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
Stoneridge Inc
(NY:
SRI
)
15.87
-0.35 (-2.16%)
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
8.930
8.930
8.540
8.620
208,055
-0.34(-3.79%)
Apr 27, 2012
8.850
9.000
8.700
8.960
184,029
+0.15(+1.70%)
Apr 26, 2012
8.630
8.880
8.620
8.810
73,770
+0.16(+1.85%)
Apr 25, 2012
8.410
8.670
8.410
8.650
102,866
+0.40(+4.85%)
Apr 24, 2012
8.160
8.270
8.100
8.250
57,962
+0.09(+1.10%)
Apr 23, 2012
8.010
8.190
7.720
8.160
147,805
-0.07(-0.85%)
Apr 20, 2012
8.440
8.440
8.131
8.230
83,462
-0.08(-0.96%)
Apr 19, 2012
8.660
8.670
8.310
8.310
115,914
-0.33(-3.82%)
Apr 18, 2012
8.870
8.910
8.640
8.640
56,989
-0.34(-3.79%)
Apr 17, 2012
8.770
9.110
8.700
8.980
70,774
+0.31(+3.58%)
Apr 16, 2012
8.770
8.882
8.100
8.670
133,958
-0.06(-0.69%)
Apr 13, 2012
9.220
9.220
8.720
8.730
179,936
-0.55(-5.93%)
Apr 12, 2012
9.320
9.490
9.240
9.280
87,082
-0.05(-0.54%)
Apr 11, 2012
9.310
9.530
9.170
9.330
119,579
+0.15(+1.63%)
Apr 10, 2012
9.370
9.400
9.131
9.180
172,143
-0.21(-2.24%)
Apr 09, 2012
9.360
9.520
9.210
9.390
141,366
-0.27(-2.80%)
Apr 05, 2012
9.570
9.760
9.570
9.660
127,007
+0.02(+0.21%)
Apr 04, 2012
9.700
9.730
9.310
9.640
150,906
-0.25(-2.53%)
Apr 03, 2012
10.05
10.15
9.740
9.890
97,936
-0.22(-2.18%)
Apr 02, 2012
9.880
10.15
9.790
10.11
76,034
+0.22(+2.22%)
Mar 30, 2012
10.20
10.20
9.890
9.890
83,149
-0.18(-1.79%)
Mar 29, 2012
10.11
10.11
9.920
10.07
119,910
-0.16(-1.56%)
Mar 28, 2012
10.68
10.71
10.18
10.23
139,773
-0.46(-4.30%)
Mar 27, 2012
10.67
10.89
10.62
10.69
124,379
+0.03(+0.28%)
Mar 26, 2012
10.14
10.69
10.14
10.66
251,274
+0.66(+6.60%)
Mar 23, 2012
10.05
10.06
9.900
10.00
153,072
-0.07(-0.70%)
Mar 22, 2012
10.30
10.34
9.970
10.07
274,927
-0.41(-3.91%)
Mar 21, 2012
10.41
10.58
10.21
10.48
102,358
+0.10(+0.96%)
Mar 20, 2012
10.47
10.47
10.25
10.38
82,130
-0.22(-2.08%)
Mar 19, 2012
10.54
10.87
10.50
10.60
120,930
+0.00(+0.00%)
Mar 16, 2012
10.20
10.81
10.19
10.60
271,602
+0.46(+4.54%)
Mar 15, 2012
10.10
10.20
10.03
10.14
95,119
+0.06(+0.60%)
Mar 14, 2012
10.57
10.57
10.03
10.08
80,523
-0.50(-4.73%)
Mar 13, 2012
10.27
10.59
10.20
10.58
128,210
+0.46(+4.55%)
Mar 12, 2012
10.18
10.44
10.03
10.12
70,119
-0.08(-0.78%)
Mar 09, 2012
10.06
10.25
9.990
10.20
168,244
+0.14(+1.39%)
Mar 08, 2012
10.22
10.23
9.950
10.06
129,765
-0.03(-0.30%)
Mar 07, 2012
9.990
10.29
9.990
10.09
171,654
+0.15(+1.51%)
Mar 06, 2012
9.900
10.00
9.670
9.940
173,849
