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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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, 2009
4.040
4.260
4.000
4.040
378,436
+0.03(+0.75%)
Apr 29, 2009
3.910
4.100
3.840
4.010
381,142
+0.12(+3.08%)
Apr 28, 2009
3.840
3.980
3.720
3.890
365,934
+0.09(+2.37%)
Apr 27, 2009
3.840
4.060
3.700
3.800
395,553
-0.13(-3.31%)
Apr 24, 2009
3.720
4.100
3.720
3.930
418,502
+0.31(+8.56%)
Apr 23, 2009
3.880
3.910
3.260
3.620
459,770
-0.25(-6.46%)
Apr 22, 2009
3.390
3.890
3.210
3.870
575,572
+0.48(+14.16%)
Apr 21, 2009
2.910
3.390
2.900
3.390
232,844
+0.41(+13.76%)
Apr 20, 2009
3.230
3.250
2.980
2.980
308,798
-0.25(-7.74%)
Apr 17, 2009
3.370
3.370
3.170
3.230
260,167
-0.15(-4.44%)
Apr 16, 2009
3.230
3.410
3.150
3.380
482,818
+0.16(+4.97%)
Apr 15, 2009
3.140
3.220
3.100
3.220
290,642
+0.08(+2.55%)
Apr 14, 2009
3.330
3.330
3.110
3.140
254,300
-0.22(-6.55%)
Apr 13, 2009
3.300
3.410
3.250
3.360
214,603
+0.01(+0.30%)
Apr 09, 2009
3.150
3.380
3.150
3.350
300,648
+0.18(+5.68%)
Apr 08, 2009
3.050
3.200
3.050
3.170
140,142
+0.17(+5.67%)
Apr 07, 2009
3.100
3.110
2.950
3.000
145,420
-0.11(-3.54%)
Apr 06, 2009
3.130
3.280
3.050
3.110
164,086
-0.05(-1.58%)
Apr 03, 2009
3.070
3.220
3.030
3.160
106,299
+0.09(+2.93%)
Apr 02, 2009
3.350
3.480
3.000
3.070
338,374
-0.23(-6.97%)
Apr 01, 2009
3.000
3.300
2.940
3.300
179,981
+0.26(+8.55%)
Mar 31, 2009
2.840
3.330
2.840
3.040
292,731
+0.15(+5.19%)
Mar 30, 2009
2.710
2.950
2.550
2.890
356,535
-0.23(-7.37%)
Mar 26, 2009
2.940
3.140
2.840
3.120
355,702
+0.25(+8.71%)
Mar 25, 2009
2.760
3.030
2.560
2.870
681,620
+0.07(+2.50%)
Mar 24, 2009
2.690
3.080
2.600
2.800
498,367
+0.11(+4.09%)
Mar 23, 2009
2.470
2.690
2.470
2.690
585,223
+0.05(+1.89%)
Mar 20, 2009
3.040
3.040
2.640
2.640
330,404
-0.39(-12.87%)
Mar 19, 2009
3.100
3.100
2.960
3.030
237,369
-0.04(-1.30%)
Mar 18, 2009
3.120
3.200
2.980
3.070
272,301
-0.12(-3.76%)
Mar 17, 2009
3.350
3.350
2.900
3.190
315,606
+0.05(+1.59%)
Mar 16, 2009
3.200
3.360
3.000
3.140
271,355
+0.01(+0.32%)
Mar 13, 2009
3.140
3.260
3.020
3.130
0
+0.06(+1.95%)
Mar 12, 2009
2.820
3.190
2.510
3.070
614,424
+0.25(+8.87%)
Mar 11, 2009
2.740
3.130
2.500
2.820
551,665
+0.47(+20.00%)
Mar 10, 2009
2.850
2.850
2.150
2.350
649,762
-0.10(-4.08%)
Mar 09, 2009
2.590
2.900
2.410
2.450
270,235
-0.12(-4.67%)
Mar 06, 2009
2.600
2.800
2.510
2.570
0
-0.05(-1.91%)
Mar 05, 2009
2.840
3.150
2.610
2.620
134,670
-0.36(-12.08%)
Mar 04, 2009
2.380
3.020
2.380
2.980
236,168
+0.23(+8.36%)
