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 29, 2011
5.080
5.140
5.050
5.070
42,152
+0.03(+0.60%)
Apr 28, 2011
5.060
5.110
4.960
5.040
23,416
-0.02(-0.40%)
Apr 27, 2011
4.930
5.120
4.930
5.060
65,912
+0.12(+2.43%)
Apr 26, 2011
4.980
5.080
4.920
4.940
88,896
-0.01(-0.20%)
Apr 25, 2011
4.960
4.980
4.910
4.950
47,976
-0.05(-1.00%)
Apr 21, 2011
5.050
5.050
4.880
5.000
46,621
-0.02(-0.40%)
Apr 20, 2011
5.050
5.090
4.960
5.020
49,755
+0.09(+1.83%)
Apr 19, 2011
4.980
5.030
4.870
4.930
38,094
-0.01(-0.20%)
Apr 18, 2011
4.910
5.020
4.850
4.940
70,555
-0.05(-1.00%)
Apr 15, 2011
4.950
5.110
4.940
4.990
82,051
+0.03(+0.60%)
Apr 14, 2011
4.910
5.030
4.770
4.960
127,024
-0.01(-0.20%)
Apr 13, 2011
5.020
5.030
4.950
4.970
54,125
+0.01(+0.20%)
Apr 12, 2011
5.080
5.080
4.950
4.960
96,183
-0.15(-2.94%)
Apr 11, 2011
5.610
5.650
5.110
5.110
144,922
-0.48(-8.59%)
Apr 08, 2011
5.680
5.730
5.550
5.590
62,817
-0.08(-1.41%)
Apr 07, 2011
5.800
5.819
5.650
5.670
48,499
-0.16(-2.74%)
Apr 06, 2011
5.730
5.860
5.600
5.830
71,452
+0.14(+2.46%)
Apr 05, 2011
5.700
5.730
5.510
5.690
34,105
+0.05(+0.89%)
Apr 04, 2011
5.590
5.660
5.480
5.640
40,737
+0.05(+0.89%)
Apr 01, 2011
5.360
5.600
5.340
5.590
61,241
+0.30(+5.67%)
Mar 31, 2011
5.350
5.380
5.250
5.290
69,046
-0.09(-1.67%)
Mar 30, 2011
5.460
5.600
5.350
5.380
99,321
-0.05(-0.92%)
Mar 29, 2011
5.550
5.580
5.360
5.430
60,512
-0.13(-2.34%)
Mar 28, 2011
5.530
5.590
5.510
5.560
60,994
+0.04(+0.72%)
Mar 25, 2011
5.490
5.630
5.420
5.520
76,634
+0.09(+1.66%)
Mar 24, 2011
5.450
5.470
5.350
5.430
66,387
+0.00(+0.00%)
Mar 23, 2011
5.450
5.510
5.320
5.430
95,957
-0.11(-1.99%)
Mar 22, 2011
5.670
5.700
5.540
5.540
123,297
-0.17(-2.98%)
Mar 21, 2011
5.700
5.710
5.630
5.710
163,265
+0.31(+5.74%)
Mar 18, 2011
5.110
5.420
5.080
5.400
151,240
+0.37(+7.36%)
Mar 17, 2011
4.980
5.060
4.880
5.030
68,480
+0.21(+4.36%)
Mar 16, 2011
4.750
4.940
4.700
4.820
116,877
-0.13(-2.63%)
Mar 15, 2011
5.040
5.250
4.910
4.950
130,357
-0.30(-5.71%)
Mar 14, 2011
5.370
5.500
5.220
5.250
76,372
-0.21(-3.85%)
Mar 11, 2011
5.420
5.540
5.350
5.460
58,866
-0.03(-0.55%)
Mar 10, 2011
5.670
5.670
5.480
5.490
89,220
-0.29(-5.02%)
Mar 09, 2011
5.740
5.850
5.660
5.780
122,789
+0.06(+1.05%)
Mar 08, 2011
5.470
5.970
5.400
5.720
194,763
+0.19(+3.44%)
Mar 07, 2011
5.700
5.780
5.500
5.530
156,743
-0.12(-2.12%)
Mar 04, 2011
5.750
5.760
5.550
5.650
95,965
-0.10(-1.74%)
Mar 03, 2011
5.650
6.000
5.650
5.750
