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
Ultra Health Care 2X ETF
(NY:
RXL
)
98.67
+2.45 (+2.54%)
Official Closing Price
Updated: 8:00 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, 2008
6.720
6.771
6.652
6.652
45,518
-0.06(-0.86%)
Apr 29, 2008
6.726
6.727
6.661
6.709
33,537
-0.10(-1.52%)
Apr 28, 2008
6.834
6.853
6.809
6.813
93,686
+0.04(+0.56%)
Apr 25, 2008
6.766
6.775
6.670
6.775
36,971
+0.16(+2.40%)
Apr 24, 2008
6.649
6.680
6.533
6.616
48,935
-0.01(-0.14%)
Apr 23, 2008
6.544
6.644
6.519
6.625
217,476
+0.15(+2.26%)
Apr 22, 2008
6.637
6.637
6.431
6.478
43,113
-0.17(-2.51%)
Apr 21, 2008
6.644
6.659
6.608
6.646
50,327
-0.02(-0.27%)
Apr 18, 2008
6.641
6.708
6.641
6.663
99,296
+0.11(+1.74%)
Apr 17, 2008
6.643
6.647
6.542
6.550
86,227
-0.10(-1.57%)
Apr 16, 2008
6.692
6.692
6.602
6.654
73,403
+0.06(+0.96%)
Apr 15, 2008
6.644
6.644
6.574
6.591
70,872
-0.03(-0.51%)
Apr 14, 2008
6.667
6.686
6.625
6.625
28,542
-0.07(-1.02%)
Apr 11, 2008
6.740
6.821
6.678
6.693
46,404
-0.25(-3.55%)
Apr 10, 2008
6.879
6.940
6.872
6.939
50,622
+0.20(+2.95%)
Apr 09, 2008
6.838
6.838
6.704
6.740
115,589
-0.11(-1.66%)
Apr 08, 2008
6.803
6.862
6.803
6.854
53,997
-0.01(-0.16%)
Apr 07, 2008
6.872
6.919
6.834
6.865
180,555
+0.06(+0.84%)
Apr 04, 2008
6.737
6.853
6.734
6.808
111,370
+0.13(+1.98%)
Apr 03, 2008
6.694
6.719
6.636
6.676
61,591
-0.02(-0.31%)
Apr 02, 2008
6.763
6.788
6.682
6.696
158,618
-0.07(-1.00%)
Apr 01, 2008
6.686
6.771
6.595
6.764
70,872
+0.26(+4.04%)
Mar 31, 2008
6.478
6.501
6.341
6.501
166,212
-0.05(-0.72%)
Mar 28, 2008
6.673
6.730
6.548
6.548
21,936
-0.07(-1.13%)
Mar 27, 2008
6.653
6.680
6.623
6.623
46,404
+0.00(+0.05%)
Mar 26, 2008
6.622
6.628
6.576
6.620
102,933
-0.05(-0.69%)
Mar 25, 2008
6.749
6.749
6.652
6.666
72,584
+0.02(+0.23%)
Mar 24, 2008
6.578
6.695
6.569
6.650
171,274
+0.13(+1.94%)
Mar 21, 2008
6.449
6.537
6.429
6.524
45,560
+0.00(+0.00%)
Mar 20, 2008
6.449
6.537
6.429
6.524
45,560
+0.06(+0.99%)
Mar 19, 2008
6.684
6.743
6.460
6.460
224,006
-0.04(-0.66%)
Mar 18, 2008
6.426
6.503
6.188
6.502
322,341
+0.26(+4.10%)
Mar 17, 2008
6.112
6.309
6.045
6.246
142,992
-0.05(-0.75%)
Mar 14, 2008
6.462
6.462
6.189
6.294
