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
Southern Copper Corp
(NY:
SCCO
)
116.80
+0.14 (+0.12%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 23, 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 (%)
Mar 30, 2007
13.20
13.27
13.08
13.20
8,163,628
+0.02(+0.14%)
Mar 29, 2007
13.35
13.35
13.01
13.18
9,361,583
+0.11(+0.87%)
Mar 28, 2007
13.22
13.26
13.06
13.07
11,768,806
-0.19(-1.46%)
Mar 27, 2007
13.36
13.36
13.04
13.26
14,264,961
+0.15(+1.18%)
Mar 26, 2007
13.17
13.42
12.93
13.11
17,512,878
+0.08(+0.61%)
Mar 23, 2007
13.15
13.23
12.84
13.03
16,938,960
-0.13(-1.01%)
Mar 22, 2007
13.45
13.56
13.07
13.16
14,693,771
-0.13(-1.01%)
Mar 21, 2007
13.12
13.33
12.93
13.29
13,171,573
+0.35(+2.73%)
Mar 20, 2007
12.91
13.14
12.71
12.94
14,849,085
+0.04(+0.31%)
Mar 19, 2007
12.71
12.92
12.47
12.90
12,345,873
+0.52(+4.23%)
Mar 16, 2007
12.50
12.59
12.28
12.38
10,217,836
-0.15(-1.16%)
Mar 15, 2007
12.36
12.67
12.32
12.52
14,856,007
+0.36(+2.94%)
Mar 14, 2007
12.02
12.25
11.77
12.17
22,592,752
+0.38(+3.19%)
Mar 13, 2007
12.65
12.68
11.76
11.79
23,692,872
-0.87(-6.84%)
Mar 12, 2007
12.73
12.87
12.55
12.65
11,838,836
-0.07(-0.56%)
Mar 09, 2007
12.89
12.89
12.61
12.73
8,840,040
-0.07(-0.56%)
Mar 08, 2007
12.71
12.98
12.67
12.80
9,431,765
+0.34(+2.75%)
Mar 07, 2007
12.46
12.66
12.32
12.46
9,797,657
+0.10(+0.84%)
Mar 06, 2007
12.27
12.47
12.19
12.35
13,943,530
+0.44(+3.66%)
Mar 05, 2007
11.90
12.22
11.40
11.92
21,366,146
-0.54(-4.30%)
Mar 02, 2007
12.78
12.94
12.44
12.45
9,031,129
-0.43(-3.36%)
Mar 01, 2007
12.68
13.12
12.46
12.89
13,250,598
-0.11(-0.84%)
Feb 28, 2007
12.57
13.02
12.49
12.99
19,344,510
+0.53(+4.26%)
Feb 27, 2007
12.79
13.10
12.25
12.46
28,302,352
-0.92(-6.89%)
Feb 26, 2007
13.90
14.09
13.14
13.39
16,435,081
-0.43(-3.11%)
Feb 23, 2007
13.45
13.87
13.41
13.82
14,112,361
+0.44(+3.26%)
Feb 22, 2007
13.01
13.77
12.95
13.38
16,255,056
+0.51(+4.00%)
Feb 21, 2007
12.40
12.89
12.38
12.87
10,159,206
+0.32(+2.52%)
Feb 20, 2007
12.51
12.63
12.37
12.55
6,310,824
+0.02(+0.15%)
Feb 16, 2007
12.59
12.60
12.41
12.53
5,507,382
-0.07(-0.53%)
Feb 15, 2007
12.71
12.84
12.54
12.60
9,336,763
+0.07(+0.56%)
Feb 14, 2007
12.42
12.59
12.29
12.53
12,470,895
+0.14(+1.12%)
Feb 13, 2007
11.79
12.43
11.79
12.39
