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
MGE Energy
(NQ:
MGEE
)
76.45
-0.04 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
9.309
9.362
9.223
9.241
517,926
-0.10(-1.06%)
Apr 29, 2010
9.312
9.347
9.159
9.340
319,322
+0.09(+1.02%)
Apr 28, 2010
9.225
9.326
9.185
9.245
178,574
+0.07(+0.79%)
Apr 27, 2010
9.230
9.348
9.167
9.172
345,709
-0.07(-0.74%)
Apr 26, 2010
9.259
9.301
9.201
9.241
215,605
-0.06(-0.60%)
Apr 23, 2010
9.209
9.297
9.151
9.297
235,881
+0.10(+1.07%)
Apr 22, 2010
9.090
9.203
9.090
9.198
152,315
+0.02(+0.19%)
Apr 21, 2010
9.148
9.186
9.121
9.181
197,642
+0.02(+0.19%)
Apr 20, 2010
9.101
9.164
9.071
9.164
322,096
+0.12(+1.28%)
Apr 19, 2010
8.955
9.086
8.955
9.048
392,483
+0.04(+0.43%)
Apr 16, 2010
9.108
9.108
8.954
9.010
1,432,082
-0.10(-1.08%)
Apr 15, 2010
9.153
9.173
9.043
9.108
450,681
-0.05(-0.52%)
Apr 14, 2010
9.135
9.155
9.014
9.155
384,968
+0.04(+0.47%)
Apr 13, 2010
9.112
9.127
9.019
9.112
369,961
+0.00(+0.05%)
Apr 12, 2010
9.033
9.118
9.018
9.108
280,355
+0.04(+0.47%)
Apr 09, 2010
9.028
9.093
8.932
9.065
235,023
+0.03(+0.33%)
Apr 08, 2010
9.063
9.075
9.020
9.035
411,299
-0.06(-0.71%)
Apr 07, 2010
9.002
9.120
8.989
9.100
362,416
+0.05(+0.57%)
Apr 06, 2010
8.965
9.048
8.965
9.048
176,159
+0.04(+0.48%)
Apr 05, 2010
8.968
9.008
8.905
9.005
252,981
+0.09(+1.06%)
Apr 02, 2010
8.944
8.961
8.863
8.911
138,442
+0.00(+0.00%)
Apr 01, 2010
8.944
8.961
8.863
8.911
138,442
+0.02(+0.24%)
Mar 31, 2010
8.887
8.942
8.887
8.890
336,118
-0.02(-0.19%)
Mar 30, 2010
8.791
8.922
8.768
8.907
453,085
+0.15(+1.71%)
Mar 29, 2010
8.716
8.774
8.656
8.757
99,041
+0.08(+0.94%)
Mar 26, 2010
8.650
8.743
8.595
8.675
439,966
+0.03(+0.35%)
Mar 25, 2010
8.789
8.809
8.640
8.645
271,692
-0.07(-0.79%)
Mar 24, 2010
8.862
8.892
8.691
8.714
345,952
-0.17(-1.93%)
Mar 23, 2010
8.855
8.900
8.810
8.885
268,472
+0.01(+0.10%)
Mar 22, 2010
8.809
8.907
8.789
8.877
237,477
-0.03(-0.29%)
Mar 19, 2010
8.887
8.902
8.804
8.902
736,839
+0.07(+0.78%)
Mar 18, 2010
8.889
8.899
8.824
8.834
128,485
-0.06(-0.67%)
Mar 17, 2010
8.881
8.911
8.826
8.894
147,586
+0.02(+0.19%)
Mar 16, 2010
8.887
8.887
8.806
8.877
198,837
+0.03(+0.34%)
Mar 15, 2010
8.811
8.872
8.678
8.847
245,825
+0.05(+0.54%)
Mar 12, 2010
8.890
8.890
8.681
8.800
342,363
-0.05(-0.53%)
Mar 11, 2010
8.759
8.852
8.728
8.847
311,371
+0.02(+0.19%)
Mar 10, 2010
