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
BlackRock Municipal Income Trust
(NY:
BFK
)
9.940
+0.040 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
6.036
6.054
5.991
5.991
106,489
-0.03(-0.52%)
Apr 29, 2010
6.054
6.063
6.022
6.022
73,885
-0.03(-0.52%)
Apr 28, 2010
6.009
6.054
6.009
6.054
114,208
+0.02(+0.37%)
Apr 27, 2010
6.018
6.045
6.018
6.031
109,138
+0.01(+0.15%)
Apr 26, 2010
5.982
6.031
5.978
6.022
176,006
+0.05(+0.90%)
Apr 23, 2010
5.951
5.982
5.951
5.969
160,166
+0.00(+0.00%)
Apr 22, 2010
5.951
5.973
5.942
5.969
182,731
-0.02(-0.30%)
Apr 21, 2010
5.982
5.987
5.964
5.987
131,174
+0.00(+0.00%)
Apr 20, 2010
5.978
5.987
5.964
5.987
104,997
+0.00(+0.00%)
Apr 19, 2010
5.969
5.987
5.942
5.987
106,323
+0.03(+0.52%)
Apr 16, 2010
5.969
5.978
5.953
5.956
69,811
-0.02(-0.30%)
Apr 15, 2010
6.027
6.031
5.956
5.973
175,495
-0.04(-0.74%)
Apr 14, 2010
6.005
6.040
6.005
6.018
106,854
+0.01(+0.22%)
Apr 13, 2010
5.996
6.031
5.996
6.005
107,070
+0.00(+0.06%)
Apr 12, 2010
6.010
6.010
5.983
6.001
77,534
+0.00(+0.00%)
Apr 09, 2010
6.014
6.014
5.992
6.001
112,325
-0.01(-0.09%)
Apr 08, 2010
5.996
6.018
5.974
6.006
84,896
+0.03(+0.47%)
Apr 07, 2010
6.027
6.036
5.961
5.978
111,759
-0.05(-0.77%)
Apr 06, 2010
6.036
6.045
5.987
6.025
160,442
-0.01(-0.19%)
Apr 05, 2010
5.965
6.063
5.965
6.036
189,254
+0.05(+0.81%)
Apr 01, 2010
6.023
5.987
5.987
5.987
126,132
+0.00(+0.07%)
Mar 31, 2010
5.961
6.014
5.956
5.983
117,282
+0.03(+0.45%)
Mar 30, 2010
5.965
5.965
5.912
5.956
122,542
+0.01(+0.15%)
Mar 29, 2010
5.974
6.005
5.939
5.948
167,467
-0.04(-0.59%)
Mar 26, 2010
5.996
6.018
5.965
5.983
183,997
-0.04(-0.66%)
Mar 25, 2010
6.023
6.027
5.996
6.023
164,159
-0.00(-0.07%)
Mar 24, 2010
6.018
6.041
6.001
6.027
115,689
+0.01(+0.22%)
Mar 23, 2010
6.036
6.041
6.001
6.014
188,963
-0.01(-0.15%)
Mar 22, 2010
5.987
6.063
5.983
6.023
437,755
+0.05(+0.89%)
Mar 19, 2010
5.965
5.970
5.934
5.970
131,998
+0.03(+0.45%)
Mar 18, 2010
5.939
5.970
5.935
5.943
129,288
-0.00(-0.07%)
Mar 17, 2010
5.877
5.956
5.872
5.948
198,670
+0.08(+1.28%)
Mar 16, 2010
5.846
5.881
5.846
5.872
114,649
-0.01(-0.15%)
Mar 15, 2010
5.888
5.890
5.872
5.881
219,709
-0.06(-0.97%)
Mar 12, 2010
5.987
5.987
5.788
5.939
289,467
-0.02(-0.37%)
Mar 11, 2010
5.970
5.991
5.952
5.961
104,883
-0.01(-0.16%)
Mar 10, 2010
5.966
5.970
5.948
5.970
145,467
+0.00(+0.00%)
Mar 09, 2010
5.984
5.988
5.948
5.970
97,373
+0.01(+0.15%)
Mar 08, 2010
5.957
5.988
5.935
5.962
302,795
-0.11(-1.89%)
Mar 05, 2010
6.001
6.076
5.948
6.076
226,054
