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
Arbor Realty Trust
(NY:
ABR
)
13.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2012
1.789
1.795
1.760
1.785
88,968
-0.01(-0.53%)
Mar 29, 2012
1.865
1.865
1.779
1.795
158,194
-0.06(-3.44%)
Mar 28, 2012
1.827
1.891
1.827
1.859
148,194
+0.03(+1.75%)
Mar 27, 2012
1.881
1.897
1.827
1.827
114,478
-0.04(-2.22%)
Mar 26, 2012
1.817
1.881
1.814
1.869
245,109
+0.07(+4.09%)
Mar 23, 2012
1.801
1.821
1.763
1.795
131,403
+0.01(+0.54%)
Mar 22, 2012
1.785
1.798
1.738
1.785
121,081
+0.01(+0.36%)
Mar 21, 2012
1.785
1.810
1.779
1.779
217,968
-0.03(-1.42%)
Mar 20, 2012
1.690
1.811
1.690
1.805
257,065
+0.09(+5.41%)
Mar 19, 2012
1.693
1.725
1.693
1.712
191,838
+0.01(+0.75%)
Mar 16, 2012
1.731
1.734
1.680
1.699
406,099
-0.02(-0.93%)
Mar 15, 2012
1.709
1.738
1.693
1.715
371,159
+0.00(+0.19%)
Mar 14, 2012
1.686
1.754
1.686
1.712
135,880
+0.01(+0.56%)
Mar 13, 2012
1.699
1.726
1.696
1.702
191,703
-0.00(-0.19%)
Mar 12, 2012
1.709
1.741
1.702
1.706
117,221
-0.00(-0.19%)
Mar 09, 2012
1.706
1.709
1.699
1.709
130,611
+0.00(+0.00%)
Mar 08, 2012
1.667
1.725
1.664
1.709
350,755
+0.04(+2.10%)
Mar 07, 2012
1.575
1.674
1.571
1.674
237,914
+0.10(+6.07%)
Mar 06, 2012
1.571
1.616
1.565
1.578
207,792
-0.01(-0.60%)
Mar 05, 2012
1.581
1.597
1.568
1.587
227,316
+0.02(+1.28%)
Mar 02, 2012
1.514
1.568
1.514
1.567
517,873
+0.05(+3.31%)
Mar 01, 2012
1.514
1.533
1.501
1.517
87,350
-0.02(-1.04%)
Feb 29, 2012
1.485
1.533
1.472
1.533
372,167
+0.05(+3.23%)
Feb 28, 2012
1.511
1.511
1.463
1.485
113,893
-0.03(-1.69%)
Feb 27, 2012
1.527
1.527
1.495
1.511
100,296
-0.01(-0.84%)
Feb 24, 2012
1.536
1.536
1.501
1.524
223,475
+0.00(+0.00%)
Feb 23, 2012
1.495
1.524
1.485
1.524
58,793
+0.03(+1.71%)
Feb 22, 2012
1.508
1.508
1.456
1.498
165,044
+0.00(+0.21%)
Feb 21, 2012
1.508
1.516
1.463
1.495
86,464
-0.03(-1.89%)
Feb 17, 2012
1.543
1.546
1.498
1.524
58,389
-0.02(-1.04%)
Feb 16, 2012
1.562
1.565
1.520
1.540
49,551
-0.01(-0.62%)
Feb 15, 2012
1.504
1.549
1.504
1.549
113,204
+0.05(+3.63%)
Feb 14, 2012
1.479
1.514
1.469
1.495
167,915
+0.01(+0.86%)
Feb 13, 2012
1.450
1.482
1.450
1.482
92,252
+0.03(+2.20%)
Feb 10, 2012
1.456
1.469
1.437
1.450
182,927
-0.02(-1.09%)
Feb 09, 2012
1.460
1.475
1.444
1.466
179,271