8.784
8.865
8.734
8.830
290,760
+0.06(+0.64%)
Mar 09, 2010
8.718
8.776
8.708
8.774
183,373
+0.05(+0.59%)
Mar 08, 2010
8.712
8.755
8.649
8.722
138,403
+0.01(+0.10%)
Mar 05, 2010
8.598
8.716
8.555
8.714
231,495
+0.12(+1.35%)
Mar 04, 2010
8.568
8.598
8.467
8.598
213,598
+0.07(+0.85%)
Mar 03, 2010
8.568
8.696
8.505
8.525
310,958
+0.00(+0.00%)
Mar 02, 2010
8.498
8.581
8.437
8.525
546,525
+0.06(+0.76%)
Mar 01, 2010
8.401
8.491
8.365
8.461
384,189
+0.12(+1.39%)
Feb 26, 2010
8.564
8.594
8.335
8.345
649,071
-0.18(-2.16%)
Feb 25, 2010
8.519
8.555
8.436
8.529
220,378
+0.12(+1.47%)
Feb 24, 2010
8.411
8.450
8.323
8.406
207,254
+0.03(+0.40%)
Feb 23, 2010
8.443
8.455
8.350
8.372
318,235
-0.05(-0.60%)
Feb 22, 2010
8.435
8.530
8.410
8.423
250,607
+0.04(+0.45%)
Feb 19, 2010
8.280
8.387
8.236
8.385
349,755
+0.12(+1.42%)
Feb 18, 2010
8.204
8.267
8.169
8.267
224,449
+0.08(+0.98%)
Feb 17, 2010
8.158
8.197
8.102
8.187
352,210
+0.08(+0.99%)
Feb 16, 2010
8.044
8.107
8.022
8.107
256,433
+0.11(+1.31%)
Feb 15, 2010
7.948
8.029
7.934
8.002
240,462
+0.00(+0.00%)
Feb 12, 2010
7.948
8.029
7.934
8.002
240,462
+0.00(+0.00%)
Feb 11, 2010
7.907
8.012
7.851
8.002
245,789
+0.06(+0.74%)
Feb 10, 2010
7.882
7.943
7.826
7.943
257,678
+0.02(+0.27%)
Feb 09, 2010
7.942
7.942
7.849
7.922
514,320
+0.07(+0.86%)
Feb 08, 2010
7.984
7.984
7.843
7.855
364,511
-0.11(-1.43%)
Feb 05, 2010
7.949
7.968
7.849
7.968
551,182
+0.06(+0.74%)
Feb 04, 2010
8.053
8.066
7.885
7.909
739,806
-0.16(-1.93%)
Feb 03, 2010
8.085
8.124
8.043
8.065
444,489
-0.03(-0.36%)
Feb 02, 2010
8.202
8.202
8.095
8.095
425,098
-0.08(-0.93%)
Feb 01, 2010
8.178
8.182
8.097
8.170
281,024
+0.01(+0.10%)
Jan 29, 2010
8.213
8.213
8.113
8.162
941,233
-0.00(-0.05%)
Jan 28, 2010
8.278
8.278
8.095
8.166
383,291
-0.10(-1.22%)
Jan 27, 2010
8.184
8.272
8.162
8.267
149,904
+0.03(+0.31%)
Jan 26, 2010
8.269
8.310
8.234
8.242
272,315
-0.06(-0.71%)
Jan 25, 2010
8.315
8.335
8.115
8.301
312,937
+0.08(+1.02%)
Jan 22, 2010
8.329
8.353
8.185
8.217
329,368
-0.10(-1.16%)
Jan 21, 2010
8.528
8.587
8.243
8.313
468,974
-0.18(-2.08%)
Jan 20, 2010
8.553
8.553
8.336
8.490
317,802
-0.12(-1.42%)
Jan 19, 2010
8.558
8.612
8.512
8.612
379,754
+0.04(+0.49%)
Jan 18, 2010
8.709
8.709
8.465
8.570
380,491
+0.00(+0.00%)
Jan 15, 2010
8.709
8.709
8.465
8.570
380,491
-0.09(-1.07%)
Jan 14, 2010
8.675
8.719
8.650