Mar 02, 2009
3.060
3.100
2.710
2.750
308,042
-0.35(-11.29%)
Feb 27, 2009
3.250
3.280
3.100
3.100
0
-0.11(-3.43%)
Feb 26, 2009
3.190
3.345
3.150
3.210
300,343
+0.11(+3.55%)
Feb 25, 2009
3.190
3.240
2.900
3.100
312,894
-0.10(-3.13%)
Feb 24, 2009
3.330
3.400
3.110
3.200
427,849
-0.01(-0.31%)
Feb 23, 2009
3.410
3.609
3.200
3.210
331,189
-0.19(-5.59%)
Feb 20, 2009
3.800
3.800
3.290
3.400
460,399
-0.35(-9.33%)
Feb 19, 2009
3.950
3.970
3.720
3.750
295,818
-0.02(-0.53%)
Feb 18, 2009
4.500
4.570
3.740
3.770
635,008
-0.42(-10.02%)
Feb 17, 2009
5.000
5.000
4.020
4.190
459,753
-0.71(-14.49%)
Feb 13, 2009
5.110
5.160
4.800
4.900
276,257
-0.19(-3.73%)
Feb 12, 2009
5.320
5.350
5.030
5.090
317,540
-0.31(-5.74%)
Feb 11, 2009
5.400
5.590
5.210
5.400
231,160
+0.05(+0.93%)
Feb 10, 2009
6.030
6.140
5.320
5.350
241,295
-0.68(-11.28%)
Feb 09, 2009
5.550
6.200
5.550
6.030
229,585
+0.61(+11.25%)
Feb 06, 2009
5.260
5.500
5.180
5.420
245,413
+0.18(+3.44%)
Feb 05, 2009
5.400
5.400
5.090
5.240
251,614
-0.15(-2.78%)
Feb 04, 2009
5.470
5.760
5.320
5.390
339,369
-0.17(-3.06%)
Feb 03, 2009
5.740
5.770
5.420
5.560
164,367
-0.12(-2.11%)
Feb 02, 2009
5.540
5.800
5.350
5.680
256,120
+0.18(+3.27%)
Jan 30, 2009
5.550
5.680
5.410
5.500
0
-0.02(-0.36%)
Jan 29, 2009
6.050
6.230
5.520
5.520
175,532
-0.62(-10.10%)
Jan 28, 2009
5.950
6.220
5.950
6.140
328,439
+0.30(+5.14%)
Jan 27, 2009
5.720
5.900
5.720
5.840
139,701
+0.13(+2.28%)
Jan 26, 2009
5.710
5.900
5.633
5.710
110,076
+0.08(+1.42%)
Jan 23, 2009
5.640
5.850
5.500
5.630
163,592
-0.12(-2.09%)
Jan 22, 2009
5.800
5.950
5.500
5.750
205,657
-0.20(-3.36%)
Jan 21, 2009
5.760
5.950
5.440
5.950
334,888
+0.28(+4.94%)
Jan 20, 2009
6.310
6.420
5.670
5.670
200,287
-0.72(-11.27%)
Jan 16, 2009
6.490
6.660
6.000
6.390
219,032
-0.15(-2.29%)
Jan 15, 2009
6.080
6.540
5.760
6.540
363,867
+0.31(+4.98%)
Jan 14, 2009
6.740
6.910
5.870
6.230
418,008
-0.65(-9.45%)
Jan 13, 2009
6.900
7.100
6.680
6.880
178,168
-0.17(-2.41%)
Jan 12, 2009
7.800
7.800
6.930
7.050
230,431
-0.74(-9.50%)
Jan 09, 2009
8.000
8.020
7.780
7.790
477,019
-0.21(-2.62%)
Jan 08, 2009
7.550
8.270
7.330
8.000
434,345
+0.38(+4.99%)
Jan 07, 2009
8.040
8.090
7.570
7.620
377,089
-0.61(-7.41%)
Jan 06, 2009
8.050
8.479
8.040
8.230
370,118
+0.29(+3.65%)
Jan 05, 2009
7.200
8.250
7.010
7.940
474,801
+0.77(+10.74%)
Jan 02, 2009
7.010
7.360
6.920
7.170
0
+0.13(+1.85%)
Jan 01, 2009
6.220
7.200
6.130
7.040
0
+0.00(+0.00%)
Dec 31, 2008
6.220
7.200
6.130
7.040
302,479
+0.82(+13.18%)
Dec 30, 2008
6.120
6.290
5.900
6.220