151,025
-0.27(-4.10%)
Mar 13, 2008
6.345
6.585
6.326
6.563
96,183
+0.11(+1.78%)
Mar 12, 2008
6.460
6.552
6.435
6.448
107,573
+0.01(+0.15%)
Mar 11, 2008
6.532
6.532
6.265
6.438
185,617
+0.09(+1.40%)
Mar 10, 2008
6.641
6.663
6.349
6.349
216,834
-0.29(-4.34%)
Mar 07, 2008
6.801
6.801
6.606
6.637
146,806
-0.18(-2.59%)
Mar 06, 2008
7.064
7.064
6.814
6.814
80,152
-0.30(-4.26%)
Mar 05, 2008
7.173
7.183
7.015
7.117
57,372
-0.01(-0.08%)
Mar 04, 2008
7.079
7.132
7.043
7.123
62,434
-0.00(-0.03%)
Mar 03, 2008
7.188
7.188
7.064
7.126
31,217
+0.05(+0.72%)
Feb 29, 2008
7.213
7.213
7.075
7.075
58,216
-0.26(-3.55%)
Feb 28, 2008
7.347
7.348
7.319
7.335
13,499
-0.10(-1.35%)
Feb 27, 2008
7.467
7.540
7.436
7.436
52,310
-0.11(-1.48%)
Feb 26, 2008
7.466
7.625
7.466
7.548
35,436
+0.05(+0.62%)
Feb 25, 2008
7.395
7.503
7.356
7.501
131,957
+0.35(+4.94%)
Feb 22, 2008
7.332
7.332
7.111
7.148
70,872
-0.08(-1.11%)
Feb 21, 2008
7.433
7.437
7.229
7.229
45,113
-0.16(-2.21%)
Feb 20, 2008
7.300
7.416
7.289
7.392
10,968
-0.04(-0.51%)
Feb 19, 2008
7.532
7.557
7.430
7.430
30,373
+0.07(+0.97%)
Feb 18, 2008
7.295
7.359
7.295
7.359
0
+0.00(+0.00%)
Feb 15, 2008
7.295
7.359
7.295
7.359
26,998
-0.04(-0.53%)
Feb 14, 2008
7.530
7.530
7.398
7.398
31,512
-0.09(-1.22%)
Feb 13, 2008
7.489
7.516
7.457
7.489
22,780
+0.06(+0.78%)
Feb 12, 2008
7.275
7.467
7.275
7.431
102,089
+0.18(+2.48%)
Feb 11, 2008
7.238
7.271
7.171
7.251
74,246
+0.02(+0.21%)
Feb 08, 2008
7.327
7.327
7.236
7.236
54,841
-0.20(-2.63%)
Feb 07, 2008
7.411
7.459
7.335
7.431
56,528
-0.01(-0.19%)
Feb 06, 2008
7.497
7.561
7.384
7.446
64,966
+0.02(+0.21%)
Feb 05, 2008
7.594
7.594
7.399
7.430
115,589
-0.25(-3.27%)
Feb 04, 2008
7.710
7.753
7.659
7.681
279,269
+0.04(+0.47%)
Feb 01, 2008
7.581
7.653
7.467
7.646
231,178
+0.14(+1.85%)
Jan 31, 2008
7.196
7.507
7.192
7.507
142,587
+0.25(+3.50%)
Jan 30, 2008
7.398
7.512
6.874
7.254
230,334
-0.21(-2.87%)
Jan 29, 2008
7.497
7.532
7.452
7.468
152,712
+0.02(+0.25%)
Jan 28, 2008
7.235
7.449
7.226
7.449
197,429
+0.23(+3.15%)
Jan 25, 2008
7.453
7.479
7.111
7.222
140,056
-0.23(-3.15%)
Jan 24, 2008
7.526
7.555
7.408
7.456
69,184
-0.05(-0.62%)
Jan 23, 2008
7.645
7.645
7.053