8.662
120,416
-0.01(-0.15%)
Jan 13, 2010
8.656
8.695
8.595
8.675
213,441
+0.05(+0.59%)
Jan 12, 2010
8.554
8.669
8.554
8.625
236,704
+0.03(+0.34%)
Jan 11, 2010
8.661
8.664
8.549
8.595
140,099
-0.00(-0.05%)
Jan 08, 2010
8.570
8.602
8.529
8.599
209,695
+0.05(+0.64%)
Jan 07, 2010
8.564
8.567
8.484
8.545
256,416
-0.00(-0.05%)
Jan 06, 2010
8.568
8.615
8.527
8.549
347,687
-0.00(-0.05%)
Jan 05, 2010
8.829
8.836
8.546
8.553
1,114,407
-0.26(-2.96%)
Jan 04, 2010
8.826
8.836
8.738
8.814
219,533
+0.09(+1.01%)
Jan 01, 2010
8.838
8.875
8.709
8.726
266,649
+0.00(+0.00%)
Dec 31, 2009
8.838
8.875
8.709
8.726
266,649
-0.13(-1.52%)
Dec 30, 2009
8.826
8.875
8.765
8.860
231,004
+0.00(+0.00%)
Dec 29, 2009
8.814
8.877
8.792
8.860
225,680
+0.03(+0.38%)
Dec 28, 2009
8.851
8.851
8.758
8.827
173,291
-0.02(-0.24%)
Dec 25, 2009
8.838
8.860
8.816
8.848
43,007
+0.00(+0.00%)
Dec 24, 2009
8.838
8.860
8.816
8.848
43,007
+0.02(+0.24%)
Dec 23, 2009
8.814
8.861
8.722
8.827
208,875
+0.06(+0.72%)
Dec 22, 2009
8.788
8.825
8.763
8.763
251,458
-0.03(-0.33%)
Dec 21, 2009
8.790
8.873
8.766
8.793
205,995
+0.00(+0.05%)
Dec 18, 2009
8.796
8.796
8.669
8.789
1,254,655
+0.05(+0.63%)
Dec 17, 2009
8.663
8.756
8.607
8.734
532,002
+0.04(+0.48%)
Dec 16, 2009
8.777
8.790
8.680
8.692
362,474
-0.04(-0.48%)
Dec 15, 2009
8.788
8.790
8.717
8.734
439,854
-0.04(-0.48%)
Dec 14, 2009
8.788
8.788
8.700
8.776
243,324
+0.03(+0.39%)
Dec 11, 2009
8.669
8.742
8.562
8.742
321,864
+0.12(+1.37%)
Dec 10, 2009
8.664
8.688
8.559
8.625
220,796
+0.02(+0.20%)
Dec 09, 2009
8.637
8.637
8.549
8.608
210,078
-0.03(-0.34%)
Dec 08, 2009
8.615
8.713
8.569
8.637
256,758
-0.05(-0.58%)
Dec 07, 2009
8.705
8.729
8.610
8.688
287,088
+0.01(+0.10%)
Dec 04, 2009
8.662
8.682
8.550
8.679
311,701
+0.15(+1.78%)
Dec 03, 2009
8.586
8.662
8.523
8.528
191,690
-0.05(-0.64%)
Dec 02, 2009
8.524
8.631
8.500
8.583
322,725
+0.08(+0.99%)
Dec 01, 2009
8.481
8.518
8.391
8.498
233,065
+0.11(+1.35%)
Nov 30, 2009
8.378
8.390
8.158
8.385
555,348
+0.02(+0.25%)
Nov 27, 2009
8.337
8.464
8.337
8.364
243,314
-0.13(-1.54%)
Nov 26, 2009
8.521
8.567
8.492
8.494
191,234
+0.00(+0.00%)
Nov 25, 2009
8.521
8.567
8.492
8.494
191,234
-0.02(-0.20%)
Nov 24, 2009
8.506
8.552
8.458
8.511
278,911
-0.01(-0.15%)
Nov 23, 2009
8.533
8.613
8.466
8.524
367,548
+0.09(+1.10%)
Nov 20, 2009
8.402
8.501
8.281
8.431
414,771
