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
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.600
+0.080 (+3.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2007
3.196
3.225
3.136
3.145
7,136,679
-0.03(-1.08%)
Apr 27, 2007
3.128
3.180
3.122
3.179
12,921,077
-0.01(-0.37%)
Apr 26, 2007
3.237
3.237
3.170
3.191
8,833,323
-0.05(-1.49%)
Apr 25, 2007
3.271
3.274
3.201
3.239
12,394,141
+0.02(+0.64%)
Apr 24, 2007
3.221
3.230
3.152
3.219
12,172,727
+0.00(+0.14%)
Apr 23, 2007
3.187
3.270
3.172
3.214
10,831,385
+0.02(+0.69%)
Apr 20, 2007
3.241
3.241
3.179
3.192
8,191,919
+0.02(+0.60%)
Apr 19, 2007
3.130
3.213
3.124
3.173
12,797,993
-0.01(-0.39%)
Apr 18, 2007
3.129
3.217
3.128
3.186
11,590,403
+0.02(+0.74%)
Apr 17, 2007
3.241
3.248
3.154
3.162
10,519,573
-0.07(-2.28%)
Apr 16, 2007
3.249
3.257
3.208
3.236
8,015,498
-0.00(-0.09%)
Apr 13, 2007
3.188
3.239
3.162
3.239
8,466,806
+0.08(+2.38%)
Apr 12, 2007
3.097
3.166
3.078
3.164
12,634,250
+0.04(+1.43%)
Apr 11, 2007
3.214
3.220
3.086
3.119
15,579,690
-0.10(-3.13%)
Apr 10, 2007
3.208
3.230
3.196
3.220
7,181,263
-0.00(-0.02%)
Apr 09, 2007
3.209
3.232
3.200
3.221
10,317,168
+0.03(+0.80%)
Apr 05, 2007
3.157
3.214
3.145
3.195
5,211,920
+0.01(+0.21%)
Apr 04, 2007
3.117
3.203
3.089
3.189
8,621,345
+0.01(+0.28%)
Apr 03, 2007
3.192
3.239
3.172
3.180
12,733,716
-0.00(-0.02%)
Apr 02, 2007
3.144
3.181
3.114
3.181
11,111,743
+0.05(+1.54%)
Mar 30, 2007
3.059
3.163
3.049
3.132
20,446,976
+0.04(+1.37%)
Mar 29, 2007
3.086
3.105
3.036
3.090
11,418,085
+0.08(+2.75%)
Mar 28, 2007
3.065
3.078
2.990
3.007
12,409,239
-0.11(-3.56%)
Mar 27, 2007
3.130
3.159
3.106
3.119
12,014,359
-0.01(-0.35%)
Mar 26, 2007
3.134
3.148
3.072
3.130
19,820,614
+0.01(+0.38%)
Mar 23, 2007
3.007
3.119
2.994
3.118
15,689,098
+0.14(+4.56%)
Mar 22, 2007
3.035
3.035
2.977
2.982
18,898,852
-0.05(-1.76%)
Mar 21, 2007
2.852
3.044
2.844
3.035
25,402,170
+0.19(+6.76%)
Mar 20, 2007
2.808
2.843
2.790
2.843
9,783,804
+0.04(+1.30%)
Mar 19, 2007
2.801
2.808
2.754
2.806
9,046,669
+0.07(+2.57%)
Mar 16, 2007
2.806
2.823
2.708
2.736
13,023,647
-0.03(-0.93%)
Mar 15, 2007
2.708
2.797
2.688
2.762
16,371,530
+0.05(+1.97%)
Mar 14, 2007
2.596
2.711
2.561
2.708
25,920,108
+0.13(+5.14%)
Mar 13, 2007
2.730
2.713
2.574
