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
Nokia Corp ADR
(NY:
NOK
)
3.910
-0.040 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2014
5.531
5.628
5.512
5.598
35,412,040
+0.05(+0.94%)
Apr 29, 2014
5.493
5.583
5.352
5.546
88,802,896
+0.30(+5.69%)
Apr 28, 2014
5.381
5.389
5.225
5.247
56,249,192
-0.18(-3.30%)
Apr 25, 2014
5.538
5.549
5.374
5.426
17,297,040
-0.02(-0.41%)
Apr 24, 2014
5.441
5.471
5.374
5.449
24,525,020
+0.00(+0.00%)
Apr 23, 2014
5.516
5.516
5.426
5.449
12,739,966
-0.13(-2.28%)
Apr 22, 2014
5.631
5.635
5.561
5.576
23,079,628
+0.03(+0.54%)
Apr 21, 2014
5.486
5.561
5.449
5.546
21,547,124
+0.07(+1.23%)
Apr 17, 2014
5.516
5.478
5.478
5.478
22,178,570
+0.03(+0.55%)
Apr 16, 2014
5.374
5.471
5.367
5.449
29,595,272
+0.11(+2.10%)
Apr 15, 2014
5.430
5.478
5.269
5.337
35,880,368
-0.14(-2.59%)
Apr 14, 2014
5.456
5.493
5.411
5.478
23,011,114
-0.05(-0.94%)
Apr 11, 2014
5.590
5.661
5.501
5.531
23,401,864
-0.17(-3.01%)
Apr 10, 2014
5.829
5.852
5.650
5.702
22,564,824
-0.13(-2.18%)
Apr 09, 2014
5.736
5.852
5.687
5.829
43,341,684
+0.17(+3.03%)
Apr 08, 2014
5.665
5.807
5.613
5.658
90,992,088
+0.27(+4.99%)
Apr 07, 2014
5.478
5.516
5.329
5.389
33,268,626
-0.10(-1.77%)
Apr 04, 2014
5.702
5.709
5.434
5.486
51,985,468
-0.20(-3.54%)
Apr 03, 2014
5.755
5.777
5.635
5.687
19,682,406
-0.01(-0.13%)
Apr 02, 2014
5.691
5.717
5.643
5.695
31,469,260
+0.06(+1.06%)
Apr 01, 2014
5.590
5.699
5.561
5.635
49,344,844
+0.16(+2.86%)
Mar 31, 2014
5.523
5.553
5.460
5.478
25,361,990
+0.00(+0.00%)
Mar 28, 2014
5.478
5.516
5.434
5.478
19,744,066
+0.05(+0.96%)
Mar 27, 2014
5.434
5.456
5.381
5.426
20,729,394
-0.03(-0.55%)
Mar 26, 2014
5.531
5.561
5.441
5.456
24,325,744
+0.00(+0.00%)
Mar 25, 2014
5.441
5.463
5.367
5.456
24,841,932
+0.07(+1.25%)
Mar 24, 2014
5.381
5.475
5.284
5.389
51,024,896
+0.04(+0.70%)
Mar 21, 2014
5.523
5.534
5.329
5.352
44,954,948
-0.20(-3.63%)
Mar 20, 2014
5.523
5.658
5.501
5.553
40,555,888
-0.07(-1.33%)
Mar 19, 2014
5.706
5.710
5.576
5.628
15,350,341
-0.10(-1.69%)
Mar 18, 2014
5.699
5.766
5.673
5.725
18,726,960
+0.05(+0.92%)
Mar 17, 2014
5.680
5.740
5.665
5.673
12,823,955
+0.04(+0.80%)
Mar 14, 2014
5.590
5.687
5.576
5.628
23,943,828
-0.01(-0.26%)
Mar 13, 2014
5.807
5.829
5.583
5.643
23,958,810
-0.14(-2.45%)
