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, 2012
9.035
9.052
9.029
9.043
29,802
+0.02(+0.22%)
Apr 27, 2012
9.041
9.041
9.023
9.023
41,654
-0.01(-0.07%)
Apr 26, 2012
8.970
9.029
8.970
9.029
30,183
+0.04(+0.40%)
Apr 25, 2012
9.029
9.035
8.970
8.993
77,104
-0.01(-0.14%)
Apr 24, 2012
8.982
9.011
8.976
9.005
59,032
+0.02(+0.26%)
Apr 23, 2012
9.005
9.005
8.976
8.982
55,753
-0.01(-0.13%)
Apr 20, 2012
8.982
8.993
8.964
8.993
19,355
+0.05(+0.53%)
Apr 19, 2012
8.982
8.993
8.946
8.946
47,751
-0.01(-0.13%)
Apr 18, 2012
8.970
8.970
8.952
8.958
21,738
+0.01(+0.07%)
Apr 17, 2012
8.934
8.958
8.923
8.952
36,972
+0.01(+0.07%)
Apr 16, 2012
8.988
8.988
8.946
8.946
20,553
-0.04(-0.39%)
Apr 13, 2012
8.993
9.005
8.970
8.982
24,756
+0.01(+0.13%)
Apr 12, 2012
8.958
8.970
8.958
8.970
30,673
+0.03(+0.33%)
Apr 11, 2012
8.964
8.976
8.940
8.940
26,901
-0.01(-0.07%)
Apr 10, 2012
8.929
8.976
8.929
8.946
19,140
+0.04(+0.39%)
Apr 09, 2012
8.893
8.940
8.893
8.911
31,239
-0.01(-0.07%)
Apr 05, 2012
8.958
8.958
8.917
8.917
53,087
+0.00(+0.00%)
Apr 04, 2012
8.970
8.979
8.911
8.917
40,367
-0.04(-0.45%)
Apr 03, 2012
8.993
8.993
8.946
8.957
35,079
-0.02(-0.20%)
Apr 02, 2012
8.993
8.993
8.970
8.976
90,120
-0.01(-0.13%)
Mar 30, 2012
8.976
8.987
8.929
8.987
94,640
+0.05(+0.59%)
Mar 29, 2012
8.917
8.964
8.911
8.934
97,210
-0.02(-0.20%)
Mar 28, 2012
8.923
8.958
8.911
8.952
47,939
+0.04(+0.40%)
Mar 27, 2012
8.893
8.923
8.882
8.917
30,546
+0.05(+0.53%)
Mar 26, 2012
8.893
8.911
8.864
8.870
48,862
+0.00(+0.00%)
Mar 23, 2012
8.864
8.905
8.860
8.870
41,123
-0.01(-0.07%)
Mar 22, 2012
8.864
8.905
8.852
8.876
41,715
+0.04(+0.40%)
Mar 21, 2012
8.846
8.893
8.835
8.840
83,353
-0.01(-0.07%)
Mar 20, 2012
8.846
8.846
8.829
8.846
152,349
+0.02(+0.20%)
Mar 19, 2012
8.923
8.923
8.823
8.829
44,485
-0.09(-1.05%)
Mar 16, 2012
8.940
8.943
8.893
8.923
44,620
-0.01(-0.13%)
Mar 15, 2012
8.934
8.940
8.899
8.934
73,642
-0.01(-0.07%)
Mar 14, 2012
8.952
8.970
8.934
8.940
119,583
-0.02(-0.26%)
Mar 13, 2012
8.952
8.970
8.952
8.964
86,969
+0.01(+0.07%)
Mar 12, 2012
8.946
8.958
8.946
8.958
95,979
+0.01(+0.13%)
Mar 09, 2012
8.981
8.987
8.946
8.946
30,240
-0.03(-0.33%)
Mar 08, 2012
8.975
8.987
8.970
8.975
69,128
+0.01(+0.13%)
Mar 07, 2012
8.946
8.987
8.946
8.964
26,629
+0.02(+0.20%)
Mar 06, 2012
8.911
9.081
8.910
8.946
249,804
+0.02(+0.26%)
Mar 05, 2012
8.935
8.946
8.923
8.923
44,978
-0.01(-0.06%)