+0.01(+0.44%)
Feb 08, 2012
1.418
1.463
1.418
1.460
147,665
+0.03(+1.78%)
Feb 07, 2012
1.405
1.450
1.405
1.434
212,670
+0.02(+1.35%)
Feb 06, 2012
1.373
1.434
1.357
1.415
380,307
+0.05(+3.50%)
Feb 03, 2012
1.364
1.377
1.332
1.367
273,117
+0.02(+1.18%)
Feb 02, 2012
1.348
1.364
1.326
1.351
152,283
+0.02(+1.44%)
Feb 01, 2012
1.364
1.364
1.329
1.332
102,187
-0.02(-1.65%)
Jan 31, 2012
1.373
1.373
1.341
1.354
82,037
-0.01(-0.47%)
Jan 30, 2012
1.348
1.389
1.338
1.361
155,376
+0.02(+1.19%)
Jan 27, 2012
1.341
1.367
1.341
1.345
110,696
-0.00(-0.24%)
Jan 26, 2012
1.354
1.370
1.345
1.348
82,966
-0.01(-0.71%)
Jan 25, 2012
1.341
1.373
1.341
1.357
70,474
+0.00(+0.24%)
Jan 24, 2012
1.361
1.386
1.348
1.354
72,528
+0.00(+0.24%)
Jan 23, 2012
1.348
1.386
1.348
1.351
72,115
-0.01(-0.94%)
Jan 20, 2012
1.357
1.396
1.297
1.364
193,929
+0.01(+0.47%)
Jan 19, 2012
1.322
1.373
1.322
1.357
93,793
+0.03(+1.92%)
Jan 18, 2012
1.316
1.428
1.306
1.332
181,803
+0.02(+1.46%)
Jan 17, 2012
1.313
1.348
1.313
1.313
90,158
+0.00(+0.00%)
Jan 13, 2012
1.316
1.316
1.294
1.313
108,724
-0.00(-0.24%)
Jan 12, 2012
1.255
1.322
1.255
1.316
210,748
+0.06(+4.83%)
Jan 11, 2012
1.204
1.271
1.195
1.255
190,329
+0.06(+4.80%)
Jan 10, 2012
1.195
1.211
1.182
1.198
117,950
+0.01(+0.81%)
Jan 09, 2012
1.150
1.207
1.150
1.188
163,375
+0.04(+3.33%)
Jan 06, 2012
1.124
1.159
1.096
1.150
151,619
+0.04(+3.15%)
Jan 05, 2012
1.115
1.134
1.102
1.115
80,315
+0.00(+0.29%)
Jan 04, 2012
1.108
1.150
1.070
1.112
191,061
-0.01(-1.14%)
Dec 30, 2011
1.150
1.156
1.124
1.124
218,287
-0.03(-2.22%)
Dec 29, 2011
1.134
1.156
1.124
1.150
90,502
+0.01(+0.56%)
Dec 28, 2011
1.172
1.179
1.137
1.143
76,429
-0.04(-3.50%)
Dec 27, 2011
1.131
1.195
1.131
1.185
137,937
+0.04(+3.06%)
Dec 23, 2011
1.131
1.166
1.131
1.150
142,915
+0.05(+4.35%)
Dec 21, 2011
1.089
1.115
1.086
1.102
183,056
+0.01(+1.17%)
Dec 20, 2011
1.089
1.112
1.057
1.089
100,346
+0.02(+1.49%)
Dec 19, 2011
1.115
1.137
1.060
1.073
107,387
-0.04(-4.00%)
Dec 16, 2011
1.032
1.140
1.032
1.118
408,779
+0.10(+9.38%)
Dec 15, 2011
1.048
1.048
1.022
1.022
114,059
-0.02(-1.54%)
Dec 14, 2011
1.051
1.064
1.028
1.038
83,721
-0.03(-2.69%)
Dec 13, 2011
1.112
1.112
1.051
1.067
80,837
-0.03(-2.62%)
Dec 12, 2011
1.057
1.105
1.035
1.096
78,032