Mar 12, 2014
5.770
5.785
5.695
5.785
18,593,260
-0.04(-0.77%)
Mar 11, 2014
5.844
5.911
5.814
5.829
23,232,650
-0.08(-1.39%)
Mar 10, 2014
5.919
5.956
5.874
5.911
34,309,076
-0.02(-0.38%)
Mar 07, 2014
5.949
6.016
5.867
5.934
43,361,960
+0.10(+1.66%)
Mar 06, 2014
5.829
5.889
5.822
5.837
9,464,975
+0.02(+0.39%)
Mar 05, 2014
5.792
5.859
5.792
5.814
21,512,686
+0.07(+1.17%)
Mar 04, 2014
5.706
5.785
5.706
5.747
25,986,610
+0.08(+1.45%)
Mar 03, 2014
5.598
5.665
5.561
5.665
22,434,854
+0.01(+0.13%)
Feb 28, 2014
5.755
5.829
5.658
5.658
30,208,010
-0.08(-1.43%)
Feb 27, 2014
5.680
5.770
5.650
5.740
14,367,569
+0.04(+0.79%)
Feb 26, 2014
5.762
5.770
5.635
5.695
13,441,454
-0.01(-0.13%)
Feb 25, 2014
5.673
5.770
5.658
5.702
26,974,344
+0.01(+0.26%)
Feb 24, 2014
5.583
5.710
5.568
5.687
22,205,338
+0.12(+2.14%)
Feb 21, 2014
5.546
5.590
5.501
5.568
19,926,472
+0.11(+2.05%)
Feb 20, 2014
5.411
5.471
5.381
5.456
20,619,624
+0.03(+0.55%)
Feb 19, 2014
5.501
5.516
5.404
5.426
16,162,853
-0.04(-0.82%)
Feb 18, 2014
5.396
5.523
5.385
5.471
38,449,744
+0.14(+2.66%)
Feb 14, 2014
5.359
5.329
5.329
5.329
25,752,452
-0.04(-0.83%)
Feb 13, 2014
5.322
5.456
5.307
5.374
30,255,130
+0.04(+0.70%)
Feb 12, 2014
5.322
5.389
5.314
5.337
24,762,006
-0.18(-3.25%)
Feb 11, 2014
5.452
5.538
5.449
5.516
23,765,764
+0.01(+0.14%)
Feb 10, 2014
5.534
5.590
5.456
5.508
38,197,264
-0.21(-3.66%)
Feb 07, 2014
5.232
5.755
5.240
5.717
65,426,728
+0.49(+9.27%)
Feb 06, 2014
4.993
5.262
5.128
5.232
26,472,706
+0.24(+4.78%)
Feb 05, 2014
5.064
5.090
4.971
4.993
39,290,440
-0.07(-1.33%)
Feb 04, 2014
5.038
5.083
5.016
5.061
14,925,433
+0.09(+1.80%)
Feb 03, 2014
5.113
5.113
4.956
4.971
23,857,842
-0.19(-3.76%)
Jan 31, 2014
5.158
5.225
5.128
5.165
18,949,222
-0.08(-1.56%)
Jan 30, 2014
5.255
5.292
5.202
5.247
33,748,792
-0.01(-0.14%)
Jan 29, 2014
5.225
5.337
5.210
5.255
38,678,120
+0.03(+0.57%)
Jan 28, 2014
5.210
5.240
5.180
5.225
23,798,924
+0.05(+1.01%)
Jan 27, 2014
5.202
5.262
5.083
5.172
36,979,888
+0.05(+1.02%)
Jan 24, 2014
5.269
5.292
5.105
5.120
44,340,916
-0.13(-2.42%)
Jan 23, 2014
5.404
5.411
5.135
5.247
119,930,912
-0.50(-8.70%)
Jan 22, 2014
5.867
5.882
5.695
5.747
34,218,548
-0.07(-1.28%)
Jan 21, 2014
5.867
5.874
5.770
5.822
15,143,120
+0.01(+0.13%)
Jan 17, 2014