7.503
270,832
-0.07(-0.94%)
Jan 22, 2008
9.362
9.362
7.052
7.574
209,241
-0.45(-5.61%)
Jan 21, 2008
8.318
8.318
7.966
8.024
0
+0.00(+0.00%)
Jan 18, 2008
8.318
8.318
7.966
8.024
210,760
-0.30(-3.63%)
Jan 17, 2008
8.531
8.615
8.280
8.326
224,428
-0.31(-3.56%)
Jan 16, 2008
8.477
8.785
8.477
8.633
147,304
+0.06(+0.72%)
Jan 15, 2008
8.594
8.689
8.487
8.572
186,461
-0.20(-2.27%)
Jan 14, 2008
8.883
8.883
8.725
8.771
93,652
-0.07(-0.78%)
Jan 11, 2008
8.799
8.903
8.787
8.839
97,027
-0.03(-0.35%)
Jan 10, 2008
8.806
8.979
8.754
8.870
221,053
+0.06(+0.66%)
Jan 09, 2008
8.655
8.834
8.655
8.812
465,815
+0.26(+3.04%)
Jan 08, 2008
8.713
8.818
8.553
8.553
110,779
+0.08(+0.99%)
Jan 07, 2008
8.240
8.482
8.240
8.468
98,714
+0.33(+4.00%)
Jan 04, 2008
8.253
8.276
8.143
8.143
83,527
-0.19(-2.31%)
Jan 03, 2008
8.291
8.355
8.291
8.335
23,624
+0.11(+1.32%)
Jan 02, 2008
8.388
8.426
8.178
8.227
35,436
-0.13(-1.55%)
Jan 01, 2008
8.436
8.436
8.356
8.356
21,936
+0.00(+0.00%)
Dec 31, 2007
8.436
8.436
8.356
8.356
21,936
-0.16(-1.85%)
Dec 28, 2007
8.623
8.623
8.478
8.514
29,530
-0.02(-0.18%)
Dec 27, 2007
8.640
8.640
8.509
8.529
14,343
-0.18(-2.10%)
Dec 26, 2007
8.713
8.728
8.656
8.711
78,465
-0.01(-0.11%)
Dec 24, 2007
8.719
8.723
8.719
8.721
10,124
+0.02(+0.22%)
Dec 21, 2007
8.675
8.723
8.675
8.702
52,310
+0.23(+2.69%)
Dec 20, 2007
8.491
8.491
8.441
8.474
13,499
-0.16(-1.87%)
Dec 19, 2007
8.620
8.649
8.535
8.636
8,437
+0.02(+0.21%)
Dec 18, 2007
8.614
8.681
8.525
8.618
14,343
+0.05(+0.57%)
Dec 17, 2007
8.691
8.696
8.554
8.569
210,085
-0.17(-1.97%)
Dec 14, 2007
8.825
8.825
8.741
8.741
29,530
-0.12(-1.31%)
Dec 13, 2007
8.841
8.857
8.745
8.857
37,967
-0.08(-0.90%)
Dec 12, 2007
9.135
9.135
8.828
8.938
99,558
-0.01(-0.13%)
Dec 11, 2007
9.208
9.208
8.950
8.950
107,995
-0.25(-2.74%)
Dec 10, 2007
9.156
9.202
9.120
9.202
140,900
+0.07(+0.80%)
Dec 07, 2007
9.186
9.193
9.119
9.129
129,088
-0.03(-0.33%)
Dec 06, 2007
9.021
9.159
9.011
9.159
82,684
+0.10(+1.09%)
Dec 05, 2007
8.981
9.060
8.977
9.060
76,778
+0.25(+2.87%)
Dec 04, 2007
8.850
8.914
8.748
8.807
32,904
-0.13(-1.41%)
Dec 03, 2007
8.976
8.995
8.899
8.933
77,621
-0.10(-1.13%)
Nov 30, 2007
9.043
9.107
9.008
