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
Healthstream Inc
(NQ:
HSTM
)
26.92
-0.36 (-1.32%)
Streaming Delayed Price
Updated: 2:49 PM 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 29, 2011
9.266
9.791
9.247
9.467
107,385
+0.17(+1.85%)
Apr 28, 2011
9.276
9.343
8.961
9.295
95,500
-0.04(-0.41%)
Apr 27, 2011
9.152
9.505
8.818
9.333
177,869
+0.18(+1.98%)
Apr 26, 2011
8.475
9.419
8.351
9.152
437,144
+1.30(+16.50%)
Apr 25, 2011
7.760
7.913
7.617
7.855
82,100
+0.22(+2.87%)
Apr 21, 2011
7.484
7.665
7.322
7.636
74,613
+0.17(+2.30%)
Apr 20, 2011
7.379
7.474
7.302
7.465
27,357
+0.15(+2.09%)
Apr 19, 2011
7.245
7.341
7.245
7.312
46,333
+0.10(+1.32%)
Apr 18, 2011
7.159
7.227
7.083
7.217
59,015
-0.06(-0.79%)
Apr 15, 2011
7.331
7.331
7.179
7.274
74,571
-0.04(-0.52%)
Apr 14, 2011
7.198
7.322
7.198
7.312
19,902
+0.01(+0.13%)
Apr 13, 2011
7.255
7.302
7.150
7.302
13,038
+0.10(+1.46%)
Apr 12, 2011
7.350
7.350
7.102
7.198
101,889
-0.19(-2.58%)
Apr 11, 2011
7.598
7.598
7.266
7.388
26,016
-0.18(-2.39%)
Apr 08, 2011
7.712
7.731
7.550
7.569
20,432
-0.20(-2.58%)
Apr 07, 2011
7.436
7.770
7.436
7.770
35,371
+0.15(+2.00%)
Apr 06, 2011
7.426
7.617
7.369
7.617
22,952
+0.19(+2.57%)
Apr 05, 2011
7.360
7.436
7.293
7.426
19,804
+0.07(+0.91%)
Apr 04, 2011
7.341
7.360
7.312
7.360
35,482
-0.01(-0.13%)
Apr 01, 2011
7.379
7.388
7.331
7.369
23,386
+0.00(+0.00%)
Mar 31, 2011
7.341
7.426
7.293
7.369
66,488
+0.03(+0.39%)
Mar 30, 2011
7.360
7.369
7.064
7.341
113,010
+0.02(+0.26%)
Mar 29, 2011
7.150
7.341
6.969
7.322
42,922
+0.13(+1.86%)
Mar 28, 2011
7.074
7.198
7.074
7.188
36,257
+0.09(+1.21%)
Mar 25, 2011
6.740
7.169
6.702
7.102
18,857
+0.00(+0.00%)
Mar 24, 2011
7.236
7.255
6.959
7.102
11,463
-0.12(-1.72%)
Mar 23, 2011
7.360
7.412
7.140
7.226
45,767
-0.16(-2.19%)
Mar 22, 2011
7.236
7.407
7.236
7.388
39,837
+0.15(+2.11%)
Mar 21, 2011
7.112
7.244
6.893
7.236
33,874
+0.33(+4.83%)
Mar 18, 2011
6.988
7.007
6.864
6.902
13,562
+0.00(+0.00%)
Mar 17, 2011
6.778
6.959
6.578
6.902
20,871
+0.20(+2.99%)
Mar 16, 2011
6.664
6.950
6.664
6.702
49,605
+0.04(+0.57%)
Mar 15, 2011
6.673
6.850
6.578
6.664
64,935
-0.25(-3.59%)
Mar 14, 2011
6.854
6.959
6.826
6.912
29,662
-0.01(-0.14%)
Mar 11, 2011
6.921
6.978
6.778
6.921
25,393
-0.06(-0.82%)
Mar 10, 2011
6.959
6.997
6.808
6.978
48,283
-0.03(-0.41%)
Mar 09, 2011
6.959
7.064
6.949
7.007
18,621
+0.08(+1.10%)
Mar 08, 2011
6.931
7.064
6.912
6.931
24,220
+0.02(+0.28%)
Mar 07, 2011
6.978
6.997
6.835
6.912
