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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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, 2014
1.780
1.789
1.767
1.782
1,150
+0.04(+2.18%)
Apr 29, 2014
1.721
1.744
1.721
1.744
1,595
+0.02(+1.33%)
Apr 28, 2014
1.721
1.729
1.698
1.721
3,843
+0.02(+0.89%)
Apr 25, 2014
1.789
1.789
1.584
1.706
100,149
+0.00(+0.00%)
Apr 24, 2014
1.713
1.721
1.668
1.706
11,490
+0.01(+0.45%)
Apr 23, 2014
1.710
1.736
1.698
1.698
13,526
-0.02(-0.89%)
Apr 22, 2014
1.721
1.736
1.690
1.713
36,770
-0.02(-0.88%)
Apr 21, 2014
1.812
1.812
1.713
1.729
25,038
+0.02(+0.89%)
Apr 17, 2014
1.721
1.713
1.713
1.713
42,417
-0.03(-1.75%)
Apr 16, 2014
1.713
1.744
1.713
1.744
10,133
+0.02(+0.89%)
Apr 15, 2014
1.729
1.729
1.706
1.728
10,337
+0.02(+0.88%)
Apr 14, 2014
1.729
1.729
1.706
1.713
11,988
-0.03(-1.75%)
Apr 11, 2014
1.729
1.744
1.729
1.744
2,634
+0.02(+0.88%)
Apr 10, 2014
1.751
1.767
1.721
1.729
20,223
-0.04(-2.15%)
Apr 09, 2014
1.789
1.789
1.767
1.767
8,012
-0.04(-2.11%)
Apr 08, 2014
1.805
1.805
1.805
1.805
1,223
+0.04(+2.16%)
Apr 07, 2014
1.774
1.774
1.744
1.767
7,535
-0.02(-1.28%)
Apr 04, 2014
1.774
1.866
1.774
1.789
60,192
-0.05(-2.49%)
Apr 03, 2014
1.904
1.911
1.828
1.835
47,984
-0.02(-1.23%)
Apr 02, 2014
1.859
1.896
1.828
1.858
10,211
-0.02(-0.81%)
Apr 01, 2014
1.957
1.957
1.873
1.873
5,602
-0.03(-1.60%)
Mar 31, 2014
1.873
1.904
1.873
1.904
34,777
+0.08(+4.17%)
Mar 28, 2014
1.828
1.835
1.828
1.828
1,969
+0.00(+0.00%)
Mar 27, 2014
1.812
1.843
1.812
1.828
51,892
+0.01(+0.42%)
Mar 26, 2014
1.812
1.828
1.812
1.820
6,828
+0.00(+0.00%)
Mar 25, 2014
1.812
1.820
1.812
1.820
13,471
+0.01(+0.42%)
Mar 24, 2014
1.820
1.827
1.812
1.812
15,667
+0.04(+2.15%)
Mar 21, 2014
1.729
1.774
1.713
1.774
7,673
+0.02(+0.87%)
Mar 20, 2014
1.759
1.759
1.759
1.759
393
+0.04(+2.21%)
Mar 19, 2014
1.751
1.751
1.721
1.721
8,677
-0.02(-1.31%)
Mar 18, 2014
1.736
1.782
1.736
1.744
4,027
+0.02(+0.88%)
Mar 17, 2014
1.721
1.767
1.721
1.729
15,252
-0.08(-4.62%)
Mar 14, 2014
1.790
1.812
1.790
1.812
3,512
+0.08(+4.85%)
Mar 13, 2014
1.767
1.775
1.729
1.729
46,193
-0.01(-0.44%)
Mar 12, 2014
1.721
1.744
1.721
1.736
22,642
+0.00(+0.00%)
Mar 11, 2014
1.774
1.782
1.736
1.736
22,738
-0.04(-2.15%)
Mar 10, 2014
1.774
1.790
1.774
1.774
20,939
+0.02(+1.30%)
Mar 07, 2014
1.736
1.774
1.736
1.751
27,072
+0.02(+1.32%)
Mar 06, 2014
1.744
1.751
1.710
1.729
54,016
-0.02(-1.31%)
Mar 05, 2014
1.744
1.751
1.744
