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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
6.990
7.220
6.690
6.850
649,976
-0.04(-0.58%)
Mar 30, 2010
6.590
6.990
6.550
6.890
313,322
+0.26(+3.92%)
Mar 29, 2010
6.750
6.750
6.470
6.630
195,255
-0.06(-0.90%)
Mar 26, 2010
6.750
6.790
6.680
6.690
101,133
-0.06(-0.89%)
Mar 25, 2010
6.710
6.860
6.670
6.750
879,983
+0.00(+0.00%)
Mar 24, 2010
6.870
6.880
6.690
6.750
109,891
-0.13(-1.89%)
Mar 23, 2010
6.660
6.920
6.660
6.880
257,062
+0.10(+1.47%)
Mar 22, 2010
6.420
6.840
6.360
6.780
226,544
+0.23(+3.51%)
Mar 19, 2010
6.810
6.850
6.480
6.550
214,162
-0.24(-3.53%)
Mar 18, 2010
6.810
6.900
6.740
6.790
132,887
-0.06(-0.88%)
Mar 17, 2010
6.800
7.050
6.660
6.850
244,567
+0.10(+1.48%)
Mar 16, 2010
6.420
6.800
6.340
6.750
334,515
+0.23(+3.53%)
Mar 15, 2010
6.530
6.600
6.330
6.520
176,627
+0.02(+0.31%)
Mar 12, 2010
6.350
6.500
6.250
6.500
82,624
+0.10(+1.56%)
Mar 11, 2010
6.530
6.570
6.230
6.400
251,196
-0.10(-1.54%)
Mar 10, 2010
6.460
6.560
6.360
6.500
126,914
+0.02(+0.31%)
Mar 09, 2010
6.420
6.540
6.400
6.480
139,484
+0.02(+0.31%)
Mar 08, 2010
6.400
6.550
6.400
6.460
114,002
+0.06(+0.94%)
Mar 05, 2010
6.360
6.510
6.300
6.400
79,505
+0.02(+0.31%)
Mar 04, 2010
6.630
6.630
6.300
6.380
158,667
-0.02(-0.31%)
Mar 03, 2010
6.440
6.500
6.290
6.400
213,913
-0.03(-0.47%)
Mar 02, 2010
6.200
6.630
6.170
6.430
646,502
+0.25(+4.05%)
Mar 01, 2010
5.980
6.300
5.980
6.180
103,414
+0.19(+3.17%)
Feb 26, 2010
5.820
6.100
5.750
5.990
182,306
+0.09(+1.53%)
Feb 25, 2010
6.090
6.100
5.840
5.900
218,971
-0.20(-3.28%)
Feb 24, 2010
5.940
6.140
5.938
6.100
233,006
+0.16(+2.69%)
Feb 23, 2010
6.000
6.200
5.800
5.940
351,353
-0.12(-1.98%)
Feb 22, 2010
5.650
6.310
5.650
6.060
562,317
+0.32(+5.57%)
Feb 19, 2010
5.810
5.810
5.640
5.740
377,080
+0.02(+0.35%)
Feb 18, 2010
5.730
5.760
5.640
5.720
114,782
-0.05(-0.87%)
Feb 17, 2010
5.800
5.950
5.610
5.770
237,381
-0.11(-1.87%)
Feb 16, 2010
5.880
6.000
5.720
5.880
209,127
+0.05(+0.86%)
Feb 12, 2010
5.730
5.830
5.830
5.830
252,500
+0.11(+1.92%)
Feb 11, 2010
5.330
5.820
5.310
5.720
557,637
+0.31(+5.73%)
Feb 10, 2010
5.230
5.570
5.110
5.410
304,737
+0.07(+1.31%)
Feb 09, 2010
5.020
5.420
5.020
5.340
189,418
+0.29(+5.74%)
Feb 08, 2010
5.080
5.160
4.940
5.050
35,037
+0.02(+0.40%)
Feb 05, 2010
5.090
5.090
4.830
5.030
97,863
+0.01(+0.20%)
Feb 04, 2010
5.000
5.120
4.950
5.020
74,118
-0.02(-0.40%)
Feb 03, 2010
4.870
5.200
4.760
5.040
212,683
+0.29(+6.11%)
Feb 02, 2010
4.850
4.870
4.720