60,493
-0.07(-0.96%)
Mar 04, 2011
6.969
7.007
6.778
6.978
60,296
-0.02(-0.27%)
Mar 03, 2011
7.093
7.093
6.978
6.997
19,150
-0.06(-0.81%)
Mar 02, 2011
7.217
7.226
6.950
7.055
27,535
-0.19(-2.63%)
Mar 01, 2011
7.445
7.464
7.207
7.245
14,324
-0.18(-2.44%)
Feb 28, 2011
7.398
7.455
7.226
7.426
44,021
+0.09(+1.17%)
Feb 25, 2011
7.169
7.436
7.169
7.341
29,105
+0.16(+2.26%)
Feb 24, 2011
7.093
7.179
6.816
7.179
55,993
+0.10(+1.35%)
Feb 23, 2011
7.426
7.607
7.055
7.083
64,258
-0.38(-5.11%)
Feb 22, 2011
7.550
7.608
7.150
7.465
79,451
-0.13(-1.76%)
Feb 18, 2011
7.445
7.617
7.398
7.598
30,022
+0.20(+2.71%)
Feb 17, 2011
7.312
7.398
7.312
7.398
50,697
+0.07(+0.91%)
Feb 16, 2011
7.283
7.341
7.264
7.331
45,930
+0.04(+0.52%)
Feb 15, 2011
7.274
7.318
7.226
7.293
18,465
+0.02(+0.28%)
Feb 14, 2011
7.198
7.302
7.160
7.273
43,031
-0.03(-0.41%)
Feb 11, 2011
7.293
7.331
7.245
7.302
56,431
-0.08(-1.03%)
Feb 10, 2011
7.379
7.379
7.293
7.379
31,217
+0.06(+0.78%)
Feb 09, 2011
7.274
7.388
7.274
7.322
57,684
+0.09(+1.19%)
Feb 08, 2011
7.036
7.236
7.007
7.236
46,185
+0.22(+3.21%)
Feb 07, 2011
6.912
7.011
6.912
7.011
59,867
+0.15(+2.14%)
Feb 04, 2011
6.721
6.893
6.683
6.864
45,486
+0.11(+1.69%)
Feb 03, 2011
6.721
6.788
6.597
6.750
25,776
-0.01(-0.14%)
Feb 02, 2011
6.702
6.769
6.587
6.759
19,561
+0.06(+0.85%)
Feb 01, 2011
6.616
6.740
6.597
6.702
17,841
+0.07(+1.01%)
Jan 31, 2011
6.683
6.715
6.197
6.635
114,228
-0.08(-1.14%)
Jan 28, 2011
6.845
6.854
6.521
6.711
54,201
-0.10(-1.54%)
Jan 27, 2011
6.959
6.959
6.816
6.816
33,090
-0.13(-1.92%)
Jan 26, 2011
6.893
6.978
6.778
6.950
34,089
+0.04(+0.55%)
Jan 25, 2011
6.864
7.064
6.818
6.912
43,833
+0.01(+0.14%)
Jan 24, 2011
6.664
6.940
6.435
6.902
70,353
+0.22(+3.28%)
Jan 21, 2011
6.578
6.759
6.578
6.683
42,109
+0.08(+1.15%)
Jan 20, 2011
6.931
6.931
6.588
6.607
62,014
-0.30(-4.28%)
Jan 19, 2011
6.959
6.988
6.780
6.902
73,978
-0.07(-0.96%)
Jan 18, 2011
6.893
7.007
6.893
6.969
56,246
+0.12(+1.81%)
Jan 14, 2011
6.483
6.865
6.483
6.845
68,998
+0.36(+5.59%)
Jan 13, 2011
6.473
6.673
6.387
6.483
77,202
+0.04(+0.59%)
Jan 12, 2011
6.416
6.788
6.340
6.444
263,884
-0.09(-1.31%)
Jan 11, 2011
7.264
7.302
6.502
6.530
248,250
-0.69(-9.51%)
Jan 10, 2011
7.198
7.531
7.150
7.217
95,685
-0.04(-0.53%)
Jan 07, 2011
7.350
7.350
7.150
7.255
70,493
-0.11(-1.53%)
Jan 06, 2011
7.579
7.605
7.245
7.367
70,052
-0.16(-2.18%)
Jan 05, 2011
7.655
7.731
7.531
7.531
110,436
-0.16(-2.11%)
Jan 04, 2011
8.084
8.218
7.665
7.693
