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
Steelcase Inc
(NY:
SCS
)
12.53
+0.21 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
3.097
3.283
2.992
3.103
997,697
-0.05(-1.57%)
Mar 30, 2009
3.431
3.431
3.122
3.153
717,131
-0.47(-12.99%)
Mar 26, 2009
3.289
3.636
3.289
3.623
464,570
+0.33(+10.17%)
Mar 25, 2009
3.332
3.438
3.140
3.289
570,114
+0.02(+0.57%)
Mar 24, 2009
3.258
3.407
3.239
3.270
469,040
-0.01(-0.19%)
Mar 23, 2009
3.134
3.301
3.128
3.277
770,927
+0.19(+6.01%)
Mar 20, 2009
3.109
3.116
2.911
3.091
850,382
+0.03(+1.01%)
Mar 19, 2009
3.072
3.091
2.961
3.060
396,785
+0.07(+2.28%)
Mar 18, 2009
2.880
3.103
2.806
2.992
575,782
+0.14(+5.00%)
Mar 17, 2009
2.855
2.893
2.756
2.849
984,069
-0.03(-1.08%)
Mar 16, 2009
2.967
3.004
2.843
2.880
369,252
-0.02(-0.85%)
Mar 13, 2009
2.948
2.992
2.868
2.905
0
-0.01(-0.42%)
Mar 12, 2009
2.608
2.948
2.527
2.917
708,549
+0.28(+10.56%)
Mar 11, 2009
2.533
2.670
2.490
2.639
622,902
+0.12(+4.67%)
Mar 10, 2009
2.397
2.546
2.354
2.521
838,850
+0.15(+6.54%)
Mar 09, 2009
2.354
2.478
2.329
2.366
807,966
-0.04(-1.80%)
Mar 06, 2009
2.385
2.471
1.877
2.409
0
+0.05(+2.10%)
Mar 05, 2009
2.471
2.471
2.348
2.360
1,577,265
-0.12(-4.75%)
Mar 04, 2009
2.509
2.595
2.360
2.478
1,439,571
+0.07(+2.83%)
Mar 02, 2009
2.478
2.546
2.382
2.409
812,223
-0.09(-3.47%)
Feb 27, 2009
2.527
2.601
2.453
2.496
0
-0.10(-3.82%)
Feb 26, 2009
2.595
2.682
2.540
2.595
543,850
+0.01(+0.24%)
Feb 25, 2009
2.670
2.688
2.552
2.589
667,782
-0.12(-4.35%)
Feb 24, 2009
2.583
2.732
2.564
2.707
750,144
+0.17(+6.85%)
Feb 23, 2009
2.682
2.688
2.533
2.533
771,198
-0.11(-3.99%)
Feb 20, 2009
2.651
2.707
2.478
2.639
756,007
-0.08(-2.96%)
Feb 19, 2009
2.769
2.862
2.713
2.719
818,384
-0.04(-1.35%)
Feb 18, 2009
2.713
2.837
2.657
2.756
897,158
+0.06(+2.30%)
Feb 17, 2009
2.676
2.744
2.657
2.694
1,076,166
-0.06(-2.25%)
Feb 13, 2009
2.713
2.775
2.694
2.756
704,022
+0.00(+0.00%)
Feb 12, 2009
2.756
2.787
2.614
2.756
791,661
-0.05(-1.77%)
Feb 11, 2009
2.800
2.948
2.787
2.806
601,977
-0.01(-0.44%)
Feb 10, 2009
2.880
2.948
2.769
2.818
1,007,406
-0.08(-2.78%)
Feb 09, 2009
2.756
2.930
2.707
2.899
910,684
+0.09(+3.31%)
Feb 06, 2009
2.725
2.843
2.701
2.806
765,060