9.035
93,652
+0.05(+0.55%)
Nov 29, 2007
8.966
9.084
8.889
8.985
52,310
+0.09(+1.03%)
Nov 28, 2007
8.706
8.909
8.631
8.894
108,839
+0.25(+2.95%)
Nov 27, 2007
8.416
8.651
8.416
8.639
48,091
+0.32(+3.83%)
Nov 26, 2007
8.541
8.548
8.320
8.320
9,280
-0.12(-1.42%)
Nov 23, 2007
8.425
8.441
8.422
8.440
21,092
+0.17(+2.02%)
Nov 21, 2007
8.391
8.423
8.253
8.273
73,403
-0.25(-2.97%)
Nov 20, 2007
8.597
8.739
8.376
8.527
91,965
-0.01(-0.08%)
Nov 19, 2007
8.625
8.625
8.490
8.534
44,716
-0.09(-0.99%)
Nov 16, 2007
8.631
8.631
8.578
8.619
22,780
+0.06(+0.75%)
Nov 15, 2007
8.607
8.734
8.548
8.555
16,874
-0.05(-0.56%)
Nov 14, 2007
8.605
8.711
8.604
8.604
5,062
-0.05(-0.55%)
Nov 13, 2007
8.627
8.651
8.490
8.651
8,437
+0.22(+2.64%)
Nov 12, 2007
8.390
8.593
8.390
8.428
19,405
+0.04(+0.51%)
Nov 09, 2007
8.459
8.559
8.386
8.386
65,809
-0.04(-0.48%)
Nov 08, 2007
8.364
8.441
8.265
8.426
21,936
+0.09(+1.07%)
Nov 07, 2007
8.565
8.613
8.337
8.337
32,061
-0.31(-3.55%)
Nov 06, 2007
8.575
8.644
8.568
8.644
32,061
+0.02(+0.26%)
Nov 05, 2007
8.543
8.621
8.477
8.621
90,277
+0.02(+0.21%)
Nov 02, 2007
8.652
8.665
8.572
8.604
48,935
-0.03(-0.36%)
Nov 01, 2007
8.790
8.804
8.630
8.634
15,186
-0.26(-2.91%)
Oct 31, 2007
8.799
8.905
8.772
8.893
31,217
+0.14(+1.56%)
Oct 30, 2007
8.805
8.805
8.757
8.757
3,374
-0.06(-0.65%)
Oct 29, 2007
8.794
8.823
8.792
8.813
55,685
+0.06(+0.68%)
Oct 26, 2007
8.684
8.765
8.684
8.754
135,838
+0.04(+0.49%)
Oct 25, 2007
8.697
8.742
8.642
8.711
172,961
+0.18(+2.08%)
Oct 24, 2007
8.557
8.557
8.534
8.534
5,906
-0.18(-2.05%)
Oct 23, 2007
8.570
8.723
8.570
8.713
59,060
+0.20(+2.31%)
Oct 22, 2007
8.349
8.516
8.349
8.516
12,655
-0.10(-1.17%)
Oct 19, 2007
8.733
8.760
8.535
8.617
34,592
-0.18(-2.10%)
Oct 18, 2007
8.802
8.802
8.802
8.802
843
+0.10(+1.16%)
Oct 17, 2007
8.675
8.708
8.631
8.701
22,780
-0.02(-0.20%)
Oct 16, 2007
8.765
8.765
8.711
8.719
30,373
-0.10(-1.14%)
Oct 15, 2007
8.997
8.997
8.819
8.819
21,092
-0.22(-2.41%)
Oct 12, 2007
8.954
9.037
8.954
9.037
26,155
+0.11(+1.22%)
Oct 11, 2007
9.098
9.098
8.928
8.928
39,654
-0.13(-1.41%)
Oct 10, 2007
9.053
9.093
9.053
9.056
9,280
+0.01(+0.14%)
Oct 09, 2007
9.036
9.043
8.962
9.043
25,311
