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
Big 5 Sporting
(NQ:
BGFV
)
3.155
-0.105 (-3.22%)
Streaming Delayed Price
Updated: 12:22 PM EDT, Jun 11, 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, 2013
8.051
8.226
7.891
8.173
1,817,225
+0.21(+2.69%)
Apr 29, 2013
7.638
8.032
7.537
7.959
891,851
+0.38(+5.01%)
Apr 26, 2013
7.565
7.609
7.458
7.579
283,938
+0.03(+0.39%)
Apr 25, 2013
7.545
7.725
7.511
7.550
599,756
+0.09(+1.17%)
Apr 24, 2013
7.234
7.533
7.176
7.463
532,413
+0.23(+3.16%)
Apr 23, 2013
6.981
7.239
6.981
7.234
252,352
+0.27(+3.84%)
Apr 22, 2013
7.185
7.190
6.859
6.966
383,804
-0.18(-2.59%)
Apr 19, 2013
7.030
7.234
7.015
7.151
238,115
+0.12(+1.73%)
Apr 18, 2013
6.966
7.059
6.859
7.030
537,756
+0.09(+1.37%)
Apr 17, 2013
7.073
7.117
6.869
6.935
284,575
-0.15(-2.16%)
Apr 16, 2013
6.981
7.137
6.942
7.088
489,895
+0.18(+2.53%)
Apr 15, 2013
7.244
7.370
6.733
6.913
940,324
-0.45(-6.14%)
Apr 12, 2013
7.467
7.589
7.346
7.365
403,955
-0.15(-1.94%)
Apr 11, 2013
7.273
7.526
7.273
7.511
484,033
+0.21(+2.93%)
Apr 10, 2013
7.239
7.341
7.214
7.297
516,754
+0.08(+1.15%)
Apr 09, 2013
7.317
7.331
7.200
7.214
363,660
-0.07(-1.00%)
Apr 08, 2013
7.341
7.365
7.219
7.287
346,512
-0.06(-0.86%)
Apr 05, 2013
7.127
7.370
7.098
7.351
307,994
+0.15(+2.09%)
Apr 04, 2013
7.253
7.294
7.161
7.200
315,045
-0.03(-0.40%)
Apr 03, 2013
7.287
7.351
7.180
7.229
356,835
-0.03(-0.40%)
Apr 02, 2013
7.273
7.409
7.234
7.258
420,014
+0.02(+0.34%)
Apr 01, 2013
7.589
7.589
7.210
7.234
494,436
-0.36(-4.74%)
Mar 28, 2013
7.555
7.647
7.545
7.594
333,031
+0.03(+0.39%)
Mar 27, 2013
7.394
7.579
7.394
7.565
369,212
+0.17(+2.24%)
Mar 26, 2013
7.297
7.484
7.283
7.399
236,639
+0.10(+1.40%)
Mar 25, 2013
7.331
7.419
7.273
7.297
274,016
+0.01(+0.13%)
Mar 22, 2013
7.263
7.409
7.101
7.287
359,684
+0.03(+0.40%)
Mar 21, 2013
7.336
7.443
7.249
7.258
342,613
-0.09(-1.19%)
Mar 20, 2013
7.419
7.531
7.336
7.346
339,410
-0.04(-0.59%)
Mar 19, 2013
7.516
7.589
7.273
7.390
325,977
-0.14(-1.87%)
Mar 18, 2013
7.497
7.720
7.390
7.531
482,588
+0.00(+0.06%)
Mar 15, 2013
7.404
7.579
7.219
7.526
750,312
+0.07(+0.98%)
Mar 14, 2013
7.560
7.560
7.346
7.453
369,718
-0.10(-1.29%)
Mar 13, 2013
7.623
7.671
7.472
7.550
285,917
-0.07(-0.96%)
Mar 12, 2013
7.589
7.711
7.526
7.623
368,492
+0.03(+0.45%)
Mar 11, 2013
7.667
7.720
7.565
7.589
534,578
-0.08(-1.02%)
Mar 08, 2013
7.681
7.730
7.606
7.667
554,914
+0.02(+0.32%)
Mar 07, 2013
7.633
7.683
7.487
7.643
476,172
+0.05(+0.64%)
