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
FINANCIAL SEL
(NY:
XLF
)
41.19
-0.19 (-0.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 28, 2013
9.700
9.737
9.678
9.731
48,165,204
+0.03(+0.27%)
Mar 27, 2013
9.684
9.716
9.652
9.705
59,610,424
-0.05(-0.47%)
Mar 26, 2013
9.727
9.759
9.689
9.751
90,885,928
+0.06(+0.63%)
Mar 25, 2013
9.753
9.780
9.636
9.689
92,788,632
-0.02(-0.25%)
Mar 22, 2013
9.710
9.732
9.662
9.713
82,589,592
+0.06(+0.58%)
Mar 21, 2013
9.721
9.759
9.654
9.657
107,261,232
-0.12(-1.20%)
Mar 20, 2013
9.764
9.796
9.748
9.774
117,744,144
+0.07(+0.68%)
Mar 19, 2013
9.807
9.817
9.652
9.708
121,695,400
-0.06(-0.57%)
Mar 18, 2013
9.732
9.807
9.710
9.764
77,166,616
-0.09(-0.95%)
Mar 15, 2013
9.828
9.871
9.780
9.857
93,496,032
+0.03(+0.31%)
Mar 14, 2013
9.800
9.843
9.784
9.827
126,271,232
+0.06(+0.65%)
Mar 13, 2013
9.747
9.774
9.713
9.763
45,505,824
+0.03(+0.27%)
Mar 12, 2013
9.779
9.790
9.710
9.736
61,388,668
-0.05(-0.54%)
Mar 11, 2013
9.720
9.806
9.694
9.790
92,878,680
+0.07(+0.77%)
Mar 08, 2013
9.747
9.757
9.651
9.715
114,751,000
+0.03(+0.27%)
Mar 07, 2013
9.641
9.699
9.641
9.689
89,936,016
+0.07(+0.72%)
Mar 06, 2013
9.625
9.657
9.577
9.619
105,308,920
+0.06(+0.67%)
Mar 05, 2013
9.534
9.614
9.518
9.555
124,508,464
+0.08(+0.84%)
Mar 04, 2013
9.369
9.481
9.358
9.475
68,096,984
+0.08(+0.85%)
Mar 01, 2013
9.300
9.422
9.246
9.396
97,136,488
+0.03(+0.28%)
Feb 28, 2013
9.353
9.449
9.348
9.369
117,042,800
-0.02(-0.17%)
Feb 27, 2013
9.225
9.406
9.220
9.385
117,441,216
+0.14(+1.56%)
Feb 26, 2013
9.246
9.268
9.140
9.241
139,556,304
+0.05(+0.52%)
Feb 25, 2013
9.507
9.507
9.188
9.193
134,114,800
-0.26(-2.71%)
Feb 22, 2013
9.396
9.449
9.377
9.449
81,296,224
+0.12(+1.26%)
Feb 21, 2013
9.390
9.390
9.294
9.332
98,173,408
-0.07(-0.79%)
Feb 20, 2013
9.545
9.550
9.401
9.406
103,558,960
-0.14(-1.51%)
Feb 19, 2013
9.491
9.555
9.481
9.550
83,479,872
+0.09(+0.96%)
Feb 15, 2013
9.521
9.529
9.428
9.460
119,902,248
-0.04(-0.44%)
Feb 14, 2013
9.433
9.507
9.422
9.501
58,880,832
+0.03(+0.33%)
Feb 13, 2013
9.513
9.518
9.433
9.470
75,700,832
-0.02(-0.20%)
Feb 12, 2013
9.428
9.502
9.396
9.489
104,059,520
+0.07(+0.76%)
Feb 11, 2013
9.374
9.433
9.358
9.417
53,360,820
+0.04(+0.45%)
Feb 08, 2013
9.369
9.385
9.348
9.374
83,801,352
+0.02(+0.23%)
Feb 07, 2013
9.401
9.412
9.280
9.353
94,817,928
-0.03(-0.28%)
Feb 06, 2013
9.310
9.385
9.300
9.380
56,298,216
+0.11(+1.15%)
Feb 04, 2013
9.316
9.337
9.252
9.273
93,698,584
-0.11(-1.14%)
Feb 01, 2013
9.305
9.406
9.305
9.380
108,745,288
+0.12(+1.32%)
Jan 31, 2013
9.244
9.273
9.214
9.257
66,590,672
