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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.19
-0.01 (-0.05%)
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, 2014
9.022
9.061
9.022
9.053
507,230
-0.00(-0.03%)
Apr 29, 2014
9.042
9.056
9.014
9.056
711,541
+0.01(+0.15%)
Apr 28, 2014
8.991
9.050
8.988
9.042
705,425
+0.06(+0.72%)
Apr 25, 2014
8.988
9.011
8.938
8.977
555,674
-0.01(-0.09%)
Apr 24, 2014
9.033
9.036
8.969
8.986
817,065
-0.05(-0.56%)
Apr 23, 2014
9.042
9.042
9.014
9.036
742,844
+0.01(+0.16%)
Apr 22, 2014
9.014
9.022
8.994
9.022
1,240,278
+0.01(+0.16%)
Apr 21, 2014
9.019
9.042
9.002
9.008
726,764
-0.00(-0.03%)
Apr 17, 2014
8.980
9.011
9.011
9.011
1,349,886
+0.06(+0.66%)
Apr 16, 2014
8.941
8.966
8.924
8.952
1,145,700
+0.05(+0.60%)
Apr 15, 2014
8.882
8.930
8.879
8.899
741,987
+0.03(+0.35%)
Apr 14, 2014
8.831
8.876
8.781
8.868
670,955
+0.05(+0.54%)
Apr 11, 2014
8.773
8.834
8.773
8.820
795,483
+0.03(+0.38%)
Apr 10, 2014
8.717
8.812
8.717
8.787
1,069,601
+0.05(+0.58%)
Apr 09, 2014
8.731
8.750
8.700
8.736
807,818
+0.03(+0.39%)
Apr 08, 2014
8.688
8.722
8.666
8.702
656,091
+0.04(+0.42%)
Apr 07, 2014
8.644
8.680
8.630
8.666
601,976
+0.03(+0.32%)
Apr 04, 2014
8.627
8.658
8.614
8.638
1,591,909
+0.05(+0.55%)
Apr 03, 2014
8.533
8.597
8.533
8.591
642,294
+0.02(+0.23%)
Apr 02, 2014
8.538
8.583
8.491
8.572
659,504
+0.04(+0.42%)
Apr 01, 2014
8.474
8.546
8.466
8.535
606,645
+0.09(+1.12%)
Mar 31, 2014
8.516
8.516
8.437
8.441
1,644,983
-0.02(-0.23%)
Mar 28, 2014
8.416
8.466
8.416
8.460
885,714
+0.08(+0.96%)
Mar 27, 2014
8.385
8.404
8.357
8.379
397,443
+0.01(+0.07%)
Mar 26, 2014
8.321
8.379
8.276
8.374
981,678
+0.05(+0.64%)
Mar 25, 2014
8.430
8.430
8.313
8.321
1,755,433
-0.10(-1.16%)
Mar 24, 2014
8.443
8.491
8.413
8.418
765,198
-0.03(-0.36%)
Mar 21, 2014
8.385
8.457
8.385
8.449
839,286
+0.07(+0.86%)
Mar 20, 2014
8.438
8.457
8.327
8.377
2,098,611
-0.09(-1.02%)
Mar 19, 2014
8.641
8.663
8.449
8.463
1,397,830
-0.19(-2.16%)
Mar 18, 2014
8.616
8.666
8.611
8.649
655,218
+0.03(+0.32%)
Mar 17, 2014
8.658
8.662
8.608
8.622
702,882
-0.02(-0.26%)
Mar 14, 2014
8.602
8.649
8.594
8.644
376,447
+0.04(+0.43%)
Mar 13, 2014
8.641
8.641
8.602
8.607
358,638
-0.03(-0.39%)
Mar 12, 2014
8.641
8.677
8.580
8.641
801,285
-0.02(-0.19%)
Mar 11, 2014
8.719
8.719
8.658
8.658
458,129
-0.03(-0.32%)
Mar 10, 2014
8.660
8.705
8.649
8.685
626,475
+0.02(+0.26%)
Mar 07, 2014
8.716
8.730
8.655
8.663
766,363
-0.06(-0.70%)
Mar 06, 2014
8.713
8.741
8.688
8.724
642,493
+0.03(+0.32%)
