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 Limited Duration Income Trust
(NY:
BLW
)
13.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 29, 2011
6.183
6.377
6.172
6.269
386,041
+0.10(+1.63%)
Apr 28, 2011
6.144
6.176
6.140
6.169
167,154
+0.02(+0.35%)
Apr 27, 2011
6.162
6.179
6.136
6.147
189,464
-0.00(-0.06%)
Apr 26, 2011
6.187
6.201
6.151
6.151
282,314
-0.01(-0.18%)
Apr 25, 2011
6.179
6.183
6.154
6.162
210,383
-0.03(-0.41%)
Apr 21, 2011
6.223
6.223
6.151
6.187
175,435
-0.02(-0.35%)
Apr 20, 2011
6.219
6.266
6.201
6.208
218,937
+0.00(+0.06%)
Apr 19, 2011
6.154
6.205
6.140
6.205
164,453
+0.05(+0.88%)
Apr 18, 2011
6.147
6.194
6.140
6.151
123,597
-0.00(-0.06%)
Apr 15, 2011
6.212
6.212
6.151
6.154
151,070
-0.04(-0.64%)
Apr 14, 2011
6.147
6.197
6.140
6.194
232,303
+0.05(+0.88%)
Apr 13, 2011
6.158
6.162
6.111
6.140
202,549
+0.01(+0.12%)
Apr 12, 2011
6.104
6.140
6.093
6.133
172,879
+0.04(+0.65%)
Apr 11, 2011
6.126
6.155
6.090
6.093
164,790
-0.02(-0.35%)
Apr 08, 2011
6.165
6.165
6.115
6.115
160,551
-0.05(-0.75%)
Apr 07, 2011
6.147
6.168
6.133
6.161
144,456
+0.01(+0.23%)
Apr 06, 2011
6.219
6.219
6.123
6.147
196,386
-0.05(-0.75%)
Apr 05, 2011
6.190
6.201
6.179
6.194
171,268
+0.03(+0.41%)
Apr 04, 2011
6.165
6.197
6.151
6.168
192,385
+0.02(+0.35%)
Apr 01, 2011
6.194
6.211
6.143
6.147
214,344
-0.04(-0.69%)
Mar 31, 2011
6.172
6.190
6.147
6.190
289,716
+0.04(+0.58%)
Mar 30, 2011
6.147
6.158
6.122
6.154
201,014
+0.01(+0.17%)
Mar 29, 2011
6.097
6.143
6.097
6.143
204,106
+0.05(+0.76%)
Mar 28, 2011
6.083
6.136
6.083
6.097
180,247
-0.01(-0.12%)
Mar 25, 2011
6.083
6.108
6.076
6.104
242,258
+0.04(+0.59%)
Mar 24, 2011
6.079
6.111
6.061
6.068
294,882
+0.01(+0.19%)
Mar 23, 2011
6.008
6.061
6.000
6.057
288,592
+0.06(+0.94%)
Mar 22, 2011
5.950
6.001
5.940
6.001
224,191
+0.05(+0.84%)
Mar 21, 2011
5.943
5.953
5.923
5.950
325,179
+0.05(+0.85%)
Mar 18, 2011
5.940
5.947
5.886
5.900
202,050
-0.03(-0.48%)
Mar 17, 2011
5.954
5.961
5.890
5.929
201,638
+0.02(+0.30%)
Mar 16, 2011
5.915
5.947
5.893
5.911
207,486
-0.02(-0.30%)
Mar 15, 2011
5.900
5.936
5.897
5.929
346,649
-0.06(-0.96%)
Mar 14, 2011
6.058
6.065
5.983
5.986
467,017
-0.10(-1.64%)
Mar 11, 2011
6.008
6.147
5.976
6.086
272,198
+0.04(+0.59%)
Mar 10, 2011
6.250
6.250
6.019
6.051
348,212
+0.01(+0.24%)
Mar 09, 2011
6.054
6.072
6.004
6.036
238,006
-0.02(-0.35%)
Mar 08, 2011
6.036
6.058
6.016
6.058
192,747
+0.02(+0.41%)
Mar 07, 2011
5.997
6.043
5.997
6.033
252,938
+0.04(+0.65%)
Mar 04, 2011
6.011
6.026
