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
NVIDIA Corp
(NQ:
NVDA
)
1,148.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2011
4.238
4.284
4.155
4.233
71,416,216
+0.00(+0.05%)
Mar 30, 2011
4.231
4.449
4.176
4.231
128,185,080
-0.17(-3.76%)
Mar 29, 2011
4.431
4.447
4.337
4.396
78,028,176
-0.03(-0.78%)
Mar 28, 2011
4.373
4.504
4.334
4.431
131,222,440
+0.16(+3.70%)
Mar 25, 2011
4.449
4.459
4.266
4.272
130,453,384
-0.14(-3.12%)
Mar 24, 2011
4.171
4.460
4.162
4.410
193,977,776
+0.33(+7.97%)
Mar 23, 2011
3.995
4.096
3.908
4.084
85,291,984
+0.08(+2.09%)
Mar 22, 2011
4.061
4.100
3.983
4.001
78,312,712
-0.07(-1.77%)
Mar 21, 2011
4.087
4.169
4.032
4.073
81,946,928
+0.03(+0.79%)
Mar 18, 2011
4.160
4.174
4.036
4.041
96,691,016
-0.06(-1.34%)
Mar 17, 2011
4.128
4.135
3.944
4.096
135,009,008
+0.08(+1.88%)
Mar 16, 2011
4.013
4.208
3.967
4.020
160,843,840
-0.03(-0.74%)
Mar 15, 2011
3.970
4.119
3.901
4.050
136,764,688
-0.12(-2.97%)
Mar 14, 2011
4.171
4.277
4.105
4.174
109,380,296
+0.03(+0.83%)
Mar 11, 2011
4.143
4.254
4.050
4.139
162,109,536
+0.03(+0.73%)
Mar 10, 2011
4.288
4.321
4.105
4.110
187,710,016
-0.28(-6.37%)
Mar 09, 2011
4.470
4.513
4.350
4.389
143,786,992
-0.09(-2.10%)
Mar 08, 2011
4.745
4.770
4.385
4.483
212,270,800
-0.21(-4.49%)
Mar 07, 2011
4.795
4.811
4.575
4.694
111,093,704
-0.07(-1.37%)
Mar 04, 2011
4.791
4.839
4.708
4.760
104,639,664
-0.03(-0.55%)
Mar 03, 2011
4.869
4.896
4.642
4.786
173,657,312
+0.03(+0.58%)
Mar 02, 2011
4.958
5.052
4.644
4.759
187,251,344
-0.21(-4.16%)
Mar 01, 2011
5.206
5.272
4.965
4.965
107,605,392
-0.23(-4.46%)
Feb 28, 2011
5.389
5.391
5.077
5.197
98,515,480
-0.11(-1.99%)
Feb 25, 2011
5.334
5.389
5.261
5.302
84,561,160
+0.11(+2.07%)
Feb 24, 2011
5.096
5.284
5.059
5.194
135,803,408
+0.12(+2.44%)
Feb 23, 2011
5.323
5.373
4.995
5.070
162,539,600
-0.25(-4.74%)
Feb 22, 2011
5.685
5.701
5.304
5.323
152,165,680
-0.55(-9.44%)
Feb 18, 2011
5.857
5.951
5.786
5.878
152,023,360
-0.01(-0.19%)
Feb 17, 2011
5.210
5.965
5.185
5.889
378,197,440
+0.53(+9.84%)
Feb 16, 2011
5.240
5.437
5.222
5.362
142,025,648
+0.19(+3.68%)
Feb 15, 2011
5.309
5.327
5.148
5.171
96,617,184
-0.13(-2.42%)
Feb 14, 2011
5.447
5.619
5.279
5.300
140,290,496
-0.08(-1.53%)
Feb 11, 2011
5.215
5.552
5.130
5.382
148,180,064
+0.15(+2.85%)
Feb 10, 2011
5.222
5.323
5.183
5.233
113,570,176
-0.11(-2.02%)
Feb 09, 2011
5.495
5.550
5.242
5.341
139,215,488
-0.13(-2.44%)
Feb 08, 2011
5.648
5.684
5.449
5.475
117,364,080
-0.17(-2.96%)
Feb 07, 2011
5.807
5.832
5.621
5.642
101,783,232
-0.25(-4.16%)
Feb 04, 2011
5.836
5.933
5.813
5.887
95,158,168
+0.13(+2.29%)
Feb 03, 2011
5.875
5.875
5.630
5.755
112,368,928
-0.11(-1.90%)
Feb 02, 2011
5.580
6.002
5.580
5.866
175,095,632
+0.25(+4.54%)
Feb 01, 2011
5.534
5.653
5.497
5.612
71,320,056
+0.13(+2.30%)
Jan 31, 2011
5.458
5.561
5.369
5.486
81,720,656
+0.04(+0.67%)
Jan 28, 2011
5.625
5.719
5.320
5.449
119,346,904
-0.16(-2.91%)
Jan 27, 2011
5.708
5.722
5.504
5.612
71,679,776
-0.02(-0.28%)
Jan 26, 2011
5.554
5.733
5.515
5.628
117,094,840
+0.13(+2.38%)
Jan 25, 2011
5.646
5.706
5.460
5.497
118,381,856
-0.17(-3.07%)
Jan 24, 2011
5.330
5.745
5.270
5.671
224,231,312
+0.58(+11.30%)
Jan 21, 2011
5.199
5.272
5.087
5.095
80,607,752
-0.05(-0.94%)
Jan 20, 2011
5.089
5.174
4.997
5.144
121,158,984
+0.00(+0.08%)
Jan 19, 2011
5.286
5.412
5.128
5.139
130,518,752
-0.14(-2.71%)
Jan 18, 2011
5.336
5.373
5.153
5.283
197,172,288
-0.13(-2.35%)
Jan 14, 2011
5.272
5.499
5.240
5.410
173,915,872
+0.05(+0.86%)
Jan 13, 2011
5.297
5.467
5.132
5.364
293,813,696
+0.01(+0.16%)
Jan 12, 2011
4.660
5.359
4.644
5.355
373,873,856
+0.70(+14.98%)
Jan 11, 2011
4.795
4.841
4.557
4.658
295,548,640
-0.07(-1.56%)
Jan 10, 2011
4.474
4.740
4.440
4.731
189,871,216
+0.17(+3.83%)
Jan 07, 2011
4.383
4.571
4.284
4.557
281,297,632
+0.12(+2.79%)
Jan 06, 2011
3.995
4.435
3.983
4.433
380,696,384
+0.54(+13.84%)
Jan 05, 2011
3.683
3.899
3.646
3.894
155,310,976
+0.28(+7.67%)
Jan 04, 2011
3.635
3.651
3.536
3.616
71,009,872
-0.01(-0.32%)