1.751
5,632
+0.00(+0.01%)
Mar 04, 2014
1.734
1.782
1.729
1.751
7,267
-0.00(-0.00%)
Mar 03, 2014
1.721
1.782
1.706
1.751
10,529
+0.04(+2.22%)
Feb 28, 2014
1.727
1.759
1.713
1.713
12,352
-0.05(-2.60%)
Feb 27, 2014
1.737
1.767
1.721
1.759
14,657
+0.04(+2.48%)
Feb 26, 2014
1.751
1.789
1.713
1.716
23,429
-0.04(-2.00%)
Feb 25, 2014
1.729
1.751
1.713
1.751
24,126
+0.03(+1.77%)
Feb 24, 2014
1.729
1.751
1.698
1.721
38,991
-0.03(-1.74%)
Feb 21, 2014
1.713
1.759
1.713
1.751
11,312
+0.04(+2.22%)
Feb 20, 2014
1.721
1.728
1.660
1.713
92,905
-0.04(-2.17%)
Feb 19, 2014
1.721
1.789
1.683
1.751
64,799
+0.02(+0.88%)
Feb 18, 2014
1.789
1.789
1.690
1.736
47,353
-0.05(-2.97%)
Feb 14, 2014
1.828
1.789
1.789
1.789
1,707
-0.05(-2.49%)
Feb 13, 2014
1.835
1.850
1.835
1.835
6,010
-0.03(-1.63%)
Feb 12, 2014
1.873
1.881
1.858
1.866
32,471
-0.02(-0.81%)
Feb 11, 2014
1.835
1.881
1.835
1.881
6,270
-0.01(-0.40%)
Feb 10, 2014
1.896
1.896
1.866
1.888
10,163
-0.02(-0.80%)
Feb 07, 2014
1.850
1.904
1.850
1.904
12,009
+0.05(+2.46%)
Feb 06, 2014
1.843
1.858
1.828
1.858
13,276
+0.03(+1.62%)
Feb 05, 2014
1.782
1.843
1.782
1.828
3,296
+0.02(+1.31%)
Feb 04, 2014
1.675
1.812
1.675
1.805
27,109
+0.13(+7.73%)
Feb 03, 2014
1.797
1.797
1.614
1.675
11,223
-0.10(-5.58%)
Jan 31, 2014
1.782
1.819
1.630
1.774
9,992
-0.01(-0.43%)
Jan 30, 2014
1.652
1.858
1.652
1.782
16,722
+0.11(+6.85%)
Jan 29, 2014
1.690
1.698
1.668
1.668
4,466
-0.03(-1.79%)
Jan 28, 2014
1.721
1.789
1.561
1.698
16,360
-0.02(-0.89%)
Jan 27, 2014
1.683
1.797
1.683
1.713
2,147
-0.05(-2.68%)
Jan 24, 2014
1.782
1.782
1.645
1.761
21,300
+0.03(+1.47%)
Jan 23, 2014
1.797
1.797
1.714
1.735
3,354
-0.04(-2.21%)
Jan 22, 2014
1.835
1.835
1.668
1.774
13,194
+0.03(+1.75%)
Jan 21, 2014
1.744
1.805
1.690
1.744
12,521
-0.05(-2.55%)
Jan 17, 2014
1.812
1.789
1.789
1.789
5,778
-0.04(-2.08%)
Jan 16, 2014
1.828
1.858
1.789
1.828
13,272
+0.02(+0.84%)
Jan 15, 2014
1.858
1.873
1.789
1.812
61,525
-0.05(-2.46%)
Jan 14, 2014
1.888
1.927
1.835
1.858
25,406
-0.02(-0.81%)
Jan 13, 2014
1.876
1.934
1.851
1.873
32,670
+0.00(+0.00%)
Jan 10, 2014
1.888
1.911
1.866
1.873
1,862
-0.01(-0.41%)
Jan 09, 2014
1.904
1.911
1.873
1.881
10,484
-0.02(-0.80%)
Jan 08, 2014
1.904
1.904
1.896
1.896
1,117
+0.00(+0.00%)
Jan 07, 2014
1.888
1.938
1.850
1.896
13,262
+0.02(+1.22%)
Jan 06, 2014
1.873
1.926
1.850
1.873
13,037
+0.04(+2.07%)
Jan 03, 2014
1.919
1.957
1.835
1.835
174,131
-0.07(-3.60%)
Jan 02, 2014
1.866
1.904
1.843
1.904