5.983
5.994
162,552
-0.02(-0.30%)
Mar 03, 2011
6.079
6.079
5.997
6.011
227,919
-0.04(-0.59%)
Mar 02, 2011
6.033
6.075
6.008
6.047
192,415
+0.02(+0.41%)
Mar 01, 2011
6.036
6.068
6.008
6.022
241,893
-0.02(-0.29%)
Feb 28, 2011
6.054
6.061
6.012
6.040
256,166
+0.02(+0.41%)
Feb 25, 2011
6.019
6.026
5.969
6.015
188,345
+0.03(+0.47%)
Feb 24, 2011
6.011
6.043
5.962
5.987
348,283
-0.01(-0.24%)
Feb 23, 2011
5.997
6.053
5.958
6.001
312,748
-0.00(-0.06%)
Feb 22, 2011
5.976
6.054
5.969
6.004
396,953
-0.02(-0.35%)
Feb 18, 2011
6.015
6.068
6.004
6.026
440,791
+0.00(+0.00%)
Feb 17, 2011
6.061
6.061
6.004
6.026
374,557
-0.07(-1.17%)
Feb 16, 2011
5.987
6.100
5.979
6.097
566,928
+0.10(+1.60%)
Feb 15, 2011
6.029
6.049
5.951
6.001
366,400
-0.03(-0.53%)
Feb 14, 2011
6.040
6.051
6.011
6.033
307,595
-0.00(-0.06%)
Feb 11, 2011
6.004
6.036
5.979
6.036
238,375
+0.04(+0.68%)
Feb 10, 2011
5.953
6.003
5.953
5.996
228,919
+0.04(+0.59%)
Feb 09, 2011
5.950
5.971
5.911
5.960
313,980
-0.01(-0.12%)
Feb 08, 2011
5.957
5.978
5.935
5.967
317,549
+0.01(+0.18%)
Feb 07, 2011
5.879
5.964
5.872
5.957
359,734
+0.10(+1.69%)
Feb 04, 2011
5.886
5.911
5.858
5.858
243,408
-0.05(-0.84%)
Feb 03, 2011
5.950
5.953
5.900
5.907
342,771
-0.05(-0.77%)
Feb 02, 2011
5.953
6.003
5.935
5.953
369,751
-0.04(-0.59%)
Feb 01, 2011
5.971
5.999
5.953
5.988
183,362
+0.02(+0.30%)
Jan 31, 2011
5.928
5.971
5.928
5.971
249,244
+0.04(+0.72%)
Jan 28, 2011
5.925
5.935
5.865
5.928
213,960
+0.01(+0.24%)
Jan 27, 2011
5.925
5.928
5.875
5.914
252,878
-0.01(-0.12%)
Jan 26, 2011
5.861
5.928
5.847
5.921
275,182
+0.04(+0.66%)
Jan 25, 2011
5.865
5.911
5.865
5.882
210,354
-0.01(-0.12%)
Jan 24, 2011
5.879
5.897
5.851
5.889
251,509
+0.02(+0.30%)
Jan 21, 2011
5.801
5.886
5.801
5.872
314,633
+0.06(+1.09%)
Jan 20, 2011
5.784
5.822
5.784
5.808
357,450
+0.00(+0.00%)
Jan 19, 2011
5.837
5.840
5.787
5.808
305,587
-0.03(-0.48%)
Jan 18, 2011
5.889
5.889
5.794
5.837
265,751
-0.02(-0.42%)
Jan 14, 2011
5.875
5.897
5.787
5.861
414,662
+0.00(+0.00%)
Jan 13, 2011
5.833
5.872
5.826
5.861
323,496
+0.03(+0.55%)
Jan 12, 2011
5.805
5.833
5.780
5.829
559,491
+0.05(+0.92%)
Jan 11, 2011
5.791
5.798
5.727
5.776
305,975
-0.01(-0.12%)
Jan 10, 2011
5.769
5.784
5.734
5.784
263,300
+0.04(+0.74%)
Jan 07, 2011
5.755
5.755
5.716
5.741
195,547
-0.01(-0.12%)
Jan 06, 2011
5.741
5.762
5.706
5.748
276,535
+0.01(+0.18%)
Jan 05, 2011
5.759
5.759
5.688
5.738
370,643
-0.01(-0.12%)
Jan 04, 2011
5.755
5.776
5.709
5.745
423,029
+0.01(+0.12%)
Jan 03, 2011
5.787
5.794