4.750
147,371
-0.16(-3.26%)
Feb 01, 2010
4.610
5.050
4.530
4.910
107,576
+0.21(+4.47%)
Jan 29, 2010
4.850
4.960
4.600
4.700
109,140
-0.08(-1.67%)
Jan 28, 2010
5.020
5.020
4.600
4.780
211,196
-0.17(-3.43%)
Jan 27, 2010
5.220
5.250
4.930
4.950
228,343
-0.29(-5.53%)
Jan 26, 2010
5.150
5.260
5.070
5.240
218,690
+0.08(+1.55%)
Jan 25, 2010
5.190
5.250
5.090
5.160
69,202
+0.09(+1.78%)
Jan 22, 2010
5.270
5.380
5.070
5.070
392,007
-0.34(-6.28%)
Jan 21, 2010
5.280
5.480
5.250
5.410
201,156
+0.18(+3.44%)
Jan 20, 2010
5.200
5.470
5.200
5.230
212,719
+0.03(+0.58%)
Jan 19, 2010
5.200
5.360
5.200
5.200
59,742
-0.05(-0.95%)
Jan 15, 2010
5.150
5.250
5.250
5.250
154,000
+0.06(+1.16%)
Jan 14, 2010
5.110
5.300
5.080
5.190
44,609
+0.01(+0.19%)
Jan 13, 2010
5.090
5.210
5.000
5.180
163,385
+0.13(+2.57%)
Jan 12, 2010
5.070
5.200
5.000
5.050
71,482
-0.06(-1.17%)
Jan 11, 2010
5.070
5.110
5.050
5.110
24,946
-0.02(-0.39%)
Jan 08, 2010
5.020
5.155
5.010
5.130
51,737
+0.04(+0.79%)
Jan 07, 2010
5.200
5.200
4.990
5.090
118,402
-0.09(-1.74%)
Jan 06, 2010
5.200
5.370
5.150
5.180
62,030
-0.02(-0.38%)
Jan 05, 2010
5.160
5.380
5.160
5.200
83,522
-0.01(-0.19%)
Jan 04, 2010
5.200
5.250
5.170
5.210
91,358
-0.02(-0.38%)
Dec 31, 2009
5.030
5.230
5.230
5.230
299,400
+0.30(+6.09%)
Dec 30, 2009
4.990
4.990
4.800
4.930
224,573
-0.02(-0.40%)
Dec 29, 2009
4.680
5.000
4.490
4.950
267,942
+0.30(+6.45%)
Dec 28, 2009
4.710
4.800
4.620
4.650
28,526
-0.11(-2.31%)
Dec 24, 2009
4.770
4.770
4.624
4.760
21,864
-0.04(-0.83%)
Dec 23, 2009
4.800
4.830
4.620
4.800
21,100
+0.01(+0.21%)
Dec 22, 2009
4.770
4.890
4.740
4.790
154,432
+0.02(+0.42%)
Dec 21, 2009
4.640
4.770
4.430
4.770
255,219
+0.17(+3.70%)
Dec 18, 2009
4.550
4.700
4.490
4.600
45,745
+0.02(+0.44%)
Dec 17, 2009
4.570
4.640
4.520
4.580
27,622
-0.12(-2.55%)
Dec 16, 2009
4.810
4.850
4.630
4.700
64,059
-0.10(-2.08%)
Dec 15, 2009
4.780
4.850
4.721
4.800
128,395
+0.05(+1.05%)
Dec 14, 2009
4.610
4.850
4.520
4.750
234,759
+0.20(+4.40%)
Dec 11, 2009
4.480
4.610
4.380
4.550
70,322
+0.04(+0.89%)
Dec 10, 2009
4.590
4.600
4.510
4.510
47,245
-0.11(-2.38%)
Dec 09, 2009
4.690
4.730
4.570
4.620
183,643
-0.05(-1.07%)
Dec 08, 2009
4.470
4.772
4.470
4.670
110,564
+0.02(+0.43%)
Dec 07, 2009
4.300
4.680
4.300
4.650
262,789
+0.19(+4.14%)
Dec 04, 2009
4.470
4.600
4.380
4.465
172,607
+0.01(+0.34%)
Dec 03, 2009
4.300
4.490
4.260
4.450
91,834
+0.17(+3.97%)
Dec 02, 2009
4.300
4.420
4.280
4.280
97,127
-0.03(-0.70%)
Dec 01, 2009
4.354
4.380
4.300
4.310
80,308