-0.01(-0.06%)
Jan 30, 2013
9.305
9.300
9.241
9.262
60,816,000
-0.04(-0.46%)
Jan 29, 2013
9.246
9.316
9.236
9.305
70,305,192
+0.04(+0.40%)
Jan 28, 2013
9.316
9.321
9.230
9.268
58,369,428
-0.04(-0.40%)
Jan 25, 2013
9.305
9.310
9.246
9.305
85,950,120
+0.04(+0.46%)
Jan 24, 2013
9.241
9.316
9.220
9.262
125,897,224
+0.05(+0.52%)
Jan 23, 2013
9.214
9.225
9.167
9.214
70,252,328
-0.01(-0.06%)
Jan 22, 2013
9.119
9.220
9.119
9.220
79,559,704
+0.09(+0.93%)
Jan 18, 2013
9.119
9.145
9.071
9.135
106,850,280
+0.01(+0.12%)
Jan 17, 2013
9.135
9.156
9.097
9.124
106,322,256
-0.01(-0.06%)
Jan 16, 2013
9.116
9.145
9.076
9.129
109,284,560
+0.01(+0.06%)
Jan 15, 2013
9.044
9.135
9.033
9.124
78,956,480
+0.04(+0.41%)
Jan 14, 2013
9.103
9.113
9.033
9.087
71,876,168
-0.03(-0.29%)
Jan 11, 2013
9.113
9.119
9.055
9.113
80,255,832
-0.02(-0.23%)
Jan 10, 2013
9.097
9.145
9.055
9.135
115,039,216
+0.11(+1.27%)
Jan 09, 2013
9.055
9.103
8.991
9.020
91,108,320
-0.01(-0.15%)
Jan 08, 2013
9.044
9.049
8.991
9.033
78,480,632
-0.03(-0.29%)
Jan 07, 2013
9.065
9.071
9.007
9.060
67,838,312
-0.02(-0.23%)
Jan 04, 2013
8.991
9.097
8.969
9.081
83,614,200
+0.11(+1.19%)
Jan 03, 2013
8.985
9.001
8.938
8.975
90,025,824
-0.01(-0.09%)
Jan 02, 2013
8.938
8.991
8.730
8.983
131,357,416
+0.25(+2.90%)
Dec 31, 2012
8.607
8.735
8.583
8.730
111,776,472
+0.11(+1.30%)
Dec 28, 2012
8.629
8.687
8.607
8.618
60,216,500
-0.07(-0.80%)
Dec 27, 2012
8.735
8.751
8.570
8.687
83,449,328
-0.03(-0.34%)
Dec 26, 2012
8.735
8.751
8.687
8.716
55,738,540
-0.00(-0.03%)
Dec 24, 2012
8.693
8.740
8.687
8.719
45,123,676
-0.02(-0.18%)
Dec 21, 2012
8.687
8.772
8.677
8.735
110,291,680
-0.10(-1.18%)
Dec 20, 2012
8.728
8.839
8.722
8.839
117,082,808
+0.12(+1.40%)
Dec 19, 2012
8.792
8.802
8.712
8.718
139,197,296
-0.05(-0.60%)
Dec 18, 2012
8.691
8.781
8.659
8.771
132,765,008
+0.13(+1.47%)
Dec 17, 2012
8.522
8.649
8.517
8.644
130,559,224
+0.17(+2.06%)
Dec 14, 2012
8.490
8.506
8.458
8.469
66,041,800
-0.03(-0.37%)
Dec 13, 2012
8.543
8.559
8.474
8.501
78,038,352
-0.04(-0.50%)
Dec 12, 2012
8.543
8.617
8.522
8.543
105,177,488
+0.04(+0.44%)
Dec 11, 2012
8.501
8.543
8.474
8.506
90,124,856
+0.04(+0.50%)
Dec 10, 2012
8.458
8.490
8.432
8.464
91,016,216
-0.02(-0.22%)
Dec 07, 2012
8.464
8.485
8.427
8.482
68,356,448
+0.07(+0.79%)
Dec 06, 2012
8.395
8.421
8.368
8.416
65,393,860
+0.03(+0.32%)
Dec 05, 2012
8.315
8.432
8.294
8.390
87,871,504
+0.10(+1.21%)
Dec 04, 2012
8.310
8.331
8.247
8.289
74,510,544
-0.05(-0.63%)
Nov 30, 2012
8.347
8.379
8.310
8.342
56,074,892
-0.01(-0.12%)
Nov 29, 2012
8.352
8.383
8.310
8.352
74,857,984
+0.04(+0.51%)