+0.06(+2.26%)
Feb 05, 2009
2.608
2.793
2.589
2.744
1,168,203
+0.10(+3.75%)
Feb 04, 2009
2.694
2.744
2.626
2.645
835,862
-0.06(-2.06%)
Feb 03, 2009
2.763
2.763
2.626
2.701
988,101
-0.01(-0.46%)
Feb 02, 2009
2.651
2.744
2.601
2.713
832,667
+0.04(+1.39%)
Jan 30, 2009
2.831
2.874
2.639
2.676
0
-0.19(-6.70%)
Jan 29, 2009
2.936
2.967
2.787
2.868
1,074,021
-0.14(-4.54%)
Jan 28, 2009
2.862
3.097
2.862
3.004
882,615
+0.16(+5.66%)
Jan 27, 2009
2.924
2.930
2.831
2.843
1,102,906
-0.01(-0.43%)
Jan 26, 2009
2.868
2.986
2.800
2.855
1,018,026
+0.03(+1.10%)
Jan 23, 2009
2.732
2.948
2.701
2.824
1,265,546
+0.06(+2.24%)
Jan 22, 2009
2.855
2.899
2.707
2.763
1,493,698
-0.11(-3.88%)
Jan 21, 2009
2.713
2.874
2.632
2.874
2,446,875
+0.19(+7.16%)
Jan 20, 2009
2.880
2.880
2.626
2.682
2,361,128
-0.20(-6.88%)
Jan 16, 2009
2.911
2.936
2.732
2.880
1,758,138
+0.02(+0.87%)
Jan 15, 2009
2.855
2.936
2.682
2.855
3,503,034
-0.04(-1.28%)
Jan 14, 2009
3.004
3.038
2.868
2.893
2,556,816
-0.13(-4.30%)
Jan 13, 2009
3.035
3.035
2.955
3.023
1,383,377
+0.01(+0.41%)
Jan 12, 2009
3.184
3.184
2.998
3.010
2,420,771
-0.10(-3.19%)
Jan 09, 2009
3.246
3.270
3.109
3.109
2,389,421
-0.09(-2.71%)
Jan 08, 2009
3.159
3.215
3.097
3.196
3,602,920
+0.05(+1.58%)
Jan 07, 2009
3.301
3.301
3.103
3.147
1,520,193
-0.15(-4.51%)
Jan 06, 2009
3.425
3.462
3.295
3.295
2,206,932
-0.10(-2.92%)
Jan 05, 2009
3.623
3.684
3.382
3.394
3,655,103
-0.22(-6.16%)
Jan 02, 2009
3.543
3.685
3.444
3.617
0
+0.14(+3.91%)
Jan 01, 2009
3.370
3.518
3.308
3.481
0
+0.00(+0.00%)
Dec 31, 2008
3.370
3.518
3.308
3.481
3,551,245
+0.11(+3.31%)
Dec 30, 2008
3.109
3.376
3.103
3.370
2,711,872
+0.22(+6.88%)
Dec 29, 2008
3.252
3.314
3.109
3.153
1,034,904
-0.14(-4.14%)
Dec 26, 2008
3.252
3.332
3.233
3.289
455,637
+0.04(+1.14%)
Dec 24, 2008
3.388
3.388
3.233
3.252
329,553
-0.12(-3.67%)
Dec 23, 2008
3.407
3.450
3.351
3.376
1,279,485
+0.00(+0.00%)
Dec 22, 2008
3.648
3.797
3.345
3.376
798,960
-0.17(-4.89%)
Dec 19, 2008
3.586
3.710
3.524
3.549
772,171
-0.02(-0.52%)
Dec 18, 2008
3.654
3.716
3.537
3.568
812,375
-0.07(-2.04%)
Dec 17, 2008
3.667
3.780
3.636
3.642
923,677
-0.11(-2.81%)
Dec 16, 2008
3.574
3.760
3.543
3.747
1,586,754
+0.15(+4.13%)
Dec 15, 2008
3.692