5.874
5.814
5.814
5.814
25,944,980
-0.11(-1.89%)
Jan 16, 2014
5.941
5.979
5.874
5.926
18,345,988
-0.04(-0.63%)
Jan 15, 2014
5.926
5.986
5.934
5.964
11,782,929
+0.04(+0.63%)
Jan 14, 2014
5.919
5.949
5.852
5.926
27,834,588
-0.03(-0.50%)
Jan 13, 2014
6.038
6.083
5.926
5.956
28,246,852
-0.15(-2.45%)
Jan 10, 2014
6.098
6.120
6.046
6.105
23,518,982
+0.10(+1.61%)
Jan 09, 2014
6.076
6.102
5.979
6.008
32,210,140
-0.04(-0.74%)
Jan 08, 2014
5.964
6.053
5.949
6.053
24,320,088
+0.05(+0.87%)
Jan 07, 2014
5.949
6.023
5.919
6.001
36,251,152
+0.01(+0.25%)
Jan 06, 2014
6.001
6.016
5.956
5.986
18,493,516
-0.01(-0.12%)
Jan 03, 2014
5.993
6.016
5.934
5.993
24,113,410
+0.07(+1.13%)
Jan 02, 2014
5.993
6.001
5.919
5.926
30,174,012
-0.13(-2.10%)
Dec 31, 2013
5.986
6.053
6.053
6.053
18,443,644
+0.09(+1.50%)
Dec 30, 2013
5.964
5.997
5.934
5.964
17,324,064
-0.05(-0.87%)
Dec 27, 2013
5.956
6.031
5.949
6.016
20,817,898
+0.13(+2.15%)
Dec 26, 2013
5.844
5.919
5.837
5.889
14,538,202
+0.04(+0.77%)
Dec 24, 2013
5.807
5.844
5.770
5.844
7,889,690
+0.03(+0.51%)
Dec 23, 2013
5.814
5.867
5.792
5.814
17,152,250
-0.01(-0.26%)
Dec 20, 2013
5.777
5.882
5.770
5.829
36,536,100
+0.06(+1.03%)
Dec 19, 2013
5.665
5.785
5.658
5.770
26,770,824
+0.01(+0.26%)
Dec 18, 2013
5.673
5.755
5.583
5.755
57,740,944
+0.26(+4.76%)
Dec 17, 2013
5.501
5.561
5.456
5.493
44,521,372
-0.07(-1.34%)
Dec 16, 2013
5.605
5.658
5.538
5.568
28,617,066
-0.06(-1.06%)
Dec 13, 2013
5.695
5.710
5.613
5.628
31,344,526
-0.13(-2.20%)
Dec 12, 2013
5.807
5.859
5.697
5.755
26,633,898
-0.01(-0.26%)
Dec 11, 2013
5.934
5.949
5.755
5.770
43,001,032
-0.14(-2.40%)
Dec 10, 2013
5.882
5.933
5.852
5.911
23,931,794
-0.06(-1.00%)
Dec 09, 2013
6.031
6.061
5.941
5.971
42,878,064
+0.09(+1.52%)
Dec 06, 2013
5.844
5.949
5.844
5.882
35,984,036
+0.11(+1.94%)
Dec 05, 2013
5.896
5.911
5.770
5.770
23,347,154
-0.13(-2.15%)
Dec 04, 2013
5.751
5.911
5.740
5.896
26,591,648
+0.07(+1.15%)
Dec 03, 2013
5.777
5.837
5.740
5.829
31,765,198
-0.12(-2.01%)
Dec 02, 2013
5.971
5.993
5.926
5.949
18,370,462
-0.07(-1.12%)
Nov 29, 2013
6.046
6.068
6.001
6.016
13,058,953
+0.04(+0.62%)
Nov 27, 2013
5.993
6.031
5.941
5.979
19,767,618
+0.06(+1.01%)
Nov 26, 2013
6.031
6.046
5.911
5.919
33,846,588
-0.13(-2.10%)
Nov 25, 2013
6.001