173,105
+0.16(+2.86%)
Mar 02, 2011
5.270
5.590
5.270
5.590
85,349
+0.29(+5.47%)
Mar 01, 2011
5.330
5.409
5.250
5.300
64,894
+0.00(+0.00%)
Feb 28, 2011
5.390
5.490
5.250
5.300
86,618
-0.07(-1.30%)
Feb 25, 2011
5.310
5.370
5.220
5.370
46,838
+0.08(+1.51%)
Feb 24, 2011
5.390
5.400
5.150
5.290
72,340
-0.09(-1.67%)
Feb 23, 2011
5.500
5.680
5.380
5.380
94,200
-0.25(-4.44%)
Feb 22, 2011
6.150
6.150
5.600
5.630
267,625
-0.66(-10.49%)
Feb 18, 2011
6.380
6.380
6.230
6.290
55,126
-0.05(-0.79%)
Feb 17, 2011
6.400
6.420
6.180
6.340
34,691
-0.07(-1.09%)
Feb 16, 2011
6.420
6.420
6.350
6.410
23,263
+0.00(+0.00%)
Feb 15, 2011
6.500
6.560
6.400
6.410
28,272
-0.09(-1.38%)
Feb 14, 2011
6.610
6.650
6.420
6.500
122,107
-0.14(-2.11%)
Feb 11, 2011
6.500
6.640
6.500
6.640
22,876
+0.10(+1.53%)
Feb 10, 2011
6.540
6.640
6.500
6.540
22,645
-0.08(-1.21%)
Feb 09, 2011
6.630
6.680
6.500
6.620
23,459
-0.07(-1.05%)
Feb 08, 2011
6.550
6.690
6.480
6.690
26,903
+0.07(+1.06%)
Feb 07, 2011
6.560
6.820
6.560
6.620
37,145
+0.04(+0.61%)
Feb 04, 2011
6.770
6.770
6.510
6.580
33,768
-0.21(-3.09%)
Feb 03, 2011
6.830
6.860
6.630
6.790
29,108
-0.04(-0.59%)
Feb 02, 2011
6.850
6.920
6.750
6.830
34,688
-0.07(-1.01%)
Feb 01, 2011
6.590
6.960
6.570
6.900
62,850
+0.40(+6.15%)
Jan 31, 2011
6.430
6.680
6.370
6.500
74,375
+0.13(+2.04%)
Jan 28, 2011
6.630
6.630
6.300
6.370
136,724
-0.29(-4.35%)
Jan 27, 2011
6.690
6.690
6.500
6.660
27,439
+0.01(+0.15%)
Jan 26, 2011
6.500
6.730
6.500
6.650
35,440
+0.15(+2.31%)
Jan 25, 2011
6.470
6.540
6.370
6.500
56,863
-0.04(-0.61%)
Jan 24, 2011
6.390
6.630
6.350
6.540
70,678
+0.17(+2.67%)
Jan 21, 2011
6.430
6.510
6.360
6.370
111,073
-0.02(-0.31%)
Jan 20, 2011
6.400
6.560
6.370
6.390
68,377
-0.01(-0.16%)
Jan 19, 2011
6.780
6.790
6.400
6.400
76,538
-0.40(-5.88%)
Jan 18, 2011
6.730
6.950
6.690
6.800
66,213
+0.03(+0.44%)
Jan 14, 2011
6.700
6.830
6.650
6.770
71,674
+0.09(+1.35%)
Jan 13, 2011
6.710
6.740
6.660
6.680
28,420
-0.01(-0.15%)
Jan 12, 2011
6.550
6.710
6.490
6.690
57,597
+0.22(+3.40%)
Jan 11, 2011
6.500
6.530
6.400
6.470
64,723
+0.00(+0.00%)
Jan 10, 2011
6.440
6.500
6.400
6.470
78,800
-0.03(-0.46%)
Jan 07, 2011
6.630
6.630
6.410
6.500
85,545
-0.08(-1.22%)
Jan 06, 2011
6.530
6.600
6.510
6.580
26,511
+0.04(+0.61%)
Jan 05, 2011
6.490
6.610
6.490
6.540
33,366
+0.00(+0.00%)
Jan 04, 2011
6.750
6.750
6.460
6.540
81,132
-0.20(-2.97%)
Jan 03, 2011
6.490
6.790
6.470
6.740
105,962
+0.27(+4.17%)
Dec 31, 2010