Mar 05, 2014
8.694
8.713
8.666
8.696
566,463
+0.00(+0.00%)
Mar 04, 2014
8.752
8.763
8.685
8.696
1,798,235
-0.04(-0.51%)
Mar 03, 2014
8.658
8.752
8.649
8.741
1,215,317
+0.06(+0.64%)
Feb 28, 2014
8.660
8.696
8.644
8.685
1,104,052
+0.02(+0.22%)
Feb 27, 2014
8.589
8.666
8.586
8.666
993,525
+0.08(+0.93%)
Feb 26, 2014
8.577
8.586
8.545
8.586
770,885
+0.06(+0.71%)
Feb 25, 2014
8.470
8.525
8.467
8.525
610,848
+0.03(+0.39%)
Feb 24, 2014
8.470
8.506
8.464
8.492
614,830
+0.04(+0.43%)
Feb 21, 2014
8.425
8.464
8.425
8.456
595,119
+0.04(+0.43%)
Feb 20, 2014
8.384
8.456
8.384
8.420
414,221
+0.04(+0.43%)
Feb 19, 2014
8.414
8.475
8.370
8.384
1,180,253
-0.01(-0.10%)
Feb 18, 2014
8.442
8.489
8.381
8.392
1,234,403
-0.04(-0.43%)
Feb 14, 2014
8.395
8.428
8.428
8.428
502,362
+0.03(+0.36%)
Feb 13, 2014
8.481
8.481
8.398
8.398
1,038,698
-0.08(-0.98%)
Feb 12, 2014
8.506
8.525
8.439
8.481
1,332,498
-0.03(-0.36%)
Feb 11, 2014
8.489
8.522
8.483
8.511
1,148,676
+0.03(+0.36%)
Feb 10, 2014
8.453
8.488
8.439
8.480
1,029,170
+0.05(+0.55%)
Feb 07, 2014
8.425
8.461
8.390
8.434
1,572,972
+0.04(+0.43%)
Feb 06, 2014
8.359
8.401
8.359
8.398
912,575
+0.05(+0.59%)
Feb 05, 2014
8.346
8.359
8.318
8.348
551,428
+0.00(+0.03%)
Feb 04, 2014
8.293
8.359
8.291
8.346
912,870
+0.03(+0.36%)
Feb 03, 2014
8.346
8.351
8.282
8.315
845,941
+0.00(+0.00%)
Jan 31, 2014
8.315
8.332
8.274
8.315
963,878
-0.02(-0.20%)
Jan 30, 2014
8.351
8.357
8.274
8.332
891,883
+0.01(+0.17%)
Jan 29, 2014
8.326
8.332
8.296
8.318
987,349
-0.01(-0.13%)
Jan 28, 2014
8.310
8.348
8.299
8.329
1,289,932
+0.06(+0.70%)
Jan 27, 2014
8.403
8.425
8.230
8.271
2,274,084
+0.06(+0.70%)
Jan 24, 2014
8.277
8.289
8.200
8.214
616,709
-0.07(-0.90%)
Jan 23, 2014
8.271
8.299
8.252
8.288
555,566
+0.02(+0.20%)
Jan 22, 2014
8.208
8.280
8.200
8.271
1,189,877
+0.06(+0.67%)
Jan 21, 2014
8.139
8.227
8.112
8.216
1,191,146
+0.12(+1.43%)
Jan 17, 2014
8.148
8.101
8.101
8.101
1,102,630
+0.00(+0.03%)
Jan 16, 2014
8.123
8.123
8.098
8.098
552,329
+0.01(+0.10%)
Jan 15, 2014
8.057
8.098
8.071
8.090
464,719
+0.03(+0.41%)
Jan 14, 2014
8.051
8.106
8.051
8.057
556,770
+0.01(+0.07%)
Jan 13, 2014
8.054
8.126
8.051
8.051
600,700
+0.02(+0.24%)
Jan 10, 2014
8.010
8.038
8.010
8.032
634,663
+0.03(+0.38%)
Jan 09, 2014
8.038
8.040
7.999
8.002
652,715
-0.01(-0.17%)
Jan 08, 2014
7.994
8.024
7.991
8.015
739,042
+0.01(+0.17%)
Jan 07, 2014
7.972
8.010
7.972
8.002
845,166
+0.02(+0.24%)
Jan 06, 2014
7.963
8.002
7.961
7.983
722,134
+0.02(+0.24%)
Jan 03, 2014
7.950
7.991
7.950
7.963
779,399