6.053
5.971
6.046
37,662,416
+0.01(+0.12%)
Nov 22, 2013
5.979
6.105
5.941
6.038
50,072,280
+0.10(+1.76%)
Nov 21, 2013
5.960
5.960
5.896
5.934
35,381,120
+0.01(+0.13%)
Nov 20, 2013
5.971
5.986
5.792
5.926
36,678,152
+0.10(+1.79%)
Nov 19, 2013
5.956
5.993
5.785
5.822
32,716,114
-0.19(-3.23%)
Nov 18, 2013
6.038
6.068
5.979
6.016
42,425,064
+0.04(+0.75%)
Nov 15, 2013
5.956
5.979
5.889
5.971
36,060,268
+0.08(+1.39%)
Nov 14, 2013
5.949
5.956
5.867
5.889
27,594,460
-0.04(-0.63%)
Nov 13, 2013
5.751
5.926
5.740
5.926
34,808,784
+0.17(+2.98%)
Nov 12, 2013
5.673
5.762
5.673
5.755
27,691,178
-0.02(-0.39%)
Nov 11, 2013
5.762
5.799
5.740
5.777
18,646,844
+0.07(+1.18%)
Nov 08, 2013
5.546
5.762
5.538
5.710
35,402,196
+0.08(+1.46%)
Nov 07, 2013
5.867
5.867
5.613
5.628
55,210,976
-0.27(-4.56%)
Nov 06, 2013
5.889
5.964
5.874
5.896
35,374,536
+0.15(+2.60%)
Nov 05, 2013
5.758
5.807
5.717
5.747
29,407,324
-0.04(-0.65%)
Nov 04, 2013
5.792
5.837
5.747
5.785
30,867,922
+0.10(+1.71%)
Nov 01, 2013
5.687
5.747
5.650
5.687
30,261,782
-0.01(-0.13%)
Oct 31, 2013
5.643
5.740
5.609
5.695
42,422,856
+0.01(+0.13%)
Oct 30, 2013
5.755
5.796
5.643
5.687
67,576,472
+0.13(+2.28%)
Oct 29, 2013
5.434
5.590
5.411
5.561
119,343,864
+0.52(+10.37%)
Oct 28, 2013
5.128
5.143
5.016
5.038
48,245,864
-0.16(-3.16%)
Oct 25, 2013
5.266
5.314
5.187
5.202
34,529,876
-0.13(-2.52%)
Oct 24, 2013
5.337
5.408
5.284
5.337
34,607,376
-0.10(-1.92%)
Oct 23, 2013
5.456
5.501
5.419
5.441
43,611,928
-0.04(-0.82%)
Oct 22, 2013
5.374
5.531
5.344
5.486
87,492,880
+0.15(+2.80%)
Oct 21, 2013
5.355
5.396
5.322
5.337
22,374,364
+0.00(+0.00%)
Oct 18, 2013
5.367
5.374
5.307
5.337
31,389,896
+0.02(+0.42%)
Oct 17, 2013
5.329
5.352
5.262
5.314
43,509,312
+0.07(+1.28%)
Oct 16, 2013
5.221
5.277
5.165
5.247
41,057,444
+0.08(+1.59%)
Oct 15, 2013
5.046
5.195
5.038
5.165
61,109,968
+0.22(+4.53%)
Oct 14, 2013
4.926
4.978
4.911
4.941
29,633,288
-0.02(-0.45%)
Oct 11, 2013
4.934
4.971
4.896
4.963
21,537,266
+0.05(+1.06%)
Oct 10, 2013
4.870
4.941
4.866
4.911
41,964,312
+0.07(+1.39%)
Oct 09, 2013
4.852
4.866
4.643
4.844
84,726,864
-0.08(-1.67%)
Oct 08, 2013
4.993
5.008
4.874
4.926
40,451,820
-0.03(-0.60%)
Oct 07, 2013
4.934
5.001
4.911
4.956
43,890,024
-0.07(-1.34%)
Oct 04, 2013
4.986
5.038
4.963