+0.02(+0.47%)
Nov 30, 2009
4.310
4.350
4.250
4.290
75,859
-0.04(-0.92%)
Nov 27, 2009
4.270
4.340
4.090
4.330
21,198
-0.01(-0.23%)
Nov 25, 2009
4.200
4.340
4.200
4.340
29,970
+0.09(+2.12%)
Nov 24, 2009
4.250
4.300
4.230
4.250
211,117
-0.05(-1.16%)
Nov 23, 2009
4.390
4.430
4.180
4.300
623,253
-0.08(-1.83%)
Nov 20, 2009
4.500
4.500
4.330
4.380
68,421
-0.09(-2.01%)
Nov 19, 2009
4.490
4.500
4.370
4.470
143,488
-0.03(-0.67%)
Nov 18, 2009
4.340
4.530
4.300
4.500
81,558
+0.05(+1.12%)
Nov 17, 2009
4.300
4.510
4.300
4.450
64,238
-0.02(-0.45%)
Nov 16, 2009
4.510
4.520
4.320
4.470
89,686
+0.01(+0.22%)
Nov 13, 2009
4.150
4.500
4.012
4.460
308,943
+0.31(+7.47%)
Nov 12, 2009
4.020
4.170
4.020
4.150
161,898
+0.07(+1.72%)
Nov 11, 2009
4.090
4.120
4.020
4.080
322,529
-0.03(-0.73%)
Nov 10, 2009
4.220
4.250
4.050
4.110
264,684
-0.16(-3.75%)
Nov 09, 2009
4.340
4.440
4.190
4.270
179,419
-0.10(-2.29%)
Nov 06, 2009
4.490
4.530
4.340
4.370
116,449
-0.03(-0.68%)
Nov 05, 2009
4.310
4.530
4.270
4.400
106,373
+0.04(+0.92%)
Nov 04, 2009
4.300
4.380
4.290
4.360
180,925
+0.11(+2.59%)
Nov 03, 2009
4.260
4.280
4.060
4.250
212,188
-0.10(-2.30%)
Nov 02, 2009
4.340
4.440
4.270
4.350
120,201
-0.04(-0.91%)
Oct 30, 2009
4.340
4.590
4.300
4.390
107,692
-0.03(-0.68%)
Oct 29, 2009
4.380
4.510
4.370
4.420
128,131
+0.10(+2.31%)
Oct 28, 2009
4.280
4.530
4.280
4.320
119,984
+0.00(+0.00%)
Oct 27, 2009
4.500
4.500
4.280
4.320
177,844
-0.22(-4.85%)
Oct 26, 2009
4.700
4.760
4.450
4.540
61,851
-0.13(-2.78%)
Oct 23, 2009
4.630
4.700
4.550
4.670
66,811
+0.04(+0.86%)
Oct 22, 2009
4.950
4.950
4.560
4.630
256,952
-0.29(-5.89%)
Oct 21, 2009
4.960
5.000
4.920
4.920
124,492
-0.06(-1.20%)
Oct 20, 2009
5.000
5.020
4.930
4.980
123,147
-0.03(-0.60%)
Oct 19, 2009
4.910
5.020
4.900
5.010
128,632
+0.08(+1.62%)
Oct 16, 2009
4.900
5.000
4.880
4.930
77,213
-0.06(-1.20%)
Oct 15, 2009
4.950
5.000
4.920
4.990
151,342
+0.00(+0.00%)
Oct 14, 2009
4.990
4.990
4.960
4.990
76,160
+0.01(+0.20%)
Oct 13, 2009
4.900
4.980
4.880
4.980
112,755
+0.07(+1.43%)
Oct 12, 2009
4.910
4.950
4.850
4.910
59,773
+0.02(+0.41%)
Oct 09, 2009
4.860
4.950
4.860
4.890
121,152
+0.05(+1.03%)
Oct 08, 2009
4.990
5.000
4.840
4.840
67,300
-0.19(-3.78%)
Oct 07, 2009
5.011
5.030
4.900
5.030
32,163
-0.02(-0.40%)
Oct 06, 2009
5.010
5.180
5.000
5.050
147,764
+0.06(+1.20%)
Oct 05, 2009
4.860
5.010
4.860
4.990
111,954
+0.13(+2.67%)
Oct 02, 2009
5.040
5.110
4.830
4.860
282,974
-0.18(-3.57%)
Oct 01, 2009
5.200
5.200
5.020
5.040
404,663
-0.21(-4.00%)