Mar 06, 2013
7.740
7.779
7.565
7.594
512,423
-0.06(-0.83%)
Mar 05, 2013
7.551
7.783
7.551
7.657
1,423,647
+0.07(+0.96%)
Mar 04, 2013
7.425
7.691
7.425
7.585
1,113,972
+0.19(+2.55%)
Mar 01, 2013
7.449
7.575
7.333
7.396
471,190
-0.14(-1.86%)
Feb 28, 2013
7.672
7.696
7.493
7.536
749,487
-0.08(-1.02%)
Feb 27, 2013
7.904
8.189
7.512
7.614
1,748,803
+0.29(+3.96%)
Feb 26, 2013
7.357
7.478
7.266
7.324
538,845
-0.01(-0.10%)
Feb 25, 2013
7.232
7.512
7.232
7.331
829,337
+0.18(+2.47%)
Feb 22, 2013
6.802
7.179
6.669
7.154
456,258
+0.42(+6.17%)
Feb 21, 2013
6.782
7.058
6.584
6.739
561,279
-0.05(-0.71%)
Feb 20, 2013
6.860
6.961
6.768
6.787
430,994
-0.09(-1.27%)
Feb 19, 2013
6.584
6.884
6.270
6.874
650,328
+0.09(+1.35%)
Feb 15, 2013
6.971
6.985
6.695
6.782
222,133
-0.15(-2.09%)
Feb 14, 2013
6.864
7.077
6.821
6.927
145,159
+0.03(+0.49%)
Feb 13, 2013
7.072
7.106
6.874
6.893
247,999
-0.18(-2.53%)
Feb 12, 2013
6.855
7.232
6.850
7.072
433,936
+0.20(+2.96%)
Feb 11, 2013
6.903
6.985
6.768
6.869
329,692
-0.05(-0.77%)
Feb 08, 2013
6.758
6.971
6.700
6.922
332,597
+0.15(+2.21%)
Feb 07, 2013
6.816
6.913
6.661
6.773
461,105
+0.02(+0.29%)
Feb 06, 2013
6.555
6.753
6.526
6.753
414,604
+0.17(+2.65%)
Feb 04, 2013
6.806
6.864
6.555
6.579
308,315
-0.28(-4.02%)
Feb 01, 2013
6.695
6.886
6.695
6.855
341,643
+0.15(+2.24%)
Jan 31, 2013
6.608
6.719
6.608
6.705
232,079
+0.08(+1.24%)
Jan 30, 2013
6.671
6.719
6.594
6.623
252,608
-0.04(-0.58%)
Jan 29, 2013
6.652
6.705
6.594
6.661
194,303
+0.00(+0.07%)
Jan 28, 2013
6.734
6.777
6.516
6.657
304,045
-0.04(-0.58%)
Jan 25, 2013
6.763
6.835
6.657
6.695
229,582
-0.04(-0.57%)
Jan 24, 2013
6.666
6.801
6.458
6.734
255,250
+0.08(+1.16%)
Jan 23, 2013
7.092
7.096
6.652
6.657
260,819
-0.26(-3.77%)
Jan 22, 2013
6.879
6.947
6.802
6.918
231,200
+0.03(+0.49%)
Jan 18, 2013
6.889
6.980
6.864
6.884
187,622
-0.02(-0.35%)
Jan 17, 2013
6.980
7.072
6.816
6.908
165,644
-0.07(-1.04%)
Jan 16, 2013
7.048
7.092
6.879
6.980
318,695
-0.13(-1.77%)
Jan 15, 2013
6.376
7.125
6.346
7.106
1,027,412
+0.81(+12.82%)
Jan 14, 2013
6.337
6.405
6.246
6.299
150,299
-0.08(-1.21%)
Jan 11, 2013
6.434
6.434
6.357
6.376
94,204
-0.04(-0.68%)
Jan 10, 2013
6.420
6.434
6.313
6.420
107,702
+0.04(+0.61%)
Jan 09, 2013
6.313
6.463
6.279
6.381
189,825
+0.12(+1.93%)
Jan 08, 2013
6.429
6.439
6.226
6.260
208,631
-0.15(-2.34%)
Jan 07, 2013
6.410
6.463
6.284
6.410
123,223
-0.01(-0.14%)
Jan 04, 2013
6.391
6.482
6.347
6.420
225,954
+0.07(+1.14%)
Jan 03, 2013
6.357
6.410