3.774
3.531
3.599
1,121,009
-0.12(-3.33%)
Dec 12, 2008
3.574
3.896
3.518
3.723
1,067,889
+0.08(+2.21%)
Dec 11, 2008
3.791
3.828
3.611
3.642
799,167
-0.19(-4.85%)
Dec 10, 2008
3.605
3.865
3.605
3.828
738,771
+0.18(+4.92%)
Dec 09, 2008
3.927
3.977
3.568
3.648
1,126,713
-0.35(-8.82%)
Dec 08, 2008
4.045
4.100
3.908
4.001
848,881
+0.00(+0.00%)
Dec 05, 2008
3.816
4.014
3.648
4.001
1,536,110
+0.17(+4.36%)
Dec 04, 2008
3.704
3.927
3.605
3.834
1,094,550
-0.06(-1.59%)
Dec 03, 2008
3.747
3.921
3.630
3.896
2,063,152
+0.18(+4.83%)
Dec 02, 2008
3.710
3.747
3.568
3.716
1,966,077
+0.06(+1.52%)
Dec 01, 2008
3.977
3.977
3.599
3.661
1,386,603
-0.33(-8.37%)
Nov 28, 2008
3.834
3.995
3.797
3.995
242,240
+0.09(+2.38%)
Nov 26, 2008
3.543
3.970
3.543
3.902
693,928
+0.24(+6.60%)
Nov 25, 2008
3.642
3.723
3.524
3.661
1,173,739
+0.04(+1.03%)
Nov 24, 2008
3.363
3.716
3.363
3.623
1,219,637
+0.25(+7.54%)
Nov 21, 2008
3.246
3.401
3.153
3.370
1,703,568
+0.20(+6.46%)
Nov 20, 2008
3.252
3.370
3.147
3.165
1,200,940
-0.14(-4.31%)
Nov 19, 2008
3.642
3.741
3.308
3.308
949,473
-0.45(-11.88%)
Nov 18, 2008
3.816
3.853
3.605
3.754
844,312
-0.06(-1.62%)
Nov 17, 2008
3.791
3.921
3.716
3.816
1,078,242
+0.00(+0.00%)
Nov 14, 2008
4.243
4.286
3.816
3.816
0
-0.49(-11.37%)
Nov 13, 2008
4.249
4.323
3.890
4.305
1,362,660
+0.04(+1.02%)
Nov 12, 2008
4.683
4.707
4.250
4.261
827,063
-0.50(-10.53%)
Nov 11, 2008
5.085
5.085
4.738
4.763
845,353
-0.36(-7.01%)
Nov 10, 2008
5.327
5.383
5.036
5.122
380,799
-0.20(-3.73%)
Nov 07, 2008
5.370
5.463
5.184
5.321
543,617
-0.06(-1.15%)
Nov 06, 2008
5.599
5.686
5.370
5.383
539,337
-0.28(-5.03%)
Nov 05, 2008
5.699
5.878
5.649
5.668
627,487
-0.14(-2.35%)
Nov 04, 2008
5.847
5.866
5.643
5.804
474,276
+0.07(+1.19%)
Nov 03, 2008
5.680
5.897
5.649
5.736
666,939
-0.02(-0.43%)
Oct 31, 2008
5.364
5.791
5.321
5.760
826,475
+0.35(+6.53%)
Oct 30, 2008
5.222
5.407
5.147
5.407
689,101
+0.32(+6.20%)
Oct 29, 2008
5.215
5.308
5.073
5.091
965,974
-0.20(-3.75%)
Oct 28, 2008
5.135
5.290
4.875
5.290
799,909
+0.35(+7.15%)
Oct 27, 2008
5.036
5.129
4.918
4.937
877,397
-0.07(-1.48%)
Oct 24, 2008
4.924
5.147
4.881
5.011
1,229,625
-0.05(-0.98%)
Oct 23, 2008
5.178
5.321
4.899
5.061
1,102,236