17,965,682
+0.71(+6.06%)
Feb 12, 2007
11.52
11.73
11.47
11.68
8,939,781
+0.11(+0.92%)
Feb 09, 2007
11.54
11.76
11.30
11.57
11,003,907
-0.35(-2.94%)
Feb 08, 2007
12.03
12.05
11.82
11.92
9,901,887
-0.10(-0.80%)
Feb 07, 2007
12.04
12.17
11.84
12.02
11,685,747
+0.03(+0.23%)
Feb 06, 2007
11.87
12.11
11.75
11.99
12,302,444
+0.25(+2.12%)
Feb 05, 2007
11.61
11.96
11.56
11.74
13,094,486
+0.16(+1.35%)
Feb 02, 2007
11.68
11.78
11.52
11.59
25,139,068
-0.25(-2.10%)
Feb 01, 2007
11.78
11.87
11.61
11.84
17,729,482
+0.32(+2.80%)
Jan 31, 2007
11.33
11.60
11.27
11.51
10,785,131
+0.25(+2.24%)
Jan 30, 2007
11.09
11.41
11.05
11.26
14,102,589
+0.10(+0.91%)
Jan 29, 2007
10.87
11.23
10.79
11.16
18,482,438
+0.12(+1.12%)
Jan 26, 2007
10.92
11.10
10.77
11.04
14,261,107
+0.14(+1.27%)
Jan 25, 2007
10.95
11.11
10.80
10.90
19,927,548
+0.08(+0.70%)
Jan 24, 2007
10.63
10.85
10.55
10.82
13,382,205
+0.18(+1.66%)
Jan 23, 2007
10.33
10.71
10.32
10.65
16,276,227
+0.35(+3.42%)
Jan 22, 2007
10.32
10.37
10.19
10.29
10,632,043
+0.00(+0.00%)
Jan 19, 2007
10.05
10.32
10.03
10.29
14,455,996
+0.29(+2.87%)
Jan 18, 2007
10.08
10.18
9.916
10.01
10,903,476
-0.07(-0.69%)
Jan 17, 2007
9.990
10.17
9.894
10.08
10,289,494
+0.06(+0.57%)
Jan 16, 2007
10.11
10.11
9.956
10.02
7,255,955
-0.16(-1.57%)
Jan 12, 2007
10.12
10.24
10.08
10.18
10,261,265
+0.07(+0.69%)
Jan 11, 2007
10.03
10.19
9.899
10.11
18,000,372
+0.20(+2.03%)
Jan 10, 2007
9.713
9.999
9.575
9.909
18,202,862
+0.24(+2.50%)
Jan 09, 2007
9.402
9.740
9.343
9.667
14,612,884
+0.12(+1.23%)
Jan 08, 2007
9.424
9.601
9.422
9.549
14,420,166
+0.16(+1.73%)
Jan 05, 2007
9.231
9.400
9.139
9.387
13,101,543
+0.08(+0.87%)
Jan 04, 2007
9.299
9.356
9.056
9.306
25,354,586
-0.10(-1.08%)
Jan 03, 2007
9.763
9.765
9.395
9.407
25,358,386
-0.52(-5.23%)
Dec 29, 2006
9.973
10.00
9.816
9.927
5,776,101
-0.08(-0.85%)
Dec 28, 2006
10.21
10.21
9.925
10.01
8,612,036
-0.16(-1.54%)
Dec 27, 2006
9.916
10.19
9.892
10.17
8,909,527
+0.32(+3.22%)
Dec 26, 2006
9.888
9.903
9.772
9.851
5,995,962
+0.15(+1.56%)
Dec 22, 2006
9.542
9.744
9.395
9.700
9,445,337
+0.07(+0.71%)
Dec 21, 2006
9.956
10.02
9.542
9.632
21,768,410
-0.44(-4.39%)
Dec 20, 2006
10.44
10.44
9.995
10.07
14,317,022
-0.43(-4.12%)
Dec 19, 2006
10.42
10.54
10.19
10.51
10,210,779