6.304
6.347
309,109
+0.01(+0.15%)
Jan 02, 2013
6.357
6.400
6.241
6.337
314,591
+0.02(+0.31%)
Dec 31, 2012
6.062
6.444
6.062
6.318
400,303
+0.24(+3.98%)
Dec 28, 2012
6.062
6.142
6.009
6.076
142,891
-0.01(-0.16%)
Dec 27, 2012
6.067
6.110
5.927
6.086
149,714
+0.02(+0.40%)
Dec 26, 2012
6.072
6.144
5.912
6.062
194,930
+0.02(+0.32%)
Dec 24, 2012
5.965
6.120
5.844
6.043
100,091
+0.08(+1.38%)
Dec 21, 2012
6.091
6.091
5.859
5.960
860,621
-0.19(-3.14%)
Dec 20, 2012
6.168
6.192
6.105
6.154
219,758
-0.01(-0.24%)
Dec 19, 2012
6.226
6.226
6.091
6.168
480,648
-0.07(-1.17%)
Dec 18, 2012
6.313
6.439
6.221
6.241
212,470
-0.14(-2.27%)
Dec 17, 2012
6.323
6.449
6.279
6.386
260,221
+0.06(+0.99%)
Dec 14, 2012
6.424
6.526
6.236
6.323
216,370
-0.13(-1.95%)
Dec 13, 2012
6.313
6.511
6.313
6.449
106,425
+0.11(+1.76%)
Dec 12, 2012
6.550
6.589
6.250
6.337
235,223
-0.18(-2.82%)
Dec 11, 2012
6.599
6.768
6.449
6.521
174,093
-0.02(-0.37%)
Dec 10, 2012
6.405
6.599
6.376
6.545
214,657
+0.14(+2.19%)
Dec 07, 2012
6.695
6.700
6.207
6.405
321,263
-0.27(-4.06%)
Dec 06, 2012
6.618
6.739
6.482
6.676
182,673
+0.02(+0.29%)
Dec 05, 2012
6.666
6.715
6.550
6.657
237,265
-0.09(-1.29%)
Dec 04, 2012
6.734
6.804
6.695
6.744
260,335
-0.02(-0.36%)
Nov 30, 2012
6.768
6.831
6.690
6.768
412,910
+0.01(+0.14%)
Nov 29, 2012
6.768
6.837
6.586
6.758
340,726
+0.06(+0.87%)
Nov 28, 2012
6.647
6.739
6.570
6.700
394,869
+0.04(+0.62%)
Nov 27, 2012
6.683
6.875
6.630
6.659
441,960
-0.05(-0.79%)
Nov 26, 2012
6.520
6.731
6.481
6.712
441,469
+0.20(+3.03%)
Nov 23, 2012
6.524
6.587
6.447
6.515
135,250
-0.01(-0.22%)
Nov 21, 2012
6.539
6.572
6.443
6.529
176,607
+0.01(+0.15%)
Nov 20, 2012
6.548
6.606
6.457
6.520
270,188
-0.04(-0.66%)
Nov 19, 2012
6.245
6.606
6.245
6.563
446,527
+0.44(+7.23%)
Nov 16, 2012
6.178
6.390
6.072
6.120
492,260
-0.07(-1.09%)
Nov 15, 2012
6.236
6.332
6.144
6.188
417,571
-0.02(-0.31%)
Nov 14, 2012
6.409
6.512
6.173
6.207
303,431
-0.20(-3.15%)
Nov 13, 2012
6.308
6.520
6.238
6.409
544,537
+0.10(+1.52%)
Nov 12, 2012
6.346
6.419
6.125
6.313
319,663
-0.13(-2.01%)
Nov 09, 2012
6.173
6.534
6.077
6.443
780,411
+0.21(+3.32%)
Nov 08, 2012
6.592
6.592
6.212
6.236
589,055
-0.36(-5.40%)
Nov 07, 2012
6.197
6.808
6.159
6.592
1,144,200
+0.30(+4.74%)
Nov 06, 2012
5.981
6.298
5.943
6.294
742,463
+0.30(+5.06%)
Nov 05, 2012
5.721
6.077
5.683
5.991
1,089,103
+0.21(+3.65%)
Nov 02, 2012
4.967
6.125
4.808
5.780
4,257,360
+1.49(+34.76%)
Nov 01, 2012
4.313
4.327
4.245
4.289
319,493