Mar 02, 2012
8.899
8.935
8.899
8.929
51,062
+0.02(+0.20%)
Mar 01, 2012
8.958
8.961
8.911
8.911
41,329
-0.05(-0.59%)
Feb 29, 2012
8.964
8.970
8.952
8.964
39,140
+0.01(+0.13%)
Feb 28, 2012
8.911
8.964
8.911
8.952
53,133
+0.05(+0.53%)
Feb 27, 2012
8.888
8.905
8.888
8.905
37,464
+0.00(+0.00%)
Feb 24, 2012
8.905
8.940
8.894
8.905
41,638
+0.01(+0.07%)
Feb 23, 2012
8.911
8.952
8.888
8.899
33,852
+0.01(+0.07%)
Feb 22, 2012
8.899
8.905
8.888
8.894
34,165
+0.00(+0.00%)
Feb 21, 2012
8.929
8.935
8.882
8.894
33,913
-0.02(-0.26%)
Feb 17, 2012
8.946
8.946
8.899
8.917
16,382
-0.01(-0.08%)
Feb 16, 2012
8.911
8.946
8.899
8.924
18,933
+0.02(+0.21%)
Feb 15, 2012
8.876
8.935
8.876
8.905
35,415
+0.01(+0.07%)
Feb 14, 2012
8.917
8.952
8.899
8.899
44,277
-0.02(-0.26%)
Feb 13, 2012
8.894
8.923
8.894
8.923
12,188
+0.02(+0.26%)
Feb 10, 2012
8.882
8.946
8.882
8.899
35,801
+0.01(+0.07%)
Feb 09, 2012
8.882
8.917
8.882
8.894
22,304
-0.01(-0.07%)
Feb 08, 2012
8.882
8.911
8.876
8.899
69,503
+0.01(+0.07%)
Feb 07, 2012
8.899
8.934
8.882
8.894
52,406
-0.02(-0.26%)
Feb 06, 2012
8.905
8.928
8.905
8.917
56,226
+0.01(+0.13%)
Feb 03, 2012
8.946
8.946
8.905
8.905
71,130
-0.06(-0.65%)
Feb 02, 2012
8.963
8.969
8.952
8.963
77,030
-0.02(-0.19%)
Feb 01, 2012
8.987
8.987
8.963
8.981
42,056
+0.01(+0.06%)
Jan 31, 2012
8.981
8.981
8.963
8.975
25,621
+0.02(+0.19%)
Jan 30, 2012
8.975
8.975
8.958
8.958
37,624
-0.01(-0.13%)
Jan 27, 2012
8.975
8.981
8.946
8.969
20,582
-0.01(-0.13%)
Jan 26, 2012
8.975
8.987
8.940
8.981
79,607
+0.01(+0.06%)
Jan 25, 2012
8.975
8.981
8.929
8.975
27,274
+0.01(+0.06%)
Jan 24, 2012
8.923
8.969
8.911
8.969
35,402
-0.01(-0.06%)
Jan 23, 2012
8.940
8.975
8.923
8.975
34,682
+0.03(+0.39%)
Jan 20, 2012
8.940
8.952
8.929
8.940
50,441
-0.01(-0.13%)
Jan 19, 2012
8.952
8.981
8.929
8.952
59,284
+0.00(+0.00%)
Jan 18, 2012
8.958
8.958
8.923
8.952
11,189
+0.00(+0.00%)
Jan 17, 2012
8.946
8.969
8.940
8.952
88,489
+0.01(+0.07%)
Jan 13, 2012
8.952
8.958
8.940
8.946
61,825
+0.00(+0.00%)
Jan 12, 2012
8.929
8.946
8.923
8.946
35,820
+0.01(+0.13%)
Jan 11, 2012
8.917
8.946
8.917
8.934
30,623
+0.02(+0.26%)
Jan 10, 2012
8.940
8.946
8.905
8.911
37,538
-0.03(-0.39%)
Jan 09, 2012
8.946
8.952
8.917
8.946
56,549
+0.02(+0.20%)
Jan 06, 2012
8.911
8.940
8.899
8.929
33,782
+0.03(+0.33%)
Jan 05, 2012
8.923
8.923
8.877
8.899
59,346
-0.02(-0.20%)
Jan 04, 2012
8.917
8.934
8.917
8.917
27,324