Nov 28, 2012
8.231
8.321
8.167
8.310
89,889,368
+0.03(+0.38%)
Nov 27, 2012
8.337
8.368
8.268
8.278
94,170,576
-0.07(-0.89%)
Nov 26, 2012
8.342
8.358
8.300
8.352
57,277,944
-0.03(-0.38%)
Nov 23, 2012
8.347
8.390
8.326
8.384
38,885,984
+0.10(+1.21%)
Nov 21, 2012
8.289
8.300
8.236
8.284
49,566,672
+0.00(+0.00%)
Nov 20, 2012
8.220
8.310
8.194
8.284
76,551,048
+0.04(+0.52%)
Nov 19, 2012
8.204
8.252
8.199
8.241
98,528,696
+0.15(+1.89%)
Nov 16, 2012
8.056
8.098
7.971
8.088
119,539,664
+0.05(+0.66%)
Nov 15, 2012
8.019
8.098
7.998
8.035
131,615,704
+0.02(+0.23%)
Nov 14, 2012
8.178
8.204
7.993
8.016
129,325,720
-0.15(-1.78%)
Nov 13, 2012
8.157
8.273
8.141
8.162
98,162,152
-0.06(-0.68%)
Nov 12, 2012
8.241
8.241
8.188
8.217
63,648,136
+0.01(+0.16%)
Nov 09, 2012
8.157
8.294
8.146
8.204
145,847,264
+0.01(+0.14%)
Nov 08, 2012
8.297
8.368
8.188
8.193
175,120,544
-0.07(-0.84%)
Nov 07, 2012
8.427
8.437
8.247
8.262
220,799,792
-0.29(-3.34%)
Nov 06, 2012
8.477
8.575
8.453
8.548
75,740,416
+0.10(+1.13%)
Nov 05, 2012
8.442
8.469
8.363
8.453
83,766,456
-0.02(-0.19%)
Nov 02, 2012
8.569
8.575
8.450
8.469
101,233,160
-0.05(-0.59%)
Nov 01, 2012
8.427
8.522
8.411
8.519
110,708,184
+0.10(+1.23%)
Oct 31, 2012
8.395
8.421
8.358
8.416
81,432,784
+0.05(+0.63%)
Oct 26, 2012
8.395
8.363
8.363
8.363
131,284,008
-0.04(-0.50%)
Oct 25, 2012
8.464
8.480
8.347
8.405
99,799,504
+0.02(+0.25%)
Oct 24, 2012
8.435
8.453
8.374
8.384
99,310,832
+0.00(+0.00%)
Oct 23, 2012
8.416
8.421
8.352
8.384
122,192,232
-0.14(-1.68%)
Oct 19, 2012
8.622
8.622
8.485
8.527
115,930,768
-0.12(-1.35%)
Oct 18, 2012
8.607
8.675
8.596
8.644
97,346,504
+0.02(+0.21%)
Oct 17, 2012
8.548
8.633
8.535
8.625
108,113,504
+0.11(+1.27%)
Oct 16, 2012
8.506
8.554
8.490
8.517
145,234,720
+0.05(+0.63%)
Oct 15, 2012
8.400
8.474
8.363
8.464
105,394,104
+0.10(+1.14%)
Oct 12, 2012
8.411
8.464
8.342
8.368
140,077,936
-0.12(-1.37%)
Oct 11, 2012
8.522
8.538
8.469
8.485
115,325,992
+0.05(+0.56%)
Oct 10, 2012
8.437
8.474
8.390
8.437
118,070,136
-0.01(-0.06%)
Oct 09, 2012
8.501
8.532
8.416
8.442
138,287,728
-0.05(-0.62%)
Oct 08, 2012
8.458
8.511
8.448
8.495
56,190,448
-0.01(-0.06%)
Oct 05, 2012
8.564
8.591
8.474
8.501
116,770,064
-0.00(-0.03%)
Oct 04, 2012
8.427
8.517
8.411
8.503
147,167,008
+0.12(+1.48%)
Oct 03, 2012
8.342
8.411
8.289
8.379
104,416,352
+0.07(+0.89%)
Oct 02, 2012
8.342
8.342
8.268
8.305
82,897,672
+0.02(+0.19%)
Oct 01, 2012
8.310
8.390
8.268
8.289
101,329,704
+0.04(+0.45%)
Sep 28, 2012
8.247
8.300
8.215
8.252
87,041,696
-0.03(-0.32%)
Sep 27, 2012
8.252
8.321
8.225
8.278
87,679,600
+0.08(+0.94%)
