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
China Yuchai International
(NY:
CYD
)
8.270
-0.070 (-0.84%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 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, 2009
3.287
3.463
2.944
3.463
462,810
+0.21(+6.34%)
Apr 29, 2009
3.098
3.287
3.098
3.256
420,531
+0.20(+6.47%)
Apr 28, 2009
3.116
3.173
2.971
3.058
285,451
-0.03(-0.85%)
Apr 27, 2009
2.812
3.142
2.755
3.085
563,485
+0.18(+6.36%)
Apr 24, 2009
2.812
2.971
2.777
2.900
210,502
+0.13(+4.60%)
Apr 23, 2009
2.782
2.847
2.672
2.773
81,714
-0.04(-1.56%)
Apr 22, 2009
2.808
2.944
2.724
2.817
190,422
+0.01(+0.31%)
Apr 21, 2009
2.667
2.878
2.628
2.808
363,037
+0.12(+4.41%)
Apr 20, 2009
3.028
3.028
2.667
2.689
375,473
-0.28(-9.33%)
Apr 17, 2009
3.239
3.239
2.896
2.966
462,947
-0.10(-3.30%)
Apr 16, 2009
3.021
3.287
2.949
3.067
1,282,855
+0.09(+2.95%)
Apr 15, 2009
2.325
2.988
2.294
2.979
896,338
+0.68(+29.39%)
Apr 14, 2009
2.092
2.353
2.092
2.303
291,010
+0.18(+8.49%)
Apr 13, 2009
2.197
2.197
2.122
2.122
105,132
-0.05(-2.23%)
Apr 09, 2009
2.065
2.224
2.030
2.171
156,246
+0.15(+7.63%)
Apr 08, 2009
2.017
2.021
1.969
2.017
57,801
+0.00(+0.22%)
Apr 07, 2009
2.061
2.074
2.004
2.013
66,676
-0.04(-2.14%)
Apr 06, 2009
2.140
2.140
2.048
2.057
67,186
-0.09(-4.10%)
Apr 03, 2009
2.079
2.184
2.052
2.144
96,216
+0.08(+4.05%)
Apr 02, 2009
2.166
2.246
2.061
2.061
198,880
-0.04(-2.09%)
Apr 01, 2009
2.105
2.127
2.021
2.105
69,261
+0.03(+1.27%)
Mar 31, 2009
2.127
2.149
2.035
2.079
81,682
-0.11(-5.02%)
Mar 30, 2009
2.096
2.188
1.894
2.188
256,939
-0.03(-1.39%)
Mar 26, 2009
2.307
2.373
2.215
2.219
295,632
-0.04(-1.75%)
Mar 25, 2009
2.149
2.355
2.144
2.259
217,365
+0.11(+4.90%)
Mar 24, 2009
2.412
2.412
2.144
2.153
287,134
-0.25(-10.42%)
Mar 23, 2009
2.241
2.408
2.237
2.404
558,181
+0.17(+7.68%)
Mar 20, 2009
1.780
2.232
1.762
2.232
779,847
+0.44(+24.21%)
Mar 19, 2009
1.898
1.912
1.793
1.797
176,183
-0.08(-4.22%)
Mar 18, 2009
1.859
1.894
1.828
1.876
210,397
+0.01(+0.47%)
Mar 17, 2009
1.758
1.876
1.740
1.868
85,334
+0.11(+6.52%)
Mar 16, 2009
1.788
1.788
1.727
1.753
322,764
+0.04(+2.31%)
Mar 13, 2009
1.745
1.758
1.682
1.714
0
+0.01(+0.51%)
Mar 12, 2009
1.617
1.709
1.586
1.705
80,453
+0.06(+3.47%)
Mar 11, 2009
1.639
1.723
1.569
1.648
108,475
+0.02(+1.35%)
Mar 10, 2009
1.538
1.639
1.512
1.626
111,543
+0.09(+5.71%)
Mar 09, 2009
1.564
1.767
1.512
1.538
255,323
-0.03(-1.69%)
Mar 06, 2009
1.674
1.674
1.564
1.564
0
-0.02(-1.38%)
Mar 05, 2009
1.639
1.687
1.564
1.586
584,100
-0.11(-6.23%)