+0.04(+0.46%)
Dec 30, 2011
8.899
8.905
8.876
8.876
36,361
-0.01(-0.07%)
Dec 29, 2011
8.882
8.894
8.859
8.882
62,998
+0.01(+0.13%)
Dec 28, 2011
8.876
8.882
8.865
8.870
103,980
+0.02(+0.20%)
Dec 27, 2011
8.853
8.864
8.835
8.853
40,943
+0.02(+0.20%)
Dec 23, 2011
8.818
8.859
8.818
8.835
40,586
+0.02(+0.20%)
Dec 21, 2011
8.760
8.830
8.760
8.818
52,188
+0.05(+0.53%)
Dec 20, 2011
8.835
8.875
8.772
8.772
54,487
-0.06(-0.71%)
Dec 19, 2011
8.963
8.969
8.824
8.834
71,471
-0.15(-1.63%)
Dec 16, 2011
8.917
8.986
8.905
8.980
35,621
+0.06(+0.71%)
Dec 15, 2011
8.975
8.975
8.905
8.917
39,568
-0.06(-0.65%)
Dec 14, 2011
8.922
8.980
8.922
8.975
39,380
+0.03(+0.39%)
Dec 13, 2011
8.928
8.940
8.917
8.940
25,482
-0.03(-0.39%)
Dec 12, 2011
8.882
8.975
8.882
8.975
40,878
+0.10(+1.11%)
Dec 09, 2011
8.882
8.888
8.870
8.876
78,650
-0.02(-0.19%)
Dec 08, 2011
8.847
8.899
8.836
8.893
68,165
+0.05(+0.52%)
Dec 07, 2011
8.813
8.870
8.807
8.847
34,254
+0.01(+0.13%)
Dec 06, 2011
8.836
8.859
8.824
8.836
47,192
-0.01(-0.13%)
Dec 05, 2011
8.853
8.859
8.824
8.847
34,613
+0.03(+0.39%)
Dec 02, 2011
8.784
8.859
8.784
8.813
18,965
+0.01(+0.07%)
Dec 01, 2011
8.818
8.859
8.778
8.807
33,434
-0.03(-0.39%)
Nov 30, 2011
8.824
8.841
8.807
8.841
43,641
+0.06(+0.66%)
Nov 29, 2011
8.738
8.795
8.738
8.784
53,082
+0.01(+0.13%)
Nov 28, 2011
8.870
8.893
8.743
8.772
37,543
-0.12(-1.36%)
Nov 25, 2011
8.939
8.986
8.870
8.893
27,235
-0.01(-0.13%)
Nov 23, 2011
8.974
8.974
8.893
8.905
19,688
-0.10(-1.15%)
Nov 22, 2011
8.939
9.043
8.935
9.009
33,843
+0.07(+0.84%)
Nov 21, 2011
8.905
8.939
8.865
8.934
41,828
+0.04(+0.45%)
Nov 18, 2011
8.824
8.911
8.824
8.893
37,332
+0.05(+0.52%)
Nov 17, 2011
8.818
8.853
8.808
8.847
50,646
+0.03(+0.37%)
Nov 16, 2011
8.818
8.818
8.795
8.815
58,925
+0.01(+0.09%)
Nov 15, 2011
8.778
8.824
8.755
8.807
82,196
+0.02(+0.26%)
Nov 14, 2011
8.761
8.795
8.749
8.784
51,898
+0.01(+0.07%)
Nov 11, 2011
8.761
8.784
8.755
8.778
32,553
+0.01(+0.13%)
Nov 10, 2011
8.761
8.790
8.761
8.766
25,297
+0.03(+0.33%)
Nov 09, 2011
8.743
8.761
8.692
8.738
110,700
-0.03(-0.33%)
Nov 08, 2011
8.778
8.802
8.755
8.766
50,211
+0.00(+0.00%)
Nov 07, 2011
8.801
8.801
8.766
8.766
77,878
-0.02(-0.26%)
Nov 04, 2011
8.738
8.795
8.738
8.789
49,840
+0.05(+0.53%)
Nov 03, 2011
8.738
8.749
8.726
8.743
34,512
+0.02(+0.26%)
Nov 02, 2011
8.749
8.755
8.715
8.720
33,219
+0.00(+0.00%)
Nov 01, 2011
8.657
8.755
8.657