+0.04(+3.94%)
Dec 09, 2011
1.032
1.070
1.022
1.054
35,844
+0.03(+3.13%)
Dec 08, 2011
1.038
1.064
1.022
1.022
83,934
-0.04(-3.32%)
Dec 07, 2011
1.057
1.060
1.022
1.057
99,178
-0.01(-0.60%)
Dec 06, 2011
1.067
1.070
1.054
1.064
48,083
-0.01(-0.89%)
Dec 05, 2011
1.118
1.118
1.057
1.073
334,763
-0.04(-4.00%)
Dec 02, 2011
1.112
1.118
1.092
1.118
149,753
+0.02(+1.45%)
Dec 01, 2011
1.092
1.118
1.076
1.102
145,001
+0.00(+0.00%)
Nov 30, 2011
1.073
1.118
1.067
1.102
282,497
+0.04(+3.29%)
Nov 29, 2011
1.118
1.118
1.067
1.067
182,602
-0.05(-4.30%)
Nov 28, 2011
1.143
1.143
1.083
1.115
100,587
-0.01(-0.80%)
Nov 25, 2011
1.124
1.131
1.121
1.124
44,457
-0.01(-0.62%)
Nov 23, 2011
1.151
1.159
1.131
1.131
79,278
-0.02(-1.94%)
Nov 22, 2011
1.150
1.172
1.150
1.153
42,266
+0.01(+1.12%)
Nov 21, 2011
1.137
1.153
1.137
1.140
47,547
-0.01(-0.83%)
Nov 18, 2011
1.150
1.166
1.143
1.150
65,979
+0.00(+0.00%)
Nov 17, 2011
1.188
1.188
1.150
1.150
55,806
-0.04(-2.96%)
Nov 16, 2011
1.182
1.195
1.153
1.185
183,372
+0.00(+0.27%)
Nov 15, 2011
1.175
1.191
1.169
1.182
61,104
+0.00(+0.00%)
Nov 14, 2011
1.182
1.191
1.163
1.182
37,810
+0.01(+0.82%)
Nov 11, 2011
1.179
1.182
1.159
1.172
117,797
+0.00(+0.27%)
Nov 10, 2011
1.195
1.211
1.160
1.169
99,168
-0.01(-0.81%)
Nov 09, 2011
1.214
1.230
1.166
1.179
107,665
-0.06(-4.90%)
Nov 08, 2011
1.262
1.284
1.220
1.239
158,062
-0.03(-2.51%)
Nov 07, 2011
1.134
1.287
1.134
1.271
227,197
+0.14(+12.11%)
Nov 04, 2011
1.102
1.134
1.096
1.134
202,382
+0.03(+2.31%)
Nov 03, 2011
1.153
1.153
1.070
1.108
238,816
-0.04(-3.34%)
Nov 02, 2011
1.134
1.147
1.115
1.147
95,089
+0.03(+2.57%)
Nov 01, 2011
1.121
1.143
1.118
1.118
110,477
-0.04(-3.05%)
Oct 31, 2011
1.169
1.188
1.153
1.153
44,285
-0.03(-2.43%)
Oct 28, 2011
1.134
1.191
1.124
1.182
150,329
+0.04(+3.64%)
Oct 27, 2011
1.163
1.189
1.134
1.140
216,781
+0.00(+0.00%)
Oct 26, 2011
1.150
1.150
1.121
1.140
155,780
-0.01(-1.11%)
Oct 25, 2011
1.140
1.175
1.118
1.153
159,531
+0.01(+0.56%)
Oct 24, 2011
1.122
1.159
1.122
1.147
154,224
+0.03(+2.28%)
Oct 21, 2011
1.073
1.127
1.073
1.121
121,112
+0.05(+4.78%)
Oct 20, 2011
1.064
1.080
1.057
1.070
136,845
-0.00(-0.30%)
Oct 19, 2011
1.060
1.073
1.054
1.073
83,630
+0.01(+0.60%)
Oct 18, 2011
1.048
1.080
1.041
1.067
260,913
+0.02(+1.83%)