Sep 30, 2009
5.270
5.270
5.160
5.250
147,461
+0.02(+0.38%)
Sep 29, 2009
5.250
5.280
5.160
5.230
110,922
-0.06(-1.13%)
Sep 28, 2009
5.180
5.300
5.130
5.290
142,919
+0.10(+1.93%)
Sep 25, 2009
5.070
5.200
5.050
5.190
140,788
+0.07(+1.37%)
Sep 24, 2009
5.200
5.210
5.010
5.120
317,712
-0.06(-1.16%)
Sep 23, 2009
5.250
5.300
5.130
5.180
149,126
-0.03(-0.58%)
Sep 22, 2009
5.150
5.260
5.130
5.210
218,281
+0.01(+0.19%)
Sep 21, 2009
5.160
5.210
5.090
5.200
90,695
+0.00(+0.00%)
Sep 18, 2009
5.110
5.280
5.090
5.200
158,605
+0.01(+0.19%)
Sep 17, 2009
5.180
5.290
5.124
5.190
171,818
-0.01(-0.19%)
Sep 16, 2009
5.260
5.410
5.080
5.200
596,394
-0.08(-1.52%)
Sep 15, 2009
5.230
5.320
5.050
5.280
252,218
-0.02(-0.38%)
Sep 14, 2009
5.180
5.300
5.180
5.300
78,683
+0.08(+1.53%)
Sep 11, 2009
5.180
5.220
5.130
5.220
230,092
+0.00(+0.00%)
Sep 10, 2009
5.210
5.290
5.150
5.220
211,611
-0.05(-0.95%)
Sep 09, 2009
5.210
5.290
5.150
5.270
303,758
+0.07(+1.35%)
Sep 08, 2009
5.240
5.290
5.150
5.200
39,036
+0.02(+0.39%)
Sep 04, 2009
5.160
5.210
5.070
5.180
53,323
+0.04(+0.78%)
Sep 03, 2009
5.120
5.205
5.040
5.140
37,647
+0.11(+2.19%)
Sep 02, 2009
4.990
5.290
4.930
5.030
272,672
+0.04(+0.80%)
Sep 01, 2009
5.100
5.280
4.960
4.990
264,943
-0.16(-3.11%)
Aug 31, 2009
5.260
5.400
5.090
5.150
232,284
-0.10(-1.90%)
Aug 28, 2009
5.250
5.330
5.190
5.250
252,219
+0.08(+1.55%)
Aug 27, 2009
5.110
5.240
5.010
5.170
306,608
+0.03(+0.58%)
Aug 26, 2009
4.960
5.230
4.900
5.140
340,844
+0.07(+1.38%)
Aug 25, 2009
5.100
5.180
4.910
5.070
366,988
+0.02(+0.40%)
Aug 24, 2009
5.050
5.100
4.950
5.050
161,779
+0.00(+0.00%)
Aug 21, 2009
4.950
5.050
4.830
5.050
74,484
+0.12(+2.43%)
Aug 20, 2009
4.790
5.000
4.790
4.930
34,775
+0.08(+1.65%)
Aug 19, 2009
4.850
4.950
4.810
4.850
33,374
+0.00(+0.00%)
Aug 18, 2009
4.820
5.000
4.820
4.850
36,900
+0.03(+0.62%)
Aug 17, 2009
5.040
5.040
4.750
4.820
113,737
-0.29(-5.68%)
Aug 14, 2009
5.100
5.190
4.990
5.110
122,570
-0.08(-1.54%)
Aug 13, 2009
5.240
5.300
5.070
5.190
79,681
-0.03(-0.57%)
Aug 12, 2009
5.150
5.320
5.040
5.220
94,465
-0.06(-1.14%)
Aug 11, 2009
5.170
5.330
5.000
5.280
144,762
+0.08(+1.54%)
Aug 10, 2009
5.320
5.320
5.120
5.200
62,351
-0.14(-2.62%)
Aug 07, 2009
5.180
5.380
5.100
5.340
96,091
+0.16(+3.09%)
Aug 06, 2009
5.190
5.260
5.030
5.180
120,668
-0.06(-1.15%)
Aug 05, 2009
5.304
5.390
5.170
5.240
53,703
-0.05(-0.95%)
Aug 04, 2009
5.150
5.290
5.040
5.290
112,883
+0.21(+4.13%)
Aug 03, 2009
5.250
5.270
5.000
5.080
118,085
-0.10(-1.93%)
Jul 31, 2009