240,021
+0.17(+2.81%)
Dec 29, 2008
6.360
6.370
5.900
6.050
297,681
-0.23(-3.66%)
Dec 26, 2008
6.140
6.300
6.000
6.280
81,818
+0.15(+2.45%)
Dec 24, 2008
5.840
6.140
5.582
6.130
80,973
+0.36(+6.24%)
Dec 23, 2008
6.320
6.350
5.650
5.770
191,469
-0.49(-7.83%)
Dec 22, 2008
6.870
6.930
5.870
6.260
223,996
-0.48(-7.12%)
Dec 19, 2008
6.510
6.940
6.390
6.740
349,906
+0.40(+6.31%)
Dec 18, 2008
6.710
6.890
6.000
6.340
418,260
-0.33(-4.95%)
Dec 17, 2008
6.350
6.830
6.350
6.670
314,535
+0.27(+4.22%)
Dec 16, 2008
6.180
6.430
5.930
6.400
203,219
+0.34(+5.61%)
Dec 15, 2008
6.220
6.660
5.860
6.060
241,659
-0.16(-2.57%)
Dec 12, 2008
5.860
6.270
5.850
6.220
203,715
+0.12(+1.97%)
Dec 11, 2008
6.170
6.320
6.000
6.100
279,967
-0.16(-2.56%)
Dec 10, 2008
6.180
6.390
6.000
6.260
174,164
+0.11(+1.79%)
Dec 09, 2008
6.480
6.980
6.080
6.150
366,413
-0.41(-6.25%)
Dec 08, 2008
6.520
6.780
6.280
6.560
387,723
+0.17(+2.66%)
Dec 05, 2008
5.320
6.420
5.220
6.390
584,838
+0.96(+17.68%)
Dec 04, 2008
5.610
5.900
5.280
5.430
443,126
-0.23(-4.06%)
Dec 03, 2008
5.410
5.740
5.200
5.660
449,407
+0.28(+5.20%)
Dec 02, 2008
5.290
5.570
5.200
5.380
516,058
+0.17(+3.26%)
Dec 01, 2008
5.490
5.520
5.170
5.210
477,565
-0.29(-5.27%)
Nov 28, 2008
5.590
5.780
5.200
5.500
161,459
-0.13(-2.31%)
Nov 26, 2008
4.430
5.690
4.430
5.630
673,083
+1.02(+22.13%)
Nov 25, 2008
4.630
4.690
4.340
4.610
367,559
+0.19(+4.30%)
Nov 24, 2008
3.970
4.450
3.830
4.420
474,346
+0.59(+15.40%)
Nov 21, 2008
4.200
4.220
3.260
3.830
610,874
-0.32(-7.71%)
Nov 20, 2008
4.680
4.770
4.100
4.150
248,671
-0.52(-11.13%)
Nov 19, 2008
5.120
5.120
4.670
4.670
299,155
-0.53(-10.19%)
Nov 18, 2008
5.010
5.200
4.850
5.200
332,607
+0.33(+6.78%)
Nov 17, 2008
4.900
5.110
4.850
4.870
208,753
-0.04(-0.81%)
Nov 14, 2008
5.240
5.240
4.880
4.910
395,263
-0.41(-7.71%)
Nov 13, 2008
4.660
5.330
4.590
5.320
465,217
+0.56(+11.76%)
Nov 12, 2008
4.950
5.080
4.760
4.760
320,401
-0.20(-4.03%)
Nov 11, 2008
4.520
5.130
4.500
4.960
522,418
+0.46(+10.22%)
Nov 10, 2008
4.300
4.750
4.100
4.500
902,313
+0.51(+12.78%)
Nov 07, 2008
4.600
4.700
3.880
3.990
891,237
-0.57(-12.50%)
Nov 06, 2008
6.310
6.390
4.300
4.560
1,221,839
-1.76(-27.85%)
Nov 05, 2008
7.100
7.110
6.200
6.320
396,800
-0.64(-9.20%)
Nov 04, 2008
6.530
7.050
6.220
6.960
542,797
+0.54(+8.41%)
Nov 03, 2008
6.520
7.060
6.350
6.420
389,462
+0.14(+2.23%)
Oct 31, 2008
6.160
6.410
6.000
6.280
664,650
+0.14(+2.28%)
Oct 30, 2008
7.180
7.210
6.030
6.140
961,179
-1.06(-14.72%)
Oct 29, 2008
6.600
7.500
6.100
7.200
803,118
+0.71(+10.94%)