5.723
5.738
344,399
-0.02(-0.37%)
Dec 31, 2010
5.745
5.762
5.731
5.759
159,711
+0.01(+0.25%)
Dec 30, 2010
5.759
5.759
5.709
5.745
296,572
-0.01(-0.25%)
Dec 29, 2010
5.720
5.762
5.709
5.759
229,071
+0.07(+1.19%)
Dec 28, 2010
5.733
5.733
5.607
5.691
523,336
-0.01(-0.25%)
Dec 27, 2010
5.698
5.729
5.663
5.705
258,802
+0.02(+0.43%)
Dec 23, 2010
5.712
5.712
5.667
5.681
228,378
-0.02(-0.43%)
Dec 22, 2010
5.695
5.722
5.642
5.705
329,841
+0.01(+0.18%)
Dec 21, 2010
5.646
5.695
5.625
5.695
227,056
+0.03(+0.62%)
Dec 20, 2010
5.782
5.792
5.621
5.660
414,657
-0.09(-1.58%)
Dec 17, 2010
5.722
5.764
5.695
5.750
338,113
+0.02(+0.43%)
Dec 16, 2010
5.565
5.729
5.562
5.726
547,394
+0.17(+3.08%)
Dec 15, 2010
5.481
5.555
5.478
5.555
419,637
+0.05(+0.95%)
Dec 14, 2010
5.440
5.509
5.440
5.502
491,744
+0.01(+0.25%)
Dec 13, 2010
5.576
5.579
5.436
5.488
749,298
-0.10(-1.84%)
Dec 10, 2010
5.623
5.640
5.581
5.591
335,404
-0.07(-1.23%)
Dec 09, 2010
5.637
5.661
5.581
5.661
382,525
-0.01(-0.12%)
Dec 08, 2010
5.727
5.737
5.626
5.668
432,352
-0.09(-1.51%)
Dec 07, 2010
5.810
5.814
5.748
5.755
459,168
-0.06(-1.02%)
Dec 06, 2010
5.741
5.814
5.741
5.814
222,843
+0.03(+0.48%)
Dec 03, 2010
5.786
5.817
5.748
5.786
164,720
-0.00(-0.06%)
Dec 02, 2010
5.855
5.873
5.782
5.789
769,530
-0.06(-0.95%)
Dec 01, 2010
5.921
5.921
5.838
5.845
226,532
-0.05(-0.82%)
Nov 30, 2010
5.901
5.901
5.828
5.894
299,178
-0.00(-0.06%)
Nov 29, 2010
5.855
5.911
5.814
5.897
306,408
+0.05(+0.83%)
Nov 26, 2010
5.807
5.863
5.786
5.848
229,512
+0.03(+0.54%)
Nov 24, 2010
5.751
5.817
5.817
5.817
179,137
+0.05(+0.90%)
Nov 23, 2010
5.789
5.810
5.744
5.765
434,978
-0.03(-0.60%)
Nov 22, 2010
5.911
5.911
5.789
5.800
506,516
-0.11(-1.94%)
Nov 19, 2010
5.817
5.921
5.751
5.914
347,511
+0.12(+2.10%)
Nov 18, 2010
5.696
5.793
5.658
5.793
448,998
+0.16(+2.84%)
Nov 17, 2010
5.543
5.648
5.522
5.633
464,728
+0.09(+1.63%)
Nov 16, 2010
5.598
5.692
5.421
5.543
1,031,726
-0.16(-2.80%)
Nov 15, 2010
5.855
5.904
5.703
5.703
409,933
-0.14(-2.44%)
Nov 12, 2010
5.921
5.942
5.828
5.845
640,056
-0.14(-2.32%)
Nov 11, 2010
6.043
6.105
5.977
5.984
1,453,682
-0.05(-0.86%)
Nov 10, 2010
5.991
6.095
5.984
6.036
714,543
-0.07(-1.15%)
Nov 09, 2010
6.155
6.158
6.065
6.106
1,386,606
-0.02(-0.39%)
Nov 08, 2010
6.096
6.165
6.092
6.131
1,065,474
+0.05(+0.80%)
Nov 05, 2010
6.134
6.151
6.013
6.082
778,514
-0.03(-0.53%)
Nov 04, 2010
6.061
6.137
6.061
6.115
1,077,486
+0.07(+1.17%)
Nov 03, 2010
6.065
6.072
5.999
6.044
849,951
+0.01(+0.11%)
Nov 02, 2010