+0.08(+1.40%)
Mar 04, 2010
5.917
5.992
5.911
5.992
187,315
+0.07(+1.12%)
Mar 03, 2010
5.917
5.926
5.904
5.926
288,549
+0.01(+0.22%)
Mar 02, 2010
5.904
5.922
5.891
5.913
214,035
+0.03(+0.52%)
Mar 01, 2010
5.926
5.926
5.838
5.882
134,516
+0.04(+0.68%)
Feb 26, 2010
5.776
5.843
5.768
5.843
136,391
+0.04(+0.67%)
Feb 25, 2010
5.737
5.804
5.724
5.804
147,562
+0.06(+1.09%)
Feb 24, 2010
5.684
5.768
5.680
5.741
181,426
+0.08(+1.48%)
Feb 23, 2010
5.569
5.666
5.569
5.657
108,241
+0.07(+1.26%)
Feb 22, 2010
5.671
5.710
5.552
5.587
330,081
-0.10(-1.71%)
Feb 19, 2010
5.759
5.772
5.684
5.684
189,074
-0.09(-1.53%)
Feb 18, 2010
5.794
5.798
5.763
5.772
162,497
+0.01(+0.15%)
Feb 17, 2010
5.776
5.794
5.754
5.763
176,262
-0.01(-0.23%)
Feb 16, 2010
5.807
5.807
5.759
5.776
193,702
-0.01(-0.23%)
Feb 12, 2010
5.825
5.790
5.790
5.790
145,024
-0.03(-0.53%)
Feb 11, 2010
5.838
5.865
5.821
5.821
134,046
-0.00(-0.08%)
Feb 10, 2010
5.851
5.851
5.790
5.825
137,185
+0.01(+0.14%)
Feb 09, 2010
5.830
5.852
5.808
5.817
135,070
-0.01(-0.23%)
Feb 08, 2010
5.777
5.839
5.770
5.830
145,938
+0.06(+0.99%)
Feb 05, 2010
5.812
5.821
5.707
5.773
197,633
-0.05(-0.83%)
Feb 04, 2010
5.834
5.904
5.821
5.821
214,293
-0.02(-0.37%)
Feb 03, 2010
5.790
5.887
5.790
5.843
159,609
-0.02(-0.30%)
Feb 02, 2010
5.760
5.861
5.760
5.861
138,479
+0.11(+1.90%)
Feb 01, 2010
5.777
5.777
5.707
5.751
183,983
+0.02(+0.31%)
Jan 29, 2010
5.707
5.747
5.699
5.734
119,404
-0.09(-1.50%)
Jan 28, 2010
5.804
5.830
5.668
5.821
271,765
+0.01(+0.23%)
Jan 27, 2010
5.716
5.812
5.716
5.808
154,223
+0.08(+1.35%)
Jan 26, 2010
5.742
5.751
5.712
5.730
104,404
+0.01(+0.10%)
Jan 25, 2010
5.812
5.830
5.725
5.725
284,059
-0.12(-2.10%)
Jan 22, 2010
5.869
5.874
5.843
5.847
142,847
-0.02(-0.37%)
Jan 21, 2010
5.874
5.882
5.839
5.869
166,654
+0.00(+0.07%)
Jan 20, 2010
5.834
5.865
5.804
5.865
168,915
+0.06(+1.06%)
Jan 19, 2010
5.738
5.808
5.734
5.804
179,058
+0.04(+0.68%)
Jan 15, 2010
5.716
5.764
5.764
5.764
216,891
+0.03(+0.53%)
Jan 14, 2010
5.659
5.734
5.642
5.734
116,363
+0.05(+0.93%)
Jan 13, 2010
5.712
5.716
5.659
5.681
131,936
-0.02(-0.32%)
Jan 12, 2010
5.721
5.725
5.682
5.699
160,656
-0.01(-0.15%)
Jan 11, 2010
5.725
5.725
5.669
5.708
134,832
-0.01(-0.15%)
Jan 08, 2010
5.651
5.716
5.647
5.716
109,888
+0.07(+1.16%)
Jan 07, 2010
5.616
5.651
5.586
5.651
113,823
+0.04(+0.78%)
Jan 06, 2010
5.599
5.627
5.555
5.608
121,535
+0.02(+0.39%)
Jan 05, 2010
5.542
5.590
5.542
5.586
99,998
+0.01(+0.16%)
Jan 04, 2010
5.551
5.590
5.534
5.577
106,289
+0.00(+0.08%)
Dec 31, 2009