10,136
-0.01(-0.40%)
Dec 31, 2013
1.866
1.911
1.911
1.911
27,446
+0.08(+4.15%)
Dec 30, 2013
1.928
1.928
1.828
1.835
15,626
-0.07(-3.60%)
Dec 27, 2013
1.942
1.942
1.904
1.904
28,037
-0.02(-0.79%)
Dec 26, 2013
1.949
1.949
1.888
1.919
6,031
+0.02(+0.80%)
Dec 24, 2013
1.911
1.942
1.874
1.904
10,642
+0.04(+2.04%)
Dec 23, 2013
1.896
1.896
1.843
1.866
29,576
-0.02(-0.81%)
Dec 20, 2013
1.904
1.942
1.843
1.881
32,757
+0.02(+1.23%)
Dec 19, 2013
1.919
1.949
1.843
1.858
28,984
-0.02(-0.81%)
Dec 18, 2013
1.873
1.949
1.843
1.873
23,591
+0.02(+1.23%)
Dec 17, 2013
1.851
1.873
1.850
1.850
2,021
+0.00(+0.00%)
Dec 16, 2013
1.896
1.934
1.850
1.850
5,912
-0.02(-0.81%)
Dec 13, 2013
1.858
1.866
1.843
1.866
10,608
+0.02(+1.24%)
Dec 12, 2013
1.843
1.957
1.843
1.843
59,927
+0.00(+0.00%)
Dec 11, 2013
1.881
1.881
1.843
1.843
19,865
-0.03(-1.63%)
Dec 10, 2013
1.911
1.934
1.873
1.873
13,563
-0.02(-0.81%)
Dec 09, 2013
1.911
1.934
1.869
1.888
6,098
+0.01(+0.40%)
Dec 06, 2013
1.919
1.980
1.850
1.881
38,890
-0.05(-2.76%)
Dec 05, 2013
1.942
1.965
1.911
1.934
54,166
-0.02(-1.17%)
Dec 04, 2013
1.972
1.972
1.957
1.957
459
+0.02(+0.78%)
Dec 03, 2013
1.949
1.972
1.942
1.942
9,440
+0.01(+0.39%)
Dec 02, 2013
1.919
1.972
1.888
1.934
7,145
-0.01(-0.39%)
Nov 29, 2013
1.934
1.949
1.934
1.942
1,838
+0.01(+0.39%)
Nov 27, 2013
1.942
1.957
1.919
1.934
2,089
+0.03(+1.60%)
Nov 26, 2013
1.866
1.919
1.866
1.904
20,230
+0.02(+0.81%)
Nov 25, 2013
1.911
1.957
1.850
1.888
19,000
-0.05(-2.67%)
Nov 22, 2013
1.911
1.949
1.881
1.940
11,773
+0.01(+0.31%)
Nov 21, 2013
1.888
1.949
1.850
1.934
47,106
+0.05(+2.42%)
Nov 20, 2013
1.897
1.900
1.888
1.888
3,427
-0.02(-1.20%)
Nov 19, 2013
1.888
1.911
1.888
1.911
23,130
+0.01(+0.40%)
Nov 18, 2013
1.888
1.919
1.888
1.904
5,696
+0.04(+2.04%)
Nov 15, 2013
1.850
1.866
1.850
1.866
16,179
+0.01(+0.41%)
Nov 14, 2013
1.858
1.858
1.843
1.858
2,889
+0.02(+0.83%)
Nov 12, 2013
1.828
1.858
1.820
1.843
42,610
+0.04(+2.11%)
Nov 11, 2013
1.794
1.828
1.774
1.805
15,298
+0.01(+0.42%)
Nov 08, 2013
1.774
1.835
1.774
1.797
42,186
+0.01(+0.43%)
Nov 07, 2013
1.828
1.828
1.774
1.789
16,395
-0.04(-2.08%)
Nov 06, 2013
1.767
1.858
1.767
1.828
147,973
+0.10(+5.73%)
Nov 05, 2013
1.758
1.810
1.729
1.729
7,926
-0.04(-2.52%)
Nov 04, 2013
1.803
1.810
1.767
1.773
12,749
-0.03(-1.65%)
Nov 01, 2013
1.773
1.825
1.766
1.803
148,221
+0.04(+2.54%)
Oct 31, 2013
1.817
1.840
1.758
1.758
39,304
-0.03(-1.67%)
Oct 30, 2013
1.788
1.788
1.758
1.788
275,756