Mar 04, 2009
1.547
1.802
1.476
1.692
464,776
+0.07(+4.39%)
Mar 02, 2009
1.709
1.890
1.586
1.621
289,986
-0.18(-9.83%)
Feb 27, 2009
1.507
1.797
1.472
1.797
0
+0.27(+17.87%)
Feb 26, 2009
1.551
1.595
1.463
1.525
129,345
-0.03(-1.70%)
Feb 25, 2009
1.547
1.600
1.476
1.551
83,165
+0.00(+0.00%)
Feb 24, 2009
1.450
1.564
1.415
1.551
123,349
+0.08(+5.37%)
Feb 23, 2009
1.520
1.538
1.393
1.472
145,500
-0.01(-0.59%)
Feb 20, 2009
1.569
1.569
1.411
1.481
0
-0.06(-4.05%)
Feb 19, 2009
1.683
1.696
1.542
1.543
233,022
-0.17(-9.71%)
Feb 18, 2009
1.709
1.714
1.613
1.709
122,407
+0.04(+2.37%)
Feb 17, 2009
1.736
1.758
1.652
1.670
148,584
-0.18(-9.52%)
Feb 13, 2009
1.762
1.846
1.683
1.846
0
+0.10(+5.79%)
Feb 12, 2009
1.810
1.824
1.635
1.745
107,442
-0.07(-3.64%)
Feb 11, 2009
1.863
1.863
1.802
1.810
87,426
-0.04(-1.90%)
Feb 10, 2009
1.929
1.969
1.846
1.846
118,561
-0.06(-3.00%)
Feb 09, 2009
1.868
1.916
1.824
1.903
85,293
+0.00(+0.23%)
Feb 06, 2009
1.890
1.903
1.868
1.898
92,452
+0.04(+2.37%)
Feb 05, 2009
1.868
1.916
1.828
1.854
55,890
-0.07(-3.43%)
Feb 04, 2009
1.912
1.942
1.907
1.920
56,245
+0.02(+1.16%)
Feb 03, 2009
1.885
1.929
1.855
1.898
46,614
+0.01(+0.47%)
Feb 02, 2009
1.837
1.986
1.837
1.890
104,202
+0.00(+0.23%)
Jan 30, 2009
1.793
2.008
1.793
1.885
0
+0.15(+8.61%)
Jan 29, 2009
1.723
1.793
1.705
1.736
85,248
-0.04(-2.23%)
Jan 28, 2009
1.793
1.815
1.723
1.775
49,386
+0.04(+2.02%)
Jan 27, 2009
1.863
1.863
1.643
1.740
78,587
+0.10(+5.88%)
Jan 26, 2009
1.758
1.802
1.613
1.643
77,076
+0.04(+2.19%)
Jan 23, 2009
1.578
1.661
1.538
1.608
52,795
+0.01(+0.83%)
Jan 22, 2009
1.613
1.740
1.573
1.595
107,060
-0.07(-4.22%)
Jan 21, 2009
1.687
1.740
1.564
1.665
100,101
+0.04(+2.16%)
Jan 20, 2009
1.802
1.841
1.538
1.630
158,517
-0.22(-11.67%)
Jan 16, 2009
1.868
1.920
1.793
1.846
0
-0.02(-1.18%)
Jan 15, 2009
1.872
1.916
1.767
1.868
146,090
+0.01(+0.71%)
Jan 14, 2009
1.846
1.942
1.810
1.854
170,020
+0.01(+0.48%)
Jan 13, 2009
1.881
1.881
1.767
1.846
203,249
-0.03(-1.64%)
Jan 12, 2009
2.087
2.087
1.872
1.876
88,336
-0.21(-10.10%)
Jan 09, 2009
2.140
2.140
1.920
2.087
60,546
-0.01(-0.63%)
Jan 08, 2009
1.925
2.127
1.907
2.100
474,428
+0.14(+6.90%)
Jan 07, 2009
2.171
2.171
1.942
1.965
77,030
-0.18(-8.56%)
Jan 06, 2009
2.021
2.171
1.977
2.149
139,258
+0.13(+6.30%)
Jan 05, 2009
1.907
2.021
1.802
2.021
223,858
+0.21(+11.65%)
Jan 02, 2009
1.683
1.850
1.683
1.810
0
+0.12(+7.29%)
Jan 01, 2009
1.736
1.758
1.670
1.687
0
+0.00(+0.00%)
Dec 31, 2008
1.736
1.758
1.670
1.687
448,692
-0.09(-5.19%)
Dec 30, 2008