Jan 03, 2011
3.559
3.662
3.555
3.628
89,094,096
+0.10(+2.73%)
Dec 31, 2010
3.440
3.536
3.435
3.532
42,657,052
+0.09(+2.74%)
Dec 30, 2010
3.422
3.458
3.410
3.438
19,021,326
+0.01(+0.33%)
Dec 29, 2010
3.424
3.451
3.394
3.426
19,367,428
+0.00(+0.00%)
Dec 28, 2010
3.440
3.463
3.406
3.426
21,176,798
-0.01(-0.40%)
Dec 27, 2010
3.412
3.465
3.350
3.440
27,852,784
+0.02(+0.54%)
Dec 23, 2010
3.447
3.447
3.408
3.422
29,846,218
-0.03(-0.73%)
Dec 22, 2010
3.403
3.451
3.371
3.447
52,107,064
+0.04(+1.08%)
Dec 21, 2010
3.314
3.410
3.312
3.410
50,904,228
+0.13(+3.91%)
Dec 20, 2010
3.307
3.323
3.279
3.282
37,510,048
-0.01(-0.42%)
Dec 17, 2010
3.279
3.314
3.240
3.295
64,695,664
+0.02(+0.58%)
Dec 16, 2010
3.307
3.325
3.268
3.277
68,882,888
+0.00(+0.12%)
Dec 15, 2010
3.353
3.394
3.268
3.273
68,043,824
-0.07(-2.21%)
Dec 14, 2010
3.406
3.467
3.341
3.346
82,322,952
+0.01(+0.16%)
Dec 13, 2010
3.442
3.449
3.332
3.341
66,403,356
-0.09(-2.54%)
Dec 10, 2010
3.408
3.461
3.399
3.428
49,263,660
+0.02(+0.57%)
Dec 09, 2010
3.383
3.431
3.334
3.408
102,735,552
-0.06(-1.64%)
Dec 08, 2010
3.431
3.502
3.406
3.465
66,853,020
+0.03(+0.87%)
Dec 07, 2010
3.406
3.516
3.399
3.435
111,798,368
+0.11(+3.22%)
Dec 06, 2010
3.403
3.410
3.314
3.328
47,794,052
-0.06(-1.88%)
Dec 03, 2010
3.282
3.392
3.275
3.392
66,074,760
+0.09(+2.85%)
Dec 02, 2010
3.259
3.318
3.256
3.298
57,702,552
+0.04(+1.20%)
Dec 01, 2010
3.183
3.278
3.178
3.259
68,300,936
+0.14(+4.42%)
Nov 30, 2010
3.105
3.137
3.064
3.121
78,591,912
-0.03(-1.03%)
Nov 29, 2010
3.105
3.165
3.091
3.153
51,039,388
+0.03(+1.10%)
Nov 26, 2010
3.156
3.174
3.119
3.119
15,601,962
-0.04(-1.23%)
Nov 24, 2010
3.114
3.158
3.158
3.158
43,373,452
+0.08(+2.46%)
Nov 23, 2010
3.119
3.151
3.059
3.082
49,910,164
-0.07(-2.33%)
Nov 22, 2010
3.133
3.174
3.105
3.156
50,231,564
+0.00(+0.06%)
Nov 19, 2010
3.048
3.165
3.043
3.154
78,120,408
+0.10(+3.24%)
Nov 18, 2010
3.002
3.084
3.002
3.055
108,259,456
+0.09(+3.10%)
Nov 17, 2010
2.912
2.997
2.885
2.963
60,149,820
+0.05(+1.63%)
Nov 16, 2010
2.954
2.995
2.910
2.915
80,599,960
-0.09(-2.96%)
Nov 15, 2010
3.055
3.098
2.997
3.004
79,966,888
-0.04(-1.20%)
Nov 12, 2010
3.002
3.137
2.988
3.041
233,568,912
+0.15(+5.15%)
Nov 11, 2010
2.853
2.940
2.814
2.892
117,957,464
-0.03(-1.01%)
Nov 10, 2010
2.908
2.922
2.867
2.922
56,798,056
+0.03(+1.19%)
Nov 09, 2010
2.903
2.926
2.871
2.887
69,147,584
-0.02(-0.53%)
Nov 08, 2010
2.890
2.929
2.867
2.903
65,970,172
+0.01(+0.42%)
Nov 05, 2010
2.864
2.917
2.851
2.891
80,147,128
+0.05(+1.65%)
Nov 04, 2010
2.867
2.896
2.839
2.844
76,240,136
+0.00(+0.16%)
Nov 03, 2010
2.837
2.857
2.763
2.839
73,229,944
+0.02(+0.77%)
Nov 02, 2010
2.773
2.864
2.757
2.817
63,341,040
+0.06(+2.03%)
Nov 01, 2010
2.775
2.818
2.738
2.761
51,663,668
+0.00(+0.16%)
Oct 29, 2010
2.759
2.786
2.729
2.757
60,492,584
-0.01(-0.24%)
Oct 28, 2010
2.798
2.807
2.738
2.763
76,798,344
+0.00(+0.08%)
Oct 27, 2010
2.697
2.770
2.690
2.761
54,161,884
+0.03(+1.09%)
Oct 25, 2010
2.727
2.751
2.701
2.731
73,380,440
+0.03(+0.93%)
Oct 22, 2010
2.559
2.727
2.532
2.706
144,202,432
+0.16(+6.40%)
Oct 21, 2010
2.591
2.596
2.504
2.543
110,405,536
-0.05(-1.77%)
Oct 20, 2010
2.591
2.660
2.546
2.589
83,237,976
+0.00(+0.02%)
Oct 19, 2010
2.548
2.607
2.527
2.589
94,368,040
-0.02(-0.64%)
Oct 18, 2010
2.591
2.617
2.546
2.605
48,855,272
+0.02(+0.62%)
Oct 15, 2010
2.601
2.630
2.559
2.589
69,769,416
+0.03(+1.16%)
Oct 14, 2010
2.603
2.607
2.548
2.559
65,225,092
-0.04(-1.59%)
Oct 13, 2010
2.568
2.637
2.541
2.601
105,605,184
+0.07(+2.95%)
Oct 12, 2010
2.458
2.539
2.438
2.526
65,923,240
+0.05(+1.90%)
Oct 11, 2010
2.502
2.523
2.468
2.479
48,258,344
-0.01(-0.46%)
Oct 08, 2010
2.445
2.511
2.410
2.490
77,090,776
+0.04(+1.50%)
Oct 07, 2010
2.484
2.486
2.380
2.454
83,012,632
-0.02(-0.74%)
Oct 06, 2010
2.596
2.607
2.447
2.472
115,294,592
-0.12(-4.77%)
Oct 05, 2010
2.633
2.637
2.589
2.596
82,151,552
+0.02(+0.71%)
Oct 04, 2010
2.578
2.621
2.525
2.578
81,705,808
-0.03(-0.97%)
Oct 01, 2010
2.718
2.722
2.582
2.603
108,946,792
-0.08(-2.84%)