6.065
6.103
6.003
6.037
1,072,590
-0.01(-0.11%)
Nov 01, 2010
6.048
6.095
6.020
6.044
760,113
-0.02(-0.34%)
Oct 29, 2010
6.034
6.075
6.016
6.065
347,233
+0.05(+0.86%)
Oct 28, 2010
5.999
6.013
5.958
6.013
390,711
+0.03(+0.52%)
Oct 27, 2010
6.020
6.020
5.950
5.982
424,816
-0.06(-0.97%)
Oct 25, 2010
6.041
6.061
6.027
6.041
573,362
+0.00(+0.06%)
Oct 22, 2010
5.975
6.037
5.975
6.037
360,883
+0.05(+0.81%)
Oct 21, 2010
5.999
6.027
5.975
5.989
1,072,957
-0.01(-0.12%)
Oct 20, 2010
5.985
5.996
5.928
5.996
1,000,884
+0.04(+0.70%)
Oct 19, 2010
5.861
5.976
5.861
5.954
303,182
+0.06(+1.00%)
Oct 18, 2010
5.878
5.906
5.847
5.896
622,575
+0.02(+0.41%)
Oct 15, 2010
5.992
6.016
5.840
5.871
957,125
-0.11(-1.79%)
Oct 14, 2010
5.940
5.992
5.940
5.978
617,566
+0.03(+0.52%)
Oct 13, 2010
5.982
5.999
5.947
5.947
1,105,662
-0.04(-0.59%)
Oct 12, 2010
5.948
5.986
5.942
5.983
462,692
+0.04(+0.69%)
Oct 11, 2010
5.979
5.990
5.921
5.942
278,565
-0.03(-0.58%)
Oct 08, 2010
5.976
5.976
5.948
5.976
428,377
+0.03(+0.46%)
Oct 07, 2010
5.911
5.952
5.890
5.948
453,615
+0.04(+0.64%)
Oct 06, 2010
5.914
5.942
5.893
5.911
236,008
+0.00(+0.06%)
Oct 05, 2010
5.959
5.966
5.893
5.907
344,076
-0.03(-0.58%)
Oct 04, 2010
5.945
5.976
5.935
5.942
348,296
+0.01(+0.12%)
Oct 01, 2010
5.935
5.979
5.917
5.935
562,174
+0.02(+0.35%)
Sep 30, 2010
5.990
5.990
5.914
5.914
529,290
-0.04(-0.69%)
Sep 29, 2010
5.938
6.014
5.904
5.955
428,371
+0.03(+0.52%)
Sep 28, 2010
5.904
5.942
5.876
5.924
288,541
+0.03(+0.53%)
Sep 27, 2010
5.942
5.942
5.856
5.893
559,315
-0.03(-0.46%)
Sep 24, 2010
5.890
5.952
5.876
5.921
319,337
+0.04(+0.70%)
Sep 23, 2010
5.811
5.890
5.811
5.880
381,596
+0.04(+0.65%)
Sep 22, 2010
5.924
5.924
5.825
5.842
785,497
-0.07(-1.16%)
Sep 21, 2010
5.900
5.942
5.854
5.911
464,507
+0.01(+0.23%)
Sep 20, 2010
5.869
5.911
5.825
5.897
989,115
+0.06(+1.06%)
Sep 17, 2010
5.835
5.907
5.825
5.835
491,996
+0.02(+0.30%)
Sep 15, 2010
5.911
5.928
5.811
5.818
501,091
-0.08(-1.40%)
Sep 14, 2010
5.897
5.945
5.873
5.900
377,972
-0.01(-0.17%)
Sep 13, 2010
5.962
6.003
5.897
5.911
647,938
-0.06(-0.95%)
Sep 10, 2010
5.973
6.004
5.946
5.968
369,709
+0.00(+0.07%)
Sep 09, 2010
5.970
5.970
5.915
5.963
299,463
+0.02(+0.29%)
Sep 08, 2010
5.874
5.946
5.867
5.946
600,038
+0.05(+0.93%)
Sep 07, 2010
6.018
6.021
5.857
5.891
916,800
-0.16(-2.71%)
Sep 03, 2010
5.915
6.055
5.884
6.055
995,151
+0.22(+3.69%)
Sep 02, 2010
5.785
5.840
5.775
5.840
316,507
+0.05(+0.83%)
Sep 01, 2010
5.754
5.809
5.754
5.792
261,166
+0.05(+0.89%)