-0.07(-0.66%)
Dec 18, 2006
10.72
10.73
10.53
10.58
9,117,445
-0.03(-0.28%)
Dec 15, 2006
10.67
10.67
10.46
10.61
9,503,423
-0.04(-0.38%)
Dec 14, 2006
10.54
10.71
10.47
10.65
9,445,879
+0.24(+2.32%)
Dec 13, 2006
10.59
10.59
10.34
10.41
7,936,167
-0.06(-0.60%)
Dec 12, 2006
10.61
10.61
10.32
10.47
8,547,435
-0.15(-1.42%)
Dec 11, 2006
10.52
10.64
10.39
10.62
10,890,990
+0.34(+3.26%)
Dec 08, 2006
10.39
10.43
10.20
10.28
7,810,765
-0.11(-1.05%)
Dec 07, 2006
10.33
10.50
10.23
10.39
9,471,394
+0.09(+0.84%)
Dec 06, 2006
10.25
10.39
10.14
10.31
5,685,985
+0.02(+0.18%)
Dec 05, 2006
10.41
10.41
10.14
10.29
8,570,778
+0.06(+0.63%)
Dec 04, 2006
10.11
10.24
10.03
10.22
8,991,500
+0.24(+2.44%)
Dec 01, 2006
9.840
10.10
9.813
9.980
7,036,094
-0.10(-0.97%)
Nov 30, 2006
10.12
10.12
9.949
10.08
5,742,986
+0.06(+0.64%)
Nov 29, 2006
9.864
10.04
9.864
10.01
7,112,096
+0.21(+2.12%)
Nov 28, 2006
9.717
9.846
9.676
9.805
9,501,795
+0.07(+0.72%)
Nov 27, 2006
9.910
9.920
9.673
9.735
5,403,694
-0.05(-0.49%)
Nov 24, 2006
9.745
9.853
9.745
9.783
3,580,205
+0.07(+0.68%)
Nov 22, 2006
9.691
9.800
9.559
9.717
8,042,569
+0.04(+0.40%)
Nov 21, 2006
9.579
9.708
9.518
9.678
10,668,415
+0.21(+2.18%)
Nov 20, 2006
9.901
9.947
9.446
9.472
19,009,560
+0.21(+2.23%)
Nov 17, 2006
9.256
9.339
9.148
9.266
11,629,289
-0.05(-0.55%)
Nov 16, 2006
9.376
9.695
9.231
9.317
9,297,134
-0.03(-0.30%)
Nov 15, 2006
9.253
9.468
9.144
9.345
16,941,782
-0.03(-0.35%)
Nov 14, 2006
9.579
9.671
9.284
9.378
23,286,264
-0.48(-4.89%)
Nov 13, 2006
9.671
9.909
9.570
9.861
27,444,080
-0.17(-1.67%)
Nov 10, 2006
10.56
10.67
9.859
10.03
26,408,834
-0.68(-6.33%)
Nov 09, 2006
10.25
10.75
10.23
10.71
17,484,648
+0.49(+4.76%)
Nov 08, 2006
10.27
10.35
10.13
10.22
11,172,195
-0.20(-1.91%)
Nov 07, 2006
10.50
10.57
10.31
10.42
17,070,442
+0.14(+1.40%)
Nov 06, 2006
9.925
10.41
9.865
10.28
20,686,476
+0.46(+4.69%)
Nov 03, 2006
9.671
9.945
9.606
9.815
14,985,291
+0.21(+2.15%)
Nov 02, 2006
9.363
9.627
9.323
9.608
9,717,313
+0.24(+2.62%)
Nov 01, 2006
9.671
9.675
9.302
9.363
16,629,634
-0.10(-1.07%)
Oct 31, 2006
9.312
9.546
9.291
9.465
8,508,349
+0.15(+1.60%)
Oct 30, 2006
9.595
9.652
9.262
9.315
12,340,444
-0.28(-2.94%)
Oct 27, 2006
9.667
9.735
9.516
9.597
8,904,099
-0.07(-0.72%)
Oct 26, 2006