-0.00(-0.11%)
Oct 31, 2012
4.327
4.337
4.226
4.293
262,472
+0.00(+0.00%)
Oct 26, 2012
4.293
4.293
4.293
4.293
102,539
-0.01(-0.22%)
Oct 25, 2012
4.327
4.337
4.274
4.303
83,637
+0.00(+0.11%)
Oct 24, 2012
4.298
4.327
4.269
4.298
115,131
+0.01(+0.34%)
Oct 23, 2012
4.279
4.500
4.279
4.284
73,776
-0.07(-1.55%)
Oct 19, 2012
4.265
4.366
4.231
4.351
178,493
+0.05(+1.12%)
Oct 18, 2012
4.351
4.399
4.303
4.303
223,677
-0.07(-1.54%)
Oct 17, 2012
4.375
4.399
4.356
4.370
246,321
+0.00(+0.00%)
Oct 16, 2012
4.380
4.409
4.337
4.370
205,139
-0.01(-0.22%)
Oct 15, 2012
4.423
4.515
4.346
4.380
112,639
-0.04(-0.87%)
Oct 12, 2012
4.611
4.611
4.404
4.418
193,467
-0.19(-4.17%)
Oct 11, 2012
4.678
4.726
4.568
4.611
50,951
-0.01(-0.21%)
Oct 10, 2012
4.596
4.635
4.582
4.620
59,125
+0.05(+1.05%)
Oct 09, 2012
4.649
4.668
4.572
4.572
76,343
-0.07(-1.45%)
Oct 08, 2012
4.654
4.669
4.616
4.640
109,773
-0.05(-1.13%)
Oct 05, 2012
4.808
4.842
4.678
4.693
215,160
-0.12(-2.40%)
Oct 04, 2012
4.808
4.808
4.620
4.808
120,886
+0.07(+1.42%)
Oct 03, 2012
4.808
4.832
4.731
4.741
121,489
-0.06(-1.35%)
Oct 02, 2012
4.832
4.856
4.774
4.805
128,205
-0.02(-0.35%)
Oct 01, 2012
4.837
4.923
4.796
4.822
547,201
+0.02(+0.32%)
Sep 28, 2012
4.808
4.890
4.765
4.807
234,979
-0.02(-0.41%)
Sep 27, 2012
4.789
4.918
4.751
4.827
295,380
+0.09(+1.93%)
Sep 26, 2012
4.688
4.760
4.688
4.736
195,357
+0.07(+1.44%)
Sep 25, 2012
4.774
4.957
4.664
4.668
370,072
-0.09(-1.82%)
Sep 24, 2012
4.659
4.894
4.587
4.755
788,777
+0.36(+8.09%)
Sep 21, 2012
4.423
4.486
4.293
4.399
1,161,110
+0.06(+1.33%)
Sep 20, 2012
4.327
4.356
4.308
4.342
103,092
-0.02(-0.44%)
Sep 19, 2012
4.327
4.409
4.313
4.361
134,905
+0.01(+0.33%)
Sep 18, 2012
4.387
4.387
4.303
4.346
285,213
-0.09(-2.06%)
Sep 17, 2012
4.462
4.462
4.322
4.438
115,066
+0.00(+0.00%)
Sep 14, 2012
4.486
4.529
4.414
4.438
127,342
-0.01(-0.22%)
Sep 13, 2012
4.375
4.529
4.308
4.447
198,916
+0.10(+2.32%)
Sep 12, 2012
4.385
4.385
4.308
4.346
119,428
-0.01(-0.33%)
Sep 11, 2012
4.481
4.519
4.289
4.361
318,319
-0.10(-2.16%)
Sep 10, 2012
4.423
4.524
4.332
4.457
478,198
+0.05(+1.09%)
Sep 07, 2012
4.217
4.409
4.189
4.409
278,988
+0.05(+1.10%)
Sep 06, 2012
4.370
4.438
4.327
4.361
204,340
+0.03(+0.67%)
Sep 05, 2012
4.361
4.390
4.296
4.332
248,212
-0.01(-0.22%)
Sep 04, 2012
4.471
4.471
3.976
4.342
450,356
+0.25(+5.99%)
Aug 31, 2012
4.101
4.106
4.051
4.096
183,982
+0.04(+1.03%)
Aug 30, 2012
4.048
4.130
4.000
4.054
183,818
-0.02(-0.44%)
Aug 29, 2012
3.875
4.092