6.400
6.630
6.400
6.470
71,868
+0.04(+0.62%)
Dec 30, 2010
6.400
6.510
6.390
6.430
94,685
+0.05(+0.78%)
Dec 29, 2010
6.360
6.470
6.360
6.380
38,399
+0.02(+0.31%)
Dec 28, 2010
6.440
6.470
6.350
6.360
58,051
-0.04(-0.63%)
Dec 27, 2010
6.290
6.500
6.290
6.400
51,059
+0.06(+0.95%)
Dec 23, 2010
6.330
6.380
6.240
6.340
104,101
+0.04(+0.63%)
Dec 22, 2010
6.190
6.450
6.150
6.300
102,255
+0.12(+1.94%)
Dec 21, 2010
6.110
6.180
6.070
6.180
78,525
+0.09(+1.48%)
Dec 20, 2010
5.980
6.140
5.940
6.090
102,245
+0.14(+2.35%)
Dec 17, 2010
5.940
5.990
5.800
5.950
181,447
+0.00(+0.00%)
Dec 16, 2010
5.990
5.990
5.860
5.950
85,635
-0.03(-0.50%)
Dec 15, 2010
5.990
5.990
5.870
5.980
46,607
+0.00(+0.00%)
Dec 14, 2010
5.990
5.990
5.870
5.980
37,035
+0.02(+0.34%)
Dec 13, 2010
5.950
5.990
5.850
5.960
53,874
+0.02(+0.34%)
Dec 10, 2010
5.980
5.990
5.720
5.940
53,032
-0.04(-0.67%)
Dec 09, 2010
5.930
5.990
5.840
5.980
58,688
+0.09(+1.53%)
Dec 08, 2010
5.890
5.980
5.770
5.890
74,541
+0.03(+0.51%)
Dec 07, 2010
5.790
5.970
5.720
5.860
84,901
+0.14(+2.45%)
Dec 06, 2010
5.400
5.750
5.329
5.720
71,785
+0.29(+5.34%)
Dec 03, 2010
5.360
5.490
5.210
5.430
65,876
+0.04(+0.74%)
Dec 02, 2010
5.110
5.400
5.070
5.390
79,040
+0.28(+5.48%)
Dec 01, 2010
5.170
5.240
5.100
5.110
162,728
-0.07(-1.35%)
Nov 30, 2010
5.250
5.300
5.100
5.180
156,722
-0.12(-2.26%)
Nov 29, 2010
5.300
5.350
5.110
5.300
78,741
-0.11(-2.03%)
Nov 26, 2010
5.360
5.500
5.360
5.410
16,194
-0.02(-0.37%)
Nov 24, 2010
5.350
5.430
5.430
5.430
44,797
+0.14(+2.65%)
Nov 23, 2010
5.370
5.450
5.260
5.290
37,776
-0.18(-3.29%)
Nov 22, 2010
5.500
5.520
5.350
5.470
42,711
-0.08(-1.44%)
Nov 19, 2010
5.620
5.730
5.450
5.550
106,402
-0.12(-2.12%)
Nov 18, 2010
5.540
5.690
5.390
5.670
159,827
+0.20(+3.66%)
Nov 17, 2010
5.320
5.470
5.270
5.470
77,288
+0.18(+3.40%)
Nov 16, 2010
5.390
5.390
5.230
5.290
65,329
-0.17(-3.11%)
Nov 15, 2010
5.390
5.510
5.240
5.460
34,355
+0.10(+1.87%)
Nov 12, 2010
5.320
5.400
5.260
5.360
42,473
-0.03(-0.56%)
Nov 11, 2010
5.510
5.580
5.380
5.390
44,026
-0.22(-3.92%)
Nov 10, 2010
5.130
5.630
5.130
5.610
52,432
+0.06(+1.08%)
Nov 09, 2010
5.480
5.580
5.350
5.550
93,016
+0.06(+1.09%)
Nov 08, 2010
5.600
5.630
5.400
5.490
122,075
-0.28(-4.85%)
Nov 05, 2010
5.920
5.970
5.670
5.770
130,439
-0.13(-2.20%)
Nov 04, 2010
5.370
5.930
5.370
5.900
220,378
+0.66(+12.60%)
Nov 03, 2010
5.360
5.430
5.110
5.240
131,756
-0.15(-2.78%)
Nov 02, 2010
5.530
5.530
5.320
5.390