-0.11(-1.09%)
Mar 05, 2012
10.02
10.20
9.950
10.05
131,502
-0.05(-0.50%)
Mar 02, 2012
10.05
10.22
9.840
10.10
194,804
+0.07(+0.70%)
Mar 01, 2012
9.690
10.10
9.660
10.03
261,676
+0.36(+3.72%)
Feb 29, 2012
9.790
9.970
9.410
9.670
158,349
-0.02(-0.21%)
Feb 28, 2012
9.730
10.00
9.560
9.690
139,590
-0.08(-0.82%)
Feb 27, 2012
9.840
9.910
9.540
9.770
81,428
-0.21(-2.10%)
Feb 24, 2012
10.23
10.23
9.980
9.980
94,145
-0.21(-2.06%)
Feb 23, 2012
9.970
10.20
9.870
10.19
133,451
+0.25(+2.52%)
Feb 22, 2012
10.04
10.20
9.760
9.940
159,572
-0.14(-1.39%)
Feb 21, 2012
9.950
10.20
9.750
10.08
169,075
+0.15(+1.51%)
Feb 17, 2012
9.760
10.02
9.730
9.930
144,721
+0.23(+2.37%)
Feb 16, 2012
9.640
9.980
9.560
9.700
244,456
+0.06(+0.62%)
Feb 15, 2012
9.920
10.05
9.540
9.640
152,480
-0.22(-2.23%)
Feb 14, 2012
9.600
10.03
9.080
9.860
270,690
-0.21(-2.09%)
Feb 13, 2012
10.20
10.72
9.860
10.07
403,192
-0.23(-2.23%)
Feb 10, 2012
10.23
10.37
10.18
10.30
110,319
-0.14(-1.34%)
Feb 09, 2012
10.70
10.71
10.31
10.44
120,741
-0.26(-2.43%)
Feb 08, 2012
10.66
10.86
10.54
10.70
70,835
+0.06(+0.56%)
Feb 07, 2012
10.60
10.75
10.51
10.64
89,888
+0.05(+0.47%)
Feb 06, 2012
10.32
10.73
10.32
10.59
65,130
+0.14(+1.34%)
Feb 03, 2012
10.28
10.63
10.27
10.45
193,944
+0.45(+4.50%)
Feb 02, 2012
9.700
10.22
9.640
10.00
270,014
+0.32(+3.31%)
Feb 01, 2012
9.500
9.720
9.440
9.680
234,299
+0.31(+3.31%)
Jan 31, 2012
9.370
9.540
9.170
9.370
84,606
+0.12(+1.30%)
Jan 30, 2012
9.410
9.490
9.120
9.250
98,079
-0.34(-3.55%)
Jan 27, 2012
9.360
9.650
9.300
9.590
208,522
+0.20(+2.13%)
Jan 26, 2012
9.430
9.500
9.270
9.390
46,615
+0.09(+0.97%)
Jan 25, 2012
9.210
9.450
9.130
9.300
60,882
+0.07(+0.76%)
Jan 24, 2012
9.050
9.380
8.880
9.230
99,327
+0.07(+0.76%)
Jan 23, 2012
9.160
9.340
8.980
9.160
59,074
-0.03(-0.33%)
Jan 20, 2012
9.490
9.530
8.920
9.190
137,663
-0.28(-2.96%)
Jan 19, 2012
9.480
9.630
9.350
9.470
95,847
+0.04(+0.42%)
Jan 18, 2012
9.220
9.560
9.040
9.430
129,225
+0.18(+1.95%)
Jan 17, 2012
9.570
9.730
9.210
9.250
101,519
-0.19(-2.01%)
Jan 13, 2012
9.190
9.530
9.000
9.440
117,361
+0.08(+0.85%)
Jan 12, 2012
9.290
9.370
8.990
9.360
52,409
+0.11(+1.19%)
Jan 11, 2012
9.200
9.370
9.020
9.250
54,712
+0.02(+0.22%)
Jan 10, 2012
9.390
9.520
9.140
9.230
67,211
+0.08(+0.87%)
Jan 09, 2012
9.160
9.250
8.980
9.150
75,647
+0.07(+0.77%)
Jan 06, 2012
8.880
9.200
8.730
9.080
96,991
+0.20(+2.25%)
Jan 05, 2012
8.520
8.940
8.260
8.880
86,203
+0.25(+2.90%)