Aug 31, 2010
5.789
5.789
5.734
5.741
319,562
-0.01(-0.24%)
Aug 30, 2010
5.751
5.782
5.751
5.754
396,063
-0.02(-0.41%)
Aug 27, 2010
5.778
5.792
5.741
5.778
305,569
+0.03(+0.54%)
Aug 26, 2010
5.730
5.758
5.720
5.748
397,705
+0.00(+0.08%)
Aug 25, 2010
5.751
5.758
5.717
5.743
387,872
-0.01(-0.25%)
Aug 24, 2010
5.717
5.758
5.713
5.758
354,442
-0.03(-0.53%)
Aug 23, 2010
5.751
5.795
5.748
5.789
260,813
+0.06(+1.01%)
Aug 20, 2010
5.734
5.737
5.724
5.730
219,832
-0.01(-0.18%)
Aug 19, 2010
5.737
5.741
5.706
5.741
281,589
+0.00(+0.00%)
Aug 18, 2010
5.744
5.752
5.710
5.741
447,224
+0.01(+0.18%)
Aug 17, 2010
5.765
5.765
5.689
5.730
366,417
-0.02(-0.33%)
Aug 16, 2010
5.741
5.754
5.737
5.750
288,295
+0.00(+0.04%)
Aug 13, 2010
5.748
5.748
5.724
5.748
592,526
+0.01(+0.18%)
Aug 12, 2010
5.669
5.741
5.655
5.737
337,112
+0.05(+0.81%)
Aug 11, 2010
5.684
5.722
5.650
5.691
561,814
-0.02(-0.32%)
Aug 10, 2010
5.691
5.729
5.671
5.709
216,117
+0.02(+0.38%)
Aug 09, 2010
5.684
5.688
5.657
5.688
177,979
+0.03(+0.60%)
Aug 06, 2010
5.654
5.712
5.630
5.654
457,462
-0.01(-0.24%)
Aug 05, 2010
5.688
5.715
5.660
5.667
381,514
-0.02(-0.42%)
Aug 04, 2010
5.712
5.715
5.688
5.691
206,677
-0.02(-0.36%)
Aug 03, 2010
5.647
5.725
5.647
5.712
211,398
-0.01(-0.21%)
Aug 02, 2010
5.752
5.752
5.718
5.723
245,455
+0.01(+0.21%)
Jul 30, 2010
5.711
5.712
5.684
5.711
190,304
+0.01(+0.18%)
Jul 29, 2010
5.752
5.756
5.657
5.701
340,324
-0.04(-0.73%)
Jul 28, 2010
5.739
5.763
5.732
5.743
282,241
+0.04(+0.67%)
Jul 27, 2010
5.841
5.841
5.677
5.705
482,575
-0.05(-0.95%)
Jul 26, 2010
5.657
5.759
5.637
5.759
378,076
+0.13(+2.24%)
Jul 23, 2010
5.616
5.640
5.607
5.633
280,355
+0.02(+0.36%)
Jul 22, 2010
5.599
5.613
5.592
5.613
252,171
+0.03(+0.49%)
Jul 21, 2010
5.589
5.592
5.552
5.586
361,348
+0.00(+0.00%)
Jul 20, 2010
5.569
5.616
5.562
5.586
153,633
+0.00(+0.00%)
Jul 19, 2010
5.592
5.599
5.579
5.586
183,235
+0.02(+0.31%)
Jul 16, 2010
5.569
5.579
5.517
5.569
370,059
+0.06(+1.11%)
Jul 15, 2010
5.582
5.586
5.504
5.507
195,669
-0.07(-1.22%)
Jul 14, 2010
5.603
5.603
5.558
5.575
267,531
-0.03(-0.49%)
Jul 13, 2010
5.626
5.626
5.586
5.603
285,296
+0.05(+0.83%)
Jul 12, 2010
5.580
5.587
5.533
5.557
389,099
+0.02(+0.43%)
Jul 09, 2010
5.533
5.533
5.504
5.533
191,788
+0.02(+0.43%)
Jul 08, 2010
5.506
5.509
5.486
5.509
219,537
-0.00(-0.06%)
Jul 07, 2010
5.489
5.513
5.465
5.513
240,065
+0.04(+0.74%)
Jul 06, 2010
5.469
5.482
5.448
5.472
199,531
+0.02(+0.37%)
Jul 02, 2010
5.452
5.502
5.438
5.452
230,201
-0.05(-0.86%)