Oct 28, 2008
7.500
7.520
6.350
6.490
702,232
-0.87(-11.82%)
Oct 27, 2008
8.000
8.230
7.350
7.360
173,110
-0.78(-9.58%)
Oct 24, 2008
8.100
8.340
7.580
8.140
107,960
-0.29(-3.44%)
Oct 23, 2008
8.960
9.150
7.950
8.430
190,159
-0.47(-5.28%)
Oct 22, 2008
9.510
9.780
8.610
8.900
155,428
-0.76(-7.87%)
Oct 21, 2008
10.05
10.13
9.600
9.660
101,515
-0.51(-5.01%)
Oct 20, 2008
10.30
10.38
9.845
10.17
217,574
+0.10(+0.99%)
Oct 17, 2008
9.550
10.33
9.340
10.07
363,997
+0.50(+5.22%)
Oct 16, 2008
9.720
9.730
9.140
9.570
495,650
+0.13(+1.38%)
Oct 15, 2008
10.24
10.33
9.440
9.440
333,558
-0.92(-8.88%)
Oct 14, 2008
11.07
11.16
10.23
10.36
464,687
+0.11(+1.07%)
Oct 13, 2008
9.440
10.25
9.160
10.25
321,207
+1.37(+15.43%)
Oct 10, 2008
8.580
10.98
7.650
8.880
562,155
-0.31(-3.37%)
Oct 09, 2008
9.050
10.39
9.020
9.190
256,702
-0.68(-6.89%)
Oct 08, 2008
9.510
10.02
9.050
9.870
508,685
-0.03(-0.30%)
Oct 07, 2008
11.17
11.17
9.900
9.900
135,382
-0.86(-7.99%)
Oct 06, 2008
11.01
11.01
9.890
10.76
280,025
-0.70(-6.11%)
Oct 03, 2008
12.78
12.90
11.40
11.46
322,733
-1.19(-9.41%)
Oct 02, 2008
13.31
13.31
12.51
12.65
275,004
-0.67(-5.03%)
Oct 01, 2008
13.75
13.80
13.29
13.32
459,103
-0.53(-3.83%)
Sep 30, 2008
13.99
14.12
13.44
13.85
215,435
-0.02(-0.14%)
Sep 29, 2008
14.14
14.79
13.75
13.87
160,610
-0.92(-6.22%)
Sep 26, 2008
14.87
15.28
14.66
14.79
0
-0.49(-3.21%)
Sep 25, 2008
14.27
16.00
14.26
15.28
270,142
+1.02(+7.15%)
Sep 24, 2008
14.92
15.12
14.25
14.26
114,622
-0.56(-3.78%)
Sep 23, 2008
14.87
15.00
14.63
14.82
134,399
-0.08(-0.54%)
Sep 22, 2008
15.30
16.13
14.67
14.90
216,244
-0.61(-3.93%)
Sep 19, 2008
15.32
16.31
9.960
15.51
0
+0.66(+4.44%)
Sep 18, 2008
13.54
14.86
13.54
14.85
326,868
+1.32(+9.76%)
Sep 17, 2008
13.47
14.10
12.51
13.53
663,793
-0.57(-4.04%)
Sep 16, 2008
14.50
14.51
13.79
14.10
460,378
-0.85(-5.69%)
Sep 15, 2008
15.58
15.58
14.95
14.95
103,521
-0.86(-5.44%)
Sep 12, 2008
15.40
16.09
15.33
15.81
148,875
+0.32(+2.07%)
Sep 11, 2008
15.35
15.58
14.73
15.49
210,151
+0.14(+0.91%)
Sep 10, 2008
15.31
16.09
15.00
15.35
468,524
-0.09(-0.58%)
Sep 09, 2008
17.18
17.18
15.44
15.44
332,657
-1.63(-9.55%)
Sep 08, 2008
17.59
17.77
16.94
17.07
154,690
-0.19(-1.10%)
Sep 05, 2008
16.79
17.36
16.75
17.26
0
+0.25(+1.47%)
Sep 04, 2008
17.84
18.25
16.02
17.01
564,246
-1.11(-6.13%)
Sep 03, 2008
19.00
19.19
18.01
18.12
408,529
-0.86(-4.53%)
Sep 02, 2008
19.59
19.70
18.88
18.98
175,642
-0.27(-1.40%)
Aug 29, 2008
19.31
19.71
19.23
19.25
262,240
-0.05(-0.26%)
Aug 28, 2008
18.71
19.45
18.68
19.30
