
Sep 22, 2010
6.750
6.880
6.480
6.580
494,671
-0.17(-2.52%)
Sep 21, 2010
7.040
7.040
6.750
6.750
610,874
-0.32(-4.53%)
Sep 20, 2010
6.860
7.070
6.700
7.070
777,229
+0.21(+3.06%)
Sep 17, 2010
6.740
6.920
6.470
6.860
1,003,982
-0.06(-0.87%)
Sep 15, 2010
6.770
6.962
6.300
6.920
815,451
+0.14(+2.06%)
Sep 14, 2010
6.760
6.870
6.600
6.780
455,359
+0.02(+0.30%)
Sep 13, 2010
6.530
6.780
6.500
6.760
674,128
+0.29(+4.48%)
Sep 10, 2010
6.480
6.540
6.410
6.470
420,087
+0.00(+0.00%)
Sep 09, 2010
6.460
6.480
6.300
6.470
369,247
+0.03(+0.47%)
Sep 08, 2010
6.350
6.440
6.310
6.440
494,501
+0.11(+1.74%)
Sep 07, 2010
6.380
6.400
6.275
6.330
387,975
-0.06(-0.94%)
Sep 03, 2010
6.180
6.400
6.140
6.390
447,439
+0.28(+4.58%)
Sep 02, 2010
6.070
6.140
6.010
6.110
243,253
+0.00(+0.00%)
Sep 01, 2010
5.920
6.110
5.901
6.110
638,723
+0.30(+5.16%)
Aug 31, 2010
5.870
5.960
5.730
5.810
495,115
-0.07(-1.19%)
Aug 30, 2010
5.990
6.040
5.870
5.880
492,544
-0.15(-2.49%)
Aug 27, 2010
5.950
6.040
5.820
6.030
450,817
+0.16(+2.73%)
Aug 26, 2010
5.880
5.980
5.830
5.870
442,525
-0.01(-0.17%)
Aug 25, 2010
5.800
5.890
5.740
5.880
599,192
+0.04(+0.68%)
Aug 24, 2010
5.730
5.890
5.700
5.840
586,063
+0.01(+0.17%)
Aug 23, 2010
6.080
6.120
5.830
5.830
554,093
-0.22(-3.64%)
Aug 20, 2010
5.930
6.050
5.820
6.050
546,973
+0.11(+1.85%)
Aug 19, 2010
6.160
6.230
5.910
5.940
578,812
-0.26(-4.19%)
Aug 18, 2010
6.130
6.320
6.100
6.200
545,701
+0.04(+0.65%)
Aug 17, 2010
6.140
6.170
6.080
6.160
469,850
+0.09(+1.48%)
Aug 16, 2010
6.060
6.210
6.030
6.070
366,241
-0.04(-0.65%)
Aug 13, 2010
6.250
6.270
6.100
6.110
393,846
-0.18(-2.86%)
Aug 12, 2010
6.290
6.310
6.120
6.290
451,078
-0.08(-1.26%)
Aug 11, 2010
6.600
6.620
6.340
6.370
563,606
-0.40(-5.91%)
Aug 10, 2010
6.830
6.920
6.640
6.770
415,848
-0.16(-2.31%)
Aug 09, 2010
6.870
6.980
6.810
6.930
413,835
+0.13(+1.91%)
Aug 06, 2010
6.770
6.920
6.620
6.800
426,205
-0.09(-1.31%)
Aug 05, 2010
6.950
7.000
6.881
6.890
410,126
-0.09(-1.29%)
Aug 04, 2010
7.000
7.080
6.940
6.980
623,450
+0.00(+0.00%)
Aug 03, 2010
7.020
7.140
6.910
6.980
839,579
-0.09(-1.27%)
Aug 02, 2010
7.000
7.080
6.900
7.070
1,137,202
+0.10(+1.43%)
Jul 30, 2010
6.500
6.990
6.250
6.970
2,763,479
+1.00(+16.75%)
Jul 29, 2010
6.190
6.250
5.830
5.970
1,321,827
-0.20(-3.24%)
Jul 28, 2010
6.310
6.370
6.120
6.170
410,920
-0.13(-2.06%)
Jul 27, 2010
6.470
6.500
6.250
6.300
497,147
-0.14(-2.17%)
Jul 26, 2010
6.230
6.590
6.210
6.440
894,599
+0.24(+3.87%)
