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 Enhanced Government Fd, Inc.
(NY:
EGF
)
9.340
+0.080 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
8.611
8.648
8.611
8.621
67,007
-0.02(-0.24%)
Apr 29, 2010
8.632
8.642
8.611
8.642
76,264
+0.03(+0.37%)
Apr 28, 2010
8.616
8.632
8.595
8.611
68,600
-0.03(-0.30%)
Apr 27, 2010
8.642
8.658
8.616
8.637
97,043
+0.02(+0.18%)
Apr 26, 2010
8.637
8.684
8.616
8.621
157,631
-0.04(-0.42%)
Apr 23, 2010
8.611
8.669
8.606
8.658
128,462
+0.05(+0.61%)
Apr 22, 2010
8.653
8.679
8.606
8.606
196,357
-0.03(-0.36%)
Apr 21, 2010
8.611
8.711
8.600
8.637
197,424
+0.03(+0.30%)
Apr 20, 2010
8.642
8.663
8.611
8.611
53,009
-0.02(-0.24%)
Apr 19, 2010
8.637
8.674
8.632
8.632
194,501
-0.01(-0.12%)
Apr 16, 2010
8.627
8.642
8.590
8.642
109,904
+0.03(+0.37%)
Apr 15, 2010
8.611
8.627
8.579
8.611
125,649
+0.02(+0.18%)
Apr 14, 2010
8.579
8.632
8.564
8.595
221,194
+0.00(+0.00%)
Apr 13, 2010
8.632
8.648
8.579
8.595
94,485
-0.02(-0.18%)
Apr 12, 2010
8.595
8.627
8.574
8.611
183,888
-0.02(-0.18%)
Apr 09, 2010
8.559
8.627
8.559
8.627
239,669
+0.07(+0.79%)
Apr 08, 2010
8.548
8.606
8.548
8.559
203,092
-0.01(-0.06%)
Apr 07, 2010
8.569
8.600
8.543
8.564
277,785
-0.02(-0.18%)
Apr 06, 2010
8.574
8.606
8.574
8.580
114,722
-0.01(-0.12%)
Apr 05, 2010
8.574
8.616
8.574
8.590
137,162
+0.00(+0.00%)
Apr 01, 2010
8.585
8.590
8.590
8.590
125,816
+0.01(+0.06%)
Mar 31, 2010
8.595
8.600
8.569
8.585
97,820
+0.01(+0.06%)
Mar 30, 2010
8.595
8.616
8.569
8.580
148,315
-0.02(-0.18%)
Mar 29, 2010
8.616
8.616
8.574
8.595
114,846
-0.02(-0.24%)
Mar 26, 2010
8.621
8.632
8.559
8.616
249,862
+0.04(+0.43%)
Mar 25, 2010
8.647
8.668
8.580
8.580
129,799
-0.08(-0.96%)
Mar 24, 2010
8.705
8.705
8.647
8.663
160,755
-0.03(-0.36%)
Mar 23, 2010
8.726
8.726
8.658
8.694
248,641
-0.02(-0.18%)
Mar 22, 2010
8.679
8.726
8.674
8.710
203,364
+0.00(+0.00%)
Mar 19, 2010
8.668
8.710
8.623
8.710
89,800
+0.05(+0.60%)
Mar 18, 2010
8.632
8.663
8.621
8.658
81,397
+0.05(+0.61%)
Mar 17, 2010
8.595
8.632
8.585
8.606
99,850
+0.02(+0.24%)
Mar 16, 2010
8.553
8.585
8.553
8.585
76,895
+0.03(+0.37%)
Mar 15, 2010
8.551
8.553
8.538
8.553
56,720
+0.01(+0.12%)
Mar 12, 2010
8.538
8.548
8.480
8.543
71,288
+0.01(+0.06%)
Mar 11, 2010
8.527
8.559
8.512
8.538
35,854
+0.03(+0.31%)
Mar 10, 2010
8.548
8.569
8.475
8.512
156,107
-0.07(-0.85%)
Mar 09, 2010
8.647
8.647
8.574
8.584
84,360
-0.05(-0.60%)
Mar 08, 2010
8.590
8.652
8.590
8.636
95,058
+0.02(+0.18%)
Mar 05, 2010
8.636
8.688
8.600
8.621