-0.02(-0.25%)
Nov 19, 2009
8.551
8.587
8.426
8.452
444,071
-0.15(-1.71%)
Nov 18, 2009
8.660
8.698
8.578
8.599
165,960
-0.03(-0.39%)
Nov 17, 2009
8.657
8.672
8.582
8.633
233,424
-0.03(-0.39%)
Nov 16, 2009
8.604
8.696
8.488
8.667
367,216
+0.13(+1.58%)
Nov 13, 2009
8.580
8.580
8.457
8.532
192,025
+0.00(+0.05%)
Nov 12, 2009
8.719
8.724
8.528
8.528
300,432
-0.21(-2.45%)
Nov 11, 2009
8.841
8.841
8.634
8.742
185,040
-0.04(-0.43%)
Nov 10, 2009
8.771
8.819
8.705
8.780
346,418
+0.00(+0.00%)
Nov 09, 2009
8.778
8.804
8.732
8.780
351,385
+0.09(+1.07%)
Nov 06, 2009
8.603
8.767
8.557
8.688
190,816
+0.03(+0.34%)
Nov 05, 2009
8.475
8.692
8.424
8.658
428,012
+0.24(+2.80%)
Nov 04, 2009
8.597
8.597
8.399
8.423
342,793
-0.14(-1.62%)
Nov 03, 2009
8.458
8.562
8.351
8.562
375,756
+0.07(+0.79%)
Nov 02, 2009
8.487
8.552
8.405
8.494
327,830
+0.03(+0.40%)
Oct 30, 2009
8.514
8.598
8.412
8.461
499,189
-0.13(-1.47%)
Oct 29, 2009
8.664
8.676
8.529
8.587
415,548
-0.01(-0.10%)
Oct 28, 2009
8.636
8.728
8.595
8.595
451,910
-0.01(-0.10%)
Oct 27, 2009
8.642
8.705
8.594
8.604
201,210
+0.01(+0.10%)
Oct 26, 2009
8.701
8.772
8.569
8.595
239,678
-0.07(-0.83%)
Oct 23, 2009
8.778
8.821
8.628
8.667
408,201
-0.13(-1.48%)
Oct 22, 2009
8.746
8.812
8.698
8.797
240,880
+0.04(+0.48%)
Oct 21, 2009
8.702
8.915
8.702
8.755
436,992
+0.01(+0.14%)
Oct 20, 2009
8.846
8.846
8.706
8.742
228,090
-0.12(-1.33%)
Oct 19, 2009
8.817
8.875
8.720
8.860
357,268
+0.05(+0.53%)
Oct 16, 2009
8.807
8.848
8.739
8.814
276,553
-0.03(-0.38%)
Oct 15, 2009
8.807
8.896
8.794
8.848
149,830
+0.00(+0.05%)
Oct 14, 2009
8.892
8.933
8.749
8.843
259,080
+0.05(+0.62%)
Oct 13, 2009
8.842
8.900
8.733
8.789
331,151
-0.04(-0.43%)
Oct 12, 2009
8.851
8.909
8.812
8.827
131,609
-0.05(-0.62%)
Oct 09, 2009
8.753
8.913
8.753
8.881
302,977
+0.10(+1.10%)
Oct 08, 2009
8.855
8.855
8.739
8.785
408,529
-0.02(-0.24%)
Oct 07, 2009
8.733
8.818
8.733
8.806
162,680
+0.02(+0.24%)
Oct 06, 2009
8.739
8.785
8.615
8.785
270,696
+0.06(+0.68%)
Oct 05, 2009
8.694
8.726
8.614
8.726
380,731
+0.08(+0.92%)
Oct 02, 2009
8.675
8.718
8.641
8.646
184,990
-0.07(-0.77%)
Oct 01, 2009
8.795
8.822
8.713
8.713
275,633
-0.10(-1.15%)
Sep 30, 2009
8.877
8.981
8.756
8.814
380,778
-0.06(-0.71%)
Sep 29, 2009
8.904
8.921
8.735
8.877
175,069
-0.04(-0.42%)
Sep 28, 2009
8.886
9.060
8.857
8.915
250,417
+0.04(+0.43%)
Sep 25, 2009