115,136
-0.01(-0.19%)
Nov 01, 2010
5.470
5.749
5.280
5.400
150,733
+0.03(+0.56%)
Oct 29, 2010
5.580
5.582
5.370
5.370
80,313
-0.31(-5.46%)
Oct 28, 2010
5.570
5.750
5.510
5.680
119,361
+0.23(+4.22%)
Oct 27, 2010
5.550
5.590
5.340
5.450
70,942
+0.05(+0.93%)
Oct 25, 2010
5.380
5.460
5.340
5.400
51,416
+0.05(+0.93%)
Oct 22, 2010
5.240
5.370
5.200
5.350
63,820
+0.15(+2.88%)
Oct 21, 2010
5.530
5.600
5.110
5.200
81,517
-0.32(-5.80%)
Oct 20, 2010
5.200
5.520
5.190
5.520
101,354
+0.40(+7.81%)
Oct 19, 2010
5.270
5.390
5.070
5.120
87,894
-0.26(-4.83%)
Oct 18, 2010
5.150
5.380
5.130
5.380
70,652
+0.26(+5.08%)
Oct 15, 2010
5.100
5.140
5.000
5.120
136,896
+0.06(+1.19%)
Oct 14, 2010
4.930
5.090
4.930
5.060
113,235
+0.15(+3.05%)
Oct 13, 2010
4.720
4.950
4.660
4.910
127,461
+0.23(+4.91%)
Oct 12, 2010
4.810
4.810
4.590
4.680
59,905
-0.16(-3.31%)
Oct 11, 2010
4.860
4.900
4.820
4.840
59,630
-0.01(-0.21%)
Oct 08, 2010
4.850
4.890
4.610
4.850
67,398
+0.20(+4.30%)
Oct 07, 2010
4.520
4.710
4.480
4.650
511
+0.17(+3.79%)
Oct 06, 2010
4.480
4.530
4.450
4.480
49,917
-0.03(-0.67%)
Oct 05, 2010
4.460
4.530
4.360
4.510
137,745
+0.12(+2.73%)
Oct 04, 2010
4.410
4.450
4.290
4.390
64,956
-0.05(-1.13%)
Oct 01, 2010
4.440
4.520
4.360
4.440
61,924
-0.04(-0.89%)
Sep 30, 2010
4.530
4.580
4.421
4.480
855
-0.02(-0.44%)
Sep 29, 2010
4.530
4.568
4.460
4.500
79,473
-0.06(-1.32%)
Sep 28, 2010
4.460
4.570
4.360
4.560
241
+0.13(+2.93%)
Sep 27, 2010
4.560
4.560
4.420
4.430
119,494
-0.12(-2.64%)
Sep 24, 2010
4.530
4.560
4.460
4.550
154,585
+0.10(+2.25%)
Sep 23, 2010
4.640
4.650
4.440
4.450
998
-0.22(-4.71%)
Sep 22, 2010
4.650
4.710
4.600
4.670
68,158
+0.01(+0.21%)
Sep 21, 2010
4.870
4.890
4.650
4.660
96,607
-0.23(-4.70%)
Sep 20, 2010
4.790
4.930
4.730
4.890
132,692
+0.10(+2.09%)
Sep 17, 2010
4.790
4.790
4.670
4.790
165,576
+0.14(+3.01%)
Sep 15, 2010
4.500
4.665
4.500
4.650
70,439
+0.11(+2.42%)
Sep 14, 2010
4.550
4.550
4.410
4.540
93,554
-0.02(-0.44%)
Sep 13, 2010
4.460
4.560
4.430
4.560
92,610
+0.14(+3.17%)
Sep 10, 2010
4.220
4.450
4.170
4.420
97,464
+0.21(+4.99%)
Sep 09, 2010
4.240
4.330
4.170
4.210
75,654
+0.06(+1.45%)
Sep 08, 2010
4.180
4.220
4.090
4.150
51,296
+0.00(+0.00%)
Sep 07, 2010
4.240
4.250
4.150
4.150
814
-0.10(-2.35%)
Sep 03, 2010
4.150
4.250
4.150
4.250
74,785
+0.13(+3.16%)
Sep 02, 2010
4.060
4.190
4.020
4.120
405
+0.02(+0.49%)
Sep 01, 2010
3.920
4.130
3.870
4.100
99,991
+0.17(+4.46%)
Aug 31, 2010
3.925
4.000