196,292
-0.06(-0.74%)
Jan 03, 2011
7.770
8.075
7.693
7.751
205,861
+0.09(+1.12%)
Dec 31, 2010
6.912
8.284
6.835
7.665
554,715
+0.92(+13.72%)
Dec 30, 2010
6.826
6.826
6.578
6.740
31,517
-0.07(-0.98%)
Dec 29, 2010
6.626
6.835
6.616
6.807
31,957
+0.22(+3.33%)
Dec 28, 2010
6.607
6.645
6.483
6.587
21,122
-0.05(-0.72%)
Dec 27, 2010
6.626
6.654
6.502
6.635
24,393
-0.04(-0.57%)
Dec 23, 2010
6.673
6.711
6.673
6.673
11,007
+0.00(+0.00%)
Dec 22, 2010
6.597
6.721
6.587
6.673
30,587
+0.05(+0.72%)
Dec 21, 2010
6.673
6.673
6.578
6.626
25,716
-0.02(-0.29%)
Dec 20, 2010
6.607
6.673
6.425
6.645
39,809
+0.08(+1.16%)
Dec 17, 2010
6.464
6.568
6.378
6.568
28,581
+0.08(+1.17%)
Dec 16, 2010
6.378
6.511
6.378
6.492
25,621
+0.19(+3.03%)
Dec 15, 2010
6.101
6.304
6.092
6.301
48,165
+0.05(+0.76%)
Dec 14, 2010
6.502
6.502
6.244
6.254
46,224
-0.21(-3.24%)
Dec 13, 2010
6.425
6.559
6.397
6.464
25,633
+0.08(+1.19%)
Dec 10, 2010
6.311
6.425
6.311
6.387
22,732
+0.02(+0.30%)
Dec 09, 2010
6.359
6.416
6.282
6.368
21,169
-0.02(-0.30%)
Dec 08, 2010
6.454
6.464
6.311
6.387
27,878
-0.03(-0.45%)
Dec 07, 2010
6.473
6.518
6.397
6.416
20,630
-0.05(-0.74%)
Dec 06, 2010
6.378
6.549
6.330
6.464
57,454
+0.12(+1.95%)
Dec 03, 2010
6.235
6.359
6.111
6.340
55,338
+0.14(+2.31%)
Dec 02, 2010
6.111
6.206
5.970
6.197
29,978
+0.10(+1.56%)
Dec 01, 2010
5.892
6.101
5.834
6.101
61,037
+0.22(+3.73%)
Nov 30, 2010
5.777
5.911
5.482
5.882
123,572
+0.10(+1.82%)
Nov 29, 2010
5.968
5.987
5.758
5.777
46,755
-0.21(-3.50%)
Nov 26, 2010
6.054
6.082
5.987
5.987
23,648
-0.04(-0.63%)
Nov 24, 2010
5.949
6.025
6.025
6.025
21,934
+0.08(+1.28%)
Nov 23, 2010
6.063
6.063
5.872
5.949
69,134
-0.19(-3.11%)
Nov 22, 2010
6.292
6.340
6.015
6.139
61,933
-0.17(-2.72%)
Nov 19, 2010
6.378
6.378
6.263
6.311
19,947
-0.03(-0.45%)
Nov 18, 2010
6.349
6.387
6.330
6.340
21,577
+0.03(+0.45%)
Nov 17, 2010
6.416
6.435
6.263
6.311
30,000
-0.07(-1.05%)
Nov 16, 2010
6.406
6.435
6.197
6.378
29,521
+0.01(+0.15%)
Nov 15, 2010
6.301
6.435
6.244
6.368
43,089
+0.05(+0.75%)
Nov 12, 2010
6.406
6.549
6.282
6.321
42,694
-0.08(-1.19%)
Nov 11, 2010
6.397
6.416
6.292
6.397
30,666
+0.02(+0.30%)
Nov 10, 2010
6.578
6.578
6.321
6.378
49,042
-0.23(-3.46%)
Nov 09, 2010
6.587
6.673
6.435
6.607
55,130
+0.05(+0.73%)
Nov 08, 2010
6.330
6.645
6.282
6.559
89,543
+0.27(+4.24%)
Nov 05, 2010
6.349
6.521
6.082
6.292
89,066
-0.10(-1.49%)
Nov 04, 2010
6.864
6.864
6.311
6.387
164,807
-0.26(-3.98%)
Nov 03, 2010
6.721
6.854
6.530
6.652