5.586
5.573
5.573
5.573
156,416
+0.03(+0.62%)
Dec 30, 2009
5.612
5.612
5.521
5.538
186,139
-0.08(-1.39%)
Dec 29, 2009
5.534
5.616
5.534
5.616
154,013
+0.04(+0.70%)
Dec 28, 2009
5.508
5.590
5.508
5.577
143,326
+0.06(+1.03%)
Dec 24, 2009
5.481
5.521
5.481
5.521
70,022
+0.04(+0.71%)
Dec 23, 2009
5.481
5.494
5.468
5.481
147,993
-0.00(-0.08%)
Dec 22, 2009
5.490
5.494
5.473
5.486
174,193
+0.02(+0.40%)
Dec 21, 2009
5.464
5.481
5.460
5.464
225,549
+0.00(+0.08%)
Dec 18, 2009
5.464
5.479
5.451
5.460
315,393
-0.03(-0.48%)
Dec 17, 2009
5.477
5.516
5.477
5.486
168,616
+0.00(+0.00%)
Dec 16, 2009
5.481
5.512
5.455
5.486
234,153
+0.03(+0.48%)
Dec 15, 2009
5.573
5.599
5.455
5.460
265,907
-0.12(-2.18%)
Dec 14, 2009
5.586
5.586
5.573
5.582
172,882
-0.00(-0.08%)
Dec 11, 2009
5.625
5.625
5.547
5.586
140,572
-0.04(-0.77%)
Dec 10, 2009
5.538
5.634
5.538
5.629
118,010
+0.06(+1.09%)
Dec 09, 2009
5.512
5.568
5.503
5.568
104,612
+0.06(+1.11%)
Dec 08, 2009
5.494
5.508
5.451
5.508
262,847
+0.03(+0.56%)
Dec 07, 2009
5.529
5.529
5.455
5.477
251,221
-0.05(-0.94%)
Dec 04, 2009
5.586
5.586
5.508
5.529
105,846
-0.02(-0.39%)
Dec 03, 2009
5.582
5.616
5.542
5.551
163,513
-0.03(-0.55%)
Dec 02, 2009
5.538
5.582
5.534
5.582
156,804
+0.05(+0.94%)
Dec 01, 2009
5.656
5.656
5.512
5.529
159,091
+0.01(+0.16%)
Nov 30, 2009
5.481
5.521
5.481
5.521
133,895
+0.04(+0.71%)
Nov 27, 2009
5.442
5.494
5.442
5.481
76,195
+0.00(+0.08%)
Nov 25, 2009
5.486
5.486
5.442
5.477
102,120
+0.02(+0.32%)
Nov 24, 2009
5.447
5.499
5.416
5.460
214,891
+0.02(+0.32%)
Nov 23, 2009
5.403
5.455
5.399
5.442
131,097
+0.03(+0.56%)
Nov 20, 2009
5.407
5.436
5.359
5.412
175,976
-0.03(-0.48%)
Nov 19, 2009
5.390
5.442
5.390
5.438
91,571
+0.02(+0.32%)
Nov 18, 2009
5.420
5.447
5.368
5.420
179,253
-0.02(-0.32%)
Nov 17, 2009
5.429
5.538
5.425
5.438
196,066
+0.03(+0.48%)
Nov 16, 2009
5.403
5.429
5.381
5.412
126,329
-0.01(-0.25%)
Nov 13, 2009
5.381
5.455
5.381
5.425
157,495
+0.05(+0.90%)
Nov 12, 2009
5.464
5.499
5.333
5.377
159,849
-0.10(-1.83%)
Nov 11, 2009
5.464
5.651
5.464
5.477
169,600
-0.04(-0.79%)
Nov 10, 2009
5.590
5.590
5.486
5.521
132,034
-0.04(-0.78%)
Nov 09, 2009
5.568
5.589
5.542
5.564
164,530
-0.03(-0.62%)
Nov 06, 2009
5.568
5.629
5.568
5.599
87,703
+0.00(+0.08%)
Nov 05, 2009
5.573
5.615
5.560
5.595
122,011
+0.02(+0.31%)
Nov 04, 2009
5.534
5.582
5.529
5.577
86,791
+0.03(+0.47%)
Nov 03, 2009
5.508
5.555
5.486
5.551
90,275
+0.03(+0.55%)
Nov 02, 2009
5.542
5.542
5.451
5.521
160,254
+0.08(+1.44%)
Oct 30, 2009
5.516
5.542
5.429