3.770
3.925
4,729
-0.01(-0.13%)
Aug 30, 2010
3.900
3.990
3.870
3.930
78,032
+0.02(+0.51%)
Aug 27, 2010
3.910
3.910
3.650
3.910
74,224
+0.31(+8.61%)
Aug 26, 2010
3.730
3.780
3.590
3.600
570
-0.12(-3.23%)
Aug 25, 2010
3.750
3.790
3.700
3.720
564
-0.05(-1.33%)
Aug 24, 2010
3.770
3.870
3.730
3.770
2,293
-0.01(-0.26%)
Aug 23, 2010
3.850
4.040
3.770
3.780
115,939
-0.05(-1.31%)
Aug 20, 2010
3.930
3.980
3.750
3.830
228,514
-0.17(-4.25%)
Aug 19, 2010
4.260
4.307
3.990
4.000
1,971
-0.29(-6.76%)
Aug 18, 2010
4.090
4.480
4.060
4.290
8,807
+0.15(+3.62%)
Aug 17, 2010
4.150
4.280
4.100
4.140
1,361
+0.09(+2.22%)
Aug 16, 2010
3.900
4.210
3.870
4.050
85,090
+0.14(+3.58%)
Aug 13, 2010
3.910
4.040
3.910
3.910
54,439
-0.11(-2.74%)
Aug 12, 2010
3.900
4.140
3.900
4.020
55,352
+0.05(+1.26%)
Aug 11, 2010
4.130
4.130
3.960
3.970
115,302
-0.18(-4.34%)
Aug 10, 2010
4.330
4.330
4.070
4.150
1,054
-0.20(-4.60%)
Aug 09, 2010
4.530
4.530
4.340
4.350
149,342
-0.13(-2.90%)
Aug 06, 2010
4.480
4.590
4.410
4.480
36,599
-0.17(-3.66%)
Aug 05, 2010
4.500
4.690
4.390
4.650
26,084
+0.09(+1.97%)
Aug 04, 2010
4.560
4.600
4.440
4.560
52,994
+0.04(+0.88%)
Aug 03, 2010
4.510
4.740
4.510
4.520
54,295
+0.01(+0.22%)
Aug 02, 2010
4.660
4.700
4.430
4.510
92,530
-0.09(-1.96%)
Jul 30, 2010
4.600
4.860
4.600
4.600
74,445
-0.22(-4.56%)
Jul 29, 2010
4.650
4.900
4.650
4.820
44,778
+0.17(+3.66%)
Jul 28, 2010
4.650
5.010
4.620
4.650
915
-0.35(-7.00%)
Jul 27, 2010
5.130
5.310
5.000
5.000
99,245
-0.10(-1.96%)
Jul 26, 2010
4.860
5.120
4.840
5.100
124,157
+0.25(+5.15%)
Jul 23, 2010
4.610
4.860
4.320
4.850
80,877
+0.20(+4.30%)
Jul 22, 2010
4.500
4.650
4.470
4.650
73,923
+0.23(+5.20%)
Jul 21, 2010
4.490
4.540
4.370
4.420
55,787
-0.05(-1.12%)
Jul 20, 2010
4.290
4.480
4.170
4.470
47,499
+0.10(+2.29%)
Jul 19, 2010
4.270
4.390
4.030
4.370
118,065
+0.13(+3.07%)
Jul 16, 2010
4.240
4.440
4.210
4.240
74,503
-0.24(-5.36%)
Jul 15, 2010
4.530
4.530
4.400
4.480
60,540
-0.03(-0.67%)
Jul 14, 2010
4.550
4.606
4.390
4.510
78,316
-0.03(-0.66%)
Jul 13, 2010
4.540
4.550
4.230
4.540
2,238
+0.31(+7.33%)
Jul 12, 2010
4.390
4.390
4.220
4.230
43,006
-0.17(-3.86%)
Jul 09, 2010
4.400
4.400
4.180
4.400
41,236
+0.20(+4.76%)
Jul 08, 2010
4.200
4.200
4.080
4.200
52,881
+0.06(+1.45%)
Jul 07, 2010
4.040
4.150
4.000
4.140
81,773
+0.13(+3.24%)
Jul 06, 2010
4.010
4.300
4.010
4.010
1,144
-0.20(-4.75%)
Jul 02, 2010
4.210
4.355
4.150
4.210
68,228
-0.06(-1.41%)
Jul 01, 2010
4.000