Jan 04, 2012
8.650
8.690
8.410
8.630
72,682
+0.20(+2.37%)
Dec 30, 2011
8.490
8.500
8.390
8.430
102,483
-0.11(-1.29%)
Dec 29, 2011
8.370
8.600
8.300
8.540
84,687
+0.26(+3.14%)
Dec 28, 2011
8.650
8.650
8.260
8.280
43,006
-0.41(-4.72%)
Dec 27, 2011
8.630
8.790
8.540
8.690
55,722
-0.01(-0.11%)
Dec 23, 2011
8.720
8.820
8.650
8.700
69,024
-0.03(-0.34%)
Dec 21, 2011
8.680
8.820
8.560
8.730
137,146
+0.00(+0.00%)
Dec 20, 2011
8.470
8.800
8.470
8.730
155,909
+0.53(+6.46%)
Dec 19, 2011
8.890
9.090
8.150
8.200
219,279
-0.55(-6.29%)
Dec 16, 2011
8.760
9.170
8.670
8.750
365,770
+0.13(+1.51%)
Dec 15, 2011
8.510
8.850
8.370
8.620
229,760
+0.32(+3.86%)
Dec 14, 2011
7.980
8.320
7.980
8.300
342,638
+0.23(+2.85%)
Dec 13, 2011
8.360
8.460
7.911
8.070
231,521
-0.17(-2.06%)
Dec 12, 2011
8.270
8.340
8.100
8.240
137,006
-0.25(-2.94%)
Dec 09, 2011
8.260
8.570
8.200
8.490
120,400
+0.31(+3.79%)
Dec 08, 2011
8.310
8.350
8.120
8.180
140,076
-0.25(-2.97%)
Dec 07, 2011
8.430
8.520
8.180
8.430
64,144
-0.09(-1.06%)
Dec 06, 2011
8.440
8.610
8.205
8.520
81,957
+0.08(+0.95%)
Dec 05, 2011
8.880
8.880
8.340
8.440
149,313
-0.17(-1.97%)
Dec 02, 2011
8.730
8.810
8.470
8.610
236,150
+0.10(+1.18%)
Dec 01, 2011
8.170
8.628
8.010
8.510
257,226
+0.29(+3.53%)
Nov 30, 2011
8.350
8.350
7.510
8.220
660,543
+1.32(+19.13%)
Nov 29, 2011
7.030
7.030
6.810
6.900
61,515
-0.09(-1.29%)
Nov 28, 2011
6.610
7.060
6.610
6.990
228,565
+0.73(+11.66%)
Nov 25, 2011
6.310
6.532
6.260
6.260
96,639
-0.11(-1.73%)
Nov 23, 2011
6.610
6.640
6.280
6.370
168,996
-0.33(-4.93%)
Nov 22, 2011
6.810
6.900
6.600
6.700
86,679
-0.09(-1.33%)
Nov 21, 2011
6.950
7.060
6.680
6.790
144,990
-0.41(-5.69%)
Nov 18, 2011
7.260
7.370
7.040
7.200
108,665
+0.02(+0.28%)
Nov 17, 2011
7.460
7.530
7.110
7.180
129,613
-0.31(-4.14%)
Nov 16, 2011
7.600
7.790
7.400
7.490
127,636
-0.24(-3.10%)
Nov 15, 2011
7.590
7.750
7.510
7.730
186,945
+0.09(+1.18%)
Nov 14, 2011
7.690
7.790
7.530
7.640
93,639
-0.12(-1.55%)
Nov 11, 2011
7.540
7.840
7.540
7.760
129,461
+0.36(+4.86%)
Nov 10, 2011
7.680
7.695
7.210
7.400
162,472
-0.12(-1.60%)
Nov 09, 2011
7.600
7.780
7.440
7.520
249,354
-0.42(-5.29%)
Nov 08, 2011
7.950
8.200
7.670
7.940
248,353
+0.14(+1.79%)
Nov 07, 2011
7.730
7.870
7.460
7.800
118,602
+0.08(+1.04%)
Nov 04, 2011
7.910
7.920
7.620
7.720
88,348
-0.28(-3.50%)
Nov 03, 2011
7.760
8.240
7.530
8.000
579,902
+0.40(+5.26%)
Nov 02, 2011
7.440
7.630
7.270
7.600
242,373
+0.33(+4.54%)