Sep 26, 2012
8.231
8.247
8.178
8.202
99,689,440
-0.05(-0.64%)
Sep 25, 2012
8.405
8.432
8.252
8.255
130,251,168
-0.13(-1.52%)
Sep 24, 2012
8.321
8.421
8.321
8.382
71,227,624
+0.00(+0.03%)
Sep 21, 2012
8.480
8.480
8.374
8.379
64,759,100
-0.03(-0.34%)
Sep 20, 2012
8.376
8.413
8.334
8.407
125,000,168
-0.05(-0.56%)
Sep 19, 2012
8.481
8.513
8.439
8.455
124,371,136
-0.01(-0.06%)
Sep 18, 2012
8.471
8.492
8.434
8.460
125,987,376
-0.04(-0.50%)
Sep 17, 2012
8.550
8.581
8.481
8.502
92,950,160
-0.08(-0.92%)
Sep 14, 2012
8.581
8.666
8.555
8.581
231,816,160
+0.07(+0.80%)
Sep 13, 2012
8.291
8.539
8.265
8.513
265,999,696
+0.22(+2.60%)
Sep 12, 2012
8.307
8.339
8.276
8.297
96,612,056
+0.03(+0.38%)
Sep 11, 2012
8.197
8.270
8.181
8.265
108,577,976
+0.07(+0.84%)
Sep 10, 2012
8.255
8.281
8.191
8.197
81,225,968
-0.07(-0.83%)
Sep 07, 2012
8.207
8.281
8.207
8.265
89,007,520
+0.08(+1.03%)
Sep 06, 2012
8.033
8.186
8.033
8.181
99,359,760
+0.19(+2.37%)
Sep 05, 2012
7.991
8.017
7.965
7.991
50,677,008
+0.00(+0.00%)
Sep 04, 2012
7.975
8.012
7.944
7.991
55,761,148
+0.00(+0.00%)
Aug 31, 2012
7.981
8.012
7.930
7.991
100,006,344
+0.06(+0.73%)
Aug 30, 2012
7.938
7.959
7.891
7.933
48,617,540
-0.04(-0.53%)
Aug 29, 2012
7.975
7.996
7.949
7.975
35,178,152
+0.01(+0.07%)
Aug 27, 2012
8.002
8.007
7.949
7.970
34,830,576
-0.01(-0.07%)
Aug 24, 2012
7.901
7.999
7.891
7.975
52,395,932
+0.04(+0.53%)
Aug 23, 2012
7.996
8.004
7.923
7.933
77,379,888
-0.08(-0.99%)
Aug 22, 2012
7.996
8.044
7.965
8.012
88,941,648
-0.01(-0.13%)
Aug 21, 2012
8.028
8.107
7.991
8.023
78,387,888
+0.03(+0.33%)
Aug 20, 2012
7.970
8.002
7.954
7.996
48,804,568
+0.02(+0.26%)
Aug 17, 2012
7.975
7.981
7.949
7.975
45,835,364
+0.03(+0.33%)
Aug 16, 2012
7.923
7.970
7.875
7.949
61,800,484
+0.05(+0.67%)
Aug 15, 2012
7.875
7.923
7.860
7.896
37,971,376
+0.03(+0.33%)
Aug 14, 2012
7.928
7.938
7.854
7.870
43,652,984
-0.01(-0.13%)
Aug 13, 2012
7.859
7.891
7.828
7.880
31,071,780
+0.01(+0.07%)
Aug 10, 2012
7.843
7.891
7.822
7.875
33,449,670
+0.01(+0.07%)
Aug 09, 2012
7.865
7.912
7.849
7.870
50,167,844
-0.01(-0.07%)
Aug 08, 2012
7.843
7.907
7.838
7.875
49,881,164
+0.00(+0.00%)
Aug 07, 2012
7.865
7.938
7.859
7.875
67,725,200
+0.03(+0.40%)
Aug 06, 2012
7.859
7.901
7.833
7.843
78,366,352
+0.03(+0.40%)
Aug 03, 2012
7.749
7.854
7.738
7.812
152,348,240
+0.18(+2.35%)
Aug 02, 2012
7.622
7.685
7.559
7.633
120,352,792
-0.06(-0.75%)
Aug 01, 2012
7.759
7.785
7.691
7.691
153,443,728
-0.04(-0.48%)
Jul 31, 2012
7.738
7.762
7.712
7.727
88,550,640
-0.04(-0.48%)
Jul 30, 2012
7.764
7.812
7.743
7.764
69,722,376
-0.02(-0.20%)
Jul 27, 2012