-0.01(-0.83%)
Oct 29, 2013
1.736
1.833
1.736
1.803
19,943
+0.07(+4.31%)
Oct 28, 2013
1.714
1.803
1.714
1.729
31,096
+0.02(+1.31%)
Oct 25, 2013
1.736
1.810
1.699
1.706
48,365
+0.01(+0.88%)
Oct 24, 2013
1.758
1.863
1.654
1.691
51,883
-0.07(-4.22%)
Oct 23, 2013
1.781
1.825
1.751
1.766
1,068,891
-0.02(-1.04%)
Oct 22, 2013
1.751
1.825
1.736
1.784
54,164
+0.06(+3.23%)
Oct 21, 2013
1.736
1.781
1.721
1.729
57,296
-0.06(-3.33%)
Oct 18, 2013
1.870
1.937
1.781
1.788
33,858
+0.01(+0.42%)
Oct 17, 2013
1.758
1.803
1.717
1.781
41,348
-0.04(-2.45%)
Oct 16, 2013
1.743
1.825
1.721
1.825
185,654
+0.07(+4.26%)
Oct 15, 2013
1.766
1.810
1.721
1.751
10,384
-0.04(-2.08%)
Oct 14, 2013
1.691
1.796
1.691
1.788
10,332
+0.07(+4.35%)
Oct 11, 2013
1.684
1.714
1.657
1.714
2,700
+0.01(+0.88%)
Oct 10, 2013
1.668
1.706
1.668
1.699
3,699
-0.03(-1.72%)
Oct 09, 2013
1.758
1.766
1.609
1.729
32,468
-0.04(-2.11%)
Oct 08, 2013
1.758
1.781
1.758
1.766
671
+0.01(+0.42%)
Oct 07, 2013
1.758
1.795
1.758
1.758
13,578
+0.01(+0.43%)
Oct 04, 2013
1.745
1.766
1.745
1.751
1,775
-0.01(-0.42%)
Oct 03, 2013
1.758
1.773
1.639
1.758
9,031
+0.02(+1.29%)
Oct 02, 2013
1.729
1.773
1.706
1.736
13,390
+0.00(+0.00%)
Oct 01, 2013
1.743
1.825
1.572
1.736
100,727
-0.05(-2.92%)
Sep 30, 2013
1.803
1.803
1.773
1.788
58,646
+0.00(+0.00%)
Sep 27, 2013
1.788
1.803
1.788
1.788
12,554
+0.02(+1.27%)
Sep 26, 2013
1.796
1.796
1.751
1.766
10,707
-0.03(-1.66%)
Sep 25, 2013
1.773
1.803
1.773
1.796
36,760
+0.01(+0.42%)
Sep 24, 2013
1.788
1.796
1.773
1.788
3,221
+0.02(+1.27%)
Sep 23, 2013
1.729
1.773
1.721
1.766
7,524
+0.04(+2.60%)
Sep 20, 2013
1.796
1.825
1.721
1.721
33,955
-0.10(-5.33%)
Sep 19, 2013
1.833
1.907
1.803
1.818
39,705
-0.01(-0.41%)
Sep 18, 2013
1.810
1.825
1.803
1.825
55,147
+0.03(+1.66%)
Sep 17, 2013
1.788
1.810
1.758
1.796
2,550
+0.01(+0.42%)
Sep 16, 2013
1.807
1.818
1.751
1.788
26,601
-0.03(-1.64%)
Sep 13, 2013
1.817
1.833
1.796
1.818
34,426
+0.01(+0.83%)
Sep 12, 2013
1.810
1.825
1.758
1.803
58,479
-0.01(-0.82%)
Sep 11, 2013
1.773
1.840
1.773
1.818
62,574
+0.01(+0.83%)
Sep 10, 2013
1.818
1.848
1.803
1.803
74,553
-0.02(-1.22%)
Sep 09, 2013
1.848
1.855
1.818
1.825
43,640
-0.01(-0.81%)
Sep 06, 2013
1.810
1.863
1.796
1.840
61,494
+0.04(+2.07%)
Sep 05, 2013
1.781
1.810
1.751
1.803
22,575
-0.01(-0.41%)
Sep 04, 2013
1.810
1.818
1.773
1.810
9,089
-0.01(-0.41%)
Sep 03, 2013
1.810
1.818
1.721
1.818
141,942
+0.00(+0.02%)
Aug 30, 2013
1.833
1.833
1.810
1.818
8,455