-0.07(-1.33%)
Oct 22, 2008
5.383
5.389
5.061
5.129
834,916
-0.32(-5.80%)
Oct 21, 2008
5.420
5.630
5.407
5.445
755,543
-0.03(-0.57%)
Oct 20, 2008
5.500
5.575
5.345
5.476
920,931
-0.01(-0.23%)
Oct 17, 2008
5.407
5.692
5.336
5.488
0
-0.08(-1.45%)
Oct 16, 2008
5.457
5.599
5.184
5.568
1,298,853
+0.02(+0.33%)
Oct 15, 2008
5.686
5.699
5.544
5.550
1,396,709
-0.21(-3.66%)
Oct 14, 2008
6.002
6.052
5.550
5.760
1,729,958
-0.10(-1.69%)
Oct 13, 2008
5.668
5.928
5.513
5.860
1,191,272
+0.40(+7.26%)
Oct 10, 2008
5.172
5.488
4.869
5.463
1,771,498
+0.16(+3.04%)
Oct 09, 2008
5.593
5.649
5.203
5.302
1,306,159
-0.29(-5.20%)
Oct 08, 2008
5.376
5.680
5.259
5.593
2,549,461
+0.07(+1.35%)
Oct 07, 2008
5.748
5.841
5.482
5.519
1,266,379
-0.25(-4.30%)
Oct 06, 2008
6.194
6.256
5.494
5.767
1,699,774
-0.64(-10.05%)
Oct 03, 2008
6.559
6.634
6.293
6.411
0
-0.11(-1.71%)
Oct 02, 2008
6.937
6.937
6.485
6.522
1,505,143
-0.41(-5.98%)
Oct 01, 2008
6.646
6.974
6.566
6.937
955,116
+0.28(+4.19%)
Sep 30, 2008
6.826
6.950
6.584
6.659
1,158,090
-0.07(-1.01%)
Sep 29, 2008
6.120
6.863
5.884
6.727
2,719,526
+0.26(+4.02%)
Sep 26, 2008
6.559
6.628
6.343
6.467
0
-0.15(-2.25%)
Sep 25, 2008
6.411
6.683
6.411
6.615
556,928
+0.19(+2.99%)
Sep 24, 2008
6.467
6.516
6.256
6.423
900,866
+0.00(+0.00%)
Sep 23, 2008
6.609
6.640
6.312
6.423
756,566
-0.12(-1.80%)
Sep 22, 2008
6.789
6.789
6.454
6.541
696,473
-0.25(-3.65%)
Sep 19, 2008
6.628
7.253
6.194
6.789
0
+0.34(+5.28%)
Sep 18, 2008
6.578
6.671
6.312
6.448
1,666,610
-0.06(-0.86%)
Sep 17, 2008
6.510
6.566
6.367
6.504
879,078
-0.12(-1.78%)
Sep 16, 2008
6.597
6.659
6.355
6.621
1,604,086
-0.04(-0.56%)
Sep 15, 2008
6.801
7.080
6.615
6.659
916,717
-0.48(-6.68%)
Sep 12, 2008
7.197
7.272
7.043
7.136
596,108
-0.18(-2.46%)
Sep 11, 2008
7.136
7.315
7.117
7.315
527,054
+0.05(+0.68%)
Sep 10, 2008
7.235
7.297
6.974
7.266
759,926
+0.03(+0.43%)
Sep 09, 2008
7.197
7.377
7.111
7.235
1,187,596
+0.06(+0.86%)
Sep 08, 2008
7.160
7.259
7.061
7.173
1,078,620
+0.09(+1.31%)
Sep 05, 2008
7.111
7.154
6.919
7.080
0
-0.05(-0.70%)
Sep 04, 2008
7.080
7.142
6.962
7.129
616,528
-0.02(-0.26%)
Sep 03, 2008
7.005
7.148
6.906
7.148
1,062,579
+0.17(+2.40%)
Sep 02, 2008
7.024
7.179
6.900
6.981