7.691
7.828
7.654
7.780
131,659,264
+0.14(+1.90%)
Jul 26, 2012
7.638
7.658
7.590
7.635
106,786,664
+0.11(+1.51%)
Jul 25, 2012
7.538
7.564
7.480
7.522
85,187,376
+0.03(+0.39%)
Jul 24, 2012
7.535
7.538
7.427
7.493
85,712,768
-0.02(-0.32%)
Jul 23, 2012
7.438
7.538
7.427
7.517
112,229,168
-0.06(-0.80%)
Jul 20, 2012
7.638
7.643
7.569
7.577
106,554,008
-0.12(-1.51%)
Jul 19, 2012
7.754
7.775
7.664
7.693
94,079,288
-0.05(-0.65%)
Jul 18, 2012
7.754
7.791
7.717
7.743
105,092,608
-0.04(-0.47%)
Jul 17, 2012
7.791
7.791
7.659
7.780
119,836,376
+0.04(+0.54%)
Jul 16, 2012
7.759
7.770
7.701
7.738
94,841,840
-0.01(-0.17%)
Jul 13, 2012
7.580
7.764
7.580
7.751
147,900,496
+0.21(+2.76%)
Jul 12, 2012
7.554
7.590
7.511
7.543
103,041,808
-0.08(-1.04%)
Jul 11, 2012
7.564
7.648
7.554
7.622
150,990,144
+0.06(+0.84%)
Jul 10, 2012
7.672
7.696
7.527
7.559
121,954,544
-0.06(-0.76%)
Jul 09, 2012
7.606
7.643
7.575
7.617
70,755,152
-0.01(-0.14%)
Jul 06, 2012
7.590
7.654
7.585
7.627
84,989,536
-0.06(-0.82%)
Jul 05, 2012
7.770
7.770
7.677
7.691
83,335,432
-0.12(-1.49%)
Jul 03, 2012
7.749
7.828
7.733
7.807
61,239,416
+0.04(+0.58%)
Jul 02, 2012
7.714
7.775
7.670
7.762
116,463,568
+0.05(+0.61%)
Jun 29, 2012
7.706
7.722
7.648
7.714
117,708,648
+0.19(+2.56%)
Jun 28, 2012
7.448
7.527
7.390
7.522
132,466,184
-0.01(-0.07%)
Jun 27, 2012
7.474
7.554
7.432
7.527
106,794,048
+0.09(+1.20%)
Jun 26, 2012
7.430
7.480
7.374
7.438
101,446,480
+0.04(+0.50%)
Jun 25, 2012
7.448
7.453
7.364
7.401
96,570,288
-0.16(-2.06%)
Jun 22, 2012
7.543
7.585
7.517
7.556
85,162,136
+0.07(+0.92%)
Jun 21, 2012
7.675
7.712
7.474
7.488
136,907,632
-0.17(-2.24%)
Jun 20, 2012
7.659
7.712
7.585
7.659
167,111,104
+0.02(+0.21%)
Jun 19, 2012
7.564
7.680
7.559
7.643
122,679,656
+0.13(+1.68%)
Jun 18, 2012
7.511
7.580
7.480
7.517
128,961,784
-0.04(-0.56%)
Jun 15, 2012
7.496
7.564
7.443
7.559
161,053,552
+0.11(+1.43%)
Jun 14, 2012
7.381
7.491
7.360
7.452
197,525,760
+0.09(+1.18%)
Jun 13, 2012
7.355
7.462
7.329
7.365
183,481,360
-0.02(-0.32%)
Jun 12, 2012
7.297
7.397
7.234
7.389
162,915,056
+0.11(+1.48%)
Jun 11, 2012
7.512
7.517
7.271
7.281
196,402,560
-0.13(-1.82%)
Jun 08, 2012
7.302
7.418
7.250
7.416
115,548,192
+0.09(+1.20%)
Jun 07, 2012
7.444
7.470
7.308
7.329
176,959,824
-0.00(-0.04%)
Jun 06, 2012
7.197
7.339
7.166
7.331
185,876,064
+0.21(+2.91%)
Jun 05, 2012
6.993
7.140
6.988
7.124
191,656,464
+0.12(+1.65%)
Jun 04, 2012
7.108
7.108
6.977
7.009
150,225,920
-0.07(-0.96%)
Jun 01, 2012
7.208
7.218
7.072
7.077
192,006,688
-0.27(-3.71%)
May 31, 2012
7.302
7.413
7.229
7.350
170,862,512
+0.06(+0.87%)