+0.01(+0.10%)
Jan 02, 2014
7.983
7.994
7.936
7.955
595,566
-0.00(-0.03%)
Dec 31, 2013
8.024
7.958
7.958
7.958
1,286,290
-0.05(-0.58%)
Dec 30, 2013
8.054
8.086
7.983
8.004
971,460
-0.05(-0.61%)
Dec 27, 2013
8.100
8.114
8.021
8.054
870,585
-0.07(-0.87%)
Dec 26, 2013
7.961
8.149
7.928
8.125
1,581,983
+0.19(+2.37%)
Dec 24, 2013
7.921
7.947
7.887
7.936
1,245,601
+0.02(+0.23%)
Dec 23, 2013
7.910
7.929
7.868
7.918
1,845,967
+0.14(+1.78%)
Dec 20, 2013
7.756
7.787
7.746
7.780
736,073
+0.01(+0.17%)
Dec 19, 2013
7.808
7.808
7.756
7.766
813,500
-0.06(-0.77%)
Dec 18, 2013
7.790
7.839
7.743
7.827
1,242,227
+0.01(+0.17%)
Dec 17, 2013
7.712
7.832
7.701
7.814
914,338
+0.09(+1.18%)
Dec 16, 2013
7.698
7.751
7.688
7.722
1,261,055
+0.02(+0.24%)
Dec 13, 2013
7.665
7.706
7.646
7.704
695,738
+0.05(+0.72%)
Dec 12, 2013
7.670
7.683
7.636
7.649
783,309
-0.02(-0.27%)
Dec 11, 2013
7.607
7.691
7.607
7.670
924,360
+0.04(+0.55%)
Dec 10, 2013
7.631
7.680
7.623
7.628
1,133,451
+0.02(+0.31%)
Dec 09, 2013
7.599
7.648
7.591
7.604
1,273,315
+0.03(+0.38%)
Dec 06, 2013
7.534
7.586
7.534
7.576
797,953
+0.04(+0.48%)
Dec 05, 2013
7.518
7.552
7.516
7.539
581,710
+0.01(+0.17%)
Dec 04, 2013
7.531
7.544
7.508
7.526
847,197
-0.03(-0.38%)
Dec 03, 2013
7.537
7.570
7.524
7.555
855,853
+0.01(+0.17%)
Dec 02, 2013
7.526
7.578
7.513
7.542
1,030,472
+0.03(+0.45%)
Nov 29, 2013
7.511
7.526
7.495
7.508
554,452
+0.00(+0.03%)
Nov 27, 2013
7.529
7.544
7.495
7.505
679,987
-0.01(-0.10%)
Nov 26, 2013
7.495
7.531
7.492
7.513
745,593
+0.02(+0.24%)
Nov 25, 2013
7.544
7.544
7.468
7.495
1,247,585
-0.05(-0.65%)
Nov 22, 2013
7.560
7.560
7.517
7.544
542,657
-0.01(-0.07%)
Nov 21, 2013
7.503
7.570
7.503
7.550
637,192
+0.04(+0.59%)
Nov 20, 2013
7.555
7.583
7.492
7.505
662,494
-0.06(-0.76%)
Nov 19, 2013
7.539
7.563
7.534
7.563
347,642
+0.01(+0.10%)
Nov 18, 2013
7.557
7.602
7.544
7.555
426,209
-0.00(-0.03%)
Nov 15, 2013
7.555
7.568
7.529
7.557
250,928
+0.01(+0.10%)
Nov 14, 2013
7.516
7.555
7.508
7.550
759,389
+0.00(+0.03%)
Nov 12, 2013
7.550
7.560
7.531
7.547
489,246
-0.01(-0.17%)
Nov 11, 2013
7.537
7.576
7.516
7.560
631,805
+0.05(+0.69%)
Nov 08, 2013
7.604
7.617
7.490
7.508
1,435,138
-0.14(-1.77%)
Nov 07, 2013
7.664
7.695
7.640
7.643
397,395
-0.02(-0.23%)
Nov 06, 2013
7.646
7.687
7.633
7.661
545,961
+0.03(+0.41%)
Nov 05, 2013
7.622
7.651
7.607
7.630
383,776
-0.00(-0.03%)
Nov 04, 2013
7.633
7.676
7.615
7.633
411,568
+0.02(+0.24%)
Nov 01, 2013
7.669
7.687
7.581
7.615
681,371
-0.08(-1.04%)
Oct 31, 2013
7.733
7.767
7.692
7.695