8.720
92,269
+0.05(+0.53%)
Oct 31, 2011
8.686
8.703
8.640
8.674
92,727
+0.00(+0.00%)
Oct 28, 2011
8.743
8.743
8.674
8.674
64,883
-0.04(-0.46%)
Oct 27, 2011
8.772
8.789
8.681
8.715
72,736
-0.04(-0.46%)
Oct 26, 2011
8.778
8.795
8.726
8.755
55,021
+0.02(+0.20%)
Oct 25, 2011
8.766
8.795
8.732
8.738
33,871
+0.00(+0.00%)
Oct 24, 2011
8.743
8.789
8.732
8.738
31,563
-0.03(-0.39%)
Oct 21, 2011
8.755
8.784
8.721
8.772
31,312
+0.06(+0.66%)
Oct 20, 2011
8.715
8.726
8.703
8.715
20,090
+0.00(+0.00%)
Oct 19, 2011
8.738
8.749
8.715
8.715
43,158
-0.01(-0.07%)
Oct 18, 2011
8.732
8.749
8.686
8.720
37,041
-0.05(-0.59%)
Oct 17, 2011
8.829
8.829
8.766
8.772
51,270
-0.06(-0.71%)
Oct 14, 2011
8.726
8.898
8.726
8.835
95,232
+0.13(+1.45%)
Oct 13, 2011
8.674
8.726
8.657
8.709
30,145
+0.05(+0.60%)
Oct 12, 2011
8.766
8.772
8.600
8.657
190,691
-0.11(-1.24%)
Oct 11, 2011
8.795
8.818
8.698
8.766
149,411
+0.02(+0.26%)
Oct 10, 2011
8.681
8.761
8.681
8.743
74,548
+0.07(+0.86%)
Oct 07, 2011
8.743
8.755
8.652
8.669
44,109
-0.08(-0.91%)
Oct 06, 2011
8.738
8.794
8.738
8.749
42,782
+0.03(+0.39%)
Oct 05, 2011
8.703
8.743
8.703
8.715
80,149
-0.03(-0.39%)
Oct 04, 2011
8.789
8.869
8.743
8.749
62,918
-0.03(-0.39%)
Oct 03, 2011
8.761
8.800
8.755
8.783
40,157
+0.03(+0.33%)
Sep 30, 2011
8.766
8.795
8.755
8.755
40,761
-0.01(-0.07%)
Sep 29, 2011
8.926
8.926
8.715
8.761
42,346
-0.07(-0.84%)
Sep 28, 2011
8.841
8.852
8.829
8.835
32,400
+0.01(+0.06%)
Sep 27, 2011
8.921
8.921
8.823
8.829
48,601
-0.07(-0.83%)
Sep 26, 2011
8.938
8.949
8.898
8.903
29,585
-0.02(-0.19%)
Sep 23, 2011
8.938
8.938
8.909
8.921
29,184
+0.01(+0.13%)
Sep 22, 2011
8.869
8.915
8.858
8.909
106,156
+0.04(+0.43%)
Sep 21, 2011
8.875
8.892
8.869
8.871
31,543
+0.01(+0.15%)
Sep 20, 2011
8.852
8.903
8.852
8.858
33,443
+0.04(+0.45%)
Sep 19, 2011
8.709
8.841
8.709
8.818
35,067
+0.09(+1.05%)
Sep 16, 2011
8.938
8.978
8.629
8.726
183,574
-0.10(-1.16%)
Sep 15, 2011
8.846
8.875
8.726
8.829
78,320
-0.05(-0.58%)
Sep 14, 2011
8.881
8.903
8.812
8.881
15,822
+0.05(+0.58%)
Sep 13, 2011
8.886
8.886
8.829
8.829
8,506
-0.05(-0.51%)
Sep 12, 2011
8.886
8.937
8.864
8.875
39,768
+0.01(+0.06%)
Sep 09, 2011
8.869
8.898
8.864
8.869
45,690
+0.01(+0.06%)
Sep 08, 2011
8.744
8.926
8.744
8.864
60,384
+0.07(+0.78%)
Sep 07, 2011
8.756
8.795
8.750
8.795
30,597
+0.06(+0.64%)
Sep 06, 2011
8.738
8.750
8.704
8.740
34,940
-0.01(-0.12%)
Sep 02, 2011
8.750