Sep 30, 2010
2.759
2.790
2.656
2.679
85,862,728
-0.05(-1.67%)
Sep 29, 2010
2.720
2.805
2.695
2.724
106,278,232
-0.02(-0.76%)
Sep 28, 2010
2.754
2.784
2.697
2.745
78,838,024
-0.01(-0.20%)
Sep 27, 2010
2.832
2.834
2.715
2.751
108,957,344
-0.06(-2.16%)
Sep 24, 2010
2.724
2.821
2.704
2.812
118,495,456
+0.15(+5.51%)
Sep 23, 2010
2.642
2.747
2.619
2.665
135,256,336
+0.05(+2.02%)
Sep 22, 2010
2.580
2.635
2.564
2.612
109,010,256
+0.02(+0.89%)
Sep 21, 2010
2.442
2.630
2.442
2.589
194,003,792
+0.13(+5.42%)
Sep 20, 2010
2.419
2.465
2.396
2.456
48,315,540
+0.04(+1.52%)
Sep 17, 2010
2.447
2.449
2.413
2.419
45,447,080
-0.00(-0.09%)
Sep 15, 2010
2.394
2.424
2.362
2.422
60,564,844
+0.00(+0.19%)
Sep 14, 2010
2.419
2.449
2.396
2.417
76,083,336
-0.02(-0.94%)
Sep 13, 2010
2.351
2.470
2.349
2.440
110,735,496
+0.13(+5.66%)
Sep 10, 2010
2.351
2.357
2.289
2.309
66,421,084
-0.03(-1.08%)
Sep 09, 2010
2.396
2.399
2.305
2.335
75,742,728
-0.03(-1.36%)
Sep 08, 2010
2.296
2.383
2.270
2.367
133,365,880
+0.08(+3.30%)
Sep 07, 2010
2.263
2.344
2.259
2.291
98,060,664
+0.02(+0.92%)
Sep 03, 2010
2.247
2.277
2.220
2.270
61,769,356
+0.08(+3.44%)
Sep 02, 2010
2.163
2.202
2.142
2.195
65,003,992
+0.04(+1.80%)
Sep 01, 2010
2.172
2.199
2.143
2.156
92,818,888
+0.02(+0.82%)
Aug 31, 2010
2.179
2.247
2.133
2.138
101,543,096
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,715,108
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,629,640
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,686,912
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,581,376
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,808,552
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,373,184
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,297,584
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,966,736
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,830,300
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,460,160
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,741,984
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,980,048
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,240,064
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.030
2.037
86,709,152
-0.08(-3.89%)
Aug 10, 2010
2.174
2.179
2.110
2.120
84,174,504
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,850,036
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,688,360
+0.03(+1.16%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,274,984
+0.03(+1.29%)
Aug 04, 2010
2.069
2.144
2.059
2.137
93,260,776
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,109,128
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,863,888
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.108
107,343,752
+0.01(+0.66%)
Jul 29, 2010
2.156
2.202
2.080
2.094
290,241,760
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,177,488
-0.08(-3.15%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,394,936
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,386,112
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,130,160
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,383,228
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,102,456
-0.08(-3.27%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,499,088
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,983,424
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,476,080
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,839,888
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,732,880
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,779,904
+0.09(+3.61%)
Jul 12, 2010
2.374
2.447
2.371
2.417
61,616,700
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.374
62,317,868
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.335
2.364
85,387,312
-0.07(-3.01%)
Jul 07, 2010
2.335
2.452
2.330
2.438
66,324,100
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,619,336
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,358,256
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,344,064