4.310
3.950
4.270
78,750
+0.21(+5.17%)
Jun 30, 2010
4.060
4.090
3.920
4.060
4,895
+0.05(+1.25%)
Jun 29, 2010
4.060
4.260
4.000
4.010
103,183
-0.28(-6.53%)
Jun 25, 2010
4.290
4.560
4.180
4.290
829,540
-0.13(-2.94%)
Jun 24, 2010
4.420
4.540
4.320
4.420
130
+0.08(+1.84%)
Jun 23, 2010
4.280
4.400
4.190
4.340
86,488
+0.04(+0.93%)
Jun 22, 2010
4.300
4.560
4.290
4.300
637
-0.11(-2.49%)
Jun 21, 2010
4.490
4.530
4.370
4.410
64,727
+0.00(+0.00%)
Jun 18, 2010
4.410
4.580
4.350
4.410
172,278
-0.09(-2.00%)
Jun 17, 2010
4.500
4.520
4.330
4.500
124
+0.02(+0.45%)
Jun 16, 2010
4.420
4.570
4.370
4.480
33,717
+0.00(+0.00%)
Jun 15, 2010
4.480
4.500
4.340
4.480
1,107
+0.05(+1.13%)
Jun 14, 2010
4.820
4.820
4.380
4.430
62,409
-0.32(-6.74%)
Jun 11, 2010
4.200
4.750
3.800
4.750
158,109
+0.37(+8.45%)
Jun 10, 2010
4.380
4.380
4.140
4.380
1,029
+0.33(+8.15%)
Jun 09, 2010
3.960
4.290
3.960
4.050
121,534
+0.11(+2.79%)
Jun 08, 2010
4.090
4.150
3.840
3.940
122,771
-0.12(-2.96%)
Jun 07, 2010
4.290
4.310
4.030
4.060
122,844
-0.19(-4.47%)
Jun 04, 2010
4.250
4.500
4.240
4.250
193,040
-0.32(-7.00%)
Jun 03, 2010
4.570
4.720
4.460
4.570
123
+0.00(+0.00%)
Jun 02, 2010
4.570
4.570
4.340
4.570
179,487
+0.22(+5.06%)
Jun 01, 2010
4.350
4.710
4.350
4.350
898
-0.37(-7.84%)
May 28, 2010
4.720
4.810
4.450
4.720
519,934
+0.24(+5.36%)
May 27, 2010
4.500
4.550
4.439
4.480
84,568
+0.07(+1.59%)
May 26, 2010
4.410
4.490
4.150
4.410
901
+0.21(+5.00%)
May 25, 2010
4.080
4.220
4.020
4.200
156,032
-0.02(-0.47%)
May 24, 2010
4.120
4.255
4.050
4.220
148,432
+0.11(+2.68%)
May 21, 2010
4.000
4.200
3.950
4.110
190,201
+0.06(+1.48%)
May 20, 2010
4.080
4.280
4.050
4.050
226,686
-0.31(-7.11%)
May 19, 2010
4.440
4.500
4.290
4.360
231,796
-0.06(-1.36%)
May 18, 2010
4.330
4.450
4.320
4.420
258,596
+0.11(+2.55%)
May 17, 2010
4.390
4.460
4.120
4.310
275,684
-0.08(-1.82%)
May 14, 2010
4.390
4.480
4.360
4.390
188,320
-0.10(-2.23%)
May 13, 2010
4.480
4.540
4.400
4.490
209,735
+0.01(+0.22%)
May 12, 2010
4.430
4.500
4.300
4.480
515,864
+0.07(+1.59%)
May 11, 2010
4.370
4.430
4.350
4.410
130,903
-0.04(-0.90%)
May 10, 2010
4.360
4.450
4.350
4.450
282,165
+0.06(+1.37%)
May 07, 2010
4.770
4.830
4.390
4.390
413,134
-0.25(-5.39%)
May 06, 2010
4.770
5.100
4.380
4.640
1,711,968
-1.61(-25.76%)
May 05, 2010
6.260
6.390
6.160
6.250
90,500
-0.14(-2.19%)
May 04, 2010
6.490
6.490
6.300
6.390
129,463
-0.18(-2.74%)
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.