5.023
29,920,698
+0.01(+0.30%)
Oct 03, 2013
5.008
5.016
4.904
5.008
38,727,052
+0.06(+1.21%)
Oct 02, 2013
4.993
4.993
4.912
4.949
60,138,936
+0.01(+0.15%)
Oct 01, 2013
4.971
5.038
4.911
4.941
48,784,492
+0.08(+1.71%)
Sep 30, 2013
4.881
4.926
4.852
4.858
34,335,160
-0.11(-2.27%)
Sep 27, 2013
4.949
5.001
4.926
4.971
26,300,064
+0.01(+0.30%)
Sep 26, 2013
4.926
4.971
4.904
4.956
22,489,124
+0.01(+0.15%)
Sep 25, 2013
4.934
5.001
4.919
4.949
33,575,580
+0.04(+0.76%)
Sep 24, 2013
4.934
4.963
4.881
4.911
41,324,676
-0.07(-1.35%)
Sep 23, 2013
4.896
5.016
4.814
4.978
68,409,880
+0.07(+1.37%)
Sep 20, 2013
4.993
5.031
4.866
4.911
51,871,872
-0.08(-1.64%)
Sep 19, 2013
5.023
5.061
4.889
4.993
74,585,816
-0.01(-0.30%)
Sep 18, 2013
4.859
5.031
4.814
5.008
84,673,864
+0.33(+7.02%)
Sep 17, 2013
4.669
4.754
4.643
4.680
42,916,472
+0.02(+0.48%)
Sep 16, 2013
4.710
4.762
4.643
4.657
80,552,896
-0.13(-2.65%)
Sep 13, 2013
4.807
4.829
4.635
4.784
135,785,040
+0.04(+0.79%)
Sep 12, 2013
4.531
4.829
4.508
4.747
175,327,408
+0.31(+6.89%)
Sep 11, 2013
4.322
4.441
4.322
4.441
109,019,496
+0.22(+5.12%)
Sep 10, 2013
4.157
4.239
4.142
4.225
57,616,900
+0.10(+2.54%)
Sep 09, 2013
4.090
4.128
4.075
4.120
58,687,920
+0.11(+2.79%)
Sep 06, 2013
4.079
4.094
3.986
4.008
78,486,896
-0.09(-2.19%)
Sep 05, 2013
4.083
4.142
4.060
4.098
137,540,224
+0.12(+3.00%)
Sep 04, 2013
3.874
4.001
3.859
3.978
217,299,824
+0.16(+4.10%)
Sep 03, 2013
4.068
4.166
3.710
3.821
790,178,560
+0.91(+31.28%)
Aug 30, 2013
2.918
2.933
2.889
2.911
28,834,000
-0.07(-2.50%)
Aug 29, 2013
2.941
3.008
2.937
2.986
17,667,732
+0.02(+0.76%)
Aug 28, 2013
2.915
2.978
2.903
2.963
26,953,336
-0.01(-0.50%)
Aug 27, 2013
3.000
3.030
2.963
2.978
28,368,520
-0.13(-4.32%)
Aug 26, 2013
3.083
3.120
3.075
3.112
17,429,578
+0.01(+0.24%)
Aug 23, 2013
3.060
3.127
3.053
3.105
32,043,288
+0.03(+0.97%)
Aug 22, 2013
3.030
3.083
3.023
3.075
24,874,024
+0.07(+2.23%)
Aug 21, 2013
2.971
3.030
2.956
3.008
39,940,920
-0.02(-0.74%)
Aug 20, 2013
3.015
3.053
3.008
3.030
22,954,376
-0.05(-1.70%)
Aug 19, 2013
3.075
3.105
3.060
3.083
14,314,400
-0.01(-0.24%)
Aug 16, 2013
3.098
3.105
3.053
3.090
14,666,137
+0.02(+0.73%)
Aug 15, 2013
3.071
3.090
3.038
3.068
18,272,440
-0.05(-1.67%)
Aug 14, 2013
3.105
3.127
3.090