5.442
150,908
-0.10(-1.73%)
Oct 29, 2009
5.542
5.564
5.512
5.538
130,199
-0.02(-0.39%)
Oct 28, 2009
5.616
5.616
5.551
5.560
126,283
-0.05(-0.93%)
Oct 27, 2009
5.599
5.629
5.573
5.612
197,187
-0.00(-0.08%)
Oct 26, 2009
5.616
5.638
5.603
5.616
143,549
+0.00(+0.00%)
Oct 23, 2009
5.586
5.629
5.582
5.616
150,726
+0.00(+0.01%)
Oct 22, 2009
5.625
5.637
5.582
5.616
251,122
-0.00(-0.08%)
Oct 21, 2009
5.634
5.677
5.621
5.621
199,096
-0.04(-0.69%)
Oct 20, 2009
5.629
5.660
5.621
5.660
250,412
+0.08(+1.48%)
Oct 19, 2009
5.529
5.586
5.529
5.577
238,016
+0.05(+0.87%)
Oct 16, 2009
5.407
5.535
5.399
5.529
160,892
+0.11(+2.01%)
Oct 15, 2009
5.338
5.442
5.207
5.420
624,474
-0.05(-0.88%)
Oct 14, 2009
5.660
5.664
5.442
5.468
522,709
-0.19(-3.38%)
Oct 13, 2009
5.560
5.699
5.560
5.660
423,549
+0.10(+1.88%)
Oct 12, 2009
5.777
5.834
5.508
5.555
764,458
-0.30(-5.06%)
Oct 09, 2009
6.104
6.126
5.838
5.851
240,393
-0.24(-3.88%)
Oct 08, 2009
6.091
6.204
6.069
6.087
192,683
+0.02(+0.30%)
Oct 07, 2009
6.095
6.113
6.065
6.069
147,224
-0.03(-0.50%)
Oct 06, 2009
6.039
6.139
6.039
6.100
167,066
+0.03(+0.43%)
Oct 05, 2009
5.995
6.080
5.978
6.074
123,159
+0.05(+0.87%)
Oct 02, 2009
6.004
6.021
5.965
6.021
60,078
+0.03(+0.58%)
Oct 01, 2009
6.074
6.095
5.986
5.986
189,743
-0.05(-0.80%)
Sep 30, 2009
6.052
6.113
6.013
6.035
202,739
+0.02(+0.29%)
Sep 29, 2009
6.121
6.139
6.017
6.017
190,868
-0.10(-1.71%)
Sep 28, 2009
6.013
6.139
6.013
6.121
112,415
+0.10(+1.59%)
Sep 25, 2009
6.013
6.052
6.000
6.026
109,325
-0.03(-0.43%)
Sep 24, 2009
6.021
6.052
5.986
6.052
98,039
+0.06(+0.94%)
Sep 23, 2009
5.978
6.004
5.956
5.995
61,282
+0.02(+0.29%)
Sep 22, 2009
5.956
6.021
5.934
5.978
97,754
+0.06(+0.96%)
Sep 21, 2009
5.921
5.960
5.873
5.921
95,581
+0.03(+0.45%)
Sep 18, 2009
5.921
5.947
5.860
5.894
115,564
-0.01(-0.16%)
Sep 17, 2009
5.843
5.917
5.843
5.904
164,850
+0.08(+1.42%)
Sep 16, 2009
5.847
5.851
5.812
5.821
128,376
+0.01(+0.22%)
Sep 15, 2009
5.804
5.830
5.795
5.808
130,950
+0.02(+0.38%)
Sep 14, 2009
5.773
5.812
5.743
5.786
144,561
+0.03(+0.45%)
Sep 11, 2009
5.843
5.869
5.743
5.760
165,578
-0.09(-1.46%)
Sep 10, 2009
5.764
5.856
5.745
5.845
85,943
+0.08(+1.33%)
Sep 09, 2009
5.791
5.791
5.725
5.769
116,432
+0.00(+0.00%)
Sep 08, 2009
5.730
5.878
5.677
5.769
211,476
+0.11(+1.92%)
Sep 04, 2009
5.616
5.660
5.595
5.660
118,458
+0.04(+0.70%)
Sep 03, 2009
5.625
5.647
5.560
5.621
243,432
+0.03(+0.55%)
Sep 02, 2009
5.595
5.612
5.542
5.590
144,217
+0.00(+0.00%)
Sep 01, 2009
5.573
5.603
5.547
5.590
167,199
+0.07(+1.18%)