8.831
8.974
8.831
8.877
327,878
-0.01(-0.09%)
Sep 24, 2009
8.890
8.927
8.823
8.885
284,371
+0.06(+0.67%)
Sep 23, 2009
8.851
8.967
8.815
8.827
262,874
+0.02(+0.19%)
Sep 22, 2009
8.957
9.003
8.749
8.810
480,623
-0.13(-1.46%)
Sep 21, 2009
8.988
9.090
8.928
8.940
276,948
-0.09(-1.02%)
Sep 18, 2009
9.149
9.224
9.021
9.033
820,426
-0.08(-0.83%)
Sep 17, 2009
9.077
9.237
9.055
9.108
492,541
+0.04(+0.46%)
Sep 16, 2009
8.972
9.083
8.926
9.066
286,375
+0.10(+1.08%)
Sep 15, 2009
8.962
8.987
8.718
8.970
523,509
+0.05(+0.57%)
Sep 14, 2009
8.709
8.943
8.709
8.919
393,243
+0.17(+1.97%)
Sep 11, 2009
8.834
8.834
8.645
8.747
295,171
-0.05(-0.57%)
Sep 10, 2009
8.775
8.879
8.643
8.797
691,602
+0.04(+0.43%)
Sep 09, 2009
8.602
8.827
8.602
8.759
609,596
+0.13(+1.46%)
Sep 08, 2009
8.616
8.662
8.459
8.633
760,913
+0.00(+0.00%)
Sep 07, 2009
115,170
+0.00(+0.00%)
Sep 04, 2009
8.545
8.637
8.439
8.637
301,323
+0.10(+1.18%)
Sep 03, 2009
8.553
8.597
8.454
8.536
199,546
+0.00(+0.00%)
Sep 02, 2009
8.546
8.604
8.493
8.536
222,317
-0.01(-0.10%)
Sep 01, 2009
8.496
8.661
8.463
8.545
379,996
-0.02(-0.20%)
Aug 31, 2009
8.646
8.699
8.562
8.562
527,215
-0.13(-1.55%)
Aug 28, 2009
8.918
8.930
8.641
8.696
490,561
-0.10(-1.15%)
Aug 27, 2009
8.821
8.886
8.711
8.797
176,851
-0.00(-0.05%)
Aug 26, 2009
8.768
8.823
8.703
8.801
235,399
+0.00(+0.05%)
Aug 25, 2009
8.788
8.850
8.697
8.797
397,604
-0.03(-0.33%)
Aug 24, 2009
8.769
8.829
8.664
8.827
204,067
+0.05(+0.58%)
Aug 21, 2009
8.786
8.802
8.563
8.776
681,032
+0.10(+1.11%)
Aug 20, 2009
8.643
8.708
8.610
8.679
188,938
+0.00(+0.00%)
Aug 19, 2009
8.498
8.703
8.469
8.679
198,971
+0.09(+1.08%)
Aug 18, 2009
8.659
8.668
8.549
8.587
243,324
-0.01(-0.10%)
Aug 17, 2009
8.485
8.624
8.485
8.595
218,209
-0.01(-0.10%)
Aug 14, 2009
8.728
8.728
8.491
8.604
259,701
-0.13(-1.54%)
Aug 13, 2009
8.767
8.796
8.664
8.738
233,334
-0.00(-0.05%)
Aug 12, 2009
8.582
8.833
8.520
8.742
525,665
+0.14(+1.66%)
Aug 11, 2009
8.473
8.640
8.415
8.599
300,662
+0.05(+0.64%)
Aug 10, 2009
8.439
8.573
8.394
8.545
266,782
+0.02(+0.25%)
Aug 07, 2009
8.567
8.615
8.373
8.524
351,965
+0.05(+0.60%)
Aug 06, 2009
8.531
8.617
8.461
8.473
363,263
-0.04(-0.49%)
Aug 05, 2009
8.644
8.644
8.439
8.515
408,572
-0.11(-1.22%)
Aug 04, 2009
8.585
8.723
8.544
8.620
411,500
-0.03(-0.34%)
Aug 03, 2009
8.628
8.657
8.583
8.650
376,236
+0.07(+0.83%)