1.569
1.780
1.560
1.780
252,249
+0.20(+12.50%)
Dec 29, 2008
1.635
1.648
1.538
1.582
165,009
-0.06(-3.49%)
Dec 26, 2008
1.683
1.753
1.639
1.639
0
-0.05(-2.86%)
Dec 24, 2008
1.652
1.745
1.551
1.687
133,303
+0.03(+1.59%)
Dec 23, 2008
1.736
1.740
1.643
1.661
108,951
-0.07(-4.06%)
Dec 22, 2008
1.802
1.802
1.709
1.731
97,805
-0.07(-3.90%)
Dec 19, 2008
1.907
1.951
1.793
1.802
123,492
-0.10(-5.31%)
Dec 18, 2008
1.907
1.929
1.841
1.903
92,041
+0.04(+2.36%)
Dec 17, 2008
1.846
1.920
1.846
1.859
92,213
-0.00(-0.24%)
Dec 16, 2008
1.802
1.890
1.802
1.863
75,629
+0.04(+2.42%)
Dec 15, 2008
1.762
1.916
1.762
1.819
84,531
+0.04(+2.22%)
Dec 12, 2008
1.727
1.890
1.648
1.780
0
+0.00(+0.00%)
Dec 11, 2008
1.736
1.846
1.657
1.780
155,008
-0.01(-0.44%)
Dec 10, 2008
1.802
1.912
1.780
1.788
123,190
+0.01(+0.44%)
Dec 09, 2008
1.775
1.832
1.718
1.780
53,029
-0.01(-0.74%)
Dec 08, 2008
1.859
1.894
1.705
1.793
84,099
+0.04(+2.00%)
Dec 05, 2008
1.705
1.758
1.670
1.758
0
+0.04(+2.30%)
Dec 04, 2008
1.683
1.793
1.630
1.718
71,587
-0.04(-2.00%)
Dec 03, 2008
1.701
1.780
1.635
1.753
65,568
-0.00(-0.25%)
Dec 02, 2008
1.740
1.788
1.740
1.758
87,255
+0.08(+4.99%)
Dec 01, 2008
1.846
1.951
1.674
1.674
235,511
-0.28(-14.38%)
Nov 28, 2008
1.731
1.955
1.731
1.955
64,152
+0.18(+10.15%)
Nov 26, 2008
1.578
1.793
1.484
1.775
235,302
+0.14(+8.60%)
Nov 25, 2008
1.692
1.692
1.582
1.635
134,984
-0.06(-3.38%)
Nov 24, 2008
1.402
1.692
1.402
1.692
300,411
+0.36(+27.48%)
Nov 21, 2008
1.200
1.336
1.165
1.327
608,775
+0.18(+15.71%)
Nov 20, 2008
1.582
1.600
1.094
1.147
2,060,589
-0.47(-29.27%)
Nov 19, 2008
1.635
1.657
1.569
1.622
207,311
-0.03(-1.60%)
Nov 18, 2008
1.635
1.749
1.538
1.648
300,930
-0.05(-2.85%)
Nov 17, 2008
1.582
1.740
1.582
1.696
101,653
+0.05(+2.93%)
Nov 14, 2008
1.890
1.907
1.617
1.648
0
-0.20(-10.93%)
Nov 13, 2008
1.797
1.864
1.670
1.850
275,187
+0.05(+2.93%)
Nov 12, 2008
1.982
2.008
1.797
1.797
212,457
-0.19(-9.51%)
Nov 11, 2008
2.109
2.193
1.986
1.986
155,706
-0.10(-4.64%)
Nov 10, 2008
2.197
2.351
2.083
2.083
219,243
-0.00(-0.21%)
Nov 07, 2008
2.026
2.109
2.021
2.087
0
+0.11(+5.56%)
Nov 06, 2008
2.193
2.241
1.977
1.977
223,530
-0.22(-10.00%)
Nov 05, 2008
2.373
2.373
2.197
2.197
107,549
-0.19(-8.09%)
Nov 04, 2008
2.325
2.412
2.246
2.391
240,211
+0.11(+5.02%)
Nov 03, 2008
2.417
2.417
2.250
2.276
175,477
-0.08(-3.54%)
Oct 31, 2008
2.096
2.373
2.096
2.360
170,789
+0.25(+11.64%)
Oct 30, 2008
2.153
2.197
2.039
2.114
193,519
+0.04(+1.91%)
Oct 29, 2008
2.021
2.122
1.986
2.074
128,713
+0.05(+2.61%)