2.576
20,606,984
-0.15(-5.65%)
Mar 12, 2007
2.651
2.740
2.643
2.730
21,212,830
+0.06(+2.16%)
Mar 09, 2007
2.643
2.673
2.605
2.673
17,763,746
+0.10(+3.72%)
Mar 08, 2007
2.589
2.623
2.561
2.577
11,341,500
+0.06(+2.23%)
Mar 07, 2007
2.537
2.569
2.503
2.520
13,577,525
-0.01(-0.43%)
Mar 06, 2007
2.467
2.542
2.454
2.531
15,111,971
+0.15(+6.36%)
Mar 05, 2007
2.373
2.438
2.341
2.380
15,101,030
-0.06(-2.46%)
Mar 02, 2007
2.539
2.557
2.425
2.440
13,790,870
-0.09(-3.58%)
Mar 01, 2007
2.398
2.558
2.365
2.531
20,469,856
-0.03(-1.17%)
Feb 28, 2007
2.525
2.576
2.488
2.561
24,723,458
+0.08(+3.43%)
Feb 27, 2007
2.577
2.599
2.417
2.476
31,483,500
-0.29(-10.38%)
Feb 26, 2007
2.786
2.801
2.736
2.763
7,977,411
+0.00(+0.00%)
Feb 23, 2007
2.771
2.780
2.707
2.763
12,420,536
-0.02(-0.87%)
Feb 22, 2007
2.833
2.863
2.758
2.787
10,716,507
-0.02(-0.70%)
Feb 21, 2007
2.773
2.822
2.771
2.806
9,637,471
+0.00(+0.13%)
Feb 20, 2007
2.773
2.812
2.752
2.803
7,211,350
+0.01(+0.39%)
Feb 16, 2007
2.782
2.805
2.736
2.792
15,148,896
+0.04(+1.38%)
Feb 15, 2007
2.725
2.779
2.709
2.754
13,421,618
+0.06(+2.36%)
Feb 14, 2007
2.661
2.737
2.644
2.690
22,005,752
+0.09(+3.60%)
Feb 13, 2007
2.536
2.629
2.533
2.597
21,110,234
+0.10(+4.13%)
Feb 12, 2007
2.544
2.545
2.462
2.493
14,921,861
-0.06(-2.38%)
Feb 09, 2007
2.594
2.623
2.539
2.554
13,838,736
-0.01(-0.57%)
Feb 08, 2007
2.514
2.586
2.486
2.569
14,759,130
+0.00(+0.06%)
Feb 07, 2007
2.675
2.683
2.552
2.567
21,259,330
-0.08(-2.93%)
Feb 06, 2007
2.597
2.678
2.559
2.645
25,519,400
+0.09(+3.43%)
Feb 05, 2007
2.561
2.587
2.517
2.557
26,583,392
+0.08(+3.07%)
Feb 02, 2007
2.484
2.493
2.431
2.481
18,454,384
+0.02(+0.86%)
Feb 01, 2007
2.439
2.467
2.428
2.460
21,774,914
+0.09(+3.99%)
Jan 31, 2007
2.342
2.383
2.316
2.365
39,308,904
+0.15(+6.84%)
Jan 30, 2007
2.224
2.241
2.200
2.214
19,801,468
+0.05(+2.47%)
Jan 29, 2007
2.157
2.183
2.142
2.161
15,276,083
+0.03(+1.37%)
Jan 26, 2007
2.166
2.172
2.113
2.131
11,944,611
-0.01(-0.44%)
Jan 25, 2007
2.175
2.175
2.120
2.141
6,682,089
-0.02(-0.71%)
Jan 24, 2007
2.133
2.175
2.102
2.156
12,871,843
+0.05(+2.61%)
Jan 23, 2007
2.098
2.120
2.077
2.101
16,162,287
+0.02(+0.77%)
Jan 22, 2007
2.112
2.117
2.066
2.085
5,058,749
+0.01(+0.56%)
Jan 19, 2007
2.056
2.102
2.047