Oct 17, 2011
1.044
1.057
1.041
1.048
154,343
+0.01(+0.61%)
Oct 14, 2011
1.070
1.086
1.041
1.041
184,934
-0.03(-2.69%)
Oct 13, 2011
1.044
1.073
1.044
1.070
142,152
+0.02(+1.52%)
Oct 12, 2011
1.051
1.070
1.038
1.054
164,243
-0.01(-0.60%)
Oct 11, 2011
1.035
1.070
1.022
1.060
151,300
+0.02(+1.53%)
Oct 10, 2011
1.038
1.051
1.019
1.044
291,063
+0.02(+1.55%)
Oct 07, 2011
1.057
1.076
1.025
1.028
265,456
-0.04(-3.59%)
Oct 06, 2011
1.051
1.080
1.051
1.067
140,123
+0.00(+0.30%)
Oct 05, 2011
1.089
1.092
1.038
1.064
281,132
-0.03(-2.63%)
Oct 04, 2011
1.121
1.125
1.057
1.092
459,022
-0.03(-2.56%)
Oct 03, 2011
1.182
1.207
1.121
1.121
1,083,807
-0.09(-7.14%)
Sep 30, 2011
1.182
1.207
1.182
1.207
155,558
+0.01(+1.07%)
Sep 29, 2011
1.204
1.214
1.182
1.195
349,750
+0.01(+0.54%)
Sep 28, 2011
1.201
1.204
1.179
1.188
480,102
-0.02(-1.33%)
Sep 27, 2011
1.233
1.236
1.198
1.204
79,228
-0.01(-0.53%)
Sep 26, 2011
1.252
1.252
1.211
1.211
104,757
-0.03(-2.07%)
Sep 23, 2011
1.198
1.246
1.198
1.236
177,539
+0.03(+2.38%)
Sep 22, 2011
1.242
1.274
1.204
1.207
516,342
-0.07(-5.74%)
Sep 21, 2011
1.268
1.296
1.268
1.281
58,984
+0.01(+0.50%)
Sep 20, 2011
1.274
1.287
1.268
1.274
75,205
-0.00(-0.25%)
Sep 19, 2011
1.265
1.294
1.246
1.278
85,205
+0.00(+0.25%)
Sep 16, 2011
1.290
1.316
1.274
1.274
129,306
-0.02(-1.72%)
Sep 15, 2011
1.348
1.352
1.278
1.297
190,012
-0.04(-3.10%)
Sep 14, 2011
1.335
1.357
1.300
1.338
112,659
+0.01(+0.48%)
Sep 13, 2011
1.316
1.335
1.294
1.332
52,910
+0.02(+1.46%)
Sep 12, 2011
1.303
1.322
1.274
1.313
144,835
-0.03(-1.91%)
Sep 09, 2011
1.331
1.351
1.290
1.338
138,060
+0.00(+0.00%)
Sep 08, 2011
1.335
1.348
1.335
1.338
68,981
+0.01(+0.72%)
Sep 07, 2011
1.306
1.341
1.271
1.329
154,559
+0.04(+3.23%)
Sep 06, 2011
1.255
1.300
1.255
1.287
112,938
+0.00(+0.25%)
Sep 02, 2011
1.265
1.313
1.262
1.284
157,828
+0.01(+0.50%)
Sep 01, 2011
1.297
1.297
1.278
1.278
45,465
-0.03(-2.20%)
Aug 31, 2011
1.303
1.363
1.303
1.306
112,127
-0.01(-0.49%)
Aug 30, 2011
1.246
1.332
1.182
1.313
193,234
+0.05(+4.31%)
Aug 29, 2011
1.217
1.265
1.201
1.258
238,017
+0.05(+4.51%)
Aug 26, 2011
1.198
1.220
1.172
1.204
271,862
-0.01(-0.79%)
Aug 25, 2011
1.281
1.281
1.201
1.214
267,128
-0.07(-5.24%)
Aug 24, 2011
1.265
1.294
1.252
1.281
215,378
+0.00(+0.25%)