Oct 28, 2008
1.947
2.035
1.867
2.021
284,470
+0.14(+7.23%)
Oct 27, 2008
2.043
2.043
1.872
1.885
147,835
-0.14(-6.74%)
Oct 24, 2008
2.030
2.030
1.894
2.021
0
-0.13(-5.93%)
Oct 23, 2008
2.197
2.219
1.991
2.149
228,484
-0.07(-2.98%)
Oct 22, 2008
2.325
2.338
2.131
2.215
142,910
-0.15(-6.49%)
Oct 21, 2008
2.373
2.470
2.342
2.369
97,964
-0.04(-1.46%)
Oct 20, 2008
2.360
2.465
2.338
2.404
78,086
+0.07(+2.82%)
Oct 17, 2008
2.158
2.478
2.158
2.338
0
+0.11(+4.72%)
Oct 16, 2008
2.215
2.291
2.087
2.232
227,674
+0.02(+0.79%)
Oct 15, 2008
2.439
2.439
2.215
2.215
303,260
-0.29(-11.73%)
Oct 14, 2008
2.716
2.786
2.417
2.509
647,525
-0.07(-2.73%)
Oct 13, 2008
2.197
2.579
2.197
2.579
379,651
+0.49(+23.58%)
Oct 10, 2008
2.004
2.162
1.727
2.087
0
-0.09(-4.23%)
Oct 09, 2008
2.382
2.448
2.136
2.180
568,587
-0.20(-8.32%)
Oct 08, 2008
2.470
2.527
2.224
2.377
1,001,655
-0.13(-5.25%)
Oct 07, 2008
2.681
2.703
2.434
2.509
464,355
-0.16(-6.09%)
Oct 06, 2008
2.870
2.922
2.492
2.672
790,914
-0.29(-9.79%)
Oct 03, 2008
3.212
3.234
2.933
2.962
0
-0.16(-5.07%)
Oct 02, 2008
3.208
3.230
2.997
3.120
439,428
-0.14(-4.31%)
Oct 01, 2008
3.283
3.379
3.199
3.261
289,396
-0.07(-2.24%)
Sep 30, 2008
3.217
3.362
3.124
3.335
485,180
+0.12(+3.83%)
Sep 29, 2008
3.502
3.502
3.133
3.212
497,707
-0.37(-10.42%)
Sep 26, 2008
3.537
3.608
3.432
3.586
0
-0.06(-1.69%)
Sep 25, 2008
3.573
3.669
3.520
3.647
250,126
+0.12(+3.49%)
Sep 24, 2008
3.643
3.704
3.520
3.524
302,286
-0.08(-2.20%)
Sep 23, 2008
3.625
3.691
3.603
3.603
362,158
-0.06(-1.68%)
Sep 22, 2008
3.801
3.814
3.634
3.665
312,797
-0.14(-3.58%)
Sep 19, 2008
3.753
3.801
3.502
3.801
0
+0.36(+10.47%)
Sep 18, 2008
3.401
3.524
3.182
3.441
948,742
+0.05(+1.56%)
Sep 17, 2008
3.515
3.515
3.274
3.388
662,588
-0.16(-4.58%)
Sep 16, 2008
3.669
3.713
3.529
3.551
365,956
-0.16(-4.27%)
Sep 15, 2008
3.792
3.876
3.674
3.709
223,532
-0.21(-5.38%)
Sep 12, 2008
3.867
3.977
3.823
3.920
0
+0.04(+1.02%)
Sep 11, 2008
3.827
3.981
3.770
3.880
337,863
-0.01(-0.23%)
Sep 10, 2008
3.893
3.924
3.735
3.889
503,258
+0.01(+0.23%)
Sep 09, 2008
4.025
4.135
3.858
3.880
682,452
-0.23(-5.56%)
Sep 08, 2008
4.170
4.276
4.029
4.109
228,944
-0.03(-0.64%)
Sep 05, 2008
4.161
4.210
4.096
4.135
0
-0.07(-1.57%)
Sep 04, 2008
4.245
4.306
4.139
4.201
414,105
-0.10(-2.25%)
Sep 03, 2008
4.324
4.408
4.267
4.298
167,647
-0.04(-0.81%)
Sep 02, 2008
4.614
4.645
4.328
4.333
425,444
-0.18(-3.90%)
Aug 29, 2008
4.394
4.548
4.372
4.509
0
+0.06(+1.38%)
Aug 28, 2008
4.381
4.610
4.320
4.447
841,688
+0.11(+2.53%)
Aug 27, 2008