2.074
7,345,375
+0.01(+0.25%)
Jan 18, 2007
2.116
2.117
2.047
2.069
7,688,642
-0.00(-0.18%)
Jan 17, 2007
2.063
2.088
2.049
2.072
5,983,246
-0.01(-0.32%)
Jan 16, 2007
2.011
2.082
2.011
2.079
9,846,714
-0.02(-1.04%)
Jan 12, 2007
2.110
2.123
2.089
2.101
7,431,534
+0.02(+0.88%)
Jan 11, 2007
2.085
2.132
2.061
2.082
10,069,633
+0.02(+0.81%)
Jan 10, 2007
2.020
2.093
2.015
2.066
11,757,250
-0.02(-0.81%)
Jan 09, 2007
2.087
2.089
2.036
2.082
11,602,711
-0.02(-0.94%)
Jan 08, 2007
2.088
2.106
2.058
2.102
9,994,415
-0.00(-0.04%)
Jan 05, 2007
2.122
2.131
2.050
2.103
18,656,788
-0.05(-2.11%)
Jan 04, 2007
2.156
2.161
2.107
2.148
16,082,966
-0.03(-1.44%)
Jan 03, 2007
2.229
2.232
2.159
2.180
12,460,196
-0.01(-0.57%)
Dec 29, 2006
2.231
2.238
2.192
2.192
7,709,156
-0.03(-1.51%)
Dec 28, 2006
2.243
2.246
2.200
2.226
4,660,778
-0.00(-0.10%)
Dec 27, 2006
2.195
2.235
2.195
2.228
6,984,329
+0.04(+1.87%)
Dec 26, 2006
2.197
2.204
2.174
2.187
2,370,049
-0.01(-0.33%)
Dec 22, 2006
2.187
2.200
2.148
2.194
5,229,699
+0.01(+0.44%)
Dec 21, 2006
2.188
2.191
2.144
2.185
7,929,340
-0.00(-0.20%)
Dec 20, 2006
2.197
2.223
2.175
2.189
5,352,783
-0.01(-0.43%)
Dec 19, 2006
2.149
2.207
2.140
2.199
7,695,480
+0.04(+1.73%)
Dec 18, 2006
2.179
2.197
2.152
2.161
10,456,663
+0.01(+0.58%)
Dec 15, 2006
2.172
2.186
2.138
2.149
6,844,834
+0.01(+0.51%)
Dec 14, 2006
2.155
2.163
2.131
2.138
6,527,551
+0.01(+0.31%)
Dec 13, 2006
2.150
2.157
2.107
2.131
10,809,504
+0.03(+1.36%)
Dec 12, 2006
2.147
2.149
2.088
2.103
19,377,512
-0.07(-3.10%)
Dec 11, 2006
2.186
2.202
2.157
2.170
12,073,165
-0.04(-1.59%)
Dec 08, 2006
2.201
2.220
2.180
2.205
7,943,016
-0.01(-0.30%)
Dec 07, 2006
2.233
2.245
2.189
2.212
11,940,508
-0.02(-0.88%)
Dec 06, 2006
2.210
2.257
2.195
2.232
7,460,253
+0.02(+0.69%)
Dec 05, 2006
2.215
2.237
2.205
2.216
6,217,106
+0.01(+0.43%)
Dec 04, 2006
2.144
2.210
2.143
2.207
9,890,477
+0.05(+2.34%)
Dec 01, 2006
2.128
2.190
2.119
2.156
10,644,024
-0.02(-1.11%)
Nov 30, 2006
2.161
2.206
2.143
2.180
11,122,684
+0.02(+0.81%)
Nov 29, 2006
2.141
2.173
2.130
2.163
13,913,954
+0.04(+2.04%)
Nov 28, 2006
2.093
2.133
2.084
2.120
12,661,233
+0.00(+0.07%)
Nov 27, 2006
2.158
2.161
2.084
2.118
11,779,132
-0.05(-2.29%)
Nov 24, 2006
2.123
2.175
2.114
2.168
6,178,813