-0.00(-0.02%)
Aug 29, 2013
1.825
1.825
1.810
1.818
25,870
+0.01(+0.83%)
Aug 28, 2013
1.818
1.848
1.781
1.803
43,260
-0.01(-0.41%)
Aug 27, 2013
1.811
1.945
1.803
1.810
26,803
-0.01(-0.82%)
Aug 26, 2013
1.833
1.915
1.825
1.825
63,272
+0.01(+0.41%)
Aug 23, 2013
1.856
2.049
1.818
1.818
65,813
-0.02(-1.21%)
Aug 22, 2013
1.825
1.855
1.788
1.840
301,949
+0.01(+0.82%)
Aug 21, 2013
1.825
1.828
1.825
1.825
3,086
+0.00(+0.00%)
Aug 20, 2013
1.855
1.863
1.825
1.825
13,563
+0.00(+0.00%)
Aug 19, 2013
1.855
1.855
1.825
1.825
114,377
-0.03(-1.61%)
Aug 16, 2013
1.833
1.863
1.825
1.855
165,332
+0.02(+1.22%)
Aug 15, 2013
1.825
1.854
1.796
1.833
51,104
-0.01(-0.40%)
Aug 14, 2013
1.930
1.930
1.825
1.840
65,202
-0.06(-3.14%)
Aug 13, 2013
1.788
1.919
1.788
1.900
125,640
+0.10(+5.81%)
Aug 12, 2013
1.825
1.848
1.788
1.796
54,945
-0.01(-0.82%)
Aug 09, 2013
1.863
1.863
1.788
1.810
18,951
-0.03(-1.62%)
Aug 08, 2013
1.758
1.840
1.714
1.840
16,318
+0.08(+4.66%)
Aug 07, 2013
1.863
1.863
1.736
1.758
32,938
-0.10(-5.60%)
Aug 06, 2013
1.930
1.971
1.863
1.863
23,772
-0.03(-1.73%)
Aug 05, 2013
1.997
1.997
1.863
1.895
89,391
-0.09(-4.36%)
Aug 02, 2013
1.974
2.027
1.930
1.982
97,962
+0.01(+0.76%)
Aug 01, 2013
1.922
2.027
1.855
1.967
109,523
+0.06(+3.12%)
Jul 31, 2013
1.885
1.989
1.870
1.907
298,066
+0.01(+0.79%)
Jul 30, 2013
1.863
1.915
1.848
1.892
35,885
+0.05(+2.83%)
Jul 29, 2013
1.803
1.840
1.803
1.840
42,133
+0.05(+2.92%)
Jul 26, 2013
1.818
1.855
1.676
1.788
45,666
+0.04(+2.13%)
Jul 25, 2013
1.820
1.820
1.751
1.751
19,882
+0.00(+0.00%)
Jul 24, 2013
1.736
1.810
1.699
1.751
72,015
+0.05(+3.07%)
Jul 23, 2013
1.729
1.729
1.676
1.699
6,486
-0.01(-0.87%)
Jul 22, 2013
1.691
1.714
1.684
1.714
4,429
+0.03(+1.77%)
Jul 19, 2013
1.661
1.684
1.639
1.684
45,895
+0.02(+1.35%)
Jul 18, 2013
1.647
1.676
1.647
1.661
46,557
+0.01(+0.91%)
Jul 17, 2013
1.632
1.654
1.617
1.647
57,473
+0.01(+0.91%)
Jul 16, 2013
1.639
1.639
1.632
1.632
1,620
-0.01(-0.45%)
Jul 15, 2013
1.617
1.653
1.617
1.639
12,895
+0.01(+0.92%)
Jul 12, 2013
1.639
1.647
1.624
1.624
30,282
-0.01(-0.45%)
Jul 11, 2013
1.632
1.632
1.622
1.632
10,536
+0.04(+2.33%)
Jul 10, 2013
1.632
1.632
1.594
1.594
8,455
-0.04(-2.73%)
Jul 09, 2013
1.632
1.639
1.609
1.639
18,122
+0.02(+1.38%)
Jul 08, 2013
1.580
1.617
1.565
1.617
76,824
+0.00(+0.18%)
Jul 05, 2013
1.617
1.617
1.602
1.614
6,312
-0.00(-0.18%)
Jul 03, 2013
1.609
1.617
1.609
1.617
1,029
-0.01(-0.91%)
Jul 02, 2013
1.609
1.632
1.602
1.632
11,770