Aug 23, 2011
1.179
1.306
1.166
1.278
247,801
+0.09(+7.82%)
Aug 22, 2011
1.172
1.187
1.166
1.185
196,096
+0.02(+1.37%)
Aug 19, 2011
1.198
1.214
1.166
1.169
451,893
-0.04(-3.68%)
Aug 18, 2011
1.246
1.246
1.166
1.214
410,188
-0.06(-4.52%)
Aug 17, 2011
1.252
1.284
1.249
1.271
156,710
+0.01(+1.02%)
Aug 16, 2011
1.258
1.274
1.236
1.258
136,087
-0.01(-0.76%)
Aug 15, 2011
1.258
1.278
1.242
1.268
141,168
+0.02(+1.80%)
Aug 12, 2011
1.239
1.278
1.198
1.246
93,304
+0.01(+0.52%)
Aug 11, 2011
1.195
1.246
1.166
1.239
391,760
+0.04(+3.19%)
Aug 10, 2011
1.191
1.223
1.172
1.201
127,656
-0.01(-0.53%)
Aug 09, 2011
1.268
1.239
1.140
1.207
265,675
+0.01(+0.53%)
Aug 08, 2011
1.268
1.274
1.191
1.201
778,147
-0.10(-7.39%)
Aug 05, 2011
1.290
1.351
1.262
1.297
855,695
-0.06(-4.47%)
Aug 04, 2011
1.389
1.431
1.341
1.357
181,775
-0.04(-2.52%)
Aug 03, 2011
1.370
1.591
1.349
1.393
179,887
+0.01(+0.69%)
Aug 02, 2011
1.357
1.405
1.354
1.383
128,473
+0.02(+1.17%)
Aug 01, 2011
1.377
1.405
1.338
1.367
237,244
+0.01(+0.94%)
Jul 29, 2011
1.418
1.418
1.354
1.354
210,645
-0.07(-5.15%)
Jul 28, 2011
1.354
1.479
1.354
1.428
227,761
+0.07(+5.18%)
Jul 27, 2011
1.386
1.409
1.329
1.357
357,233
-0.04(-2.97%)
Jul 26, 2011
1.412
1.434
1.399
1.399
128,395
-0.03(-1.79%)
Jul 25, 2011
1.469
1.479
1.425
1.425
188,043
-0.05(-3.67%)
Jul 22, 2011
1.495
1.501
1.472
1.479
59,482
+0.03(+1.98%)
Jul 21, 2011
1.460
1.485
1.437
1.450
144,365
+0.01(+0.44%)
Jul 20, 2011
1.434
1.460
1.383
1.444
139,309
+0.01(+0.89%)
Jul 19, 2011
1.431
1.456
1.421
1.431
118,714
+0.02(+1.13%)
Jul 18, 2011
1.425
1.437
1.405
1.415
142,865
-0.01(-0.90%)
Jul 15, 2011
1.441
1.447
1.418
1.428
110,599
-0.01(-0.89%)
Jul 14, 2011
1.492
1.492
1.441
1.441
117,011
-0.04(-2.59%)
Jul 13, 2011
1.482
1.485
1.466
1.479
184,978
+0.01(+0.65%)
Jul 12, 2011
1.472
1.498
1.469
1.469
73,395
-0.02(-1.08%)
Jul 11, 2011
1.492
1.508
1.469
1.485
151,957
-0.03(-2.11%)
Jul 08, 2011
1.495
1.520
1.492
1.517
79,563
+0.01(+0.42%)
Jul 07, 2011
1.498
1.533
1.488
1.511
247,075
+0.04(+2.38%)
Jul 06, 2011
1.517
1.530
1.469
1.476
265,594
-0.05(-3.14%)
Jul 05, 2011
1.517
1.533
1.498
1.524
98,461
-0.01(-0.42%)
Jul 01, 2011
1.492
1.533
1.485
1.530
83,652
+0.04(+2.35%)
Jun 30, 2011
1.495
1.508
1.488
1.495
81,558
+0.00(+0.00%)