3.120
14,248,203
+0.01(+0.48%)
Aug 13, 2013
3.112
3.127
3.075
3.105
22,246,196
-0.01(-0.48%)
Aug 12, 2013
3.105
3.150
3.090
3.120
18,533,556
+0.01(+0.24%)
Aug 09, 2013
3.112
3.142
3.098
3.112
26,585,540
+0.02(+0.72%)
Aug 08, 2013
3.098
3.104
3.075
3.090
17,389,916
+0.04(+1.22%)
Aug 07, 2013
3.075
3.083
3.030
3.053
15,456,418
+0.02(+0.74%)
Aug 06, 2013
3.083
3.127
3.023
3.030
24,458,470
-0.06(-1.93%)
Aug 05, 2013
2.986
3.101
2.978
3.090
35,640,532
+0.12(+4.02%)
Aug 02, 2013
2.963
2.986
2.963
2.971
12,848,924
+0.01(+0.25%)
Aug 01, 2013
2.967
2.986
2.956
2.963
11,646,483
+0.02(+0.76%)
Jul 31, 2013
2.956
2.978
2.926
2.941
20,441,124
-0.03(-1.00%)
Jul 30, 2013
2.989
3.000
2.956
2.971
13,027,015
+0.01(+0.25%)
Jul 29, 2013
2.978
2.993
2.956
2.963
12,471,879
-0.03(-1.00%)
Jul 26, 2013
3.000
3.008
2.978
2.993
14,959,504
-0.03(-0.99%)
Jul 25, 2013
2.978
3.038
2.978
3.023
21,561,232
+0.03(+1.00%)
Jul 24, 2013
3.000
3.015
2.963
2.993
28,378,134
+0.02(+0.75%)
Jul 23, 2013
2.986
3.008
2.971
2.971
18,204,318
+0.02(+0.76%)
Jul 22, 2013
2.978
3.000
2.941
2.948
27,449,890
-0.05(-1.74%)
Jul 19, 2013
2.978
3.030
2.971
3.000
42,192,232
-0.01(-0.25%)
Jul 18, 2013
2.900
3.038
2.896
3.008
87,219,032
-0.00(-0.12%)
Jul 17, 2013
3.038
3.045
2.986
3.012
42,221,052
+0.03(+0.87%)
Jul 16, 2013
3.023
3.053
2.963
2.986
36,725,992
-0.09(-2.91%)
Jul 15, 2013
3.068
3.105
3.045
3.075
23,420,262
-0.02(-0.72%)
Jul 12, 2013
3.090
3.112
3.068
3.098
30,120,790
-0.04(-1.43%)
Jul 11, 2013
3.157
3.165
3.038
3.142
53,739,320
+0.05(+1.69%)
Jul 10, 2013
3.042
3.105
3.023
3.090
41,039,236
-0.06(-1.90%)
Jul 09, 2013
3.157
3.198
3.142
3.150
50,591,368
+0.07(+2.18%)
Jul 08, 2013
3.053
3.098
3.045
3.083
41,965,268
+0.04(+1.23%)
Jul 05, 2013
3.004
3.053
2.971
3.045
43,832,948
+0.11(+3.82%)
Jul 03, 2013
2.889
2.971
2.874
2.933
25,638,056
+0.07(+2.61%)
Jul 02, 2013
2.903
2.911
2.851
2.859
20,287,336
-0.02(-0.78%)
Jul 01, 2013
2.948
2.956
2.840
2.881
47,719,720
+0.09(+3.21%)
Jun 28, 2013
2.814
2.821
2.762
2.791
26,484,340
-0.05(-1.84%)
Jun 27, 2013
2.915
2.926
2.821
2.844
32,250,932
-0.07(-2.56%)
Jun 26, 2013
2.870
2.918
2.851
2.918
31,079,334
+0.05(+1.82%)
Jun 25, 2013
2.866
2.881
2.821
2.866
31,221,388
+0.03(+1.05%)
Jun 24, 2013
2.851
2.874
2.829
2.836
53,817,960