9.765
9.798
9.629
9.667
7,229,898
-0.07(-0.72%)
Oct 25, 2006
9.848
9.855
9.671
9.737
8,457,319
-0.03(-0.26%)
Oct 24, 2006
9.579
9.855
9.544
9.763
9,590,282
+0.04(+0.40%)
Oct 23, 2006
9.651
9.844
9.599
9.724
9,171,189
+0.04(+0.36%)
Oct 20, 2006
9.765
9.809
9.623
9.689
8,085,455
-0.03(-0.30%)
Oct 19, 2006
9.514
9.816
9.442
9.719
15,445,099
+0.39(+4.17%)
Oct 18, 2006
9.487
9.579
9.291
9.330
10,598,385
-0.06(-0.69%)
Oct 17, 2006
9.312
9.463
9.212
9.395
11,103,794
-0.01(-0.10%)
Oct 16, 2006
9.395
9.404
9.242
9.404
11,079,908
+0.26(+2.86%)
Oct 13, 2006
9.026
9.245
9.019
9.142
11,568,488
+0.11(+1.24%)
Oct 12, 2006
8.796
9.052
8.794
9.030
7,446,501
+0.23(+2.66%)
Oct 11, 2006
8.759
8.919
8.706
8.796
12,456,618
+0.03(+0.29%)
Oct 10, 2006
8.610
8.796
8.518
8.770
7,833,565
+0.13(+1.49%)
Oct 09, 2006
8.658
8.796
8.617
8.641
10,541,927
+0.11(+1.25%)
Oct 06, 2006
8.575
8.612
8.381
8.534
8,233,658
+0.12(+1.38%)
Oct 05, 2006
8.335
8.527
8.289
8.418
13,461,464
+0.24(+2.93%)
Oct 04, 2006
8.359
8.505
7.937
8.179
23,682,014
-0.13(-1.62%)
Oct 03, 2006
8.308
8.586
8.182
8.313
18,415,122
+3.99(+92.19%)
Oct 02, 2006
4.274
4.362
4.267
4.326
9,937,717
+0.07(+1.55%)
Sep 29, 2006
4.191
4.283
4.170
4.260
7,441,616
+0.02(+0.47%)
Sep 28, 2006
4.271
4.314
4.226
4.240
11,531,573
-0.02(-0.46%)
Sep 27, 2006
4.186
4.302
4.168
4.260
18,841,816
+0.07(+1.77%)
Sep 26, 2006
4.022
4.204
4.022
4.186
19,147,992
+0.17(+4.17%)
Sep 25, 2006
3.940
4.039
3.834
4.018
17,796,254
+0.02(+0.38%)
Sep 22, 2006
4.075
4.076
3.945
4.003
9,904,059
-0.03(-0.67%)
Sep 21, 2006
4.028
4.109
4.009
4.030
13,870,243
+0.01(+0.23%)
Sep 20, 2006
4.103
4.135
3.999
4.021
18,398,836
-0.12(-2.99%)
Sep 19, 2006
4.163
4.209
4.099
4.145
12,394,731
-0.06(-1.52%)
Sep 18, 2006
4.152
4.258
4.110
4.209
16,277,313
+0.09(+2.11%)
Sep 15, 2006
4.082
4.149
4.024
4.122
13,828,985
+0.03(+0.85%)
Sep 14, 2006
4.152
4.175
4.048
4.087
14,527,111
-0.07(-1.57%)
Sep 13, 2006
4.121
4.188
4.106
4.152
13,191,659
+0.07(+1.76%)
Sep 12, 2006
4.043
4.144
4.036
4.081
13,835,499
+0.02(+0.56%)
Sep 11, 2006
4.215
4.269
4.038
4.058
27,958,718
-0.28(-6.45%)
Sep 08, 2006
4.380
4.399
4.279
4.338
14,764,887
-0.12(-2.73%)
Sep 07, 2006
4.418
4.502
4.336
4.460
12,665,079
-0.00(-0.06%)
Sep 06, 2006
4.423
4.557
4.396