Aug 31, 2009
5.503
5.525
5.477
5.525
98,758
+0.02(+0.32%)
Aug 28, 2009
5.477
5.508
5.464
5.508
133,187
+0.01(+0.24%)
Aug 27, 2009
5.494
5.503
5.451
5.494
127,960
+0.00(+0.00%)
Aug 26, 2009
5.464
5.494
5.439
5.494
63,841
+0.03(+0.56%)
Aug 25, 2009
5.425
5.503
5.425
5.464
161,370
+0.03(+0.48%)
Aug 24, 2009
5.399
5.486
5.381
5.438
130,160
+0.04(+0.73%)
Aug 21, 2009
5.412
5.429
5.386
5.399
104,378
+0.00(+0.06%)
Aug 20, 2009
5.364
5.420
5.355
5.396
142,099
+0.05(+1.00%)
Aug 19, 2009
5.373
5.434
5.342
5.342
168,635
-0.04(-0.81%)
Aug 18, 2009
5.346
5.386
5.325
5.386
102,979
+0.01(+0.24%)
Aug 17, 2009
5.377
5.379
5.316
5.373
68,708
-0.03(-0.53%)
Aug 14, 2009
5.368
5.407
5.343
5.401
84,209
+0.05(+0.86%)
Aug 13, 2009
5.381
5.394
5.281
5.355
101,482
+0.02(+0.29%)
Aug 12, 2009
5.386
5.403
5.329
5.339
77,870
-0.03(-0.62%)
Aug 11, 2009
5.407
5.429
5.373
5.373
64,548
-0.03(-0.56%)
Aug 10, 2009
5.312
5.438
5.312
5.403
114,599
+0.08(+1.55%)
Aug 07, 2009
5.438
5.447
5.320
5.320
136,091
-0.09(-1.69%)
Aug 06, 2009
5.394
5.442
5.377
5.412
99,787
+0.03(+0.65%)
Aug 05, 2009
5.377
5.442
5.355
5.377
154,158
+0.00(+0.08%)
Aug 04, 2009
5.364
5.434
5.359
5.373
123,442
+0.01(+0.16%)
Aug 03, 2009
5.434
5.442
5.320
5.364
125,658
-0.00(-0.08%)
Jul 31, 2009
5.312
5.377
5.281
5.368
100,864
+0.09(+1.65%)
Jul 30, 2009
5.307
5.351
5.281
5.281
103,131
+0.00(+0.00%)
Jul 29, 2009
5.320
5.340
5.260
5.281
74,576
-0.04(-0.74%)
Jul 28, 2009
5.251
5.320
5.238
5.320
79,207
+0.07(+1.33%)
Jul 27, 2009
5.281
5.338
5.251
5.251
94,754
-0.04(-0.74%)
Jul 24, 2009
5.320
5.325
5.229
5.290
1,800
-0.03(-0.65%)
Jul 23, 2009
5.333
5.342
5.303
5.325
186,169
-0.01(-0.16%)
Jul 22, 2009
5.377
5.381
5.325
5.333
74,055
-0.04(-0.81%)
Jul 21, 2009
5.320
5.377
5.320
5.377
60,140
+0.06(+1.06%)
Jul 20, 2009
5.338
5.381
5.295
5.320
85,061
-0.01(-0.16%)
Jul 17, 2009
5.259
5.346
5.151
5.329
89,356
+0.07(+1.32%)
Jul 16, 2009
5.294
5.328
5.247
5.259
136,532
-0.01(-0.17%)
Jul 15, 2009
5.312
5.346
5.259
5.268
113,533
-0.04(-0.82%)
Jul 14, 2009
5.312
5.331
5.211
5.312
159,905
+0.09(+1.75%)
Jul 13, 2009
5.236
5.364
5.207
5.220
130,663
+0.00(+0.08%)
Jul 10, 2009
5.272
5.272
5.194
5.216
104,840
+0.00(+0.00%)
Jul 09, 2009
5.198
5.259
5.181
5.216
87,574
+0.01(+0.17%)
Jul 08, 2009
5.050
5.211
5.050
5.207
161,041
+0.13(+2.66%)
Jul 07, 2009
5.063
5.159
5.029
5.072
116,611
+0.07(+1.30%)
Jul 06, 2009
4.989
5.042
4.959
5.007
128,688
+0.02(+0.44%)
Jul 02, 2009
5.016
5.072
4.985
4.985
131,490
-0.04(-0.78%)
Jul 01, 2009
5.072
5.091
5.024