482,756
-0.05(-0.67%)
Oct 30, 2013
7.805
7.805
7.736
7.746
735,488
-0.05(-0.63%)
Oct 29, 2013
7.741
7.798
7.741
7.795
838,692
+0.05(+0.70%)
Oct 28, 2013
7.741
7.762
7.720
7.741
667,078
+0.02(+0.30%)
Oct 25, 2013
7.702
7.775
7.692
7.718
1,226,437
+0.02(+0.23%)
Oct 24, 2013
7.687
7.702
7.669
7.700
785,264
+0.03(+0.44%)
Oct 23, 2013
7.630
7.676
7.622
7.666
990,793
+0.06(+0.78%)
Oct 22, 2013
7.563
7.612
7.563
7.607
774,533
+0.07(+0.89%)
Oct 21, 2013
7.555
7.578
7.529
7.540
837,087
-0.01(-0.14%)
Oct 18, 2013
7.596
7.630
7.516
7.550
894,685
-0.03(-0.41%)
Oct 17, 2013
7.475
7.586
7.475
7.581
1,022,889
+0.12(+1.59%)
Oct 16, 2013
7.328
7.462
7.328
7.462
480,524
+0.12(+1.65%)
Oct 15, 2013
7.380
7.395
7.305
7.341
475,695
-0.05(-0.66%)
Oct 14, 2013
7.393
7.403
7.372
7.390
233,733
-0.01(-0.07%)
Oct 11, 2013
7.393
7.418
7.367
7.395
470,901
+0.00(+0.03%)
Oct 10, 2013
7.413
7.421
7.338
7.393
606,779
+0.05(+0.74%)
Oct 09, 2013
7.336
7.338
7.277
7.338
570,768
+0.05(+0.75%)
Oct 08, 2013
7.361
7.363
7.279
7.284
882,057
-0.08(-1.04%)
Oct 07, 2013
7.340
7.387
7.335
7.361
415,000
-0.01(-0.07%)
Oct 04, 2013
7.440
7.443
7.343
7.366
590,413
-0.05(-0.69%)
Oct 03, 2013
7.445
7.463
7.412
7.417
524,294
-0.03(-0.38%)
Oct 02, 2013
7.366
7.445
7.366
7.445
852,232
+0.05(+0.73%)
Oct 01, 2013
7.346
7.392
7.338
7.392
419,616
+0.07(+0.98%)
Sep 27, 2013
7.305
7.346
7.305
7.320
358,055
+0.01(+0.11%)
Sep 26, 2013
7.343
7.384
7.312
7.312
598,872
-0.01(-0.07%)
Sep 25, 2013
7.392
7.392
7.304
7.317
747,987
-0.08(-1.07%)
Sep 24, 2013
7.330
7.397
7.318
7.397
1,256,078
+0.07(+1.01%)
Sep 23, 2013
7.292
7.328
7.274
7.322
599,465
+0.03(+0.42%)
Sep 20, 2013
7.333
7.341
7.287
7.292
598,306
-0.05(-0.66%)
Sep 19, 2013
7.366
7.384
7.270
7.340
1,351,420
+0.00(+0.00%)
Sep 18, 2013
7.158
7.343
7.151
7.340
1,589,303
+0.19(+2.62%)
Sep 17, 2013
7.125
7.169
7.125
7.153
584,197
+0.02(+0.29%)
Sep 16, 2013
7.189
7.187
7.115
7.133
580,600
+0.02(+0.29%)
Sep 13, 2013
7.128
7.171
7.102
7.112
815,038
-0.04(-0.54%)
Sep 12, 2013
7.125
7.158
7.123
7.151
495,281
+0.03(+0.36%)
Sep 11, 2013
7.153
7.161
7.105
7.125
706,480
-0.01(-0.12%)
Sep 10, 2013
7.164
7.164
7.108
7.134
652,102
+0.01(+0.11%)
Sep 09, 2013
7.052
7.128
7.052
7.126
761,071
+0.09(+1.27%)
Sep 06, 2013
7.093
7.106
7.034
7.037
804,247
-0.05(-0.68%)
Sep 05, 2013
7.106
7.106
7.019
7.085
766,384
-0.01(-0.14%)
Sep 04, 2013
7.057
7.106
7.057
7.095
753,391
+0.03(+0.47%)
Sep 03, 2013
7.067
7.118
7.032
7.062
815,952
+0.01(+0.18%)
Aug 30, 2013
7.128
7.128
7.029
7.050
1,049,395