558,138
+0.11(+1.53%)
Aug 29, 2008
6.931
6.944
6.789
6.875
0
-0.06(-0.80%)
Aug 28, 2008
6.659
6.968
6.609
6.931
711,429
+0.27(+4.09%)
Aug 27, 2008
6.467
6.770
6.467
6.659
410,432
+0.11(+1.70%)
Aug 26, 2008
6.522
6.584
6.460
6.547
381,659
+0.06(+0.86%)
Aug 25, 2008
6.504
6.553
6.398
6.491
617,335
-0.07(-1.04%)
Aug 22, 2008
6.386
6.615
6.306
6.559
0
+0.26(+4.13%)
Aug 21, 2008
6.392
6.460
6.287
6.299
888,784
-0.12(-1.83%)
Aug 20, 2008
6.380
6.516
6.324
6.417
717,593
+0.04(+0.58%)
Aug 19, 2008
6.603
6.634
6.343
6.380
696,261
-0.30(-4.45%)
Aug 18, 2008
6.851
6.937
6.634
6.677
582,665
-0.13(-1.91%)
Aug 15, 2008
6.950
7.105
6.733
6.807
0
-0.16(-2.31%)
Aug 14, 2008
6.820
7.005
6.751
6.968
712,671
+0.15(+2.27%)
Aug 13, 2008
6.925
6.925
6.714
6.813
1,715,835
-0.07(-1.08%)
Aug 12, 2008
7.148
7.185
6.851
6.888
1,345,804
-0.24(-3.30%)
Aug 11, 2008
6.857
7.272
6.857
7.123
1,955,227
+0.27(+3.88%)
Aug 08, 2008
6.529
6.882
6.516
6.857
1,448,104
+0.35(+5.33%)
Aug 07, 2008
6.690
6.751
6.485
6.510
1,392,037
-0.22(-3.22%)
Aug 06, 2008
6.782
7.328
6.628
6.727
1,061,355
-0.06(-0.82%)
Aug 05, 2008
6.516
6.838
6.516
6.782
1,599,072
+0.30(+4.58%)
Aug 04, 2008
6.547
6.597
6.374
6.485
1,149,737
+0.01(+0.10%)
Aug 01, 2008
6.163
6.516
6.070
6.479
963,550
+0.31(+5.02%)
Jul 31, 2008
6.442
6.442
6.132
6.169
1,365,494
-0.25(-3.86%)
Jul 30, 2008
6.367
6.547
6.349
6.417
1,099,243
+0.09(+1.47%)
Jul 29, 2008
6.324
6.429
6.219
6.324
672,924
+0.13(+2.10%)
Jul 28, 2008
6.213
6.231
6.157
6.194
1,275,739
-0.01(-0.10%)
Jul 25, 2008
6.361
6.460
6.144
6.200
997,411
-0.14(-2.15%)
Jul 24, 2008
6.739
6.739
6.306
6.336
927,053
-0.34(-5.10%)
Jul 23, 2008
6.380
6.745
6.324
6.677
1,220,444
+0.36(+5.69%)
Jul 22, 2008
6.175
6.355
6.083
6.318
966,252
+0.15(+2.51%)
Jul 21, 2008
6.194
6.275
6.114
6.163
1,135,431
+0.05(+0.81%)
Jul 18, 2008
6.095
6.166
5.934
6.114
1,386,115
+0.04(+0.71%)
Jul 17, 2008
5.705
6.083
5.705
6.070
1,668,738
+0.33(+5.83%)
Jul 16, 2008
5.680
5.736
5.525
5.736
2,930,414
+0.12(+2.21%)
Jul 15, 2008
5.841
5.866
5.581
5.612
2,222,026
-0.23(-3.92%)
Jul 14, 2008
6.126
6.237
5.798
5.841
1,306,895
-0.15(-2.58%)
Jul 11, 2008
6.002
6.089
5.891
5.996
1,891,073
-0.13(-2.12%)
Jul 10, 2008
6.076