87,000
-0.02(-0.18%)
Mar 04, 2010
8.704
8.725
8.600
8.636
106,027
-0.04(-0.42%)
Mar 03, 2010
8.699
8.730
8.642
8.673
144,396
-0.03(-0.30%)
Mar 02, 2010
8.761
8.772
8.699
8.699
185,416
-0.10(-1.18%)
Mar 01, 2010
8.792
8.803
8.772
8.803
39,319
+0.05(+0.53%)
Feb 26, 2010
8.803
8.803
8.751
8.756
48,241
-0.03(-0.35%)
Feb 25, 2010
8.834
8.834
8.782
8.787
58,467
-0.03(-0.35%)
Feb 24, 2010
8.855
8.881
8.782
8.818
128,962
-0.02(-0.18%)
Feb 23, 2010
8.798
8.855
8.756
8.834
108,238
+0.07(+0.77%)
Feb 22, 2010
8.964
8.964
8.759
8.766
94,565
-0.07(-0.76%)
Feb 19, 2010
8.813
8.834
8.777
8.834
67,254
+0.04(+0.44%)
Feb 18, 2010
8.782
8.829
8.761
8.795
73,829
+0.03(+0.39%)
Feb 17, 2010
8.792
8.792
8.740
8.761
84,679
+0.01(+0.12%)
Feb 16, 2010
8.860
8.860
8.735
8.751
98,179
-0.05(-0.59%)
Feb 12, 2010
8.772
8.803
8.803
8.803
47,725
+0.06(+0.65%)
Feb 11, 2010
8.818
8.823
8.735
8.746
70,510
-0.08(-0.88%)
Feb 10, 2010
8.746
8.849
8.740
8.823
80,116
+0.10(+1.16%)
Feb 09, 2010
8.650
8.722
8.645
8.722
59,789
+0.12(+1.44%)
Feb 08, 2010
8.686
8.686
8.598
8.598
70,802
-0.07(-0.77%)
Feb 05, 2010
8.629
8.696
8.603
8.665
126,205
+0.04(+0.42%)
Feb 04, 2010
8.686
8.712
8.629
8.629
86,425
-0.11(-1.24%)
Feb 03, 2010
8.732
8.753
8.671
8.738
62,663
+0.02(+0.18%)
Feb 02, 2010
8.707
8.738
8.655
8.722
54,501
+0.06(+0.71%)
Feb 01, 2010
8.696
8.727
8.650
8.660
45,980
+0.00(+0.00%)
Jan 29, 2010
8.676
8.707
8.655
8.660
74,578
-0.01(-0.12%)
Jan 28, 2010
8.753
8.753
8.671
8.671
65,885
-0.04(-0.47%)
Jan 27, 2010
8.758
8.774
8.702
8.712
67,076
-0.03(-0.30%)
Jan 26, 2010
8.732
8.779
8.686
8.738
125,011
+0.04(+0.42%)
Jan 25, 2010
8.702
8.755
8.702
8.702
74,158
-0.04(-0.41%)
Jan 22, 2010
8.774
8.789
8.696
8.738
59,284
-0.04(-0.47%)
Jan 21, 2010
8.727
8.779
8.702
8.779
48,538
+0.09(+1.01%)
Jan 20, 2010
8.707
8.722
8.650
8.691
62,229
-0.04(-0.41%)
Jan 19, 2010
8.686
8.774
8.686
8.727
81,996
+0.04(+0.42%)
Jan 15, 2010
8.702
8.691
8.691
8.691
46,862
-0.02(-0.24%)
Jan 14, 2010
8.665
8.712
8.665
8.712
93,110
+0.02(+0.18%)
Jan 13, 2010
8.712
8.743
8.660
8.696
102,077
-0.02(-0.18%)
Jan 12, 2010
8.676
8.748
8.609
8.712
116,452
+0.04(+0.42%)
Jan 11, 2010
8.748
8.779
8.624
8.676
98,067
+0.00(+0.00%)
Jan 08, 2010
8.603
8.707
8.603
8.676
80,718
+0.05(+0.60%)
Jan 07, 2010
8.727
8.727
8.567
8.624
66,298
+0.02(+0.26%)
Jan 06, 2010
8.609
8.629
8.552
8.601
62,359
-0.05(-0.56%)
Jan 05, 2010
8.609
8.660
8.552
8.650
72,969
+0.05(+0.60%)
Jan 04, 2010
8.779
8.779
8.536
8.598
235,706
-0.22(-2.46%)
