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
Sega Sammy Hld ADR
(OP:
SGAMY
)
3.530
+0.100 (+2.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 31, 2009
2.170
2.300
2.160
2.230
267,698
+0.01(+0.45%)
Mar 30, 2009
2.250
2.290
2.190
2.220
155,362
-0.18(-7.50%)
Mar 26, 2009
2.330
2.458
2.310
2.400
140,036
-0.05(-2.04%)
Mar 25, 2009
2.400
2.530
2.350
2.450
635,720
+0.00(+0.00%)
Mar 24, 2009
2.340
2.500
2.340
2.450
292,262
+0.00(+0.00%)
Mar 23, 2009
2.360
2.540
2.360
2.450
90,078
+0.15(+6.52%)
Mar 20, 2009
2.350
2.430
2.300
2.300
109,268
-0.13(-5.35%)
Mar 19, 2009
2.360
2.460
2.350
2.430
139,140
+0.03(+1.25%)
Mar 18, 2009
2.240
2.550
2.240
2.400
307,765
+0.03(+1.27%)
Mar 17, 2009
2.260
2.410
2.260
2.370
138,666
+0.05(+2.16%)
Mar 16, 2009
2.260
2.360
2.260
2.320
160,415
+0.04(+1.75%)
Mar 13, 2009
2.210
2.290
2.190
2.280
235,812
+0.02(+0.88%)
Mar 12, 2009
2.190
2.290
2.190
2.260
141,745
+0.03(+1.35%)
Mar 11, 2009
2.220
2.270
2.210
2.230
236,564
+0.00(+0.00%)
Mar 10, 2009
2.100
2.250
2.100
2.230
310,949
+0.09(+4.21%)
Mar 09, 2009
2.100
2.200
2.100
2.140
194,780
+0.07(+3.38%)
Mar 06, 2009
2.090
2.150
2.030
2.070
322,668
-0.06(-2.82%)
Mar 05, 2009
2.210
2.220
2.130
2.130
215,101
-0.10(-4.48%)
Mar 04, 2009
2.150
2.280
2.150
2.230
351,474
+0.10(+4.69%)
Mar 02, 2009
2.180
2.280
2.100
2.130
559,571
+0.07(+3.40%)
Feb 27, 2009
2.060
2.140
2.060
2.060
162,576
-0.15(-6.79%)
Feb 26, 2009
2.250
2.310
2.190
2.210
180,067
-0.10(-4.33%)
Feb 25, 2009
2.330
2.360
2.280
2.310
200,263
-0.09(-3.75%)
Feb 24, 2009
2.400
2.430
2.340
2.400
345,568
-0.03(-1.23%)
Feb 23, 2009
2.510
2.530
2.430
2.430
185,791
-0.06(-2.41%)
Feb 20, 2009
2.450
2.520
2.450
2.490
258,402
+0.01(+0.40%)
Feb 19, 2009
2.550
2.580
2.480
2.480
416,716
-0.08(-3.13%)
Feb 18, 2009
2.590
2.620
2.520
2.560
214,307
+0.03(+1.19%)
Feb 17, 2009
2.500
2.560
2.500
2.530
120,117
-0.07(-2.69%)
Feb 13, 2009
2.630
2.680
2.580
2.600
121,951
-0.19(-6.81%)
Feb 12, 2009
2.710
2.810
2.710
2.790
103,625
-0.21(-7.00%)
Feb 11, 2009
2.960
3.120
2.960
3.000
104,355
+0.06(+2.04%)
Feb 10, 2009
3.000
3.100
2.900
2.940
86,358
-0.04(-1.34%)
Feb 09, 2009
2.850
3.080
2.850
2.980
180,734
+0.09(+3.11%)
Feb 06, 2009
2.850
3.000
2.850
2.890
77,324
-0.15(-4.93%)
Feb 05, 2009
3.000
3.200
2.960
3.040
93,362
-0.10(-3.18%)
Feb 04, 2009
3.100
3.210
3.010
3.140
313,796
-0.02(-0.63%)
Feb 03, 2009
3.050
3.200
3.050
3.160
355,808
+0.16(+5.33%)
Feb 02, 2009
2.950
3.080
2.950
3.000
466,083
-0.07(-2.28%)
Jan 30, 2009
3.200
3.220
3.070
3.070
1,448,534
-0.14(-4.36%)