6.194
6.033
6.126
1,287,781
-0.01(-0.10%)
Jul 09, 2008
6.182
6.250
6.076
6.132
1,372,486
-0.06(-0.90%)
Jul 08, 2008
6.039
6.225
6.008
6.188
1,247,732
+0.18(+2.99%)
Jul 07, 2008
6.064
6.114
5.990
6.008
1,428,855
-0.08(-1.32%)
Jul 04, 2008
5.878
6.163
5.878
6.089
1,316,046
+0.00(+0.00%)
Jul 03, 2008
5.878
6.163
5.878
6.089
1,316,046
+0.16(+2.72%)
Jul 02, 2008
5.921
5.983
5.866
5.928
2,153,377
-0.08(-1.34%)
Jul 01, 2008
6.132
6.182
5.891
6.008
2,986,400
-0.20(-3.29%)
Jun 30, 2008
6.169
6.281
6.045
6.213
2,370,756
+0.06(+1.01%)
Jun 27, 2008
6.764
6.795
5.785
6.151
6,539,629
-0.97(-13.58%)
Jun 26, 2008
7.166
7.272
6.993
7.117
1,264,562
-0.07(-1.03%)
Jun 25, 2008
7.185
7.377
7.117
7.191
1,347,255
+0.07(+1.04%)
Jun 24, 2008
7.228
7.259
6.919
7.117
1,356,102
-0.13(-1.79%)
Jun 23, 2008
7.290
7.359
7.204
7.247
773,434
+0.04(+0.52%)
Jun 20, 2008
7.222
7.266
7.142
7.210
1,044,397
-0.07(-0.94%)
Jun 19, 2008
7.228
7.284
7.105
7.278
663,794
+0.05(+0.69%)
Jun 18, 2008
7.377
7.408
7.160
7.228
965,815
-0.20(-2.75%)
Jun 17, 2008
7.408
7.507
7.408
7.433
1,098,660
-0.01(-0.17%)
Jun 16, 2008
7.389
7.489
7.340
7.445
1,026,915
+0.02(+0.25%)
Jun 13, 2008
7.359
7.427
7.297
7.427
630,701
+0.14(+1.96%)
Jun 12, 2008
7.272
7.396
7.207
7.284
1,973,459
-0.01(-0.08%)
Jun 11, 2008
7.563
7.650
7.253
7.290
854,457
-0.25(-3.37%)
Jun 10, 2008
7.631
7.650
7.489
7.544
981,254
+0.05(+0.66%)
Jun 09, 2008
7.619
7.749
7.451
7.495
983,759
-0.17(-2.26%)
Jun 06, 2008
7.829
7.941
7.643
7.668
696,184
-0.27(-3.43%)
Jun 05, 2008
7.885
7.947
7.817
7.941
883,858
+0.09(+1.18%)
Jun 04, 2008
7.724
7.922
7.724
7.848
839,772
+0.12(+1.60%)
Jun 03, 2008
7.774
7.774
7.625
7.724
725,565
-0.02(-0.24%)
Jun 02, 2008
7.804
7.804
7.606
7.743
1,627,094
-0.06(-0.79%)
May 30, 2008
7.842
7.854
7.693
7.804
914,449
+0.04(+0.48%)
May 29, 2008
7.532
7.842
7.495
7.767
712,522
+0.22(+2.96%)
May 28, 2008
7.594
7.662
7.526
7.544
413,689
+0.02(+0.25%)
May 27, 2008
7.476
7.581
7.451
7.526
684,509
+0.08(+1.08%)
May 26, 2008
7.433
7.458
7.371
7.445
0
+0.00(+0.00%)
May 23, 2008
7.433
7.458
7.371
7.445
553,381
-0.01(-0.17%)
May 22, 2008
7.389
7.520
7.389
7.458
391,550
+0.08(+1.09%)
May 21, 2008
7.575
7.575
7.352
7.377
728,113