5.370
5.420
5.050
5.180
107,708
-0.30(-5.47%)
Jul 30, 2009
5.380
5.500
5.140
5.480
116,184
+0.10(+1.86%)
Jul 29, 2009
5.200
5.400
5.200
5.380
116,361
-0.02(-0.37%)
Jul 28, 2009
5.100
5.400
5.030
5.400
327,873
+0.31(+6.09%)
Jul 27, 2009
5.110
5.160
5.010
5.090
52,752
-0.09(-1.74%)
Jul 24, 2009
5.190
5.240
5.000
5.180
26,648
+0.04(+0.78%)
Jul 23, 2009
5.090
5.270
5.040
5.140
66,185
+0.07(+1.38%)
Jul 22, 2009
5.040
5.170
5.040
5.070
28,451
-0.04(-0.78%)
Jul 21, 2009
5.140
5.160
4.850
5.110
74,934
-0.10(-1.92%)
Jul 20, 2009
5.220
5.300
5.140
5.210
40,672
+0.08(+1.56%)
Jul 17, 2009
5.160
5.180
5.020
5.130
99,558
-0.08(-1.54%)
Jul 16, 2009
5.160
5.270
5.030
5.210
79,586
+0.10(+1.96%)
Jul 15, 2009
4.800
5.290
4.800
5.110
304,304
+0.26(+5.36%)
Jul 14, 2009
4.630
4.980
4.630
4.850
110,059
+0.16(+3.41%)
Jul 13, 2009
4.590
4.740
4.510
4.690
120,170
-0.04(-0.85%)
Jul 10, 2009
4.870
4.870
4.640
4.730
138,094
-0.08(-1.66%)
Jul 09, 2009
4.800
4.990
4.740
4.810
59,956
+0.01(+0.21%)
Jul 08, 2009
4.880
5.050
4.723
4.800
105,632
+0.02(+0.42%)
Jul 07, 2009
4.920
5.080
4.760
4.780
224,863
-0.23(-4.59%)
Jul 06, 2009
4.980
5.110
4.800
5.010
67,033
-0.15(-2.91%)
Jul 02, 2009
5.130
5.280
5.080
5.160
93,302
-0.07(-1.34%)
Jul 01, 2009
4.890
5.350
4.890
5.230
278,356
+0.23(+4.60%)
Jun 30, 2009
5.000
5.090
4.800
5.000
292,531
-0.02(-0.40%)
Jun 29, 2009
5.000
5.050
4.790
5.020
127,949
+0.08(+1.62%)
Jun 26, 2009
4.910
5.130
4.660
4.940
440,831
+0.10(+2.07%)
Jun 25, 2009
4.740
4.950
4.710
4.840
102,985
+0.09(+1.89%)
Jun 24, 2009
4.770
4.850
4.650
4.750
95,031
+0.00(+0.00%)
Jun 23, 2009
4.890
4.960
4.630
4.750
204,223
-0.18(-3.65%)
Jun 22, 2009
5.100
5.130
4.840
4.930
121,008
-0.11(-2.18%)
Jun 19, 2009
5.140
5.280
5.000
5.040
123,559
-0.18(-3.45%)
Jun 18, 2009
5.300
5.600
4.840
5.220
485,830
-0.08(-1.51%)
Jun 17, 2009
5.150
5.300
4.870
5.300
343,642
+0.30(+6.00%)
Jun 16, 2009
5.000
5.240
4.940
5.000
410,360
+0.05(+1.01%)
Jun 15, 2009
5.200
5.250
4.950
4.950
588,112
+0.31(+6.68%)
Jun 12, 2009
4.580
4.690
4.570
4.640
104,322
+0.02(+0.43%)
Jun 11, 2009
4.370
4.650
4.360
4.620
297,508
+0.25(+5.72%)
Jun 10, 2009
4.500
4.600
4.110
4.370
217,462
-0.05(-1.13%)
Jun 09, 2009
4.110
4.630
4.110
4.420
354,918
+0.31(+7.54%)
Jun 08, 2009
3.940
4.110
3.895
4.110
198,772
+0.06(+1.48%)
Jun 05, 2009
4.020
4.170
3.880
4.050
61,698
+0.01(+0.25%)
Jun 04, 2009
4.100
4.150
3.880
4.040
84,105
-0.11(-2.65%)
Jun 03, 2009
4.170
4.210
3.940
4.150
55,309
-0.06(-1.43%)
Jun 02, 2009
4.000
4.270
4.000