Jan 29, 2009
3.100
3.220
3.100
3.210
937,762
+0.19(+6.29%)
Jan 28, 2009
3.200
3.200
2.960
3.020
134,671
+0.21(+7.47%)
Jan 27, 2009
2.720
2.820
2.720
2.810
265,411
+0.03(+1.08%)
Jan 26, 2009
2.700
2.800
2.680
2.780
222,065
-0.02(-0.71%)
Jan 23, 2009
2.680
2.880
2.680
2.800
117,005
+0.01(+0.36%)
Jan 22, 2009
2.800
2.850
2.740
2.790
172,986
-0.05(-1.76%)
Jan 21, 2009
2.800
2.880
2.800
2.840
224,000
+0.32(+12.70%)
Jan 20, 2009
2.500
2.600
2.500
2.520
133,272
-0.10(-3.82%)
Jan 16, 2009
2.550
2.680
2.550
2.620
323,928
+0.12(+4.80%)
Jan 15, 2009
2.460
2.600
2.440
2.500
164,192
+0.03(+1.21%)
Jan 14, 2009
2.510
2.580
2.470
2.470
123,447
-0.22(-8.18%)
Jan 13, 2009
2.550
2.700
2.550
2.690
299,734
+0.01(+0.37%)
Jan 12, 2009
2.650
2.740
2.650
2.680
366,138
-0.02(-0.74%)
Jan 09, 2009
2.640
2.760
2.640
2.700
264,296
-0.03(-1.10%)
Jan 08, 2009
2.660
2.750
2.640
2.730
302,612
+0.15(+5.81%)
Jan 07, 2009
2.650
2.680
2.580
2.580
116,989
-0.14(-5.15%)
Jan 06, 2009
2.730
2.780
2.700
2.720
202,688
-0.08(-2.86%)
Jan 05, 2009
2.750
2.840
2.750
2.800
597,099
-0.12(-4.11%)
Jan 02, 2009
3.000
3.000
2.750
2.920
44,522
+0.03(+1.04%)
Dec 31, 2008
2.760
2.900
2.760
2.890
342,965
+0.10(+3.58%)
Dec 30, 2008
2.750
2.900
2.710
2.790
351,216
+0.06(+2.20%)
Dec 29, 2008
2.730
2.750
2.730
2.730
170,053
-0.03(-1.09%)
Dec 26, 2008
2.700
2.780
2.680
2.760
237,227
+0.09(+3.37%)
Dec 24, 2008
2.650
2.690
2.650
2.670
105,848
+0.16(+6.37%)
Dec 23, 2008
2.500
2.660
2.460
2.510
337,885
-0.02(-0.79%)
Dec 22, 2008
2.560
2.650
2.530
2.530
319,566
-0.13(-4.89%)
Dec 19, 2008
2.650
2.700
2.620
2.660
322,337
-0.09(-3.27%)
Dec 18, 2008
2.800
2.910
2.750
2.750
237,109
-0.21(-7.09%)
Dec 17, 2008
2.930
3.040
2.900
2.960
299,820
+0.01(+0.34%)
Dec 16, 2008
2.810
2.950
2.810
2.950
349,757
+0.14(+4.98%)
Dec 15, 2008
2.850
2.900
2.760
2.810
341,775
+0.11(+4.07%)
Dec 12, 2008
2.650
2.760
2.650
2.700
206,267
-0.06(-2.17%)
Dec 11, 2008
2.820
2.880
2.750
2.760
411,656
+0.04(+1.47%)
Dec 10, 2008
2.700
2.750
2.700
2.720
457,911
-0.19(-6.53%)
Dec 09, 2008
3.000
3.000
2.860
2.910
413,772
-0.01(-0.34%)
Dec 08, 2008
2.750
2.920
2.750
2.920
568,195
+0.24(+8.96%)
Dec 05, 2008
2.520
2.730
2.520
2.680
506,412
+0.14(+5.51%)
Dec 04, 2008
2.500
2.630
2.500
2.540
520,893
+0.02(+0.79%)
Dec 03, 2008
2.500
2.520
2.400
2.520
387,895
+0.09(+3.70%)
Dec 02, 2008
2.350
2.450
2.330
2.430
403,176
+0.23(+10.45%)
Dec 01, 2008
2.320
2.320
2.200
2.200
378,819
-0.14(-5.98%)
Nov 28, 2008
2.320
2.400
2.320
2.340
142,383
-0.06(-2.50%)
Nov 26, 2008
2.340
2.450