3.803
4.072
159,013
+0.27(+7.01%)
Aug 27, 2012
3.834
3.834
3.744
3.805
254,937
-0.01(-0.37%)
Aug 24, 2012
3.825
3.867
3.801
3.820
121,973
-0.02(-0.50%)
Aug 23, 2012
3.839
3.877
3.772
3.839
141,371
+0.01(+0.25%)
Aug 22, 2012
3.848
3.867
3.786
3.829
92,250
-0.01(-0.37%)
Aug 21, 2012
3.724
3.882
3.699
3.844
171,942
+0.15(+3.99%)
Aug 20, 2012
3.658
3.710
3.596
3.696
296,770
+0.01(+0.39%)
Aug 17, 2012
3.701
3.748
3.644
3.682
286,650
-0.04(-1.02%)
Aug 16, 2012
3.710
3.772
3.663
3.720
149,354
+0.01(+0.39%)
Aug 15, 2012
3.620
3.715
3.579
3.705
102,774
+0.09(+2.50%)
Aug 14, 2012
3.705
3.710
3.582
3.615
177,008
-0.05(-1.30%)
Aug 13, 2012
3.796
3.810
3.648
3.663
99,650
-0.13(-3.51%)
Aug 10, 2012
3.791
3.853
3.467
3.796
75,407
-0.02(-0.50%)
Aug 09, 2012
3.858
3.882
3.720
3.815
116,146
-0.05(-1.23%)
Aug 08, 2012
3.767
3.929
3.758
3.863
105,804
+0.09(+2.40%)
Aug 07, 2012
3.810
3.810
3.705
3.772
97,886
-0.01(-0.25%)
Aug 06, 2012
3.634
3.853
3.529
3.782
121,061
+0.17(+4.75%)
Aug 03, 2012
3.539
3.667
3.453
3.610
116,253
+0.14(+4.12%)
Aug 02, 2012
3.439
3.520
3.383
3.467
158,002
+0.02(+0.69%)
Aug 01, 2012
3.682
3.691
3.382
3.443
181,136
-0.15(-4.11%)
Jul 31, 2012
3.534
3.639
3.515
3.591
168,920
+0.03(+0.80%)
Jul 30, 2012
3.667
3.677
3.553
3.563
42,046
-0.11(-3.11%)
Jul 27, 2012
3.520
3.686
3.520
3.677
125,469
+0.16(+4.61%)
Jul 26, 2012
3.572
3.620
3.486
3.515
65,012
+0.01(+0.41%)
Jul 25, 2012
3.515
3.620
3.453
3.501
69,054
+0.03(+0.82%)
Jul 24, 2012
3.644
3.644
3.458
3.472
62,656
-0.14(-3.95%)
Jul 23, 2012
3.658
3.715
3.377
3.615
70,041
-0.13(-3.44%)
Jul 20, 2012
3.667
3.786
3.667
3.744
137,455
+0.02(+0.51%)
Jul 19, 2012
3.763
3.810
3.677
3.724
103,395
+0.00(+0.00%)
Jul 18, 2012
3.586
3.810
3.572
3.724
105,694
+0.12(+3.44%)
Jul 17, 2012
3.686
3.686
3.539
3.601
45,563
-0.04(-1.18%)
Jul 16, 2012
3.739
3.810
3.629
3.644
115,684
-0.10(-2.55%)
Jul 13, 2012
3.724
3.786
3.696
3.739
81,404
+0.02(+0.64%)
Jul 12, 2012
3.605
3.748
3.563
3.715
122,888
+0.06(+1.56%)
Jul 11, 2012
3.529
3.672
3.510
3.658
93,103
+0.14(+4.07%)
Jul 10, 2012
3.563
3.653
3.491
3.515
75,752
+0.00(+0.00%)
Jul 09, 2012
3.686
3.715
3.491
3.515
298,414
-0.19(-5.14%)
Jul 06, 2012
3.701
3.753
3.686
3.705
58,703
-0.06(-1.52%)
Jul 05, 2012
3.729
3.867
3.729
3.763
122,615
+0.01(+0.25%)
Jul 03, 2012
3.696
3.786
3.648
3.753
55,658
+0.07(+1.81%)
Jul 02, 2012
3.620
3.686
3.572
3.686
98,997
+0.09(+2.38%)
Jun 29, 2012
3.543
3.729
3.477
3.601
234,342
+0.16(+4.56%)
Jun 28, 2012
3.577