137,016
-0.03(-0.46%)
Nov 02, 2010
6.578
7.245
6.578
6.683
431,378
+0.12(+1.89%)
Nov 01, 2010
6.025
6.597
6.025
6.559
217,822
+0.46(+7.50%)
Oct 29, 2010
5.987
6.130
5.901
6.101
55,656
+0.10(+1.59%)
Oct 28, 2010
6.092
6.144
5.872
6.006
77,085
-0.05(-0.79%)
Oct 27, 2010
5.949
6.082
5.920
6.054
143,556
+0.34(+6.01%)
Oct 25, 2010
6.197
6.197
5.672
5.710
202,822
+0.02(+0.42%)
Oct 22, 2010
5.796
5.815
5.672
5.686
178,821
-0.02(-0.42%)
Oct 21, 2010
5.882
6.254
5.710
5.710
570,938
-0.14(-2.44%)
Oct 20, 2010
5.853
5.853
5.777
5.853
32,378
+0.03(+0.49%)
Oct 19, 2010
5.901
5.901
5.739
5.825
172,465
-0.08(-1.29%)
Oct 18, 2010
5.920
6.034
5.729
5.901
83,052
-0.06(-0.96%)
Oct 15, 2010
5.958
5.996
5.749
5.958
69,470
-0.03(-0.48%)
Oct 14, 2010
6.044
6.092
5.949
5.987
109,082
-0.02(-0.32%)
Oct 13, 2010
6.197
6.225
5.958
6.006
105,202
-0.12(-2.02%)
Oct 12, 2010
6.101
6.130
6.006
6.130
47,236
+0.10(+1.58%)
Oct 11, 2010
5.863
6.263
5.863
6.035
227,805
+0.16(+2.68%)
Oct 08, 2010
6.054
6.101
5.844
5.877
70,751
-0.11(-1.83%)
Oct 07, 2010
6.054
6.435
5.720
5.987
279,299
+0.04(+0.64%)
Oct 06, 2010
6.387
6.387
5.863
5.949
277,308
-0.30(-4.73%)
Oct 05, 2010
5.234
6.321
5.186
6.244
598,698
+1.10(+21.30%)
Oct 04, 2010
4.929
5.234
4.929
5.148
225,590
+0.28(+5.68%)
Oct 01, 2010
5.053
5.053
4.614
4.871
210,675
-0.20(-3.95%)
Sep 30, 2010
5.072
5.234
5.034
5.072
59,815
+0.03(+0.57%)
Sep 29, 2010
4.919
5.053
4.919
5.043
48,067
+0.08(+1.54%)
Sep 28, 2010
5.034
5.053
4.881
4.967
56,306
-0.04(-0.76%)
Sep 27, 2010
5.053
5.053
4.929
5.005
100,689
-0.04(-0.75%)
Sep 24, 2010
4.957
5.053
4.862
5.043
106,567
+0.12(+2.52%)
Sep 23, 2010
4.948
5.042
4.843
4.919
127,346
-0.04(-0.77%)
Sep 22, 2010
4.662
5.005
4.585
4.957
222,765
+0.30(+6.34%)
Sep 21, 2010
4.690
4.767
4.624
4.662
24,405
-0.03(-0.61%)
Sep 20, 2010
4.624
4.767
4.624
4.690
39,835
+0.10(+2.29%)
Sep 17, 2010
4.671
4.690
4.585
4.585
70,612
-0.03(-0.62%)
Sep 15, 2010
4.719
4.767
4.585
4.614
39,883
-0.06(-1.22%)
Sep 14, 2010
4.595
4.719
4.595
4.671
19,662
+0.05(+1.03%)
Sep 13, 2010
4.671
4.709
4.605
4.624
28,297
-0.01(-0.21%)
Sep 10, 2010
4.633
4.700
4.633
4.633
8,709
+0.00(+0.00%)
Sep 09, 2010
4.652
4.709
4.595
4.633
77,864
+0.00(+0.00%)
Sep 08, 2010
4.671
4.709
4.538
4.633
65,323
-0.01(-0.21%)
Sep 07, 2010
4.652
4.738
4.624
4.643
38,689
+0.02(+0.41%)
Sep 03, 2010
4.700
4.738
4.605
4.624
39,157
-0.01(-0.21%)
Sep 02, 2010
4.738
4.738
4.576
4.633
24,127
-0.08(-1.62%)
Sep 01, 2010
4.767