8.761
8.727
8.750
17,685
-0.01(-0.06%)
Sep 01, 2011
8.744
8.756
8.704
8.756
40,380
+0.05(+0.59%)
Aug 31, 2011
8.693
8.738
8.682
8.704
28,847
+0.04(+0.46%)
Aug 30, 2011
8.721
8.721
8.648
8.665
32,404
-0.08(-0.88%)
Aug 29, 2011
8.727
8.761
8.716
8.742
32,069
+0.04(+0.49%)
Aug 26, 2011
8.653
8.756
8.653
8.699
45,792
+0.02(+0.20%)
Aug 25, 2011
8.704
8.727
8.682
8.682
29,792
+0.01(+0.07%)
Aug 24, 2011
8.807
8.807
8.670
8.676
46,105
-0.10(-1.17%)
Aug 23, 2011
8.642
8.824
8.642
8.778
44,336
+0.11(+1.25%)
Aug 22, 2011
8.818
8.818
8.670
8.670
39,932
-0.06(-0.72%)
Aug 19, 2011
8.699
8.835
8.687
8.733
81,429
+0.05(+0.52%)
Aug 18, 2011
8.625
8.687
8.585
8.687
38,132
+0.01(+0.07%)
Aug 17, 2011
8.653
8.693
8.653
8.682
35,985
+0.02(+0.26%)
Aug 16, 2011
8.687
8.693
8.659
8.659
38,301
-0.06(-0.72%)
Aug 15, 2011
8.710
8.735
8.693
8.721
43,829
+0.07(+0.79%)
Aug 12, 2011
8.579
8.716
8.568
8.653
41,469
+0.07(+0.79%)
Aug 11, 2011
8.767
8.767
8.585
8.585
51,116
+0.03(+0.33%)
Aug 10, 2011
8.540
8.568
8.540
8.557
84,806
+0.01(+0.13%)
Aug 09, 2011
8.353
8.632
8.426
8.545
237,810
+0.12(+1.48%)
Aug 08, 2011
8.353
8.455
8.342
8.421
150,171
-0.16(-1.91%)
Aug 05, 2011
8.687
8.777
8.523
8.585
86,019
-0.11(-1.30%)
Aug 04, 2011
8.738
8.828
8.681
8.698
55,512
-0.03(-0.32%)
Aug 03, 2011
8.738
8.783
8.698
8.726
34,291
-0.01(-0.06%)
Aug 02, 2011
8.675
8.732
8.675
8.732
29,297
+0.06(+0.65%)
Aug 01, 2011
8.658
8.738
8.653
8.675
41,551
+0.07(+0.79%)
Jul 29, 2011
8.619
8.658
8.602
8.607
35,004
-0.05(-0.52%)
Jul 28, 2011
8.687
8.715
8.590
8.653
49,470
-0.01(-0.13%)
Jul 27, 2011
8.788
8.788
8.664
8.664
95,057
-0.12(-1.35%)
Jul 26, 2011
8.760
8.788
8.743
8.783
59,660
+0.01(+0.16%)
Jul 25, 2011
8.771
8.794
8.721
8.769
64,841
-0.04(-0.48%)
Jul 22, 2011
8.817
8.817
8.800
8.811
26,030
-0.02(-0.19%)
Jul 21, 2011
8.817
8.834
8.805
8.828
48,474
+0.02(+0.19%)
Jul 20, 2011
8.817
8.828
8.811
8.811
39,076
-0.01(-0.13%)
Jul 19, 2011
8.834
8.839
8.822
8.822
24,813
-0.02(-0.26%)
Jul 18, 2011
8.839
8.890
8.822
8.845
30,413
+0.02(+0.19%)
Jul 15, 2011
8.817
8.879
8.817
8.828
36,742
-0.00(-0.03%)
Jul 14, 2011
8.845
8.879
8.811
8.831
39,946
-0.02(-0.23%)
Jul 13, 2011
8.794
8.874
8.794
8.851
22,476
+0.05(+0.58%)
Jul 12, 2011
8.777
8.805
8.777
8.800
19,621
+0.01(+0.06%)
Jul 11, 2011
8.794
8.822
8.772
8.794
31,019
+0.00(+0.00%)
Jul 08, 2011
8.766
8.805
8.755
8.794
24,594
+0.02(+0.19%)
Jul 07, 2011