+0.00(+0.00%)
Jul 01, 2013
1.609
1.632
1.602
1.632
5,274
+0.02(+1.39%)
Jun 28, 2013
1.602
1.632
1.602
1.609
1,833
+0.01(+0.47%)
Jun 27, 2013
1.617
1.624
1.602
1.602
11,725
-0.02(-1.38%)
Jun 26, 2013
1.590
1.624
1.590
1.624
26,027
+0.01(+0.93%)
Jun 25, 2013
1.632
1.632
1.606
1.609
11,542
-0.02(-1.37%)
Jun 24, 2013
1.632
1.632
1.602
1.632
14,005
+0.00(+0.00%)
Jun 21, 2013
1.602
1.632
1.602
1.632
34,515
+0.03(+2.10%)
Jun 20, 2013
1.587
1.617
1.587
1.598
31,920
+0.00(+0.23%)
Jun 19, 2013
1.611
1.611
1.594
1.594
4,702
-0.04(-2.28%)
Jun 18, 2013
1.596
1.632
1.596
1.632
2,162
+0.03(+1.86%)
Jun 17, 2013
1.587
1.624
1.587
1.602
19,319
+0.01(+0.35%)
Jun 14, 2013
1.587
1.617
1.587
1.596
2,972
-0.01(-0.81%)
Jun 13, 2013
1.587
1.609
1.587
1.609
24,027
+0.01(+0.47%)
Jun 12, 2013
1.587
1.617
1.587
1.602
28,266
-0.01(-0.46%)
Jun 11, 2013
1.580
1.609
1.580
1.609
3,664
+0.01(+0.47%)
Jun 10, 2013
1.588
1.602
1.588
1.602
671,488
+0.01(+0.94%)
Jun 07, 2013
1.580
1.602
1.580
1.587
11,172
+0.00(+0.00%)
Jun 06, 2013
1.587
1.587
1.587
1.587
4,026
+0.00(+0.00%)
Jun 05, 2013
1.550
1.587
1.550
1.587
41,344
+0.00(+0.05%)
Jun 04, 2013
1.527
1.587
1.527
1.586
47,618
+0.03(+1.86%)
Jun 03, 2013
1.572
1.580
1.557
1.557
16,642
-0.01(-0.94%)
May 31, 2013
1.580
1.580
1.557
1.572
28,636
+0.01(+0.48%)
May 30, 2013
1.550
1.572
1.550
1.565
8,592
-0.01(-0.47%)
May 29, 2013
1.557
1.572
1.550
1.572
125,517
+0.00(+0.00%)
May 28, 2013
1.558
1.572
1.557
1.572
22,139
+0.01(+0.91%)
May 24, 2013
1.558
1.558
1.558
1.558
268
+0.00(+0.05%)
May 23, 2013
1.542
1.564
1.535
1.557
5,127
+0.01(+0.48%)
May 22, 2013
1.572
1.572
1.550
1.550
19,038
-0.02(-1.42%)
May 21, 2013
1.565
1.572
1.557
1.572
5,661
+0.00(+0.01%)
May 20, 2013
1.550
1.572
1.550
1.572
20,042
+0.01(+0.90%)
May 17, 2013
1.550
1.558
1.542
1.558
21,125
+0.01(+0.53%)
May 16, 2013
1.557
1.565
1.542
1.550
7,983
-0.01(-0.95%)
May 15, 2013
1.535
1.572
1.535
1.565
33,167
+0.01(+0.96%)
May 13, 2013
1.563
1.565
1.550
1.550
1,069
+0.00(+0.00%)
May 10, 2013
1.550
1.565
1.550
1.550
4,469
+0.01(+0.97%)
May 09, 2013
1.550
1.550
1.535
1.535
2,147
-0.04(-2.37%)
May 08, 2013
1.527
1.572
1.527
1.572
26,081
+0.01(+0.48%)
May 07, 2013
1.550
1.572
1.550
1.565
15,434
+0.00(+0.00%)
May 06, 2013
1.580
1.594
1.527
1.565
24,914
+0.01(+0.48%)
May 03, 2013
1.550
1.580
1.557
1.557
27,603
-0.02(-1.41%)
May 02, 2013
1.558
1.587
1.557
1.580
3,999
+0.03(+1.92%)
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.