2.340
2.400
353,101
+0.00(+0.00%)
Nov 25, 2008
2.350
2.460
2.350
2.400
405,515
-0.09(-3.61%)
Nov 24, 2008
2.410
2.520
2.350
2.490
513,380
+0.09(+3.75%)
Nov 21, 2008
2.350
2.440
2.290
2.400
599,334
+0.14(+6.19%)
Nov 20, 2008
2.350
2.400
2.250
2.260
413,878
+0.00(+0.00%)
Nov 19, 2008
2.350
2.400
2.210
2.260
333,807
-0.10(-4.24%)
Nov 18, 2008
2.260
2.400
2.250
2.360
234,322
+0.06(+2.61%)
Nov 17, 2008
2.310
2.370
2.300
2.300
255,263
-0.02(-0.86%)
Nov 14, 2008
2.310
2.400
2.310
2.320
329,592
-0.09(-3.73%)
Nov 13, 2008
2.300
2.450
2.300
2.410
389,662
+0.10(+4.33%)
Nov 12, 2008
2.300
2.440
2.300
2.310
263,739
-0.05(-2.12%)
Nov 11, 2008
2.350
2.540
2.350
2.360
243,925
-0.14(-5.60%)
Nov 10, 2008
2.450
2.500
2.450
2.500
197,852
+0.15(+6.38%)
Nov 07, 2008
2.250
2.450
2.250
2.350
207,978
+0.09(+3.98%)
Nov 06, 2008
2.050
2.450
2.050
2.260
171,929
+0.15(+7.11%)
Nov 05, 2008
2.100
2.290
2.100
2.110
401,145
+0.13(+6.57%)
Nov 04, 2008
1.980
2.040
1.940
1.980
384,615
+0.13(+7.03%)
Nov 03, 2008
1.850
1.850
1.850
0
+0.00(+0.00%)
Oct 31, 2008
1.750
1.900
1.700
1.850
612,274
+0.15(+8.82%)
Oct 30, 2008
1.650
1.780
1.620
1.700
329,853
+0.10(+6.25%)
Oct 29, 2008
1.550
1.620
1.550
1.600
202,535
-0.12(-6.98%)
Oct 28, 2008
1.600
1.720
1.570
1.720
457,126
+0.14(+8.86%)
Oct 27, 2008
1.550
1.680
1.550
1.580
318,019
-0.12(-7.06%)
Oct 24, 2008
1.700
1.720
1.560
1.700
389,898
-0.09(-5.03%)
Oct 23, 2008
1.790
1.840
1.700
1.790
266,949
-0.01(-0.56%)
Oct 22, 2008
1.800
1.900
1.710
1.800
172,540
-0.06(-3.23%)
Oct 21, 2008
1.860
1.950
1.850
1.860
243,153
-0.10(-5.10%)
Oct 20, 2008
1.960
2.000
1.910
1.960
143,820
+0.09(+4.81%)
Oct 17, 2008
1.870
1.960
1.800
1.870
352,602
-0.05(-2.60%)
Oct 16, 2008
1.920
1.940
1.800
1.920
277,764
+0.03(+1.59%)
Oct 15, 2008
1.890
2.030
1.890
1.890
159,657
-0.20(-9.57%)
Oct 14, 2008
1.950
2.180
2.010
2.090
427,045
+0.14(+7.18%)
Oct 13, 2008
1.950
1.980
1.840
1.950
321,698
+0.22(+12.72%)
Oct 10, 2008
1.730
1.950
1.670
1.730
876,213
-0.18(-9.42%)
Oct 09, 2008
1.910
2.100
1.900
1.910
699,921
-0.09(-4.50%)
Oct 08, 2008
2.000
2.000
1.820
2.000
873,774
-0.05(-2.44%)
Oct 07, 2008
1.950
2.190
2.010
2.050
755,154
+0.10(+5.13%)
Oct 06, 2008
1.950
2.110
1.900
1.950
638,017
-0.30(-13.33%)
Oct 03, 2008
2.250
2.350
2.200
2.250
243,853
+0.04(+1.81%)
Oct 02, 2008
2.210
2.290
2.150
2.210
209,585
+0.07(+3.27%)
Oct 01, 2008
2.140
2.230
2.060
2.140
189,509
-0.11(-4.89%)
Sep 30, 2008
2.250
2.290
2.150
2.250
188,365
+0.34(+17.80%)
Sep 29, 2008
2.320
2.370
1.900
1.910
285,358
-0.41(-17.67%)