8.766
8.777
8.755
8.777
38,269
+0.01(+0.13%)
Jul 06, 2011
8.760
8.783
8.749
8.766
40,155
-0.02(-0.19%)
Jul 05, 2011
8.760
8.817
8.760
8.783
46,822
+0.02(+0.19%)
Jul 01, 2011
8.738
8.783
8.738
8.766
28,732
+0.03(+0.39%)
Jun 30, 2011
8.783
8.794
8.732
8.732
39,060
-0.05(-0.51%)
Jun 29, 2011
8.794
8.796
8.772
8.777
19,945
-0.03(-0.32%)
Jun 28, 2011
8.805
8.845
8.794
8.805
45,705
+0.01(+0.13%)
Jun 27, 2011
8.772
8.805
8.772
8.794
40,592
+0.03(+0.39%)
Jun 24, 2011
8.788
8.839
8.749
8.760
25,088
-0.03(-0.32%)
Jun 23, 2011
8.811
8.817
8.743
8.788
54,194
-0.02(-0.19%)
Jun 22, 2011
8.833
8.862
8.800
8.805
38,632
-0.03(-0.32%)
Jun 21, 2011
8.777
8.839
8.760
8.833
24,528
+0.07(+0.83%)
Jun 20, 2011
8.769
8.769
8.755
8.760
65,325
-0.05(-0.51%)
Jun 17, 2011
8.766
8.839
8.766
8.805
32,539
+0.05(+0.51%)
Jun 16, 2011
8.755
8.777
8.743
8.760
61,309
+0.01(+0.06%)
Jun 15, 2011
8.777
8.850
8.732
8.755
73,197
-0.02(-0.26%)
Jun 14, 2011
8.822
8.822
8.772
8.777
31,345
-0.05(-0.51%)
Jun 13, 2011
8.777
8.828
8.755
8.822
56,821
+0.06(+0.67%)
Jun 10, 2011
8.760
8.771
8.760
8.763
32,438
+0.02(+0.22%)
Jun 09, 2011
8.766
8.777
8.716
8.744
60,103
+0.01(+0.06%)
Jun 08, 2011
8.800
8.800
8.738
8.738
145,557
-0.07(-0.76%)
Jun 07, 2011
8.805
8.844
8.779
8.805
31,761
+0.01(+0.06%)
Jun 06, 2011
8.788
8.822
8.788
8.800
55,621
+0.00(+0.00%)
Jun 03, 2011
8.833
8.833
8.764
8.800
40,854
+0.02(+0.19%)
May 24, 2011
8.766
8.788
8.766
8.783
17,280
+0.02(+0.19%)
May 23, 2011
8.738
8.794
8.738
8.766
68,187
+0.03(+0.32%)
May 20, 2011
8.744
8.748
8.721
8.738
85,369
+0.00(+0.00%)
May 19, 2011
8.732
8.744
8.721
8.738
57,924
-0.01(-0.06%)
May 18, 2011
8.755
8.755
8.732
8.744
49,999
-0.01(-0.13%)
May 17, 2011
8.755
8.766
8.738
8.755
52,414
-0.01(-0.06%)
May 16, 2011
8.755
8.766
8.732
8.760
57,461
+0.02(+0.24%)
May 13, 2011
8.732
8.749
8.716
8.739
57,706
+0.01(+0.08%)
May 12, 2011
8.710
8.760
8.710
8.732
32,760
+0.04(+0.45%)
May 11, 2011
8.693
8.710
8.685
8.693
39,005
+0.01(+0.06%)
May 10, 2011
8.676
8.693
8.632
8.688
87,447
+0.03(+0.32%)
May 09, 2011
8.643
8.660
8.643
8.660
24,234
+0.02(+0.26%)
May 06, 2011
8.660
8.699
8.637
8.637
31,573
-0.02(-0.26%)
May 05, 2011
8.621
8.660
8.593
8.660
53,173
+0.04(+0.45%)
May 04, 2011
8.610
8.626
8.610
8.621
68,386
+0.02(+0.19%)
May 03, 2011
8.587
8.615
8.565
8.604
55,466
+0.02(+0.19%)
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.