Jul 23, 2010
5.950
6.200
5.929
6.200
484,053
+0.21(+3.51%)
Jul 22, 2010
5.890
5.990
5.820
5.990
432,548
+0.20(+3.45%)
Jul 21, 2010
5.900
5.980
5.770
5.790
330,474
-0.08(-1.36%)
Jul 20, 2010
5.680
5.870
5.620
5.870
313,672
+0.11(+1.91%)
Jul 19, 2010
5.800
5.870
5.730
5.760
270,258
-0.01(-0.17%)
Jul 16, 2010
5.940
5.990
5.760
5.770
567,420
-0.13(-2.20%)
Jul 15, 2010
6.060
6.080
5.900
5.900
793,360
-0.14(-2.32%)
Jul 14, 2010
5.940
6.050
5.890
6.040
528,290
+0.09(+1.51%)
Jul 13, 2010
5.740
5.950
5.690
5.950
510,134
+0.31(+5.50%)
Jul 12, 2010
5.690
5.820
5.590
5.640
278,881
-0.09(-1.57%)
Jul 09, 2010
5.590
5.740
5.570
5.730
216,590
+0.12(+2.14%)
Jul 08, 2010
5.600
5.640
5.540
5.610
353,774
+0.07(+1.26%)
Jul 07, 2010
5.360
5.550
5.350
5.540
467,338
+0.19(+3.55%)
Jul 06, 2010
5.640
5.790
5.340
5.350
677,513
-0.25(-4.46%)
Jul 02, 2010
5.590
5.630
5.350
5.600
1,256,249
+0.03(+0.54%)
Jul 01, 2010
5.420
5.600
5.341
5.570
1,171,908
+0.13(+2.39%)
Jun 30, 2010
5.640
5.680
5.430
5.440
601,538
-0.18(-3.20%)
Jun 29, 2010
5.840
5.840
5.590
5.620
655,705
-0.32(-5.39%)
Jun 25, 2010
5.600
5.950
5.569
5.940
3,289,995
+0.37(+6.64%)
Jun 24, 2010
5.680
5.780
5.570
5.570
359,575
-0.15(-2.62%)
Jun 23, 2010
5.700
5.820
5.670
5.720
344,352
+0.00(+0.00%)
Jun 22, 2010
5.760
5.910
5.700
5.720
349,890
-0.04(-0.69%)
Jun 21, 2010
5.850
5.880
5.710
5.760
460,306
-0.02(-0.35%)
Jun 18, 2010
5.780
5.850
5.700
5.780
1,138,111
+0.05(+0.87%)
Jun 17, 2010
5.820
5.860
5.710
5.730
582,911
-0.09(-1.55%)
Jun 16, 2010
5.810
5.900
5.770
5.820
403,784
-0.05(-0.85%)
Jun 15, 2010
5.840
5.900
5.770
5.870
500,770
+0.11(+1.91%)
Jun 14, 2010
5.830
5.950
5.710
5.760
889,047
+0.16(+2.86%)
Jun 11, 2010
5.460
5.610
5.460
5.600
461,310
+0.04(+0.81%)
Jun 10, 2010
5.460
5.560
5.400
5.555
544,725
+0.18(+3.45%)
Jun 09, 2010
5.510
5.540
5.330
5.370
504,369
-0.08(-1.47%)
Jun 08, 2010
5.500
5.620
5.340
5.450
798,083
-0.01(-0.18%)
Jun 07, 2010
5.540
5.660
5.430
5.460
822,500
-0.05(-0.91%)
Jun 04, 2010
5.760
5.810
5.500
5.510
646,076
-0.40(-6.77%)
Jun 03, 2010
5.810
5.980
5.810
5.910
540,860
+0.07(+1.20%)
Jun 02, 2010
5.790
5.850
5.695
5.840
515,398
+0.11(+1.92%)
Jun 01, 2010
5.800
5.930
5.700
5.730
788,697
-0.06(-1.04%)
May 28, 2010
5.960
5.930
5.750
5.790
439,744
-0.17(-2.85%)
May 27, 2010
5.790
5.970
5.780
5.960
679,125
+0.31(+5.49%)
May 26, 2010
5.660
6.000
5.630
5.650
1,093,683
+0.06(+1.07%)
May 25, 2010
5.510
5.610
5.460
5.590
662,429
-0.04(-0.71%)