233,000
+0.67(+3.60%)
Aug 27, 2008
18.11
18.91
17.50
18.63
309,397
+0.41(+2.25%)
Aug 26, 2008
19.05
19.21
18.12
18.22
377,014
-0.80(-4.21%)
Aug 25, 2008
19.17
19.17
18.82
19.02
334,818
-0.04(-0.21%)
Aug 22, 2008
18.75
19.09
18.45
19.06
176,687
+0.51(+2.75%)
Aug 21, 2008
18.72
18.74
18.41
18.55
71,546
-0.19(-1.01%)
Aug 20, 2008
18.71
18.82
18.48
18.74
103,936
+0.21(+1.13%)
Aug 19, 2008
18.85
18.85
18.35
18.53
168,662
-0.18(-0.96%)
Aug 18, 2008
19.07
19.07
18.52
18.71
131,744
-0.04(-0.21%)
Aug 15, 2008
18.94
19.08
18.50
18.75
0
-0.19(-1.00%)
Aug 14, 2008
18.31
19.01
18.11
18.94
235,979
+0.80(+4.41%)
Aug 13, 2008
18.61
18.79
18.09
18.14
207,818
-0.46(-2.47%)
Aug 12, 2008
18.79
19.12
18.27
18.60
239,307
-0.20(-1.06%)
Aug 11, 2008
18.31
18.80
18.06
18.80
407,170
+0.78(+4.33%)
Aug 08, 2008
17.99
18.29
17.22
18.02
485,036
+0.01(+0.06%)
Aug 07, 2008
16.73
18.46
16.07
18.01
1,263,283
+1.22(+7.27%)
Aug 06, 2008
16.46
17.00
16.31
16.79
144,116
+0.20(+1.21%)
Aug 05, 2008
16.83
16.88
16.28
16.59
243,716
-0.16(-0.96%)
Aug 04, 2008
16.97
16.97
16.74
16.75
273,060
-0.14(-0.83%)
Aug 01, 2008
17.22
17.22
16.60
16.89
186,727
-0.06(-0.35%)
Jul 31, 2008
16.34
17.00
16.00
16.95
238,419
+0.58(+3.54%)
Jul 30, 2008
16.24
16.40
15.86
16.37
111,913
+0.46(+2.89%)
Jul 29, 2008
15.91
16.13
15.55
15.91
194,323
+0.14(+0.89%)
Jul 28, 2008
16.29
16.57
15.55
15.77
370,990
-0.66(-4.02%)
Jul 25, 2008
16.85
16.85
16.36
16.43
137,285
-0.31(-1.85%)
Jul 24, 2008
16.99
17.00
16.45
16.74
146,342
-0.15(-0.89%)
Jul 23, 2008
16.98
17.00
16.67
16.89
187,638
-0.01(-0.06%)
Jul 22, 2008
16.86
17.00
16.74
16.90
213,726
+0.00(+0.00%)
Jul 21, 2008
16.73
17.00
16.38
16.90
150,612
+0.38(+2.30%)
Jul 18, 2008
16.32
16.61
15.74
16.52
217,035
+0.20(+1.23%)
Jul 17, 2008
16.38
16.48
16.00
16.32
291,080
+0.05(+0.31%)
Jul 16, 2008
15.01
16.45
15.00
16.27
370,306
+1.25(+8.32%)
Jul 15, 2008
15.00
15.35
14.85
15.02
197,157
+0.02(+0.13%)
Jul 14, 2008
15.29
15.29
14.92
15.00
157,038
-0.03(-0.20%)
Jul 11, 2008
15.46
15.46
14.67
15.03
455,369
-0.45(-2.91%)
Jul 10, 2008
14.06
15.50
14.06
15.48
347,688
+1.14(+7.95%)
Jul 09, 2008
14.80
14.91
14.34
14.34
206,398
-0.51(-3.43%)
Jul 08, 2008
13.58
14.89
13.58
14.85
224,181
+0.51(+3.56%)
Jul 07, 2008
14.74
14.96
14.19
14.34
347,434
-0.61(-4.08%)
Jul 04, 2008
15.80
15.80
14.29
14.95
377,316
+0.00(+0.00%)
Jul 03, 2008
15.80
15.80
14.29
14.95
377,316
-0.84(-5.32%)
Jul 02, 2008
16.49
16.86
15.57
15.79
363,700
-0.78(-4.71%)
Jul 01, 2008
16.24
16.58
15.90
16.57
410,038
+0.13(+0.79%)
Jun 30, 2008