4.767
4.671
4.709
25,241
-0.05(-1.00%)
Aug 31, 2010
4.748
4.767
4.728
4.757
34,000
+0.04(+0.76%)
Aug 30, 2010
4.757
4.757
4.681
4.721
48,617
-0.02(-0.35%)
Aug 27, 2010
4.719
4.767
4.671
4.738
9,613
+0.10(+2.26%)
Aug 26, 2010
4.671
4.671
4.576
4.633
17,529
+0.01(+0.21%)
Aug 25, 2010
4.633
4.652
4.547
4.624
54,705
+0.08(+1.68%)
Aug 24, 2010
4.633
4.700
4.538
4.547
14,429
-0.13(-2.85%)
Aug 23, 2010
4.757
4.757
4.585
4.681
25,424
-0.03(-0.61%)
Aug 20, 2010
4.728
4.767
4.671
4.709
17,200
+0.01(+0.20%)
Aug 19, 2010
4.767
4.767
4.671
4.700
20,054
-0.06(-1.20%)
Aug 18, 2010
4.767
4.767
4.633
4.757
62,258
-0.01(-0.20%)
Aug 17, 2010
4.767
4.767
4.719
4.767
87,222
+0.00(+0.00%)
Aug 16, 2010
4.690
4.767
4.681
4.767
45,553
+0.10(+2.04%)
Aug 13, 2010
4.748
4.767
4.671
4.671
88,914
-0.04(-0.81%)
Aug 12, 2010
4.700
4.767
4.662
4.709
13,592
+0.00(+0.00%)
Aug 11, 2010
4.547
4.709
4.547
4.709
20,459
+0.05(+1.02%)
Aug 10, 2010
4.757
4.767
4.557
4.662
67,924
+0.03(+0.62%)
Aug 09, 2010
4.547
4.767
4.538
4.633
31,483
+0.15(+3.40%)
Aug 06, 2010
4.442
4.519
4.366
4.481
16,054
+0.05(+1.08%)
Aug 05, 2010
4.385
4.528
4.338
4.433
27,884
+0.08(+1.75%)
Aug 04, 2010
4.490
4.614
4.357
4.357
23,585
-0.18(-3.99%)
Aug 03, 2010
4.633
4.709
4.500
4.538
33,507
-0.15(-3.25%)
Aug 02, 2010
4.767
4.767
4.519
4.690
58,934
-0.08(-1.60%)
Jul 30, 2010
4.576
4.767
4.576
4.767
80,356
+0.09(+1.83%)
Jul 29, 2010
4.442
4.738
4.395
4.681
59,411
+0.22(+4.91%)
Jul 28, 2010
4.328
4.490
4.328
4.462
4,358
+0.13(+3.08%)
Jul 27, 2010
4.481
4.566
4.290
4.328
29,996
+0.14(+3.42%)
Jul 26, 2010
4.291
4.433
4.185
4.185
13,160
-0.17(-3.94%)
Jul 23, 2010
4.290
4.357
4.195
4.357
21,641
+0.02(+0.44%)
Jul 22, 2010
4.290
4.385
4.223
4.338
9,947
+0.04(+0.89%)
Jul 21, 2010
4.481
4.481
4.290
4.300
9,250
-0.13(-3.01%)
Jul 20, 2010
4.481
4.481
4.395
4.433
3,811
+0.00(+0.00%)
Jul 19, 2010
4.423
4.566
4.223
4.433
62,377
+0.04(+0.87%)
Jul 16, 2010
4.247
4.414
4.195
4.395
4,854
+0.13(+3.13%)
Jul 15, 2010
4.280
4.338
4.157
4.261
5,710
-0.03(-0.67%)
Jul 14, 2010
4.242
4.300
4.176
4.290
12,957
-0.05(-1.10%)
Jul 13, 2010
4.328
4.338
4.290
4.338
4,730
+0.01(+0.24%)
Jul 12, 2010
4.423
4.423
4.252
4.327
4,626
-0.12(-2.81%)
Jul 09, 2010
4.442
4.481
4.414
4.452
5,343
+0.01(+0.21%)
Jul 08, 2010
4.471
4.471
4.395
4.442
2,842
+0.12(+2.87%)
Jul 07, 2010
4.328
4.471
4.319
4.319
3,974
+0.09(+2.03%)
Jul 06, 2010
4.423
4.423
4.233
4.233
9,798
-0.08(-1.77%)
Jul 02, 2010
4.347
4.395
4.271
4.309