May 30, 2012
7.376
7.386
7.286
7.286
162,374,000
-0.17(-2.33%)
May 29, 2012
7.428
7.465
7.392
7.460
139,868,080
+0.10(+1.43%)
May 25, 2012
7.371
7.415
7.334
7.355
79,582,824
-0.03(-0.36%)
May 24, 2012
7.413
7.423
7.302
7.381
154,650,240
+0.01(+0.07%)
May 23, 2012
7.281
7.392
7.213
7.376
197,741,184
+0.03(+0.36%)
May 22, 2012
7.339
7.470
7.297
7.350
178,603,200
+0.06(+0.79%)
May 21, 2012
7.255
7.339
7.187
7.292
158,335,456
+0.07(+0.94%)
May 18, 2012
7.334
7.334
7.197
7.224
234,396,784
-0.08(-1.14%)
May 17, 2012
7.449
7.460
7.302
7.308
294,219,744
-0.15(-2.04%)
May 16, 2012
7.622
7.659
7.455
7.460
221,698,960
-0.11(-1.46%)
May 15, 2012
7.617
7.664
7.554
7.570
189,145,072
-0.04(-0.52%)
May 14, 2012
7.659
7.696
7.607
7.609
174,797,984
-0.16(-2.06%)
May 11, 2012
7.691
7.843
7.680
7.769
190,549,504
-0.09(-1.13%)
May 10, 2012
7.927
7.942
7.840
7.858
123,679,816
+0.03(+0.40%)
May 09, 2012
7.816
7.885
7.764
7.827
179,812,464
-0.09(-1.09%)
May 08, 2012
7.908
7.953
7.843
7.914
156,350,256
-0.05(-0.66%)
May 07, 2012
7.869
7.992
7.869
7.966
157,752,400
+0.04(+0.56%)
May 04, 2012
7.984
8.008
7.890
7.921
147,249,744
-0.13(-1.56%)
May 03, 2012
8.121
8.126
8.016
8.047
161,630,976
-0.07(-0.81%)
May 02, 2012
8.121
8.136
8.053
8.113
107,747,528
-0.07(-0.80%)
May 01, 2012
8.095
8.241
8.084
8.178
160,768,992
+0.08(+1.04%)
Apr 30, 2012
8.110
8.123
8.042
8.095
109,956,216
-0.05(-0.58%)
Apr 27, 2012
8.173
8.178
8.084
8.142
86,070,288
+0.01(+0.06%)
Apr 26, 2012
8.042
8.156
8.037
8.136
90,739,768
+0.07(+0.85%)
Apr 25, 2012
8.058
8.089
7.995
8.068
141,463,920
+0.07(+0.85%)
Apr 24, 2012
7.916
8.000
7.916
8.000
117,541,400
+0.09(+1.13%)
Apr 23, 2012
7.840
7.915
7.827
7.911
141,069,920
-0.06(-0.69%)
Apr 20, 2012
8.047
8.049
7.963
7.966
106,679,096
-0.04(-0.52%)
Apr 19, 2012
8.095
8.095
7.953
8.008
203,290,720
-0.04(-0.49%)
Apr 18, 2012
8.047
8.116
8.037
8.047
101,272,880
-0.05(-0.65%)
Apr 17, 2012
8.068
8.131
8.026
8.100
126,674,480
+0.10(+1.31%)
Apr 16, 2012
8.011
8.047
7.927
7.995
213,910,336
+0.06(+0.73%)
Apr 13, 2012
8.110
8.110
7.921
7.937
176,612,432
-0.19(-2.32%)
Apr 12, 2012
8.000
8.136
7.976
8.126
166,696,224
+0.15(+1.87%)
Apr 11, 2012
7.963
8.008
7.942
7.976
141,515,120
+0.12(+1.57%)
Apr 10, 2012
8.016
8.053
7.843
7.853
225,357,296
-0.17(-2.16%)
Apr 09, 2012
7.995
8.068
7.974
8.026
169,042,160
-0.12(-1.51%)
Apr 05, 2012
8.131
8.205
8.116
8.150
110,952,544
-0.02(-0.29%)
Apr 04, 2012
8.210
8.231
8.136
8.173
161,354,560
-0.13(-1.58%)
Apr 03, 2012
8.331
8.346
8.231
8.304
199,852,912
-0.05(-0.57%)
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.