Dec 31, 2009
8.831
8.815
8.815
8.815
45,506
-0.03(-0.29%)
Dec 30, 2009
8.820
8.901
8.815
8.841
64,495
+0.00(+0.00%)
Dec 29, 2009
8.846
8.913
8.841
8.841
70,901
-0.05(-0.52%)
Dec 28, 2009
8.939
8.975
8.877
8.887
85,912
+0.00(+0.00%)
Dec 24, 2009
8.882
8.913
8.873
8.887
22,656
+0.01(+0.06%)
Dec 23, 2009
8.867
8.924
8.856
8.882
70,058
-0.03(-0.29%)
Dec 22, 2009
8.939
8.980
8.867
8.908
110,055
-0.06(-0.63%)
Dec 21, 2009
8.913
8.980
8.908
8.965
48,664
+0.05(+0.52%)
Dec 18, 2009
8.934
8.939
8.903
8.918
45,930
-0.05(-0.58%)
Dec 17, 2009
8.918
8.991
8.877
8.970
81,228
-0.05(-0.59%)
Dec 16, 2009
9.058
9.063
8.986
9.023
55,506
-0.01(-0.07%)
Dec 15, 2009
9.037
9.099
8.965
9.030
48,856
-0.06(-0.65%)
Dec 14, 2009
9.047
9.094
9.047
9.089
45,818
+0.00(+0.00%)
Dec 11, 2009
9.089
9.125
9.026
9.089
93,849
-0.09(-1.01%)
Dec 10, 2009
9.078
9.192
9.032
9.182
120,303
+0.09(+0.97%)
Dec 09, 2009
9.027
9.094
8.996
9.094
56,385
+0.07(+0.74%)
Dec 08, 2009
8.970
9.027
8.965
9.027
67,961
+0.05(+0.52%)
Dec 07, 2009
8.903
8.986
8.882
8.980
54,414
+0.06(+0.64%)
Dec 04, 2009
8.913
8.986
8.887
8.924
81,450
+0.02(+0.17%)
Dec 03, 2009
8.856
8.934
8.856
8.908
59,292
+0.02(+0.23%)
Dec 02, 2009
8.841
8.934
8.831
8.887
69,175
-0.02(-0.17%)
Dec 01, 2009
8.789
8.903
8.789
8.903
89,415
+0.10(+1.17%)
Nov 30, 2009
8.846
8.846
8.748
8.800
58,035
-0.02(-0.18%)
Nov 27, 2009
8.707
8.841
8.707
8.815
31,041
+0.00(+0.00%)
Nov 25, 2009
8.779
8.867
8.779
8.815
87,142
+0.01(+0.06%)
Nov 24, 2009
8.769
8.864
8.769
8.810
91,409
+0.02(+0.23%)
Nov 23, 2009
8.980
8.986
8.769
8.789
121,283
-0.11(-1.28%)
Nov 20, 2009
8.882
8.913
8.880
8.903
46,550
-0.04(-0.40%)
Nov 19, 2009
8.882
8.986
8.857
8.939
47,167
-0.00(-0.00%)
Nov 18, 2009
8.949
8.949
8.862
8.939
47,899
+0.04(+0.41%)
Nov 17, 2009
8.831
8.955
8.779
8.903
109,143
+0.03(+0.35%)
Nov 16, 2009
8.691
8.898
8.691
8.872
133,583
+0.14(+1.66%)
Nov 13, 2009
8.629
8.727
8.603
8.727
103,355
+0.10(+1.14%)
Nov 12, 2009
8.800
8.810
8.629
8.629
107,610
-0.13(-1.53%)
Nov 11, 2009
8.727
8.831
8.727
8.763
71,778
-0.01(-0.06%)
Nov 10, 2009
8.671
8.841
8.671
8.769
136,147
+0.01(+0.12%)
Nov 09, 2009
8.702
8.774
8.702
8.758
77,132
+0.05(+0.53%)
Nov 06, 2009
8.738
8.743
8.629
8.712
80,867
+0.00(+0.00%)
Nov 05, 2009
8.686
8.831
8.686
8.712
83,627
-0.04(-0.47%)
Nov 04, 2009
8.696
8.774
8.671
8.753
70,475
+0.03(+0.36%)
Nov 03, 2009
8.660
8.774
8.536
8.722
175,451
+0.06(+0.66%)
Nov 02, 2009
8.753
8.794
8.640
8.665
70,293
-0.05(-0.53%)
Oct 30, 2009
8.789
8.867
8.655