+0.04(+1.66%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,922,656
-0.06(-2.58%)
Jun 29, 2010
2.490
2.493
2.387
2.403
72,035,776
-0.14(-5.41%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,320,432
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,037,984
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,941,020
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,124,544
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,052,192
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,710,864
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,651,064
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.663
2.699
39,591,340
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,620,168
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,888,748
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.663
48,195,368
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.546
2.603
66,672,676
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
75,999,080
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,486,208
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,923,788
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,197,808
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,921,376
-0.00(-0.16%)
Jun 02, 2010
2.890
2.920
2.870
2.917
70,759,480
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,503,676
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.967
3.013
59,433,224
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,788,312
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,471,848
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,381,392
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.834
72,461,272
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,615,032
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,021,544
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,102,264
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,487,752
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,322,432
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,783,904
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.328
3.360
135,991,088
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,157,584
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,386,056
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,741,808
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,770,800
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,325,560
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,082,720
-0.06(-1.69%)
May 04, 2010
3.509
3.516
3.332
3.383
142,958,416
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,622,928
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,451,528
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,610,576
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,275,288
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,138,916
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,535,624
+0.04(+0.97%)
Apr 23, 2010
3.811
3.821
3.704
3.770
82,079,184
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,615,752
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,666,584
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,931,896
+0.01(+0.35%)
Apr 19, 2010
3.883
3.905
3.763
3.894
119,315,056
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,074,256
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,387,120
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,135,864
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,168,816
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,571,820
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,130,296
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,112,944
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,109,632
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,118,840
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,091,856
+0.06(+1.51%)
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.