+0.02(+0.85%)
Nov 22, 2006
2.153
2.172
2.120
2.150
13,723,858
+0.00(+0.00%)
Nov 21, 2006
2.171
2.174
2.122
2.150
30,668,412
-0.07(-3.16%)
Nov 20, 2006
2.209
2.250
2.202
2.220
10,262,464
+0.03(+1.54%)
Nov 17, 2006
2.273
2.307
2.175
2.186
30,100,858
-0.10(-4.47%)
Nov 16, 2006
2.368
2.368
2.281
2.289
7,770,698
-0.06(-2.46%)
Nov 15, 2006
2.333
2.385
2.306
2.346
7,691,377
+0.01(+0.25%)
Nov 14, 2006
2.346
2.384
2.311
2.341
8,209,698
+0.04(+1.85%)
Nov 13, 2006
2.237
2.304
2.233
2.298
8,877,086
-0.00(-0.10%)
Nov 10, 2006
2.311
2.322
2.267
2.300
9,183,428
-0.04(-1.56%)
Nov 09, 2006
2.382
2.432
2.308
2.337
19,645,562
-0.05(-1.90%)
Nov 08, 2006
2.353
2.401
2.340
2.382
9,061,712
-0.03(-1.33%)
Nov 07, 2006
2.444
2.455
2.386
2.414
6,378,482
-0.02(-0.99%)
Nov 06, 2006
2.427
2.468
2.413
2.439
13,651,375
+0.05(+2.21%)
Nov 03, 2006
2.373
2.403
2.368
2.386
9,262,749
+0.05(+2.10%)
Nov 02, 2006
2.349
2.362
2.303
2.337
5,077,895
-0.01(-0.37%)
Nov 01, 2006
2.358
2.403
2.325
2.346
21,501,394
+0.07(+2.92%)
Oct 31, 2006
2.259
2.281
2.253
2.279
7,077,325
+0.02(+0.84%)
Oct 30, 2006
2.264
2.266
2.235
2.260
11,279,958
-0.04(-1.75%)
Oct 27, 2006
2.314
2.335
2.292
2.300
6,188,386
-0.03(-1.22%)
Oct 26, 2006
2.303
2.337
2.303
2.329
7,282,465
+0.02(+0.98%)
Oct 25, 2006
2.282
2.314
2.280
2.306
8,848,367
-0.01(-0.41%)
Oct 24, 2006
2.297
2.330
2.278
2.316
10,854,635
+0.02(+0.83%)
Oct 23, 2006
2.248
2.302
2.237
2.297
8,235,682
+0.04(+1.62%)
Oct 20, 2006
2.259
2.278
2.221
2.260
9,037,095
-0.00(-0.16%)
Oct 19, 2006
2.282
2.297
2.238
2.264
18,815,430
-0.03(-1.34%)
Oct 18, 2006
2.384
2.391
2.286
2.295
14,729,043
-0.06(-2.55%)
Oct 17, 2006
2.317
2.365
2.295
2.354
9,991,680
+0.01(+0.50%)
Oct 16, 2006
2.306
2.354
2.285
2.343
6,418,143
+0.03(+1.20%)
Oct 13, 2006
2.292
2.327
2.285
2.315
7,219,556
+0.03(+1.28%)
Oct 12, 2006
2.229
2.294
2.229
2.286
7,088,266
+0.06(+2.66%)
Oct 11, 2006
2.227
2.231
2.194
2.227
10,512,735
-0.02(-0.88%)
Oct 10, 2006
2.259
2.267
2.229
2.246
10,265,199
+0.02(+1.05%)
Oct 09, 2006
2.149
2.236
2.148
2.223
16,578,037
+0.07(+3.44%)
Oct 06, 2006
2.139
2.159
2.115
2.149
9,203,942
-0.01(-0.37%)
Oct 05, 2006
2.123
2.180
2.110
2.157
17,773,318
+0.07(+3.22%)
Oct 04, 2006
2.083
2.102
2.028
2.090
19,689,326
+0.05(+2.66%)
Oct 03, 2006