Jul 01, 2010
5.499
5.502
5.462
5.499
209,496
+0.00(+0.06%)
Jun 30, 2010
5.496
5.497
5.475
5.496
263,271
+0.02(+0.43%)
Jun 29, 2010
5.475
5.486
5.455
5.472
330,743
-0.01(-0.12%)
Jun 25, 2010
5.479
5.489
5.445
5.479
286,005
+0.02(+0.31%)
Jun 24, 2010
5.441
5.486
5.421
5.462
313,290
+0.01(+0.19%)
Jun 23, 2010
5.414
5.465
5.414
5.452
271,770
+0.02(+0.31%)
Jun 22, 2010
5.438
5.454
5.387
5.435
267,459
+0.01(+0.25%)
Jun 21, 2010
5.428
5.462
5.391
5.421
261,242
+0.03(+0.63%)
Jun 18, 2010
5.387
5.465
5.387
5.387
461,648
-0.07(-1.30%)
Jun 17, 2010
5.465
5.479
5.397
5.458
250,879
+0.01(+0.12%)
Jun 16, 2010
5.441
5.475
5.397
5.452
319,300
+0.00(+0.00%)
Jun 15, 2010
5.479
5.479
5.360
5.452
555,608
+0.02(+0.37%)
Jun 14, 2010
5.394
5.431
5.370
5.431
384,197
+0.04(+0.82%)
Jun 11, 2010
5.337
5.391
5.313
5.387
241,240
+0.03(+0.60%)
Jun 10, 2010
5.291
5.355
5.237
5.355
1,235,454
+0.09(+1.79%)
Jun 09, 2010
5.231
5.271
5.220
5.261
209,603
+0.04(+0.81%)
Jun 08, 2010
5.177
5.218
5.160
5.218
240,164
+0.05(+0.94%)
Jun 07, 2010
5.177
5.268
5.156
5.170
241,877
-0.01(-0.13%)
Jun 04, 2010
5.177
5.229
5.148
5.177
212,739
-0.03(-0.65%)
Jun 03, 2010
5.247
5.268
5.190
5.210
291,179
-0.04(-0.71%)
Jun 02, 2010
5.217
5.254
5.163
5.247
210,435
+0.05(+0.91%)
Jun 01, 2010
5.150
5.210
5.150
5.200
202,204
+0.03(+0.52%)
May 28, 2010
5.173
5.234
5.160
5.173
166,697
-0.01(-0.20%)
May 27, 2010
5.220
5.220
5.126
5.183
234,757
+0.04(+0.85%)
May 26, 2010
5.062
5.150
5.062
5.140
4,453
+0.11(+2.21%)
May 25, 2010
4.951
5.028
4.887
5.028
603,368
-0.03(-0.61%)
May 24, 2010
5.032
5.116
5.028
5.059
589,915
-0.01(-0.19%)
May 21, 2010
4.890
5.069
4.799
5.069
505,732
+0.03(+0.67%)
May 20, 2010
4.988
5.035
4.968
5.035
586,569
-0.15(-2.92%)
May 19, 2010
5.281
5.328
5.133
5.187
510,789
-0.13(-2.47%)
May 18, 2010
5.372
5.396
5.315
5.318
319,035
-0.04(-0.82%)
May 17, 2010
5.392
5.392
5.298
5.362
554,648
-0.03(-0.62%)
May 14, 2010
5.396
5.433
5.382
5.396
484,209
-0.05(-0.93%)
May 13, 2010
5.406
5.449
5.365
5.446
436,540
+0.04(+0.68%)
May 12, 2010
5.338
5.416
5.338
5.409
302,117
+0.06(+1.10%)
May 11, 2010
5.320
5.364
5.313
5.350
427,313
+0.08(+1.53%)
May 10, 2010
5.256
5.337
5.239
5.270
637,579
+0.18(+3.49%)
May 07, 2010
5.092
5.115
4.901
5.092
771,923
+0.15(+2.98%)
May 06, 2010
5.414
5.474
4.217
4.944
2,157,868
-0.58(-10.55%)
May 05, 2010
5.612
5.628
5.504
5.528
741,865
-0.13(-2.25%)
May 04, 2010
5.625
5.659
5.598
5.655
644,514
+0.00(+0.00%)
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.