4.462
15,630,216
+0.01(+0.24%)
Sep 05, 2006
4.375
4.510
4.372
4.452
17,529,164
+0.16(+3.83%)
Sep 01, 2006
4.242
4.345
4.233
4.287
6,917,206
+0.04(+0.85%)
Aug 31, 2006
4.189
4.287
4.175
4.252
10,482,755
+0.12(+2.78%)
Aug 30, 2006
4.198
4.214
4.096
4.136
12,886,568
-0.03(-0.82%)
Aug 29, 2006
4.170
4.180
4.076
4.170
7,894,366
-0.01(-0.22%)
Aug 28, 2006
4.142
4.202
4.094
4.180
5,210,434
+0.04(+0.90%)
Aug 25, 2006
4.141
4.176
4.119
4.142
6,895,492
+0.02(+0.59%)
Aug 24, 2006
4.164
4.221
4.070
4.118
6,755,432
-0.03(-0.84%)
Aug 23, 2006
4.229
4.264
4.140
4.153
11,412,142
-0.06(-1.53%)
Aug 22, 2006
4.209
4.222
4.168
4.217
8,324,317
+0.01(+0.25%)
Aug 21, 2006
4.161
4.245
4.157
4.207
10,654,301
+0.07(+1.71%)
Aug 18, 2006
4.126
4.177
4.096
4.136
7,681,563
+0.02(+0.50%)
Aug 17, 2006
4.179
4.179
4.050
4.115
12,252,500
-0.05(-1.26%)
Aug 16, 2006
4.100
4.198
4.084
4.168
8,960,557
+0.07(+1.59%)
Aug 15, 2006
4.064
4.133
4.034
4.102
11,018,021
+0.06(+1.52%)
Aug 14, 2006
4.141
4.144
4.007
4.041
7,698,934
-0.03(-0.77%)
Aug 11, 2006
4.145
4.189
4.058
4.072
11,218,882
-0.09(-2.10%)
Aug 10, 2006
4.147
4.164
4.042
4.160
14,843,060
+0.01(+0.16%)
Aug 09, 2006
4.221
4.236
4.091
4.153
12,362,159
-0.05(-1.22%)
Aug 08, 2006
4.246
4.260
4.182
4.205
12,715,022
-0.03(-0.72%)
Aug 07, 2006
4.271
4.297
4.197
4.235
12,235,128
-0.04(-0.84%)
Aug 04, 2006
4.411
4.443
4.172
4.271
17,303,332
-0.07(-1.53%)
Aug 03, 2006
4.361
4.389
4.316
4.337
14,445,681
-0.11(-2.42%)
Aug 02, 2006
4.472
4.575
4.386
4.445
15,408,727
+0.00(+0.04%)
Aug 01, 2006
4.444
4.465
4.317
4.443
10,462,126
-0.00(-0.02%)
Jul 31, 2006
4.488
4.495
4.292
4.444
17,971,058
-0.06(-1.26%)
Jul 28, 2006
4.244
4.508
4.237
4.501
25,148,840
+0.29(+6.77%)
Jul 27, 2006
4.165
4.274
4.086
4.215
23,813,388
+0.14(+3.46%)
Jul 26, 2006
4.013
4.119
3.956
4.074
13,306,747
-0.00(-0.03%)
Jul 25, 2006
3.970
4.098
3.923
4.076
13,280,689
+0.13(+3.22%)
Jul 24, 2006
3.938
3.962
3.823
3.948
18,741,928
+0.01(+0.26%)
Jul 21, 2006
4.043
4.044
3.822
3.938
17,403,218
-0.08(-1.93%)
Jul 20, 2006
4.169
4.180
4.007
4.016
17,208,872
-0.15(-3.59%)
Jul 19, 2006
3.979
4.216
3.977
4.165
14,959,233
+0.19(+4.69%)
Jul 18, 2006
4.039
4.086
3.889
3.979
12,827,939
-0.02(-0.54%)
Jul 17, 2006
4.026
4.055
3.917
4.001
12,425,132