+0.06(+0.71%)
Oct 08, 2007
8.989
8.989
8.960
8.980
12,655
-0.03(-0.32%)
Oct 05, 2007
8.947
9.030
8.947
9.009
16,030
+0.10(+1.15%)
Oct 04, 2007
8.906
8.906
8.888
8.906
22,780
+0.05(+0.59%)
Oct 03, 2007
8.784
8.854
8.784
8.854
59,060
+0.09(+1.01%)
Oct 02, 2007
8.847
8.847
8.761
8.765
8,437
-0.10(-1.15%)
Oct 01, 2007
8.723
8.867
8.723
8.867
16,030
+0.24(+2.83%)
Sep 28, 2007
8.687
8.687
8.623
8.623
42,185
-0.12(-1.36%)
Sep 27, 2007
8.751
8.752
8.707
8.741
19,405
+0.03(+0.31%)
Sep 26, 2007
8.721
8.743
8.685
8.714
22,780
+0.10(+1.16%)
Sep 25, 2007
8.612
8.614
8.602
8.614
34,592
-0.04(-0.47%)
Sep 24, 2007
8.639
8.683
8.621
8.655
88,590
-0.06(-0.65%)
Sep 21, 2007
8.732
8.746
8.711
8.711
50,622
+0.09(+1.05%)
Sep 20, 2007
8.696
8.707
8.591
8.620
13,499
-0.04(-0.44%)
Sep 19, 2007
8.661
8.729
8.658
8.658
16,030
+0.12(+1.36%)
Sep 18, 2007
8.354
8.542
8.323
8.542
37,967
+0.28(+3.36%)
Sep 17, 2007
8.303
8.303
8.197
8.264
23,624
-0.15(-1.80%)
Sep 14, 2007
8.359
8.415
8.327
8.415
26,155
+0.00(+0.03%)
Sep 13, 2007
8.479
8.479
8.413
8.413
6,749
+0.01(+0.16%)
Sep 12, 2007
8.323
8.422
8.323
8.400
132,463
+0.12(+1.43%)
Sep 11, 2007
8.237
8.284
8.237
8.281
24,467
+0.13(+1.56%)
Sep 10, 2007
8.176
8.211
8.119
8.154
37,123
-0.00(-0.05%)
Sep 07, 2007
8.261
8.261
8.124
8.158
35,436
-0.21(-2.49%)
Sep 06, 2007
8.294
8.383
8.272
8.366
90,277
+0.18(+2.26%)
Sep 05, 2007
8.305
8.305
8.182
8.182
29,530
-0.14(-1.68%)
Sep 04, 2007
8.218
8.322
8.218
8.322
9,280
+0.13(+1.58%)
Aug 31, 2007
8.148
8.235
8.148
8.192
35,436
+0.13(+1.58%)
Aug 30, 2007
8.063
8.132
8.063
8.065
23,624
+0.01(+0.16%)
Aug 29, 2007
7.859
8.063
7.859
8.052
8,437
+0.17(+2.21%)
Aug 28, 2007
8.095
8.095
7.878
7.878
35,436
-0.24(-3.01%)
Aug 27, 2007
8.190
8.190
8.122
8.122
17,718
-0.03(-0.39%)
Aug 24, 2007
8.079
8.154
8.079
8.154
14,343
+0.11(+1.34%)
Aug 23, 2007
8.132
8.132
8.047
8.047
11,812
+0.02(+0.24%)
Aug 22, 2007
7.959
8.028
7.954
8.028
32,904
+0.16(+2.02%)
Aug 21, 2007
7.869
7.869
7.869
7.869
3,374
-0.05(-0.60%)
Aug 20, 2007
7.830
7.948
7.814
7.916
57,372
+0.12(+1.55%)
Aug 17, 2007
7.806
7.811
7.704
7.795
13,499
+0.17(+2.29%)
Aug 16, 2007
7.663
7.670
7.493
7.621
47,248
-0.18(-2.29%)