4.337
4.386
4.271
4.337
194,028
+0.00(+0.00%)
Aug 26, 2008
4.280
4.350
4.271
4.337
255,030
+0.02(+0.51%)
Aug 25, 2008
4.386
4.394
4.284
4.315
212,350
-0.08(-1.80%)
Aug 22, 2008
4.416
4.438
4.328
4.394
0
-0.00(-0.10%)
Aug 21, 2008
4.473
4.473
4.328
4.399
271,542
-0.05(-1.09%)
Aug 20, 2008
4.460
4.478
4.306
4.447
335,105
+0.00(+0.00%)
Aug 19, 2008
4.535
4.539
4.372
4.447
305,353
-0.06(-1.27%)
Aug 18, 2008
4.763
4.763
4.473
4.504
225,357
-0.17(-3.57%)
Aug 15, 2008
4.772
4.772
4.588
4.671
0
-0.05(-1.12%)
Aug 14, 2008
4.636
4.785
4.601
4.724
255,865
+0.09(+1.99%)
Aug 13, 2008
4.790
4.825
4.491
4.632
389,004
-0.15(-3.04%)
Aug 12, 2008
4.812
4.834
4.724
4.777
309,864
-0.11(-2.25%)
Aug 11, 2008
4.680
5.124
4.662
4.887
1,029,548
+0.22(+4.61%)
Aug 08, 2008
3.951
4.834
3.951
4.671
1,751,660
+0.86(+22.61%)
Aug 07, 2008
3.858
3.915
3.810
3.810
494,271
-0.09(-2.36%)
Aug 06, 2008
3.788
3.933
3.788
3.902
451,516
+0.07(+1.72%)
Aug 05, 2008
3.823
3.898
3.814
3.836
477,780
+0.00(+0.00%)
Aug 04, 2008
3.929
3.942
3.810
3.836
341,015
-0.12(-3.11%)
Aug 01, 2008
4.012
4.012
3.911
3.959
181,415
-0.07(-1.74%)
Jul 31, 2008
3.972
4.074
3.911
4.030
229,613
+0.09(+2.23%)
Jul 30, 2008
3.977
4.021
3.911
3.942
609,829
-0.01(-0.22%)
Jul 29, 2008
3.951
3.955
3.814
3.951
474,439
+0.15(+3.93%)
Jul 28, 2008
3.845
3.946
3.788
3.801
371,607
-0.08(-2.15%)
Jul 25, 2008
3.845
3.968
3.845
3.885
134,957
+0.05(+1.26%)
Jul 24, 2008
4.034
4.034
3.830
3.836
266,868
-0.16(-4.07%)
Jul 23, 2008
3.972
4.126
3.951
3.999
281,079
+0.05(+1.34%)
Jul 22, 2008
3.972
3.972
3.876
3.946
560,907
-0.04(-0.99%)
Jul 21, 2008
4.122
4.197
3.959
3.986
436,347
-0.16(-3.82%)
Jul 18, 2008
4.157
4.284
4.100
4.144
606,859
-0.03(-0.74%)
Jul 17, 2008
4.113
4.179
3.889
4.175
577,967
+0.02(+0.42%)
Jul 16, 2008
3.863
4.175
3.801
4.157
629,161
+0.35(+9.24%)
Jul 15, 2008
3.762
3.858
3.621
3.805
540,874
+0.04(+1.17%)
Jul 14, 2008
3.832
3.929
3.762
3.762
490,409
-0.09(-2.39%)
Jul 11, 2008
3.836
3.920
3.832
3.854
511,753
+0.01(+0.34%)
Jul 10, 2008
3.999
4.021
3.836
3.841
584,246
-0.17(-4.27%)
Jul 09, 2008
4.008
4.122
4.003
4.012
289,085
-0.03(-0.76%)
Jul 08, 2008
4.038
4.060
3.977
4.043
475,429
+0.04(+0.88%)
Jul 07, 2008
4.082
4.131
3.999
4.008
451,275
-0.08(-1.94%)
Jul 04, 2008
4.223
4.223
4.065
4.087
388,060
+0.00(+0.00%)
Jul 03, 2008
4.223
4.223
4.065
4.087
388,060
-0.13(-3.12%)
Jul 02, 2008
4.482
4.482
4.179
4.219
340,983
-0.23(-5.23%)
Jul 01, 2008
4.302
4.495
3.977
4.451
480,952
+0.08(+1.81%)
Jun 30, 2008
4.372
4.465
4.350