Sep 26, 2008
2.320
2.350
2.190
2.320
198,506
+0.02(+0.87%)
Sep 25, 2008
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Sep 24, 2008
2.300
2.390
2.300
2.300
190,798
-0.01(-0.43%)
Sep 23, 2008
2.260
2.380
2.250
2.310
289,882
+0.05(+2.21%)
Sep 22, 2008
2.260
2.400
2.260
2.260
172,886
+0.00(+0.00%)
Sep 19, 2008
2.260
2.420
2.150
2.260
494,706
-0.03(-1.31%)
Sep 18, 2008
2.290
2.340
2.200
2.290
1,146,674
+0.08(+3.62%)
Sep 17, 2008
2.210
2.260
2.130
2.210
1,973,148
-0.07(-3.07%)
Sep 16, 2008
2.280
2.400
2.150
2.280
284,644
+0.13(+6.05%)
Sep 15, 2008
2.150
2.200
2.050
2.150
259,456
-0.06(-2.71%)
Sep 12, 2008
2.210
2.300
2.180
2.210
251,426
+0.07(+3.27%)
Sep 11, 2008
2.140
2.240
2.050
2.140
270,897
-0.04(-1.83%)
Sep 10, 2008
2.180
2.220
2.100
2.180
76,820
+0.11(+5.31%)
Sep 09, 2008
2.070
2.150
2.050
2.070
219,414
-0.06(-2.82%)
Sep 08, 2008
2.130
2.170
2.100
2.130
86,676
-0.01(-0.47%)
Sep 05, 2008
2.140
2.200
2.110
2.140
103,084
+0.01(+0.47%)
Sep 04, 2008
2.130
2.200
2.110
2.130
94,929
-0.05(-2.29%)
Sep 03, 2008
2.180
2.250
2.140
2.180
128,585
-0.10(-4.39%)
Sep 02, 2008
2.280
2.290
2.230
2.280
135,299
-0.08(-3.39%)
Aug 29, 2008
2.360
2.390
2.300
2.360
169,385
-0.11(-4.45%)
Aug 28, 2008
2.490
2.500
2.400
2.470
103,201
-0.02(-0.80%)
Aug 27, 2008
2.490
2.520
2.480
2.490
130,331
+0.01(+0.40%)
Aug 26, 2008
2.480
2.550
2.480
2.480
66,938
-0.04(-1.59%)
Aug 25, 2008
2.520
2.590
2.520
2.520
82,702
-0.05(-1.95%)
Aug 22, 2008
2.570
2.600
2.500
2.570
91,298
-0.14(-5.17%)
Aug 21, 2008
2.710
2.780
2.600
2.710
132,527
+0.08(+3.04%)
Aug 20, 2008
2.630
2.690
2.550
2.630
79,938
+0.01(+0.38%)
Aug 19, 2008
2.730
2.700
2.580
2.620
212,766
-0.11(-4.03%)
Aug 18, 2008
2.730
2.850
2.690
2.730
86,486
-0.08(-2.85%)
Aug 15, 2008
2.810
2.950
2.800
2.810
90,684
-0.05(-1.75%)
Aug 14, 2008
2.860
2.900
2.800
2.860
107,509
-0.01(-0.35%)
Aug 13, 2008
2.870
2.950
2.830
2.870
78,937
+0.03(+1.06%)
Aug 12, 2008
2.830
2.890
2.750
2.840
115,214
+0.01(+0.35%)
Aug 11, 2008
2.830
2.900
2.750
2.830
60,965
+0.10(+3.66%)
Aug 08, 2008
2.730
2.800
2.650
2.730
64,435
+0.20(+7.91%)
Aug 07, 2008
2.530
2.600
2.450
2.530
158,086
-0.08(-3.07%)
Aug 06, 2008
2.610
2.670
2.580
2.610
152,348
-0.08(-2.97%)
Aug 05, 2008
2.690
2.750
2.590
2.690
44,371
-0.11(-3.93%)
Aug 04, 2008
2.800
2.830
2.650
2.800
451,781
+0.35(+14.29%)
Aug 01, 2008
2.450
2.500
2.350
2.450
101,471
+0.15(+6.52%)
Jul 31, 2008
2.430
2.400
2.240
2.300
122,350
-0.13(-5.35%)
Jul 30, 2008
2.360
2.450
2.390
2.430
68,089
+0.07(+2.97%)
Jul 29, 2008
2.360
2.400
2.290