-0.08(-1.99%)
Jul 14, 2006
4.053
4.112
3.981
4.082
13,926,701
+0.05(+1.29%)
Jul 13, 2006
4.156
4.170
3.983
4.030
20,392,242
-0.17(-4.00%)
Jul 12, 2006
4.345
4.383
4.152
4.198
19,026,390
-0.13(-3.03%)
Jul 11, 2006
4.331
4.345
4.251
4.329
13,354,519
-0.01(-0.25%)
Jul 10, 2006
4.282
4.363
4.269
4.340
16,115,539
+0.06(+1.36%)
Jul 07, 2006
4.053
4.338
3.845
4.282
17,929,800
+0.06(+1.54%)
Jul 06, 2006
4.212
4.269
4.160
4.217
15,293,639
+0.01(+0.25%)
Jul 05, 2006
4.188
4.273
4.122
4.206
15,444,556
-0.06(-1.30%)
Jul 03, 2006
4.191
4.262
4.168
4.262
8,587,064
+0.16(+3.83%)
Jun 30, 2006
4.172
4.226
4.064
4.105
23,543,040
+0.01(+0.18%)
Jun 29, 2006
3.914
4.115
3.914
4.097
27,272,534
+0.21(+5.38%)
Jun 28, 2006
3.752
3.923
3.752
3.888
20,641,960
+0.15(+3.94%)
Jun 27, 2006
3.776
3.891
3.712
3.741
24,510,428
-0.04(-1.00%)
Jun 26, 2006
3.581
3.814
3.581
3.779
35,739,084
+0.24(+6.74%)
Jun 23, 2006
3.511
3.613
3.468
3.540
17,550,878
+0.07(+2.02%)
Jun 22, 2006
3.528
3.553
3.437
3.470
10,995,221
-0.06(-1.57%)
Jun 21, 2006
3.431
3.567
3.429
3.525
15,181,808
+0.10(+3.01%)
Jun 20, 2006
3.397
3.477
3.323
3.422
18,954,732
+0.03(+0.96%)
Jun 19, 2006
3.565
3.565
3.327
3.389
23,071,832
-0.18(-4.92%)
Jun 16, 2006
3.574
3.592
3.469
3.565
18,691,984
-0.02(-0.68%)
Jun 15, 2006
3.408
3.601
3.397
3.589
25,664,564
+0.27(+8.25%)
Jun 14, 2006
3.271
3.359
3.237
3.316
18,376,036
+0.05(+1.57%)
Jun 13, 2006
3.270
3.354
3.208
3.265
33,201,724
-0.09(-2.58%)
Jun 12, 2006
3.555
3.578
3.329
3.351
23,863,332
-0.19(-5.37%)
Jun 09, 2006
3.650
3.684
3.518
3.541
25,224,842
-0.09(-2.42%)
Jun 08, 2006
3.591
3.645
3.346
3.629
49,272,748
-0.09(-2.37%)
Jun 07, 2006
3.825
3.888
3.708
3.717
26,882,756
-0.14(-3.62%)
Jun 06, 2006
3.891
3.891
3.791
3.857
21,862,326
-0.05(-1.32%)
Jun 05, 2006
4.087
4.091
3.891
3.908
15,137,293
-0.10(-2.40%)
Jun 02, 2006
4.030
4.041
3.903
4.005
12,639,021
+0.06(+1.47%)
Jun 01, 2006
3.834
3.960
3.767
3.947
18,925,416
+0.03(+0.65%)
May 31, 2006
3.995
4.020
3.857
3.921
14,696,486
+0.00(+0.01%)
May 30, 2006
4.071
4.099
3.897
3.921
16,069,938
-0.16(-3.89%)
May 26, 2006
4.053
4.127
3.988
4.080
13,380,577
+0.06(+1.57%)
May 25, 2006
3.914
4.037
3.874
4.017
15,775,704
+0.18(+4.71%)
May 24, 2006
3.860
3.960
3.712
3.836
25,203,126