3.601
3.391
3.443
102,904
-0.16(-4.49%)
Jun 27, 2012
3.458
3.670
3.410
3.605
177,934
+0.14(+4.13%)
Jun 26, 2012
3.305
3.524
3.297
3.463
155,119
+0.15(+4.45%)
Jun 25, 2012
3.239
3.410
3.191
3.315
176,013
+0.04(+1.16%)
Jun 22, 2012
3.048
3.324
3.005
3.277
1,309,922
+0.27(+8.86%)
Jun 21, 2012
3.086
3.120
2.958
3.010
186,330
-0.09(-2.92%)
Jun 20, 2012
3.162
3.243
3.048
3.101
113,520
-0.08(-2.55%)
Jun 19, 2012
3.124
3.277
3.082
3.182
237,044
+0.09(+2.93%)
Jun 18, 2012
3.048
3.210
3.048
3.091
166,724
+0.00(+0.00%)
Jun 15, 2012
3.082
3.182
3.020
3.091
281,149
+0.01(+0.46%)
Jun 14, 2012
2.962
3.167
2.962
3.077
234,533
+0.13(+4.36%)
Jun 13, 2012
3.020
3.043
2.924
2.948
273,229
-0.07(-2.21%)
Jun 12, 2012
3.039
3.089
2.915
3.015
189,975
-0.00(-0.16%)
Jun 11, 2012
3.372
3.372
3.015
3.020
264,549
-0.29(-8.78%)
Jun 08, 2012
3.272
3.367
3.215
3.310
231,075
+0.02(+0.72%)
Jun 07, 2012
3.501
3.501
3.272
3.286
216,928
-0.16(-4.56%)
Jun 06, 2012
3.277
3.448
3.248
3.443
111,451
+0.19(+5.86%)
Jun 05, 2012
3.148
3.310
3.124
3.253
166,325
+0.10(+3.02%)
Jun 04, 2012
3.072
3.196
3.029
3.158
257,010
+0.10(+3.11%)
Jun 01, 2012
3.015
3.115
3.015
3.062
114,542
-0.04(-1.23%)
May 31, 2012
3.012
3.115
2.967
3.101
321,273
+0.09(+2.84%)
May 30, 2012
2.996
3.072
2.996
3.015
73,001
-0.01(-0.24%)
May 29, 2012
3.017
3.046
2.951
3.022
73,802
+0.03(+1.10%)
May 25, 2012
3.003
3.036
2.956
2.989
97,668
-0.00(-0.16%)
May 24, 2012
3.027
3.055
2.914
2.994
141,971
-0.02(-0.63%)
May 23, 2012
2.956
3.036
2.895
3.013
87,921
+0.01(+0.47%)
May 22, 2012
3.173
3.201
2.937
2.998
178,960
-0.16(-5.21%)
May 21, 2012
3.135
3.196
3.107
3.163
107,458
+0.03(+1.05%)
May 18, 2012
3.144
3.201
3.121
3.130
148,823
-0.02(-0.60%)
May 17, 2012
3.168
3.220
3.130
3.149
115,556
-0.02(-0.59%)
May 16, 2012
3.220
3.262
3.107
3.168
126,928
-0.03(-0.88%)
May 15, 2012
3.130
3.239
3.107
3.196
94,076
+0.08(+2.41%)
May 14, 2012
3.215
3.248
3.121
3.121
117,872
-0.13(-3.91%)
May 11, 2012
3.351
3.366
3.206
3.248
145,207
-0.13(-3.77%)
May 10, 2012
3.413
3.446
3.366
3.375
40,453
-0.01(-0.42%)
May 09, 2012
3.403
3.416
3.347
3.389
79,908
-0.04(-1.10%)
May 08, 2012
3.441
3.479
3.366
3.427
110,836
-0.04(-1.09%)
May 07, 2012
3.488
3.507
3.436
3.464
122,214
-0.02(-0.54%)
May 04, 2012
3.516
3.554
3.436
3.483
148,850
-0.05(-1.46%)
May 03, 2012
3.610
3.733
3.488
3.535
243,621
-0.09(-2.59%)
May 02, 2012
3.601
3.719
3.601
3.629
113,735
-0.10(-2.77%)
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.