2.360
69,687
+0.00(+0.00%)
Jul 28, 2008
2.360
2.440
2.330
2.360
132,469
-0.02(-0.84%)
Jul 25, 2008
2.380
2.400
2.350
2.380
105,236
+0.01(+0.42%)
Jul 24, 2008
2.370
2.420
2.370
2.370
63,745
-0.02(-0.84%)
Jul 23, 2008
2.390
2.410
2.350
2.390
116,039
+0.03(+1.27%)
Jul 22, 2008
2.360
2.390
2.360
2.360
103,272
-0.04(-1.67%)
Jul 21, 2008
2.390
2.420
2.370
2.400
92,237
+0.01(+0.42%)
Jul 18, 2008
2.390
2.440
2.350
2.390
116,924
-0.03(-1.24%)
Jul 17, 2008
2.450
2.430
2.360
2.420
159,500
-0.03(-1.22%)
Jul 16, 2008
2.450
2.450
2.370
2.450
139,006
+0.12(+5.15%)
Jul 15, 2008
2.330
2.400
2.250
2.330
81,164
-0.02(-0.85%)
Jul 14, 2008
2.350
2.440
2.340
2.350
103,652
+0.03(+1.29%)
Jul 11, 2008
2.320
2.400
2.310
2.320
136,103
-0.10(-4.13%)
Jul 10, 2008
2.420
2.450
2.300
2.420
225,153
+0.12(+5.22%)
Jul 09, 2008
2.300
2.330
2.260
2.300
191,036
+0.14(+6.48%)
Jul 08, 2008
2.160
2.240
2.050
2.160
345,053
-0.04(-1.82%)
Jul 07, 2008
2.200
2.250
2.150
2.200
201,653
+0.10(+4.76%)
Jul 04, 2008
2.100
2.140
2.070
2.100
144,758
+0.00(+0.00%)
Jul 03, 2008
2.100
2.140
2.070
2.100
144,758
+0.04(+1.94%)
Jul 02, 2008
2.060
2.170
2.060
2.060
206,294
-0.12(-5.50%)
Jul 01, 2008
2.180
2.200
2.130
2.180
3,419,804
-0.02(-0.91%)
Jun 30, 2008
2.200
2.310
2.200
2.200
1,225,139
-0.15(-6.47%)
Jun 27, 2008
2.352
2.352
2.300
2.352
168,457
+0.04(+1.83%)
Jun 26, 2008
2.310
2.390
2.300
2.310
282,126
-0.07(-2.94%)
Jun 25, 2008
2.380
2.480
2.380
2.380
171,945
-0.03(-1.24%)
Jun 24, 2008
2.410
2.480
2.380
2.410
85,611
-0.05(-2.03%)
Jun 23, 2008
2.410
2.490
2.350
2.460
477,635
+0.05(+2.07%)
Jun 20, 2008
2.410
2.410
2.300
2.410
205,164
+0.01(+0.42%)
Jun 19, 2008
2.400
2.410
2.400
2.400
44,527
-0.05(-2.04%)
Jun 18, 2008
2.450
2.460
2.420
2.450
78,826
-0.05(-2.00%)
Jun 17, 2008
2.500
2.510
2.500
2.500
67,140
-0.06(-2.34%)
Jun 16, 2008
2.560
2.600
2.500
2.560
42,562
+0.06(+2.40%)
Jun 13, 2008
2.500
2.510
2.450
2.500
288,687
-0.01(-0.42%)
Jun 12, 2008
2.511
2.520
2.450
2.511
152,488
-0.02(-0.77%)
Jun 11, 2008
2.530
2.570
2.520
2.530
155,160
-0.01(-0.39%)
Jun 10, 2008
2.540
2.550
2.540
2.540
67,006
-0.11(-4.15%)
Jun 09, 2008
2.650
2.650
2.550
2.650
36,222
+0.00(+0.00%)
Jun 06, 2008
2.650
2.660
2.600
2.650
384,720
+0.00(+0.00%)
Jun 05, 2008
2.650
2.671
2.550
2.650
131,557
+0.00(+0.00%)
Jun 04, 2008
2.650
2.680
2.600
2.650
93,360
-0.04(-1.49%)
Jun 03, 2008
2.690
2.720
2.650
2.690
234,345
+0.06(+2.28%)
Jun 02, 2008
2.630
2.640
2.550
2.630
1,050,350
-0.05(-1.87%)
May 30, 2008
2.580
2.690
2.580
2.680
161,787
+0.10(+3.88%)