2.099
2.105
2.035
2.036
10,782,152
-0.06(-3.03%)
Oct 02, 2006
2.120
2.120
2.087
2.099
9,227,192
+0.02(+0.98%)
Sep 29, 2006
2.074
2.110
2.066
2.079
8,838,793
-0.01(-0.35%)
Sep 28, 2006
2.091
2.104
2.060
2.086
5,834,178
+0.00(+0.04%)
Sep 27, 2006
2.047
2.085
2.025
2.085
22,804,716
+0.07(+3.30%)
Sep 26, 2006
1.938
2.023
1.938
2.019
16,108,951
+0.07(+3.52%)
Sep 25, 2006
1.953
1.953
1.890
1.950
20,431,932
-0.03(-1.37%)
Sep 22, 2006
1.969
2.011
1.933
1.977
12,726,878
+0.01(+0.48%)
Sep 21, 2006
2.001
2.018
1.945
1.968
24,717,988
-0.05(-2.25%)
Sep 20, 2006
2.048
2.075
1.990
2.013
13,241,095
-0.06(-3.10%)
Sep 19, 2006
2.132
2.134
2.055
2.077
15,791,668
-0.09(-4.15%)
Sep 18, 2006
2.126
2.172
2.100
2.167
15,542,765
+0.07(+3.38%)
Sep 15, 2006
2.098
2.110
2.066
2.096
6,431,819
+0.01(+0.24%)
Sep 14, 2006
2.128
2.148
2.077
2.091
6,203,430
-0.04(-1.89%)
Sep 13, 2006
2.101
2.148
2.080
2.131
13,979,599
+0.04(+2.14%)
Sep 12, 2006
2.078
2.096
2.056
2.087
9,983,474
+0.03(+1.49%)
Sep 11, 2006
2.131
2.131
2.043
2.056
17,617,412
-0.12(-5.45%)
Sep 08, 2006
2.194
2.204
2.165
2.175
5,173,627
-0.02(-1.03%)
Sep 07, 2006
2.227
2.236
2.183
2.197
5,724,770
-0.03(-1.31%)
Sep 06, 2006
2.289
2.290
2.224
2.227
6,761,410
-0.08(-3.43%)
Sep 05, 2006
2.316
2.334
2.295
2.305
10,049,119
+0.05(+2.30%)
Sep 01, 2006
2.175
2.264
2.166
2.254
12,193,514
+0.11(+5.12%)
Aug 31, 2006
2.180
2.198
2.134
2.144
7,943,016
-0.04(-1.84%)
Aug 30, 2006
2.189
2.205
2.160
2.184
5,087,469
-0.02(-0.86%)
Aug 29, 2006
2.223
2.237
2.167
2.203
7,502,649
+0.02(+0.74%)
Aug 28, 2006
2.172
2.203
2.149
2.187
3,447,717
+0.02(+0.74%)
Aug 25, 2006
2.190
2.220
2.164
2.171
8,469,542
-0.01(-0.40%)
Aug 24, 2006
2.211
2.212
2.131
2.180
9,429,596
-0.01(-0.50%)
Aug 23, 2006
2.278
2.297
2.186
2.191
16,315,458
-0.11(-4.65%)
Aug 22, 2006
2.300
2.331
2.282
2.297
6,827,055
-0.02(-1.04%)
Aug 21, 2006
2.289
2.332
2.288
2.322
5,183,201
-0.01(-0.56%)
Aug 18, 2006
2.328
2.336
2.300
2.335
5,408,854
+0.02(+0.88%)
Aug 17, 2006
2.329
2.360
2.295
2.314
11,999,315
+0.00(+0.06%)
Aug 16, 2006
2.315
2.336
2.294
2.313
13,479,057
+0.02(+0.67%)
Aug 15, 2006
2.253
2.314
2.236
2.297
9,986,209
+0.08(+3.73%)
Aug 14, 2006
2.279
2.279
2.209
2.215
9,328,394
-0.03(-1.27%)
Aug 11, 2006
2.276
2.294
2.243