4.210
46,946
+0.08(+1.94%)
Jun 01, 2009
3.890
4.270
3.850
4.130
83,706
+0.23(+5.90%)
May 29, 2009
3.990
4.020
3.800
3.900
54,943
+0.00(+0.00%)
May 28, 2009
3.910
3.940
3.790
3.900
68,120
+0.02(+0.52%)
May 27, 2009
3.875
3.960
3.770
3.880
41,414
+0.04(+1.04%)
May 26, 2009
3.650
3.890
3.650
3.840
62,400
+0.13(+3.50%)
May 22, 2009
3.620
3.800
3.570
3.710
64,588
+0.04(+1.09%)
May 21, 2009
3.810
3.850
3.410
3.670
187,169
-0.22(-5.66%)
May 20, 2009
3.970
4.020
3.880
3.890
59,036
-0.05(-1.27%)
May 19, 2009
3.930
4.090
3.920
3.940
97,986
+0.07(+1.81%)
May 18, 2009
3.790
4.070
3.790
3.870
49,050
+0.17(+4.59%)
May 15, 2009
3.710
3.880
3.660
3.700
42,456
-0.08(-2.12%)
May 14, 2009
3.560
3.780
3.550
3.780
59,386
+0.22(+6.18%)
May 13, 2009
3.710
3.910
3.510
3.560
134,274
-0.35(-8.95%)
May 12, 2009
4.150
4.150
3.700
3.910
229,154
-0.20(-4.87%)
May 11, 2009
4.420
4.420
4.050
4.110
55,797
-0.31(-7.01%)
May 08, 2009
4.260
4.420
4.050
4.420
130,742
+0.27(+6.51%)
May 07, 2009
4.280
4.280
3.990
4.150
75,272
-0.06(-1.43%)
May 06, 2009
4.420
4.420
4.200
4.210
29,340
-0.17(-3.88%)
May 05, 2009
4.490
4.490
4.340
4.380
80,765
-0.04(-0.90%)
May 04, 2009
4.290
4.460
4.240
4.420
123,983
+0.17(+4.00%)
May 01, 2009
4.350
4.420
4.220
4.250
59,754
-0.12(-2.75%)
Apr 30, 2009
4.100
4.400
4.050
4.370
220,179
+0.23(+5.56%)
Apr 29, 2009
3.910
4.140
3.910
4.140
189,222
+0.25(+6.43%)
Apr 28, 2009
3.850
3.890
3.720
3.890
112,267
+0.06(+1.57%)
Apr 27, 2009
3.900
3.970
3.740
3.830
123,420
-0.17(-4.25%)
Apr 24, 2009
3.750
4.000
3.690
4.000
105,613
+0.22(+5.82%)
Apr 23, 2009
3.640
3.790
3.640
3.780
25,506
+0.13(+3.56%)
Apr 22, 2009
3.650
3.770
3.640
3.650
64,846
-0.09(-2.41%)
Apr 21, 2009
3.500
3.770
3.500
3.740
102,403
+0.16(+4.47%)
Apr 20, 2009
3.800
3.800
3.320
3.580
167,162
-0.02(-0.56%)
Apr 17, 2009
3.510
3.770
3.365
3.600
81,393
+0.10(+2.86%)
Apr 16, 2009
3.350
3.500
3.230
3.500
257,316
+0.14(+4.17%)
Apr 15, 2009
3.270
3.450
3.270
3.360
87,968
-0.02(-0.59%)
Apr 14, 2009
3.270
3.440
3.260
3.380
114,944
-0.01(-0.29%)
Apr 13, 2009
3.400
3.510
3.260
3.390
96,330
+0.02(+0.59%)
Apr 09, 2009
3.250
3.520
3.190
3.370
201,615
+0.12(+3.69%)
Apr 08, 2009
3.460
3.460
3.020
3.250
323,289
-0.10(-2.99%)
Apr 07, 2009
3.610
3.670
3.240
3.350
93,623
-0.23(-6.42%)
Apr 06, 2009
3.400
3.800
3.310
3.580
172,232
+0.02(+0.56%)
Apr 03, 2009
3.410
3.600
3.280
3.560
84,133
+0.21(+6.27%)
Apr 02, 2009
3.280
3.570
3.280
3.350
250,578
-0.04(-1.18%)
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.