Nov 01, 2011
7.210
7.440
6.820
7.270
490,945
-0.60(-7.62%)
Oct 31, 2011
8.120
8.310
7.860
7.870
243,571
-0.43(-5.18%)
Oct 28, 2011
8.390
8.590
8.220
8.300
254,569
-0.14(-1.66%)
Oct 27, 2011
8.020
8.970
7.681
8.440
649,899
+0.64(+8.21%)
Oct 26, 2011
7.370
7.820
6.960
7.800
358,993
+0.58(+8.03%)
Oct 25, 2011
7.380
7.499
7.070
7.220
258,844
-0.19(-2.56%)
Oct 24, 2011
7.040
7.520
6.980
7.410
411,726
+0.43(+6.16%)
Oct 21, 2011
6.900
7.020
6.680
6.980
288,839
+0.25(+3.71%)
Oct 20, 2011
6.500
6.780
6.300
6.730
556,568
+0.30(+4.67%)
Oct 19, 2011
5.950
6.670
5.930
6.430
383,714
+0.44(+7.35%)
Oct 18, 2011
6.000
6.140
5.720
5.990
354,345
+0.05(+0.84%)
Oct 17, 2011
6.100
6.170
5.910
5.940
229,932
-0.26(-4.19%)
Oct 14, 2011
6.250
6.350
6.120
6.200
376,411
+0.06(+0.98%)
Oct 13, 2011
6.260
6.260
6.000
6.140
321,985
-0.20(-3.15%)
Oct 12, 2011
6.220
6.500
6.201
6.340
385,090
+0.20(+3.26%)
Oct 11, 2011
5.980
6.190
5.880
6.140
442,760
+0.04(+0.66%)
Oct 10, 2011
5.880
6.150
5.680
6.100
408,575
+0.40(+7.02%)
Oct 07, 2011
5.830
6.040
5.370
5.700
438,403
-0.13(-2.23%)
Oct 06, 2011
5.450
5.890
5.360
5.830
281,858
+0.32(+5.81%)
Oct 05, 2011
5.610
5.730
5.310
5.510
267,858
-0.11(-1.96%)
Oct 04, 2011
4.680
5.750
4.530
5.620
247,161
+0.89(+18.82%)
Oct 03, 2011
5.200
5.379
4.730
4.730
269,191
-0.49(-9.39%)
Sep 30, 2011
5.460
5.620
5.170
5.220
317,798
-0.40(-7.12%)
Sep 29, 2011
5.790
5.790
5.340
5.620
126,842
+0.03(+0.54%)
Sep 28, 2011
5.980
6.021
5.540
5.590
296,617
-0.41(-6.83%)
Sep 27, 2011
5.840
6.120
5.670
6.000
448,324
+0.37(+6.57%)
Sep 26, 2011
5.560
5.650
5.260
5.630
170,719
+0.16(+2.93%)
Sep 23, 2011
5.550
5.750
5.380
5.470
359,250
-0.09(-1.62%)
Sep 22, 2011
5.800
5.940
5.290
5.560
353,755
-0.47(-7.79%)
Sep 21, 2011
6.690
6.690
6.010
6.030
227,717
-0.65(-9.73%)
Sep 20, 2011
6.900
6.960
6.660
6.680
192,179
-0.20(-2.91%)
Sep 19, 2011
6.880
7.030
6.690
6.880
152,793
-0.18(-2.55%)
Sep 16, 2011
7.350
7.430
7.020
7.060
231,731
-0.30(-4.08%)
Sep 15, 2011
6.910
7.420
6.740
7.360
232,701
+0.54(+7.92%)
Sep 14, 2011
6.480
7.019
6.360
6.820
215,176
+0.42(+6.56%)
Sep 13, 2011
6.210
6.490
6.110
6.400
279,610
+0.23(+3.73%)
Sep 12, 2011
6.250
6.500
5.910
6.170
255,704
-0.20(-3.14%)
Sep 09, 2011
6.730
6.810
6.170
6.370
221,618
-0.49(-7.14%)
Sep 08, 2011
7.000
7.250
6.750
6.860
155,472
-0.21(-2.97%)
Sep 07, 2011
7.020
7.180
6.910
7.070
486,007
+0.24(+3.51%)
Sep 06, 2011
6.880
7.140
6.720
6.830
467,589
-0.44(-6.05%)