8.712
202,277
-0.10(-1.11%)
Oct 29, 2009
8.815
8.856
8.789
8.810
92,804
-0.01(-0.12%)
Oct 28, 2009
8.970
8.970
8.815
8.820
91,353
-0.09(-1.04%)
Oct 27, 2009
8.929
8.949
8.841
8.913
123,322
+0.00(+0.01%)
Oct 26, 2009
8.980
8.980
8.882
8.913
67,785
-0.06(-0.64%)
Oct 23, 2009
8.944
8.970
8.934
8.970
60,910
+0.03(+0.35%)
Oct 22, 2009
9.022
9.027
8.929
8.939
133,219
-0.07(-0.75%)
Oct 21, 2009
9.047
9.115
8.986
9.006
113,061
-0.01(-0.06%)
Oct 20, 2009
8.944
9.017
8.944
9.011
89,459
+0.13(+1.45%)
Oct 19, 2009
8.908
8.924
8.846
8.882
82,209
-0.03(-0.29%)
Oct 16, 2009
8.944
8.960
8.894
8.908
80,873
-0.06(-0.63%)
Oct 15, 2009
8.944
8.986
8.934
8.965
80,705
-0.04(-0.46%)
Oct 14, 2009
9.099
9.125
9.001
9.006
115,261
-0.08(-0.89%)
Oct 13, 2009
9.140
9.140
9.058
9.087
84,800
-0.09(-1.03%)
Oct 12, 2009
9.182
9.182
9.130
9.182
68,232
+0.04(+0.45%)
Oct 09, 2009
9.130
9.146
9.130
9.140
100,606
-0.04(-0.45%)
Oct 08, 2009
9.290
9.290
9.151
9.182
98,811
-0.02(-0.17%)
Oct 07, 2009
9.197
9.197
9.151
9.197
65,798
+0.01(+0.11%)
Oct 06, 2009
9.187
9.187
9.115
9.187
38,684
+0.03(+0.28%)
Oct 05, 2009
9.208
9.228
9.089
9.161
102,745
-0.03(-0.34%)
Oct 02, 2009
9.104
9.192
9.104
9.192
30,045
+0.09(+0.96%)
Oct 01, 2009
9.104
9.166
9.099
9.104
58,079
-0.01(-0.11%)
Sep 30, 2009
9.037
9.192
9.037
9.115
82,159
+0.05(+0.57%)
Sep 29, 2009
9.017
9.063
8.980
9.063
124,273
+0.05(+0.52%)
Sep 28, 2009
9.037
9.063
9.016
9.017
62,518
-0.05(-0.51%)
Sep 25, 2009
9.068
9.135
9.007
9.063
58,445
+0.02(+0.23%)
Sep 24, 2009
9.053
9.099
9.011
9.042
59,541
-0.05(-0.51%)
Sep 23, 2009
9.099
9.161
9.037
9.089
113,620
-0.03(-0.28%)
Sep 22, 2009
9.285
9.290
9.084
9.115
112,476
-0.13(-1.40%)
Sep 21, 2009
9.202
9.285
9.130
9.244
61,704
-0.01(-0.06%)
Sep 18, 2009
9.208
9.270
9.179
9.249
74,617
+0.11(+1.19%)
Sep 17, 2009
9.037
9.213
9.037
9.140
73,120
+0.03(+0.29%)
Sep 16, 2009
8.986
9.151
8.986
9.114
35,839
+0.10(+1.10%)
Sep 15, 2009
8.918
9.099
8.918
9.015
81,791
+0.07(+0.79%)
Sep 14, 2009
8.918
8.949
8.887
8.944
23,723
+0.06(+0.64%)
Sep 11, 2009
8.929
8.929
8.862
8.887
64,944
-0.08(-0.86%)
Sep 10, 2009
8.929
8.970
8.893
8.965
54,594
+0.01(+0.12%)
Sep 09, 2009
8.986
8.993
8.934
8.955
49,470
-0.06(-0.69%)
Sep 08, 2009
8.970
9.037
8.949
9.016
63,046
+0.05(+0.52%)
Sep 04, 2009
8.898
8.986
8.898
8.970
28,074
+0.05(+0.58%)
Sep 03, 2009
8.929
8.986
8.882
8.918
55,767
+0.02(+0.23%)
Sep 02, 2009
8.939
8.939
8.856
8.898
71,706
-0.02(-0.23%)
Sep 01, 2009
8.887
8.991
8.856
8.918
72,794
+0.06(+0.70%)