Jun 29, 2011
1.504
1.530
1.495
1.495
138,373
+0.00(+0.21%)
Jun 28, 2011
1.472
1.552
1.472
1.492
156,153
+0.02(+1.30%)
Jun 27, 2011
1.463
1.514
1.463
1.472
113,035
+0.00(+0.22%)
Jun 24, 2011
1.479
1.498
1.450
1.469
243,402
-0.01(-0.65%)
Jun 23, 2011
1.425
1.492
1.425
1.479
168,234
+0.04(+2.66%)
Jun 22, 2011
1.425
1.472
1.415
1.441
372,414
+0.02(+1.12%)
Jun 21, 2011
1.405
1.431
1.396
1.425
76,479
+0.02(+1.59%)
Jun 20, 2011
1.389
1.415
1.389
1.402
180,845
+0.01(+0.69%)
Jun 17, 2011
1.402
1.418
1.361
1.393
236,784
+0.00(+0.23%)
Jun 16, 2011
1.425
1.447
1.373
1.389
308,796
-0.04(-2.47%)
Jun 15, 2011
1.341
1.441
1.341
1.425
499,739
+0.09(+6.95%)
Jun 14, 2011
1.348
1.389
1.249
1.332
1,060,579
-0.00(-0.24%)
Jun 13, 2011
1.670
1.670
1.294
1.335
1,579,370
-0.34(-20.23%)
Jun 10, 2011
1.626
1.690
1.607
1.674
253,628
+0.05(+2.95%)
Jun 09, 2011
1.597
1.655
1.591
1.626
188,945
+0.03(+1.80%)
Jun 08, 2011
1.591
1.629
1.567
1.597
118,279
+0.00(+0.00%)
Jun 07, 2011
1.623
1.635
1.581
1.597
104,272
-0.02(-1.19%)
Jun 06, 2011
1.607
1.629
1.540
1.616
152,064
+0.01(+0.60%)
Jun 03, 2011
1.540
1.607
1.540
1.607
68,943
-0.02(-0.98%)
May 24, 2011
1.546
1.658
1.533
1.623
141,125
+0.08(+4.96%)
May 23, 2011
1.559
1.578
1.536
1.546
76,207
-0.03(-2.03%)
May 20, 2011
1.600
1.600
1.565
1.578
75,897
-0.02(-1.40%)
May 19, 2011
1.591
1.613
1.581
1.600
67,779
+0.01(+0.60%)
May 18, 2011
1.597
1.626
1.575
1.591
252,638
+0.00(+0.20%)
May 17, 2011
1.613
1.623
1.584
1.587
230,688
-0.04(-2.36%)
May 16, 2011
1.632
1.645
1.610
1.626
109,428
-0.01(-0.59%)
May 13, 2011
1.718
1.722
1.600
1.635
224,599
-0.09(-5.01%)
May 12, 2011
1.728
1.750
1.712
1.722
236,057
-0.01(-0.37%)
May 11, 2011
1.725
1.744
1.715
1.728
113,047
+0.01(+0.37%)
May 10, 2011
1.670
1.734
1.670
1.722
171,954
+0.05(+3.06%)
May 09, 2011
1.645
1.690
1.645
1.670
258,944
+0.04(+2.15%)
May 06, 2011
1.645
1.667
1.623
1.635
340,511
+0.03(+1.99%)
May 05, 2011
1.613
1.639
1.594
1.603
317,115
-0.02(-0.99%)
May 04, 2011
1.613
1.642
1.613
1.619
210,078
+0.01(+0.40%)
May 03, 2011
1.639
1.642
1.575
1.613
332,409
-0.03(-1.75%)
May 02, 2011
1.642
1.645
1.639
1.642
96,244
-0.04(-2.28%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
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.