Sep 02, 2011
7.460
7.550
7.240
7.270
270,636
-0.43(-5.58%)
Sep 01, 2011
7.980
8.000
7.610
7.700
235,175
-0.27(-3.39%)
Aug 31, 2011
8.210
8.310
7.960
7.970
265,481
-0.15(-1.85%)
Aug 30, 2011
8.100
8.190
7.960
8.120
105,523
-0.05(-0.61%)
Aug 29, 2011
7.690
8.190
7.640
8.170
160,583
+0.61(+8.07%)
Aug 26, 2011
7.360
7.600
7.240
7.560
105,526
+0.13(+1.75%)
Aug 25, 2011
7.820
7.980
7.360
7.430
183,009
-0.28(-3.63%)
Aug 24, 2011
7.480
7.780
7.480
7.710
183,506
+0.24(+3.21%)
Aug 23, 2011
7.160
7.530
7.160
7.470
259,151
+0.36(+5.06%)
Aug 22, 2011
7.550
7.760
7.040
7.110
290,755
-0.20(-2.74%)
Aug 19, 2011
7.470
7.770
7.150
7.310
222,866
-0.36(-4.69%)
Aug 18, 2011
7.970
7.990
7.580
7.670
222,625
-0.58(-7.03%)
Aug 17, 2011
8.390
8.430
8.030
8.250
99,908
-0.09(-1.08%)
Aug 16, 2011
8.310
8.550
8.180
8.340
197,646
-0.19(-2.23%)
Aug 15, 2011
8.010
8.530
7.883
8.530
210,560
+0.67(+8.52%)
Aug 12, 2011
7.710
8.030
7.640
7.860
159,990
+0.26(+3.42%)
Aug 11, 2011
7.330
7.760
7.120
7.600
240,367
+0.33(+4.54%)
Aug 10, 2011
7.360
7.660
7.020
7.270
331,305
-0.38(-4.97%)
Aug 09, 2011
8.100
8.150
6.760
7.650
676,263
+0.25(+3.38%)
Aug 08, 2011
8.100
8.225
7.211
7.400
493,939
-1.16(-13.55%)
Aug 05, 2011
9.690
9.745
8.000
8.560
634,115
-0.94(-9.89%)
Aug 04, 2011
11.36
11.36
9.075
9.500
673,447
-2.19(-18.73%)
Aug 03, 2011
11.81
11.91
11.35
11.69
170,146
-0.09(-0.76%)
Aug 02, 2011
12.26
12.48
11.77
11.78
120,927
-0.59(-4.77%)
Aug 01, 2011
12.68
12.74
12.28
12.37
207,998
-0.11(-0.88%)
Jul 29, 2011
12.11
12.60
11.92
12.48
234,803
+0.20(+1.63%)
Jul 28, 2011
12.81
13.02
12.28
12.28
249,956
-0.47(-3.69%)
Jul 27, 2011
13.45
13.45
12.73
12.75
189,184
-0.78(-5.76%)
Jul 26, 2011
13.94
14.01
13.53
13.53
365,583
-0.44(-3.15%)
Jul 25, 2011
13.94
14.07
13.73
13.97
71,902
-0.19(-1.34%)
Jul 22, 2011
14.26
14.26
14.07
14.16
82,130
-0.20(-1.39%)
Jul 21, 2011
14.71
14.71
14.29
14.36
149,750
-0.25(-1.71%)
Jul 20, 2011
14.49
14.65
14.35
14.61
46,230
+0.16(+1.11%)
Jul 19, 2011
14.36
14.52
14.25
14.45
108,354
+0.24(+1.69%)
Jul 18, 2011
14.57
14.57
14.15
14.21
66,849
-0.46(-3.14%)
Jul 15, 2011
14.79
14.86
14.49
14.67
130,601
-0.07(-0.47%)
Jul 14, 2011
15.16
15.16
14.73
14.74
64,422
-0.32(-2.12%)
Jul 13, 2011
15.13
15.22
14.87
15.06
106,964
+0.09(+0.60%)
Jul 12, 2011
14.95
15.26
14.81
14.97
83,111
-0.05(-0.33%)
Jul 11, 2011
15.06
15.18
14.95
15.02
139,364
-0.31(-2.02%)
Jul 08, 2011
15.03
15.45
15.03
15.33
94,140
+0.03(+0.20%)