-0.10(-3.31%)
Jun 21, 2013
2.870
2.941
2.851
2.933
48,272,256
+0.07(+2.61%)
Jun 20, 2013
2.896
2.971
2.821
2.859
84,010,464
-0.01(-0.52%)
Jun 19, 2013
2.847
2.903
2.829
2.874
57,699,216
-0.01(-0.26%)
Jun 18, 2013
2.754
3.075
2.739
2.881
177,563,024
+0.13(+4.61%)
Jun 17, 2013
2.777
2.806
2.747
2.754
27,885,160
+0.05(+1.93%)
Jun 14, 2013
2.747
2.762
2.694
2.702
39,836,148
+0.07(+2.55%)
Jun 13, 2013
2.620
2.642
2.583
2.635
18,591,576
+0.03(+1.15%)
Jun 12, 2013
2.590
2.620
2.553
2.605
22,480,404
+0.01(+0.58%)
Jun 11, 2013
2.620
2.635
2.583
2.590
16,518,240
-0.08(-3.07%)
Jun 10, 2013
2.680
2.687
2.650
2.672
13,584,397
+0.03(+1.13%)
Jun 07, 2013
2.620
2.650
2.605
2.642
25,618,350
+0.01(+0.28%)
Jun 06, 2013
2.575
2.650
2.568
2.635
32,511,664
+0.05(+2.02%)
Jun 05, 2013
2.594
2.620
2.553
2.583
38,507,204
-0.06(-2.26%)
Jun 04, 2013
2.620
2.650
2.620
2.642
26,802,654
+0.04(+1.72%)
Jun 03, 2013
2.568
2.597
2.553
2.597
25,816,000
+0.03(+1.16%)
May 31, 2013
2.553
2.620
2.530
2.568
34,579,080
-0.02(-0.86%)
May 30, 2013
2.698
2.702
2.590
2.590
46,941,016
-0.10(-3.88%)
May 29, 2013
2.665
2.709
2.657
2.694
24,036,404
+0.01(+0.56%)
May 28, 2013
2.732
2.747
2.665
2.680
32,123,686
-0.04(-1.64%)
May 24, 2013
2.657
2.747
2.646
2.724
33,544,938
+0.04(+1.39%)
May 23, 2013
2.665
2.702
2.620
2.687
40,195,508
-0.03(-1.10%)
May 22, 2013
2.799
2.825
2.694
2.717
48,314,976
-0.07(-2.67%)
May 21, 2013
2.814
2.829
2.769
2.791
32,075,958
-0.01(-0.53%)
May 20, 2013
2.821
2.836
2.791
2.806
32,001,038
+0.02(+0.80%)
May 17, 2013
2.784
2.799
2.762
2.784
35,272,804
+0.03(+1.08%)
May 16, 2013
2.814
2.825
2.754
2.754
51,765,852
-0.04(-1.60%)
May 15, 2013
2.750
2.814
2.717
2.799
68,849,112
-0.07(-2.34%)
May 13, 2013
2.829
2.922
2.814
2.866
79,560,576
+0.13(+4.92%)
May 10, 2013
2.724
2.732
2.702
2.732
33,764,576
+0.08(+3.10%)
May 09, 2013
2.672
2.694
2.635
2.650
35,731,464
+0.02(+0.85%)
May 08, 2013
2.642
2.687
2.620
2.627
35,797,912
+0.01(+0.57%)
May 07, 2013
2.650
2.680
2.575
2.612
56,614,792
+0.07(+2.94%)
May 06, 2013
2.538
2.568
2.515
2.538
37,390,732
+0.07(+3.03%)
May 03, 2013
2.478
2.485
2.456
2.463
30,784,524
+0.03(+1.23%)
May 02, 2013
2.456
2.471
2.426
2.433
29,763,426
-0.06(-2.40%)
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.