Aug 15, 2007
7.900
7.915
7.800
7.800
30,373
-0.12(-1.56%)
Aug 14, 2007
8.048
8.048
7.922
7.923
20,249
-0.10(-1.28%)
Aug 13, 2007
8.026
8.026
8.026
8.026
6,749
+0.10(+1.26%)
Aug 10, 2007
7.851
7.927
7.851
7.927
17,718
+0.01(+0.12%)
Aug 09, 2007
8.247
8.259
7.917
7.917
16,874
-0.31(-3.76%)
Aug 08, 2007
8.297
8.318
8.203
8.227
13,499
-0.01(-0.12%)
Aug 07, 2007
8.108
8.300
8.088
8.236
48,091
+0.07(+0.91%)
Aug 06, 2007
7.928
8.162
7.928
8.162
60,747
+0.20(+2.47%)
Aug 03, 2007
8.012
8.054
7.965
7.965
19,405
-0.09(-1.10%)
Aug 02, 2007
8.030
8.084
7.959
8.054
62,434
+0.26(+3.33%)
Aug 01, 2007
7.883
7.941
7.793
7.794
26,998
-0.11(-1.45%)
Jul 31, 2007
8.037
8.037
7.904
7.909
12,655
-0.06(-0.77%)
Jul 30, 2007
7.878
7.994
7.863
7.971
11,812
+0.05(+0.63%)
Jul 27, 2007
8.173
8.173
7.921
7.921
19,405
-0.29(-3.48%)
Jul 26, 2007
8.415
8.415
8.179
8.207
48,091
-0.28(-3.34%)
Jul 25, 2007
8.460
8.490
8.460
8.490
10,124
+0.02(+0.28%)
Jul 24, 2007
8.649
8.649
8.463
8.466
21,936
-0.09(-1.11%)
Jul 23, 2007
8.561
8.561
8.561
8.561
0
+0.00(+0.00%)
Jul 20, 2007
8.589
8.589
8.523
8.561
3,374
-0.09(-1.08%)
Jul 19, 2007
8.723
8.723
8.649
8.655
3,374
-0.04(-0.46%)
Jul 18, 2007
8.711
8.729
8.636
8.695
15,186
-0.08(-0.86%)
Jul 17, 2007
8.794
8.842
8.771
8.771
8,437
-0.08(-0.90%)
Jul 16, 2007
8.848
8.856
8.844
8.850
14,343
-0.00(-0.05%)
Jul 13, 2007
8.855
8.894
8.818
8.855
16,030
+0.07(+0.84%)
Jul 12, 2007
8.630
8.792
8.630
8.781
8,437
+0.16(+1.91%)
Jul 11, 2007
8.572
8.617
8.572
8.617
5,062
+0.10(+1.14%)
Jul 10, 2007
8.650
8.662
8.519
8.519
24,467
-0.18(-2.06%)
Jul 09, 2007
8.716
8.716
8.670
8.698
7,593
+0.02(+0.26%)
Jul 06, 2007
8.694
8.694
8.650
8.676
5,062
-0.07(-0.76%)
Jul 05, 2007
8.656
8.742
8.651
8.742
6,749
+0.02(+0.22%)
Jul 03, 2007
8.719
8.745
8.696
8.723
34,592
+0.07(+0.78%)
Jul 02, 2007
8.597
8.656
8.597
8.656
16,874
+0.13(+1.53%)
Jun 29, 2007
8.591
8.591
8.423
8.525
16,030
-0.10(-1.17%)
Jun 28, 2007
8.629
8.629
8.626
8.626
5,062
+0.07(+0.78%)
Jun 27, 2007
8.419
8.560
8.419
8.560
77,621
+0.09(+1.06%)
Jun 26, 2007
8.445
8.522
8.445
8.470
21,092
+0.05(+0.62%)
Jun 25, 2007
8.472
8.518
8.418
8.418
9,280
-0.06(-0.70%)
Jun 22, 2007
8.592
8.592