16.80
16.83
16.18
16.44
324,352
-0.34(-2.03%)
Jun 27, 2008
16.62
17.02
16.52
16.78
1,817,799
-0.02(-0.12%)
Jun 26, 2008
16.66
17.18
16.32
16.80
325,175
-0.04(-0.24%)
Jun 25, 2008
16.95
17.05
16.75
16.84
172,320
-0.06(-0.36%)
Jun 24, 2008
17.20
17.33
16.80
16.90
236,137
-0.23(-1.34%)
Jun 23, 2008
17.40
17.50
17.10
17.13
240,568
-0.27(-1.55%)
Jun 20, 2008
16.99
17.40
16.71
17.40
418,568
+0.46(+2.72%)
Jun 19, 2008
16.74
17.01
16.42
16.94
238,757
+0.36(+2.17%)
Jun 18, 2008
16.73
16.81
16.46
16.58
190,832
-0.05(-0.30%)
Jun 17, 2008
16.60
16.69
16.41
16.63
113,536
+0.22(+1.34%)
Jun 16, 2008
16.46
16.59
16.25
16.41
243,758
+0.08(+0.49%)
Jun 13, 2008
16.73
17.18
16.11
16.33
286,337
-0.17(-1.03%)
Jun 12, 2008
16.15
16.55
16.06
16.50
238,398
+0.38(+2.36%)
Jun 11, 2008
15.51
16.64
15.51
16.12
109,455
-0.28(-1.71%)
Jun 10, 2008
15.99
16.50
14.77
16.40
288,641
+0.86(+5.53%)
Jun 09, 2008
15.68
16.08
15.25
15.54
304,346
-0.30(-1.89%)
Jun 06, 2008
15.76
15.95
15.42
15.84
137,184
-0.05(-0.31%)
Jun 05, 2008
15.96
16.04
15.76
15.89
297,546
-0.19(-1.18%)
Jun 04, 2008
16.25
16.25
15.80
16.08
149,825
+0.08(+0.50%)
Jun 03, 2008
16.41
16.50
15.91
16.00
163,225
-0.14(-0.87%)
Jun 02, 2008
16.52
16.80
16.14
16.14
171,948
-0.01(-0.06%)
May 30, 2008
16.01
16.48
16.00
16.15
408,688
+0.19(+1.19%)
May 29, 2008
15.95
16.12
15.45
15.96
263,108
+0.51(+3.30%)
May 28, 2008
15.50
15.50
15.28
15.45
120,573
+0.05(+0.32%)
May 27, 2008
15.19
15.43
15.00
15.40
150,178
+0.21(+1.38%)
May 26, 2008
15.05
15.19
14.97
15.19
0
+0.00(+0.00%)
May 23, 2008
15.05
15.19
14.97
15.19
73,614
-0.10(-0.65%)
May 22, 2008
15.79
15.79
14.50
15.29
278,747
-0.50(-3.17%)
May 21, 2008
15.32
15.89
15.25
15.79
148,260
+0.62(+4.09%)
May 20, 2008
15.49
15.65
15.12
15.17
85,687
-0.28(-1.81%)
May 19, 2008
15.50
15.94
15.09
15.45
257,429
+0.41(+2.73%)
May 16, 2008
15.00
15.06
14.70
15.04
101,212
+0.10(+0.67%)
May 15, 2008
14.84
14.95
14.45
14.94
167,375
+0.44(+3.03%)
May 14, 2008
14.47
14.78
14.35
14.50
197,928
+0.22(+1.54%)
May 13, 2008
14.13
14.29
13.57
14.28
101,759
+0.28(+2.00%)
May 12, 2008
13.54
14.15
13.27
14.00
364,219
+0.38(+2.79%)
May 09, 2008
14.29
14.29
13.51
13.62
130,555
-0.58(-4.08%)
May 08, 2008
14.00
14.45
13.95
14.20
214,010
+0.22(+1.57%)
May 07, 2008
14.50
14.65
13.77
13.98
287,999
-0.57(-3.92%)
May 06, 2008
14.65
14.75
14.27
14.55
224,312
+0.05(+0.34%)
May 05, 2008
14.46
14.74
14.40
14.50
62,098
+0.20(+1.40%)
May 02, 2008
14.57
14.59
14.23
14.30
87,950
+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.