Aug 31, 2009
8.836
8.934
8.831
8.856
106,117
+0.03(+0.29%)
Aug 28, 2009
8.831
8.893
8.810
8.831
48,368
+0.00(+0.00%)
Aug 27, 2009
8.815
8.851
8.815
8.831
42,315
+0.00(+0.00%)
Aug 26, 2009
8.872
8.872
8.794
8.831
78,098
+0.04(+0.47%)
Aug 25, 2009
8.846
8.872
8.789
8.789
103,330
-0.02(-0.18%)
Aug 24, 2009
8.877
9.011
8.789
8.805
139,197
-0.12(-1.29%)
Aug 21, 2009
8.918
8.960
8.856
8.920
38,159
+0.05(+0.54%)
Aug 20, 2009
8.851
8.924
8.851
8.872
33,177
-0.02(-0.23%)
Aug 19, 2009
8.743
8.908
8.738
8.893
46,253
-0.01(-0.12%)
Aug 18, 2009
8.763
8.924
8.758
8.903
85,304
+0.11(+1.29%)
Aug 17, 2009
8.779
8.851
8.717
8.789
47,179
+0.01(+0.12%)
Aug 14, 2009
8.712
8.820
8.702
8.779
66,315
+0.03(+0.29%)
Aug 13, 2009
8.825
8.836
8.743
8.753
91,907
-0.06(-0.70%)
Aug 12, 2009
8.893
8.908
8.789
8.815
100,999
-0.09(-1.04%)
Aug 11, 2009
8.975
8.975
8.887
8.908
73,832
-0.14(-1.60%)
Aug 10, 2009
8.862
9.053
8.862
9.053
46,925
+0.14(+1.52%)
Aug 07, 2009
8.882
8.986
8.882
8.917
23,721
+0.01(+0.10%)
Aug 06, 2009
8.934
9.088
8.794
8.908
80,589
-0.04(-0.46%)
Aug 05, 2009
8.913
8.986
8.882
8.949
51,157
+0.06(+0.64%)
Aug 04, 2009
8.769
8.960
8.758
8.893
66,598
+0.08(+0.94%)
Aug 03, 2009
8.779
8.836
8.753
8.810
78,650
+0.06(+0.71%)
Jul 31, 2009
8.779
8.831
8.748
8.748
61,584
-0.03(-0.35%)
Jul 30, 2009
8.831
8.856
8.779
8.779
67,388
-0.10(-1.16%)
Jul 29, 2009
8.949
8.960
8.841
8.882
123,097
+0.04(+0.47%)
Jul 28, 2009
8.820
8.949
8.779
8.841
83,238
+0.02(+0.23%)
Jul 27, 2009
8.748
8.831
8.702
8.820
55,498
+0.08(+0.95%)
Jul 24, 2009
8.738
8.831
8.696
8.738
3,535
-0.04(-0.41%)
Jul 23, 2009
8.758
8.779
8.732
8.774
116,514
+0.04(+0.47%)
Jul 22, 2009
8.763
8.805
8.717
8.732
41,155
-0.02(-0.18%)
Jul 21, 2009
8.650
8.779
8.624
8.748
82,393
+0.06(+0.65%)
Jul 20, 2009
8.717
8.794
8.676
8.691
68,736
-0.05(-0.53%)
Jul 17, 2009
8.490
8.774
8.448
8.738
74,345
+0.00(+0.00%)
Jul 16, 2009
8.779
8.794
8.722
8.738
70,482
+0.00(+0.00%)
Jul 15, 2009
8.738
8.769
8.707
8.738
74,810
-0.02(-0.18%)
Jul 14, 2009
8.717
8.810
8.717
8.753
23,522
+0.01(+0.06%)
Jul 13, 2009
8.789
8.831
8.702
8.748
47,816
-0.06(-0.65%)
Jul 10, 2009
8.862
8.949
8.691
8.805
43,564
+0.00(+0.00%)
Jul 09, 2009
8.779
8.846
8.779
8.805
34,335
-0.01(-0.06%)
Jul 08, 2009
8.944
8.955
8.800
8.810
69,419
-0.22(-2.46%)
Jul 07, 2009
8.970
9.037
8.836
9.032
34,573
-0.03(-0.34%)
Jul 06, 2009
8.784
9.063
8.732
9.063
54,642
+0.15(+1.74%)
Jul 02, 2009
8.686
8.908
8.686
8.908
42,485
+0.14(+1.65%)
Jul 01, 2009
8.784
8.872