May 24, 2010
5.580
5.790
5.470
5.630
630,401
+0.06(+1.08%)
May 21, 2010
5.480
5.700
5.250
5.570
1,469,448
+0.04(+0.72%)
May 20, 2010
5.540
5.750
5.510
5.530
829,730
-0.25(-4.33%)
May 19, 2010
5.790
5.890
5.690
5.780
503,146
-0.00(-0.04%)
May 18, 2010
5.920
5.970
5.750
5.782
677,659
-0.06(-0.98%)
May 17, 2010
5.760
5.870
5.690
5.840
683,044
+0.11(+1.92%)
May 14, 2010
5.750
5.900
5.650
5.730
918,294
+0.02(+0.35%)
May 13, 2010
5.780
5.860
5.660
5.710
1,196,055
-0.07(-1.21%)
May 12, 2010
5.540
5.850
5.540
5.780
1,632,212
+0.24(+4.33%)
May 11, 2010
5.560
5.600
5.500
5.540
1,532,233
-0.12(-2.12%)
May 10, 2010
5.680
5.920
5.480
5.660
2,398,796
+0.24(+4.43%)
May 07, 2010
6.400
6.400
5.400
5.420
4,317,839
-1.28(-19.10%)
May 06, 2010
6.750
6.890
6.500
6.700
1,482,356
-0.09(-1.33%)
May 05, 2010
6.900
7.020
6.760
6.790
685,488
-0.19(-2.72%)
May 04, 2010
7.010
7.060
6.880
6.980
783,600
-0.11(-1.55%)
May 03, 2010
6.860
7.145
6.850
7.090
510,303
+0.25(+3.65%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Apr 01, 2010
6.320
6.320
6.320
6.320
565,100
+0.01(+0.16%)
Mar 31, 2010
6.300
6.410
6.250
6.310
556,138
-0.03(-0.47%)
Mar 30, 2010
6.380
6.440
6.270
6.340
402,480
-0.06(-0.94%)
Mar 29, 2010
6.460
6.500
6.320
6.400
475,339
-0.02(-0.31%)
Mar 26, 2010
6.450
6.510
6.390
6.420
571,284
-0.01(-0.16%)
Mar 25, 2010
6.460
6.630
6.410
6.430
723,945
+0.00(+0.00%)
Mar 24, 2010
6.280
6.490
6.280
6.430
628,793
-0.06(-0.92%)
Mar 23, 2010
6.460
6.500
6.430
6.490
332,054
+0.01(+0.15%)
Mar 22, 2010
6.360
6.513
6.360
6.480
683,044
+0.06(+0.93%)
Mar 19, 2010
6.500
6.500
6.300
6.420
1,244,007
-0.04(-0.62%)
Mar 18, 2010
6.470
6.480
6.390
6.460
827,362
+0.02(+0.31%)
Mar 17, 2010
6.480
6.510
6.440
6.440
610,777
-0.05(-0.77%)
Mar 16, 2010
6.520
6.520
6.400
6.490
483,785
-0.02(-0.31%)
Mar 15, 2010
6.490
6.700
6.450
6.510
621,558
-0.20(-2.98%)
Mar 12, 2010
6.650
6.750
6.590
6.710
321,513
+0.06(+0.90%)
Mar 11, 2010
6.660
6.680
6.590
6.650
486,876
-0.01(-0.15%)
Mar 10, 2010
6.690
6.700
6.580
6.660
520,440
-0.05(-0.75%)
Mar 09, 2010
6.810
6.860
6.680
6.710
944,410
-0.10(-1.47%)
Mar 08, 2010
6.800
6.900
6.770
6.810
520,828
-0.01(-0.15%)
Mar 05, 2010
6.760
6.860
6.670
6.820
750,722
+0.08(+1.19%)
Mar 04, 2010
6.790
6.790
6.640
6.740
543,245
+0.00(+0.00%)
Mar 03, 2010
6.890
6.890
6.660
6.740
1,524,391
-0.13(-1.89%)
Mar 02, 2010
6.730
6.950
6.550
6.870
1,181,778
+0.12(+1.78%)
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.