May 29, 2008
2.580
2.590
2.520
2.580
2,451,366
+0.03(+1.18%)
May 28, 2008
2.550
2.580
2.450
2.550
378,138
-0.05(-1.92%)
May 27, 2008
2.510
2.670
2.400
2.600
537,414
+0.09(+3.59%)
May 26, 2008
2.510
2.630
2.500
2.510
84,851
+0.00(+0.00%)
May 23, 2008
2.510
2.630
2.500
2.510
84,851
-0.04(-1.57%)
May 22, 2008
2.550
2.700
2.550
2.550
32,654
+0.00(+0.00%)
May 21, 2008
2.550
2.650
2.550
2.550
61,302
-0.04(-1.54%)
May 20, 2008
2.590
2.650
2.590
2.590
59,258
-0.11(-4.07%)
May 19, 2008
2.750
2.770
2.700
2.700
61,455
-0.05(-1.82%)
May 16, 2008
2.750
2.800
2.700
2.750
76,327
+0.05(+1.85%)
May 15, 2008
2.700
2.800
2.700
2.700
46,071
-0.11(-3.91%)
May 14, 2008
2.850
2.860
2.800
2.810
59,012
-0.04(-1.40%)
May 13, 2008
2.850
2.890
2.750
2.850
73,605
+0.02(+0.71%)
May 12, 2008
2.830
2.870
2.750
2.830
78,409
-0.02(-0.70%)
May 09, 2008
2.950
2.940
2.850
2.850
34,916
-0.10(-3.39%)
May 08, 2008
2.950
3.050
2.950
2.950
38,688
+0.05(+1.72%)
May 07, 2008
2.900
3.050
2.900
2.900
49,976
-0.16(-5.23%)
May 06, 2008
3.060
3.100
3.000
3.060
48,242
+0.06(+2.00%)
May 05, 2008
3.000
3.050
3.000
3.000
34,715
-0.02(-0.66%)
May 02, 2008
3.030
3.100
3.000
3.020
110,179
-0.01(-0.33%)
May 01, 2008
3.030
3.150
3.000
3.030
47,680
+0.03(+1.00%)
Apr 30, 2008
3.000
3.100
3.000
3.000
128,892
-0.07(-2.28%)
Apr 29, 2008
3.070
3.150
3.050
3.070
68,778
-0.03(-0.97%)
Apr 28, 2008
3.100
3.150
3.000
3.100
103,979
+0.29(+10.32%)
Apr 25, 2008
2.740
2.850
2.800
2.810
66,697
+0.07(+2.55%)
Apr 24, 2008
2.740
2.800
2.700
2.740
108,668
-0.07(-2.49%)
Apr 23, 2008
2.810
2.900
2.800
2.810
61,557
+0.05(+1.81%)
Apr 22, 2008
2.760
2.830
2.750
2.760
141,903
-0.17(-5.80%)
Apr 21, 2008
2.930
2.940
2.880
2.930
114,447
+0.02(+0.69%)
Apr 18, 2008
2.910
3.100
2.900
2.910
285,980
+0.06(+2.11%)
Apr 17, 2008
2.850
2.950
2.800
2.850
89,603
-0.05(-1.72%)
Apr 16, 2008
2.900
2.950
2.800
2.900
64,033
+0.05(+1.75%)
Apr 15, 2008
2.850
2.900
2.750
2.850
248,826
+0.00(+0.00%)
Apr 14, 2008
2.660
2.950
2.800
2.850
33,425
+0.19(+7.14%)
Apr 11, 2008
2.750
2.800
2.650
2.660
47,854
-0.09(-3.27%)
Apr 10, 2008
2.750
2.950
2.750
2.750
67,791
-0.10(-3.51%)
Apr 09, 2008
2.850
3.040
2.850
2.850
97,538
-0.25(-8.06%)
Apr 08, 2008
3.100
3.121
3.010
3.100
2,659,326
+0.00(+0.00%)
Apr 07, 2008
3.100
3.150
3.100
3.100
6,160,551
+0.10(+3.33%)
Apr 04, 2008
3.000
3.050
2.900
3.000
130,872
+0.20(+7.14%)
Apr 03, 2008
2.800
2.800
2.750
2.800
63,556
-0.05(-1.75%)
Apr 02, 2008
2.750
2.900
2.800
2.850
96,790
+0.10(+3.64%)
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.