5.024
130,762
-0.02(-0.35%)
Jun 30, 2009
5.185
5.185
5.033
5.042
115,904
-0.10(-1.95%)
Jun 29, 2009
5.185
5.285
5.137
5.142
128,895
-0.09(-1.75%)
Jun 26, 2009
5.242
5.299
5.164
5.233
101,985
-0.05(-0.99%)
Jun 25, 2009
5.290
5.312
5.233
5.285
156,303
-0.10(-1.78%)
Jun 24, 2009
5.159
5.381
5.159
5.381
128,819
+0.25(+4.92%)
Jun 23, 2009
5.020
5.129
5.015
5.129
104,847
+0.11(+2.26%)
Jun 22, 2009
5.203
5.203
5.007
5.016
259,375
-0.19(-3.60%)
Jun 19, 2009
5.090
5.203
5.090
5.203
110,315
+0.11(+2.07%)
Jun 18, 2009
5.050
5.133
5.050
5.097
90,599
+0.05(+0.92%)
Jun 17, 2009
5.024
5.133
4.997
5.050
139,867
+0.02(+0.43%)
Jun 16, 2009
4.881
5.050
4.881
5.029
99,316
+0.13(+2.64%)
Jun 15, 2009
5.020
5.072
4.841
4.899
259,450
-0.21(-4.06%)
Jun 12, 2009
5.216
5.268
4.972
5.107
265,172
-0.16(-2.98%)
Jun 11, 2009
5.303
5.312
5.207
5.264
149,883
-0.01(-0.25%)
Jun 10, 2009
5.333
5.412
5.233
5.277
150,990
-0.02(-0.33%)
Jun 09, 2009
5.255
5.425
5.255
5.294
190,770
+0.00(+0.00%)
Jun 08, 2009
5.373
5.399
5.290
5.294
112,026
-0.10(-1.78%)
Jun 05, 2009
5.529
5.529
5.346
5.390
141,706
-0.04(-0.80%)
Jun 04, 2009
5.194
5.442
5.194
5.434
207,698
+0.24(+4.61%)
Jun 03, 2009
5.077
5.198
5.068
5.194
200,233
+0.13(+2.67%)
Jun 02, 2009
4.946
5.090
4.946
5.059
164,863
+0.15(+3.11%)
Jun 01, 2009
4.998
5.002
4.902
4.907
134,485
-0.06(-1.14%)
May 29, 2009
5.072
5.085
4.950
4.963
123,093
-0.10(-1.98%)
May 28, 2009
5.063
5.085
5.037
5.063
93,305
+0.00(+0.09%)
May 27, 2009
5.050
5.120
5.042
5.059
130,925
+0.01(+0.17%)
May 26, 2009
5.011
5.050
4.989
5.050
123,883
+0.05(+0.96%)
May 22, 2009
4.968
5.050
4.968
5.002
94,276
+0.04(+0.79%)
May 21, 2009
4.946
4.998
4.946
4.963
133,403
+0.02(+0.44%)
May 20, 2009
4.946
5.002
4.930
4.942
97,561
+0.04(+0.89%)
May 19, 2009
4.815
4.898
4.811
4.898
105,731
+0.10(+2.18%)
May 18, 2009
4.828
4.833
4.789
4.793
107,272
-0.03(-0.63%)
May 15, 2009
4.868
4.868
4.824
4.824
84,907
-0.01(-0.27%)
May 14, 2009
4.802
4.837
4.772
4.837
123,180
+0.05(+1.09%)
May 13, 2009
4.833
4.837
4.762
4.785
92,958
-0.08(-1.70%)
May 12, 2009
4.785
4.868
4.785
4.868
135,409
+0.08(+1.64%)
May 11, 2009
4.772
4.789
4.650
4.789
245,412
+0.01(+0.18%)
May 08, 2009
4.767
4.789
4.750
4.780
187,400
+0.01(+0.18%)
May 07, 2009
4.785
4.815
4.737
4.772
210,709
-0.01(-0.27%)
May 06, 2009
4.767
4.813
4.746
4.785
233,539
+0.03(+0.55%)
May 05, 2009
4.746
4.763
4.719
4.759
82,434
+0.00(+0.09%)
May 04, 2009
4.828
4.828
4.733
4.754
177,551
-0.04(-0.82%)
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.