Jul 07, 2011
15.15
15.33
15.05
15.30
146,364
+0.32(+2.14%)
Jul 06, 2011
14.81
14.99
14.67
14.98
133,720
+0.16(+1.08%)
Jul 05, 2011
14.88
15.00
14.62
14.82
86,310
-0.10(-0.67%)
Jul 01, 2011
14.76
15.18
14.73
14.92
101,107
+0.18(+1.22%)
Jun 30, 2011
14.79
14.80
14.54
14.74
156,672
-0.01(-0.07%)
Jun 29, 2011
14.39
14.78
14.33
14.75
112,892
+0.47(+3.29%)
Jun 28, 2011
13.78
14.45
13.75
14.28
132,404
+0.54(+3.93%)
Jun 27, 2011
13.18
13.85
13.07
13.74
200,756
+0.54(+4.09%)
Jun 24, 2011
13.49
13.62
12.96
13.20
1,338,753
-0.25(-1.86%)
Jun 23, 2011
13.18
13.50
13.02
13.45
181,785
+0.09(+0.67%)
Jun 22, 2011
13.30
13.58
13.25
13.36
103,505
-0.02(-0.15%)
Jun 21, 2011
13.39
13.53
13.20
13.38
197,087
+0.12(+0.90%)
Jun 20, 2011
13.31
13.33
13.13
13.26
92,987
-0.16(-1.19%)
Jun 17, 2011
13.55
13.60
13.02
13.42
344,567
-0.06(-0.45%)
Jun 16, 2011
13.35
13.63
13.00
13.48
105,194
+0.13(+0.97%)
Jun 15, 2011
13.34
13.46
13.02
13.35
74,315
-0.20(-1.48%)
Jun 14, 2011
13.65
13.77
13.48
13.55
220,305
+0.09(+0.67%)
Jun 13, 2011
13.72
14.05
13.46
13.46
104,032
-0.18(-1.32%)
Jun 10, 2011
13.64
13.73
13.17
13.64
131,622
-0.13(-0.94%)
Jun 09, 2011
13.69
13.91
13.53
13.77
111,315
+0.14(+1.03%)
Jun 08, 2011
13.90
13.90
13.56
13.63
82,330
-0.35(-2.50%)
Jun 07, 2011
14.15
14.28
13.97
13.98
108,688
-0.06(-0.43%)
Jun 06, 2011
14.61
14.64
13.97
14.04
106,003
-0.59(-4.03%)
Jun 03, 2011
14.49
14.87
14.42
14.63
88,702
+1.17(+8.69%)
May 24, 2011
13.58
13.67
13.32
13.46
121,738
-0.03(-0.22%)
May 23, 2011
13.34
13.57
13.32
13.49
81,177
-0.23(-1.68%)
May 20, 2011
13.86
13.86
13.48
13.72
189,992
-0.21(-1.51%)
May 19, 2011
14.00
14.05
13.61
13.93
131,047
-0.01(-0.07%)
May 18, 2011
13.45
14.13
13.35
13.94
203,829
+0.53(+3.95%)
May 17, 2011
13.60
13.69
13.21
13.41
243,748
-0.34(-2.47%)
May 16, 2011
13.65
13.90
13.57
13.75
122,486
-0.09(-0.65%)
May 13, 2011
14.30
14.39
13.80
13.84
146,451
-0.45(-3.15%)
May 12, 2011
13.95
14.46
13.85
14.29
228,499
+0.21(+1.49%)
May 11, 2011
14.14
14.25
13.99
14.08
100,890
-0.13(-0.91%)
May 10, 2011
14.46
14.57
13.96
14.21
323,421
-0.15(-1.04%)
May 09, 2011
14.38
14.47
14.24
14.36
128,457
-0.05(-0.35%)
May 06, 2011
14.28
14.65
14.23
14.41
310,890
+0.10(+0.70%)
May 05, 2011
14.05
14.43
13.87
14.31
98,468
+0.11(+0.77%)
May 04, 2011
14.55
14.75
13.98
14.20
175,537
-0.30(-2.07%)
May 03, 2011
14.84
14.86
14.23
14.50
269,099
-0.38(-2.55%)
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.