8.702
8.763
54,170
-0.02(-0.18%)
Jun 30, 2009
8.562
8.882
8.552
8.779
101,636
+0.13(+1.49%)
Jun 29, 2009
8.624
8.727
8.598
8.650
58,157
-0.03(-0.30%)
Jun 26, 2009
8.717
8.717
8.598
8.676
29,207
+0.05(+0.54%)
Jun 25, 2009
8.748
8.748
8.578
8.629
55,564
-0.07(-0.77%)
Jun 24, 2009
8.650
8.779
8.634
8.696
67,436
-0.01(-0.06%)
Jun 23, 2009
8.541
8.738
8.526
8.702
88,036
+0.08(+0.90%)
Jun 22, 2009
8.598
8.748
8.598
8.624
30,959
-0.02(-0.18%)
Jun 19, 2009
8.572
8.671
8.516
8.640
69,177
+0.04(+0.48%)
Jun 18, 2009
8.650
8.779
8.547
8.598
101,959
-0.09(-1.04%)
Jun 17, 2009
8.526
8.727
8.526
8.688
54,110
+0.17(+1.97%)
Jun 16, 2009
8.727
8.794
8.521
8.521
119,800
-0.22(-2.55%)
Jun 15, 2009
8.800
8.908
8.650
8.744
89,215
-0.11(-1.27%)
Jun 12, 2009
8.877
8.903
8.815
8.856
40,746
-0.02(-0.23%)
Jun 11, 2009
8.856
8.980
8.856
8.877
43,769
-0.01(-0.12%)
Jun 10, 2009
8.908
9.078
8.856
8.887
99,072
-0.12(-1.38%)
Jun 09, 2009
8.836
9.011
8.831
9.011
66,209
+0.18(+1.99%)
Jun 08, 2009
8.841
8.934
8.810
8.836
69,988
-0.10(-1.10%)
Jun 05, 2009
8.944
9.037
8.800
8.934
68,526
+0.05(+0.58%)
Jun 04, 2009
8.867
8.934
8.779
8.882
75,033
-0.06(-0.63%)
Jun 03, 2009
8.831
8.980
8.779
8.939
84,762
+0.09(+1.05%)
Jun 02, 2009
8.624
8.908
8.624
8.846
65,155
+0.27(+3.12%)
Jun 01, 2009
8.769
8.856
8.541
8.578
85,255
-0.19(-2.18%)
May 29, 2009
8.856
8.867
8.733
8.769
47,260
-0.09(-0.99%)
May 28, 2009
8.691
8.908
8.691
8.856
88,491
+0.17(+1.90%)
May 27, 2009
8.856
8.882
8.650
8.691
48,078
-0.17(-1.87%)
May 26, 2009
8.717
8.996
8.717
8.856
87,695
+0.14(+1.60%)
May 22, 2009
9.120
9.259
8.717
8.717
69,402
-0.20(-2.25%)
May 21, 2009
8.841
9.042
8.794
8.917
99,564
+0.12(+1.34%)
May 20, 2009
8.753
8.877
8.753
8.800
52,442
+0.12(+1.37%)
May 19, 2009
8.521
8.691
8.521
8.681
112,439
+0.19(+2.19%)
May 18, 2009
8.516
8.552
8.469
8.495
78,673
-0.02(-0.24%)
May 15, 2009
8.536
8.629
8.516
8.516
52,895
-0.07(-0.78%)
May 14, 2009
8.640
8.650
8.495
8.583
45,535
-0.01(-0.06%)
May 13, 2009
8.624
8.660
8.526
8.588
99,761
+0.11(+1.34%)
May 12, 2009
8.593
8.603
8.464
8.474
57,113
-0.07(-0.79%)
May 11, 2009
8.536
8.717
8.526
8.541
104,910
+0.01(+0.06%)
May 08, 2009
8.521
8.536
8.495
8.536
65,765
+0.02(+0.24%)
May 07, 2009
8.474
8.521
8.469
8.516
57,194
+0.04(+0.43%)
May 06, 2009
8.510
8.516
8.397
8.479
67,882
-0.07(-0.85%)
May 05, 2009
8.572
8.614
8.505
8.552
28,430
-0.02(-0.24%)
May 04, 2009
8.485
8.572
8.451
8.572
83,764
+0.05(+0.61%)
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.