-0.07(-0.93%)
Aug 29, 2013
7.093
7.121
7.057
7.116
880,248
-0.02(-0.21%)
Aug 28, 2013
7.131
7.136
7.093
7.131
410,068
-0.01(-0.18%)
Aug 27, 2013
7.067
7.174
7.052
7.144
1,005,500
+0.05(+0.72%)
Aug 26, 2013
7.131
7.139
7.090
7.093
447,904
-0.03(-0.43%)
Aug 23, 2013
7.029
7.126
7.029
7.123
618,990
+0.10(+1.45%)
Aug 22, 2013
7.004
7.060
7.004
7.021
567,706
+0.00(+0.04%)
Aug 21, 2013
7.052
7.052
6.973
7.019
684,641
-0.04(-0.54%)
Aug 20, 2013
6.965
7.057
6.955
7.057
857,698
+0.09(+1.32%)
Aug 19, 2013
7.055
7.070
6.945
6.965
828,261
-0.09(-1.30%)
Aug 16, 2013
7.039
7.072
7.009
7.057
473,988
+0.01(+0.18%)
Aug 15, 2013
6.991
7.080
6.948
7.044
1,319,236
+0.02(+0.22%)
Aug 14, 2013
7.034
7.034
7.006
7.029
519,163
-0.02(-0.29%)
Aug 13, 2013
7.065
7.067
6.968
7.050
1,129,323
-0.04(-0.61%)
Aug 12, 2013
7.070
7.103
7.070
7.093
396,443
-0.00(-0.04%)
Aug 09, 2013
7.016
7.103
7.009
7.095
513,669
+0.03(+0.47%)
Aug 08, 2013
7.055
7.072
6.986
7.062
1,075,592
+0.05(+0.64%)
Aug 07, 2013
6.956
7.020
6.934
7.017
696,058
+0.05(+0.69%)
Aug 06, 2013
6.959
6.997
6.875
6.969
855,179
+0.00(+0.04%)
Aug 05, 2013
7.007
7.015
6.916
6.967
479,555
-0.02(-0.25%)
Aug 02, 2013
6.916
6.997
6.916
6.984
868,599
+0.09(+1.36%)
Aug 01, 2013
7.042
7.060
6.883
6.891
1,321,998
-0.12(-1.77%)
Jul 31, 2013
7.030
7.050
6.984
7.015
1,071,295
-0.05(-0.68%)
Jul 30, 2013
7.075
7.141
7.040
7.063
779,092
-0.02(-0.29%)
Jul 29, 2013
7.108
7.108
7.040
7.083
430,932
-0.03(-0.46%)
Jul 26, 2013
6.984
7.122
6.984
7.116
762,677
+0.13(+1.92%)
Jul 25, 2013
6.997
7.035
6.972
6.982
791,311
-0.00(-0.04%)
Jul 24, 2013
7.149
7.161
6.977
6.984
781,230
-0.18(-2.51%)
Jul 23, 2013
7.187
7.187
7.161
7.164
551,140
-0.03(-0.42%)
Jul 22, 2013
7.186
7.194
7.129
7.194
570,282
+0.01(+0.07%)
Jul 19, 2013
7.192
7.207
7.106
7.189
465,593
-0.01(-0.14%)
Jul 18, 2013
7.235
7.285
7.164
7.199
674,707
-0.02(-0.25%)
Jul 17, 2013
7.161
7.217
7.149
7.217
710,020
+0.09(+1.24%)
Jul 16, 2013
7.204
7.212
7.112
7.129
701,215
-0.07(-0.95%)
Jul 15, 2013
7.232
7.273
7.194
7.197
1,056,864
-0.06(-0.84%)
Jul 12, 2013
7.212
7.260
7.169
7.258
804,348
+0.03(+0.46%)
Jul 11, 2013
7.156
7.225
7.075
7.225
1,283,492
+0.22(+3.14%)
Jul 10, 2013
7.088
7.098
6.979
7.005
798,444
-0.01(-0.14%)
Jul 09, 2013
7.037
7.057
6.924
7.015
1,155,384
-0.02(-0.30%)
Jul 08, 2013
7.136
7.136
6.994
7.035
1,062,361
+0.06(+0.84%)
Jul 05, 2013
7.085
7.098
6.911
6.977
1,802,703
-0.18(-2.48%)
Jul 03, 2013
7.146
7.172
7.101
7.154
517,049
-0.02(-0.32%)
Jul 02, 2013
7.275
7.296
7.159
7.177