8.448
8.477
13,499
-0.14(-1.61%)
Jun 21, 2007
8.682
8.682
8.615
8.615
3,374
-0.20(-2.31%)
Jun 20, 2007
8.830
8.858
8.819
8.819
16,874
-0.12(-1.31%)
Jun 19, 2007
8.909
8.937
8.902
8.937
5,906
+0.03(+0.36%)
Jun 18, 2007
8.949
8.960
8.905
8.905
64,966
-0.08(-0.88%)
Jun 15, 2007
8.978
9.045
8.959
8.984
21,936
+0.11(+1.20%)
Jun 14, 2007
8.850
8.882
8.850
8.877
20,249
+0.06(+0.66%)
Jun 13, 2007
8.696
8.821
8.682
8.819
5,906
+0.12(+1.35%)
Jun 12, 2007
8.771
8.771
8.702
8.702
3,374
-0.13(-1.42%)
Jun 11, 2007
8.844
8.886
8.828
8.828
3,374
+0.02(+0.23%)
Jun 08, 2007
8.696
8.807
8.696
8.807
10,124
+0.10(+1.16%)
Jun 07, 2007
8.952
8.952
8.707
8.707
100,402
-0.29(-3.20%)
Jun 06, 2007
9.074
9.074
8.995
8.995
21,092
-0.18(-1.99%)
Jun 05, 2007
9.207
9.207
9.122
9.177
39,654
-0.07(-0.74%)
Jun 04, 2007
9.245
9.246
9.245
9.246
5,906
-0.03(-0.37%)
Jun 01, 2007
9.276
9.318
9.257
9.280
9,280
+0.03(+0.30%)
May 31, 2007
9.210
9.260
9.210
9.253
18,561
+0.03(+0.36%)
May 30, 2007
9.220
9.220
9.220
9.220
0
+0.00(+0.00%)
May 29, 2007
9.220
9.220
9.220
9.220
843
+0.02(+0.19%)
May 25, 2007
9.186
9.259
9.186
9.202
6,749
+0.00(+0.01%)
May 24, 2007
9.296
9.347
9.196
9.201
55,685
-0.08(-0.84%)
May 23, 2007
9.353
9.386
9.279
9.279
7,593
-0.01(-0.11%)
May 22, 2007
9.219
9.292
9.215
9.290
4,218
+0.08(+0.89%)
May 21, 2007
9.231
9.251
9.207
9.208
34,592
+0.01(+0.08%)
May 18, 2007
9.123
9.201
9.123
9.201
9,280
+0.09(+0.95%)
May 17, 2007
9.126
9.136
9.114
9.114
2,531
-0.05(-0.50%)
May 16, 2007
9.123
9.160
9.097
9.160
14,343
+0.14(+1.53%)
May 15, 2007
9.088
9.146
9.022
9.022
81,840
-0.09(-0.95%)
May 14, 2007
9.146
9.184
9.109
9.109
37,123
-0.04(-0.39%)
May 11, 2007
9.009
9.144
9.009
9.144
37,123
+0.13(+1.49%)
May 10, 2007
9.150
9.150
8.991
9.010
46,404
-0.31(-3.29%)
May 09, 2007
9.287
9.322
9.274
9.317
21,936
+0.07(+0.73%)
May 08, 2007
9.245
9.250
9.215
9.250
2,531
-0.08(-0.90%)
May 07, 2007
9.319
9.334
9.310
9.334
14,343
+0.08(+0.91%)
May 04, 2007
9.233
9.280
9.222
9.250
17,718
+0.06(+0.64%)
May 03, 2007
9.165
9.190
9.162
9.190
12,655
+0.02(+0.27%)
May 02, 2007
9.103
9.209
9.077
9.165
10,968
+0.10(+1.10%)
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.