4.372
201,697
-0.07(-1.49%)
Jun 27, 2008
4.394
4.588
4.267
4.438
548,662
+0.03(+0.70%)
Jun 26, 2008
4.583
4.583
4.399
4.408
306,070
-0.21(-4.48%)
Jun 25, 2008
4.504
4.614
4.443
4.614
288,837
+0.15(+3.24%)
Jun 24, 2008
4.623
4.632
4.469
4.469
336,746
-0.19(-4.06%)
Jun 23, 2008
4.816
4.816
4.570
4.658
223,678
-0.10(-2.12%)
Jun 20, 2008
4.843
4.856
4.728
4.759
174,428
-0.09(-1.81%)
Jun 19, 2008
4.834
4.878
4.702
4.847
438,085
-0.07(-1.52%)
Jun 18, 2008
4.930
4.970
4.834
4.922
402,207
-0.03(-0.53%)
Jun 17, 2008
5.067
5.067
4.904
4.948
126,703
-0.08(-1.66%)
Jun 16, 2008
4.728
5.071
4.728
5.032
268,115
+0.30(+6.31%)
Jun 13, 2008
4.768
4.785
4.702
4.733
177,084
-0.03(-0.55%)
Jun 12, 2008
4.535
4.768
4.513
4.759
193,899
+0.19(+4.13%)
Jun 11, 2008
4.575
4.636
4.443
4.570
489,993
-0.03(-0.57%)
Jun 10, 2008
4.504
4.614
4.482
4.596
557,380
-0.02(-0.48%)
Jun 09, 2008
4.816
4.834
4.618
4.618
392,395
-0.24(-4.89%)
Jun 06, 2008
5.053
5.093
4.847
4.856
198,896
-0.22(-4.33%)
Jun 05, 2008
4.966
5.108
4.944
5.075
130,517
+0.13(+2.67%)
Jun 04, 2008
4.944
5.053
4.900
4.944
181,255
+0.01(+0.18%)
Jun 03, 2008
4.944
4.970
4.878
4.935
131,580
-0.00(-0.09%)
Jun 02, 2008
4.922
5.027
4.922
4.939
178,864
-0.00(-0.09%)
May 30, 2008
5.067
5.115
4.944
4.944
133,428
-0.15(-3.02%)
May 29, 2008
5.010
5.141
5.005
5.097
194,331
+0.01(+0.26%)
May 28, 2008
4.988
5.141
4.908
5.084
372,956
+0.14(+2.75%)
May 27, 2008
5.010
5.080
4.900
4.948
257,974
-0.08(-1.66%)
May 26, 2008
5.053
5.097
4.992
5.032
0
+0.00(+0.00%)
May 23, 2008
5.053
5.097
4.992
5.032
214,282
-0.08(-1.63%)
May 22, 2008
5.053
5.137
5.053
5.115
217,868
+0.04(+0.69%)
May 21, 2008
5.242
5.242
5.053
5.080
548,202
-0.04(-0.77%)
May 20, 2008
5.097
5.124
4.922
5.119
421,817
+0.02(+0.43%)
May 19, 2008
5.172
5.264
4.957
5.097
818,199
-0.13(-2.44%)
May 16, 2008
4.777
5.251
4.706
5.225
1,178,642
+0.49(+10.40%)
May 15, 2008
4.614
4.772
4.438
4.733
929,986
+0.33(+7.59%)
May 14, 2008
4.227
4.478
4.227
4.399
599,984
+0.15(+3.41%)
May 13, 2008
4.179
4.271
4.126
4.254
212,550
+0.02(+0.52%)
May 12, 2008
4.087
4.245
4.025
4.232
204,924
+0.11(+2.67%)
May 09, 2008
3.964
4.144
3.964
4.122
80,148
+0.08(+1.96%)
May 08, 2008
4.043
4.096
4.003
4.043
116,872
+0.03(+0.77%)
May 07, 2008
4.025
4.126
3.955
4.012
247,643
-0.05(-1.30%)
May 06, 2008
3.999
4.131
3.981
4.065
324,207
+0.03(+0.76%)
May 05, 2008
4.148
4.175
3.994
4.034
278,735
-0.12(-2.86%)
May 02, 2008
4.219
4.219
4.109
4.153
134,099
-0.05(-1.25%)
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.