2,312
+0.02(+0.44%)
Jul 01, 2010
4.500
4.500
4.215
4.290
21,756
-0.19(-4.26%)
Jun 30, 2010
4.404
4.490
4.385
4.481
10,646
+0.07(+1.51%)
Jun 29, 2010
4.490
4.490
4.338
4.414
6,990
-0.04(-0.85%)
Jun 25, 2010
4.376
4.500
4.290
4.452
13,925
+0.12(+2.86%)
Jun 24, 2010
4.347
4.347
4.271
4.328
18,222
+0.04(+0.89%)
Jun 23, 2010
4.290
4.319
4.280
4.290
7,028
+0.00(+0.00%)
Jun 22, 2010
4.338
4.338
4.242
4.290
9,572
+0.04(+0.89%)
Jun 21, 2010
4.204
4.385
4.204
4.252
8,160
+0.03(+0.68%)
Jun 18, 2010
4.290
4.319
4.223
4.223
10,202
-0.09(-1.99%)
Jun 17, 2010
4.366
4.366
4.214
4.309
14,922
+0.01(+0.22%)
Jun 16, 2010
4.395
4.395
4.290
4.300
13,314
-0.09(-1.96%)
Jun 15, 2010
4.338
4.490
4.338
4.385
25,363
+0.00(+0.00%)
Jun 14, 2010
4.500
4.500
4.366
4.385
18,350
-0.11(-2.54%)
Jun 11, 2010
4.471
4.528
4.471
4.500
5,918
-0.08(-1.67%)
Jun 10, 2010
4.252
4.576
4.252
4.576
16,703
+0.31(+7.38%)
Jun 09, 2010
4.147
4.319
4.137
4.261
9,799
+0.12(+3.00%)
Jun 08, 2010
4.137
4.147
4.128
4.137
22,178
-0.01(-0.23%)
Jun 07, 2010
4.137
4.185
4.137
4.147
11,354
-0.10(-2.47%)
Jun 04, 2010
4.404
4.404
4.166
4.252
21,442
-0.16(-3.67%)
Jun 03, 2010
4.347
4.423
4.347
4.414
9,923
-0.03(-0.64%)
Jun 02, 2010
4.376
4.500
4.376
4.442
10,846
+0.12(+2.87%)
Jun 01, 2010
4.366
4.423
4.319
4.319
16,296
-0.10(-2.16%)
May 28, 2010
4.376
4.423
4.319
4.414
9,849
+0.04(+0.87%)
May 27, 2010
4.357
4.376
4.137
4.376
15,560
+0.01(+0.22%)
May 26, 2010
4.366
4.376
4.309
4.366
15,433
+0.08(+1.78%)
May 25, 2010
4.042
4.338
4.013
4.290
35,267
-0.05(-1.10%)
May 24, 2010
4.442
4.471
4.338
4.338
14,357
-0.05(-1.09%)
May 21, 2010
4.338
4.395
4.204
4.385
22,159
+0.01(+0.22%)
May 20, 2010
4.347
4.423
4.290
4.376
21,634
-0.02(-0.43%)
May 19, 2010
4.528
4.585
4.385
4.395
66,023
-0.13(-2.78%)
May 18, 2010
4.662
4.662
4.490
4.521
10,468
-0.03(-0.59%)
May 17, 2010
4.633
4.643
4.547
4.547
10,174
+0.02(+0.42%)
May 14, 2010
4.442
4.576
4.442
4.528
8,370
-0.03(-0.63%)
May 13, 2010
4.566
4.566
4.519
4.557
21,477
+0.03(+0.63%)
May 12, 2010
4.652
4.652
4.490
4.528
25,422
-0.00(-0.00%)
May 11, 2010
4.528
4.671
4.528
4.528
34,563
-0.10(-2.11%)
May 10, 2010
4.328
4.626
3.966
4.626
63,636
+0.34(+7.84%)
May 07, 2010
4.309
4.328
3.919
4.290
31,324
-0.06(-1.32%)
May 06, 2010
4.557
4.557
0.9533
4.347
83,503
-0.15(-3.39%)
May 05, 2010
4.534
4.547
4.471
4.500
6,064
-0.07(-1.46%)
May 04, 2010
4.385
4.613
4.338
4.566
17,251
+0.22(+5.04%)
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.