-0.06(-1.54%)
May 23, 2006
3.926
4.066
3.891
3.896
36,477,380
+0.12(+3.30%)
May 22, 2006
3.707
3.808
3.615
3.772
33,659,904
-0.06(-1.44%)
May 19, 2006
3.960
3.960
3.691
3.827
50,608,200
-0.19(-4.68%)
May 18, 2006
4.202
4.241
3.976
4.015
27,168,304
-0.16(-3.91%)
May 17, 2006
4.368
4.439
4.128
4.178
33,558,928
-0.24(-5.34%)
May 16, 2006
4.432
4.502
4.264
4.414
18,877,644
+0.03(+0.58%)
May 15, 2006
4.435
4.503
4.269
4.389
25,105,410
-0.22(-4.80%)
May 12, 2006
4.697
4.743
4.447
4.610
28,835,990
-0.25(-5.21%)
May 11, 2006
5.010
5.062
4.827
4.863
20,488,872
-0.01(-0.24%)
May 10, 2006
4.794
4.896
4.775
4.875
13,428,349
+0.10(+2.15%)
May 09, 2006
4.733
4.830
4.721
4.772
14,928,832
+0.06(+1.30%)
May 08, 2006
4.614
4.725
4.555
4.711
16,858,180
+0.10(+2.19%)
May 05, 2006
4.582
4.613
4.513
4.610
12,992,970
+0.05(+1.06%)
May 04, 2006
4.479
4.621
4.460
4.561
26,389,832
+0.17(+3.76%)
May 03, 2006
4.513
4.536
4.353
4.396
24,047,906
-0.14(-3.16%)
May 02, 2006
4.628
4.651
4.502
4.540
16,803,894
-0.07(-1.42%)
May 01, 2006
4.651
4.697
4.582
4.605
12,555,420
+0.04(+0.96%)
Apr 28, 2006
4.383
4.581
4.383
4.561
26,145,542
+0.25(+5.74%)
Apr 27, 2006
4.370
4.426
4.260
4.314
23,696,128
-0.15(-3.29%)
Apr 26, 2006
4.605
4.690
4.421
4.461
26,292,116
-0.09(-1.96%)
Apr 25, 2006
4.628
4.698
4.514
4.550
17,440,134
+0.00(+0.02%)
Apr 24, 2006
4.518
4.562
4.462
4.549
11,515,287
+0.01(+0.13%)
Apr 21, 2006
4.426
4.612
4.414
4.543
20,780,934
+0.15(+3.32%)
Apr 20, 2006
4.555
4.559
4.363
4.397
23,835,102
-0.19(-4.20%)
Apr 19, 2006
4.584
4.605
4.515
4.590
14,420,709
-0.02(-0.33%)
Apr 18, 2006
4.398
4.628
4.389
4.605
29,022,736
+0.25(+5.82%)
Apr 17, 2006
4.304
4.415
4.304
4.352
15,244,781
+0.10(+2.42%)
Apr 13, 2006
4.195
4.257
4.089
4.249
14,098,247
+0.05(+1.28%)
Apr 12, 2006
4.145
4.199
4.115
4.195
14,571,626
+0.09(+2.31%)
Apr 11, 2006
4.302
4.305
4.043
4.100
22,897,028
-0.11(-2.60%)
Apr 10, 2006
4.235
4.292
4.179
4.210
14,822,431
+0.05(+1.27%)
Apr 07, 2006
4.210
4.225
4.080
4.157
19,330,396
-0.10(-2.27%)
Apr 06, 2006
4.255
4.317
4.219
4.254
19,608,342
+0.06(+1.51%)
Apr 05, 2006
4.021
4.191
4.021
4.191
27,527,682
+0.18(+4.61%)
Apr 04, 2006
3.964
4.007
3.903
4.006
14,336,022
+0.06(+1.62%)
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.