1,223,315
-0.12(-1.70%)
Jul 01, 2013
7.430
7.440
7.290
7.301
729,933
-0.10(-1.37%)
Jun 28, 2013
7.440
7.440
7.343
7.402
723,665
+0.03(+0.45%)
Jun 26, 2013
7.313
7.375
7.298
7.369
831,769
+0.09(+1.29%)
Jun 25, 2013
7.156
7.275
7.091
7.275
1,496,581
+0.21(+3.01%)
Jun 24, 2013
7.179
7.209
7.007
7.063
2,039,352
-0.14(-1.97%)
Jun 21, 2013
7.232
7.237
7.103
7.204
1,326,254
+0.03(+0.35%)
Jun 20, 2013
7.296
7.296
7.149
7.179
1,952,738
-0.12(-1.66%)
Jun 19, 2013
7.463
7.465
7.285
7.301
1,317,757
-0.13(-1.80%)
Jun 18, 2013
7.417
7.452
7.392
7.435
818,855
+0.02(+0.24%)
Jun 17, 2013
7.521
7.592
7.417
7.417
1,573,502
-0.07(-0.98%)
Jun 14, 2013
7.333
7.526
7.328
7.490
1,582,362
+0.16(+2.25%)
Jun 13, 2013
7.085
7.364
7.080
7.326
1,793,815
+0.26(+3.69%)
Jun 12, 2013
7.209
7.240
7.048
7.065
2,373,317
-0.11(-1.59%)
Jun 11, 2013
7.154
7.285
7.151
7.179
2,370,603
-0.10(-1.32%)
Jun 10, 2013
7.490
7.498
7.240
7.275
2,708,448
-0.20(-2.74%)
Jun 07, 2013
7.574
7.576
7.435
7.480
1,463,976
-0.10(-1.27%)
Jun 06, 2013
7.516
7.604
7.513
7.576
1,575,363
+0.07(+0.88%)
Jun 05, 2013
7.500
7.526
7.470
7.511
1,509,290
+0.01(+0.17%)
Jun 04, 2013
7.485
7.521
7.387
7.498
3,324,315
-0.03(-0.34%)
Jun 03, 2013
7.670
7.708
7.478
7.523
2,376,890
-0.14(-1.82%)
May 31, 2013
7.731
7.733
7.592
7.662
1,824,358
-0.03(-0.39%)
May 30, 2013
7.693
7.801
7.630
7.693
1,754,562
+0.01(+0.10%)
May 29, 2013
7.670
7.754
7.523
7.685
4,655,832
+0.03(+0.36%)
May 28, 2013
7.974
7.978
7.619
7.657
6,255,807
-0.30(-3.81%)
May 24, 2013
7.948
7.999
7.948
7.961
642,323
-0.01(-0.08%)
May 23, 2013
7.961
8.027
7.933
7.968
1,277,414
-0.02(-0.23%)
May 22, 2013
8.133
8.153
7.953
7.986
1,357,571
-0.13(-1.59%)
May 21, 2013
8.075
8.150
8.070
8.115
687,720
+0.06(+0.79%)
May 20, 2013
8.067
8.103
8.037
8.052
855,041
-0.01(-0.09%)
May 17, 2013
8.090
8.141
8.034
8.060
1,023,641
-0.01(-0.09%)
May 16, 2013
8.141
8.143
8.055
8.067
1,093,196
-0.06(-0.69%)
May 15, 2013
8.242
8.277
8.098
8.123
2,070,654
-0.05(-0.62%)
May 13, 2013
8.239
8.255
8.164
8.174
609,373
-0.10(-1.25%)
May 10, 2013
8.169
8.282
8.166
8.277
1,683,443
+0.11(+1.33%)
May 09, 2013
8.169
8.189
8.131
8.169
801,502
-0.05(-0.62%)
May 08, 2013
8.103
8.219
8.103
8.219
1,507,701
+0.15(+1.88%)
May 07, 2013
8.022
8.070
8.008
8.067
508,797
+0.08(+0.98%)
May 06, 2013
7.991
8.017
7.976
7.989
520,309
+0.02(+0.25%)
May 03, 2013
7.986
7.976
7.960
7.969
587,947
+0.01(+0.10%)
May 02, 2013
7.959
7.976
7.946
7.960
828,552
+0.02(+0.25%)
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.