2.243
9,104,108
-0.05(-1.98%)
Aug 10, 2006
2.322
2.327
2.264
2.289
24,428,056
-0.05(-1.94%)
Aug 09, 2006
2.408
2.422
2.334
2.334
11,084,391
-0.05(-1.97%)
Aug 08, 2006
2.387
2.420
2.344
2.381
10,620,775
-0.02(-0.94%)
Aug 07, 2006
2.368
2.446
2.368
2.403
8,246,623
+0.04(+1.51%)
Aug 04, 2006
2.393
2.436
2.360
2.368
13,053,734
+0.00(+0.12%)
Aug 03, 2006
2.310
2.393
2.309
2.365
6,709,441
-0.01(-0.22%)
Aug 02, 2006
2.338
2.391
2.325
2.370
9,087,696
+0.07(+2.86%)
Aug 01, 2006
2.322
2.338
2.278
2.304
12,564,134
-0.06(-2.54%)
Jul 31, 2006
2.357
2.390
2.319
2.364
5,479,970
+0.00(+0.19%)
Jul 28, 2006
2.333
2.393
2.324
2.360
9,177,958
+0.06(+2.48%)
Jul 27, 2006
2.321
2.340
2.293
2.303
10,753,432
+0.00(+0.13%)
Jul 26, 2006
2.281
2.335
2.257
2.300
7,646,247
+0.00(+0.16%)
Jul 25, 2006
2.252
2.320
2.223
2.296
10,215,966
+0.05(+2.21%)
Jul 24, 2006
2.251
2.259
2.211
2.246
9,792,010
+0.03(+1.22%)
Jul 21, 2006
2.314
2.314
2.172
2.219
18,139,836
-0.07(-2.88%)
Jul 20, 2006
2.426
2.431
2.280
2.285
11,731,266
-0.12(-4.81%)
Jul 19, 2006
2.259
2.412
2.259
2.401
13,120,746
+0.15(+6.56%)
Jul 18, 2006
2.236
2.265
2.202
2.253
8,044,218
+0.06(+2.67%)
Jul 17, 2006
2.223
2.259
2.194
2.194
11,709,384
-0.04(-1.93%)
Jul 14, 2006
2.221
2.244
2.175
2.237
10,778,049
+0.02(+0.72%)
Jul 13, 2006
2.300
2.300
2.213
2.221
13,102,968
-0.12(-5.09%)
Jul 12, 2006
2.373
2.401
2.330
2.341
8,542,024
-0.04(-1.63%)
Jul 11, 2006
2.326
2.390
2.267
2.379
8,335,517
+0.04(+1.91%)
Jul 10, 2006
2.346
2.376
2.309
2.335
8,915,379
+0.03(+1.20%)
Jul 07, 2006
2.358
2.391
2.290
2.307
9,032,993
-0.05(-2.17%)
Jul 06, 2006
2.407
2.418
2.355
2.358
11,801,013
+0.01(+0.37%)
Jul 05, 2006
2.340
2.386
2.301
2.349
15,810,814
-0.05(-2.07%)
Jul 03, 2006
2.382
2.410
2.376
2.399
6,046,156
+0.04(+1.89%)
Jun 30, 2006
2.387
2.401
2.337
2.354
11,412,615
+0.03(+1.26%)
Jun 29, 2006
2.219
2.326
2.186
2.325
13,163,142
+0.14(+6.53%)
Jun 28, 2006
2.153
2.212
2.134
2.183
9,616,957
+0.07(+3.50%)
Jun 27, 2006
2.153
2.186
2.098
2.109
8,684,255
-0.02(-0.79%)
Jun 26, 2006
2.147
2.184
2.120
2.126
12,008,888
+0.01(+0.59%)
Jun 23, 2006
2.044
2.130
2.036
2.113
6,424,981
+0.03(+1.51%)
Jun 22, 2006
2.080
2.109
2.045
2.082
7,581,970
-0.00(-0.21%)
Jun 21, 2006
1.960
2.128
1.960
2.086
19,079,376