-0.15(-1.98%)
May 20, 2008
7.650
7.650
7.501
7.526
627,207
-0.12(-1.54%)
May 19, 2008
7.643
7.668
7.563
7.643
976,259
+0.02(+0.24%)
May 16, 2008
7.631
7.674
7.495
7.625
878,135
-0.01(-0.08%)
May 15, 2008
7.482
7.662
7.470
7.631
830,465
+0.10(+1.32%)
May 14, 2008
7.557
7.612
7.427
7.532
605,851
+0.06(+0.83%)
May 13, 2008
7.278
7.470
7.235
7.470
770,827
+0.18(+2.46%)
May 12, 2008
7.297
7.297
7.173
7.290
1,029,791
+0.05(+0.68%)
May 09, 2008
7.383
7.399
7.191
7.241
386,488
-0.14(-1.93%)
May 08, 2008
7.458
7.464
7.359
7.383
509,612
-0.06(-0.75%)
May 07, 2008
7.476
7.966
7.396
7.439
1,817,825
-0.01(-0.17%)
May 06, 2008
7.359
7.482
7.290
7.451
1,269,714
+0.12(+1.60%)
May 05, 2008
7.520
7.520
7.278
7.334
1,090,948
-0.15(-2.07%)
May 02, 2008
7.352
7.600
7.247
7.489
1,735,489
+0.19(+2.63%)
May 01, 2008
6.820
7.309
6.813
7.297
2,093,334
+0.43(+6.32%)
Apr 30, 2008
6.937
6.993
6.857
6.863
1,138,749
-0.07(-0.98%)
Apr 29, 2008
6.931
6.981
6.875
6.931
648,689
+0.00(+0.00%)
Apr 28, 2008
6.937
6.974
6.782
6.931
641,699
-0.06(-0.80%)
Apr 25, 2008
6.925
7.018
6.795
6.987
552,576
+0.12(+1.71%)
Apr 24, 2008
6.714
6.913
6.634
6.869
862,295
+0.19(+2.88%)
Apr 23, 2008
6.708
6.826
6.578
6.677
1,555,648
-0.07(-1.01%)
Apr 22, 2008
7.005
7.005
6.690
6.745
1,562,739
-0.26(-3.71%)
Apr 21, 2008
7.166
7.166
6.974
7.005
1,091,232
-0.18(-2.50%)
Apr 18, 2008
7.074
7.222
7.055
7.185
1,528,759
+0.19(+2.65%)
Apr 17, 2008
7.024
7.024
6.875
6.999
718,978
+0.01(+0.09%)
Apr 16, 2008
6.789
6.999
6.690
6.993
1,080,955
+0.30(+4.54%)
Apr 15, 2008
6.621
6.764
6.597
6.690
2,056,452
+0.09(+1.41%)
Apr 14, 2008
6.566
6.609
6.504
6.597
1,643,951
+0.03(+0.47%)
Apr 11, 2008
6.863
6.863
6.510
6.566
2,445,735
-0.27(-3.99%)
Apr 10, 2008
6.894
6.925
6.813
6.838
2,796,517
-0.09(-1.34%)
Apr 09, 2008
7.036
7.179
6.919
6.931
2,258,789
-0.04(-0.62%)
Apr 08, 2008
7.024
7.142
6.826
6.974
3,597,471
+0.01(+0.09%)
Apr 07, 2008
6.981
7.086
6.906
6.968
1,386,982
+0.07(+1.08%)
Apr 04, 2008
6.832
7.005
6.764
6.894
2,126,808
+0.06(+0.82%)
Apr 03, 2008
6.659
6.974
6.504
6.838
2,612,425
+0.08(+1.19%)
Apr 02, 2008
6.919
6.937
6.590
6.758
2,574,175
-0.16(-2.33%)
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.