+0.09(+4.31%)
Jun 20, 2006
1.999
2.029
1.964
2.000
10,883,354
+0.02(+0.77%)
Jun 19, 2006
2.061
2.073
1.963
1.984
9,414,553
-0.06(-2.76%)
Jun 16, 2006
1.993
2.069
1.951
2.041
8,821,015
-0.02(-1.03%)
Jun 15, 2006
2.009
2.079
1.974
2.062
9,132,827
+0.15(+7.63%)
Jun 14, 2006
1.908
1.952
1.800
1.916
27,472,332
+0.03(+1.75%)
Jun 13, 2006
1.917
1.971
1.849
1.883
20,358,082
-0.08(-4.24%)
Jun 12, 2006
2.100
2.121
1.963
1.966
14,455,523
-0.15(-6.99%)
Jun 09, 2006
2.176
2.209
2.094
2.114
16,661,461
-0.00(-0.14%)
Jun 08, 2006
2.036
2.133
1.965
2.117
15,207,703
+0.00(+0.17%)
Jun 07, 2006
2.183
2.235
2.088
2.113
11,371,587
-0.08(-3.51%)
Jun 06, 2006
2.161
2.190
2.120
2.190
13,774,459
+0.01(+0.47%)
Jun 05, 2006
2.303
2.303
2.179
2.180
10,278,875
-0.11(-4.76%)
Jun 02, 2006
2.382
2.384
2.234
2.289
14,566,299
-0.01(-0.54%)
Jun 01, 2006
2.171
2.310
2.170
2.301
19,094,420
+0.13(+6.03%)
May 31, 2006
2.243
2.279
2.155
2.170
14,986,152
-0.00(-0.17%)
May 30, 2006
2.263
2.271
2.161
2.174
18,366,856
-0.17(-7.35%)
May 26, 2006
2.305
2.392
2.275
2.346
30,779,186
+0.16(+7.40%)
May 25, 2006
2.058
2.199
2.033
2.185
19,805,572
+0.20(+9.93%)
May 24, 2006
2.029
2.065
1.922
1.987
32,425,776
-0.09(-4.26%)
May 23, 2006
2.175
2.219
2.061
2.076
25,498,886
-0.04(-1.66%)
May 22, 2006
2.070
2.168
1.996
2.111
29,185,934
-0.13(-5.65%)
May 19, 2006
2.303
2.322
2.203
2.237
27,993,388
-0.01(-0.65%)
May 18, 2006
2.316
2.340
2.236
2.252
21,947,232
-0.06(-2.69%)
May 17, 2006
2.356
2.403
2.259
2.314
18,849,620
-0.09(-3.57%)
May 16, 2006
2.431
2.460
2.335
2.400
13,528,291
+0.03(+1.08%)
May 15, 2006
2.357
2.449
2.311
2.374
19,132,712
-0.11(-4.50%)
May 12, 2006
2.515
2.553
2.439
2.486
16,963,700
-0.10(-3.95%)
May 11, 2006
2.642
2.691
2.543
2.588
19,171,006
-0.08(-3.15%)
May 10, 2006
2.632
2.673
2.610
2.673
13,948,144
-0.00(-0.14%)
May 09, 2006
2.651
2.713
2.638
2.676
10,159,894
-0.06(-2.09%)
May 08, 2006
2.695
2.742
2.665
2.733
7,669,496
+0.01(+0.38%)
May 05, 2006
2.669
2.759
2.662
2.723
15,144,793
+0.09(+3.27%)
May 04, 2006
2.618
2.645
2.601
2.637
13,436,662
-0.01(-0.22%)
May 03, 2006
2.632
2.658
2.607
2.643
12,516,268
-0.02(-0.66%)
May 02, 2006
2.563
2.681
2.546
2.660
14,203,885
+0.10(+4.00%)
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.