Jul 31, 2009
8.684
8.767
8.516
8.578
496,755
-0.14(-1.64%)
Jul 30, 2009
8.688
8.803
8.578
8.721
342,384
+0.12(+1.37%)
Jul 29, 2009
8.575
8.663
8.515
8.604
272,170
-0.03(-0.39%)
Jul 28, 2009
8.632
8.702
8.513
8.637
306,949
-0.06(-0.73%)
Jul 27, 2009
8.681
8.774
8.590
8.700
300,646
-0.05(-0.62%)
Jul 24, 2009
8.669
8.789
8.600
8.755
235,777
+0.04(+0.48%)
Jul 23, 2009
8.242
8.837
8.242
8.713
1,021,865
+0.47(+5.72%)
Jul 22, 2009
8.309
8.404
8.230
8.242
442,236
-0.11(-1.36%)
Jul 21, 2009
8.396
8.432
8.229
8.355
436,448
+0.03(+0.35%)
Jul 20, 2009
8.491
8.491
8.264
8.326
494,183
-0.11(-1.30%)
Jul 17, 2009
8.481
8.481
8.306
8.435
363,246
-0.02(-0.25%)
Jul 16, 2009
8.315
8.480
8.241
8.456
390,020
+0.08(+1.00%)
Jul 15, 2009
8.310
8.387
8.207
8.372
426,532
+0.14(+1.69%)
Jul 14, 2009
8.205
8.274
8.133
8.233
196,485
+0.02(+0.26%)
Jul 13, 2009
8.107
8.212
8.047
8.212
622,028
+0.13(+1.67%)
Jul 10, 2009
7.996
8.121
7.987
8.078
292,312
+0.05(+0.68%)
Jul 09, 2009
8.135
8.226
7.999
8.023
431,423
-0.04(-0.47%)
Jul 08, 2009
8.142
8.231
8.015
8.061
472,418
-0.02(-0.26%)
Jul 07, 2009
8.178
8.252
8.065
8.082
802,321
-0.07(-0.83%)
Jul 06, 2009
8.022
8.168
7.999
8.149
284,292
+0.13(+1.68%)
Jul 02, 2009
8.108
8.127
7.991
8.015
459,922
-0.19(-2.31%)
Jul 01, 2009
8.094
8.264
8.094
8.204
511,328
+0.18(+2.25%)
Jun 30, 2009
7.992
8.080
7.925
8.023
539,442
+0.07(+0.85%)
Jun 29, 2009
7.968
7.999
7.824
7.956
314,897
-0.03(-0.32%)
Jun 26, 2009
7.837
7.986
7.782
7.981
2,123,000
+0.08(+0.96%)
Jun 25, 2009
7.759
7.910
7.683
7.905
534,046
+0.08(+1.02%)
Jun 24, 2009
7.916
7.916
7.768
7.825
357,501
-0.03(-0.32%)
Jun 23, 2009
7.984
8.011
7.848
7.851
459,868
-0.09(-1.17%)
Jun 22, 2009
7.977
8.094
7.931
7.943
451,130
-0.11(-1.31%)
Jun 19, 2009
8.132
8.132
7.943
8.048
713,282
+0.03(+0.31%)
Jun 18, 2009
7.913
8.028
7.882
8.023
230,413
+0.09(+1.17%)
Jun 17, 2009
7.808
7.969
7.773
7.930
381,339
+0.10(+1.29%)
Jun 16, 2009
7.894
7.894
7.763
7.829
578,977
+0.00(+0.00%)
Jun 15, 2009
7.858
7.858
7.669
7.829
470,015
-0.02(-0.21%)
Jun 12, 2009
7.648
7.868
7.633
7.846
368,397
+0.16(+2.02%)
Jun 11, 2009
7.585
7.772
7.585
7.691
644,399
+0.11(+1.39%)
Jun 10, 2009
7.617
7.617
7.464
7.585
480,057
+0.06(+0.78%)
Jun 09, 2009
7.677
7.692
7.517
7.527
353,727
-0.11(-1.49%)
Jun 08, 2009
7.662
7.721
7.568
7.640
312,285
-0.06(-0.77%)
Jun 05, 2009
7.733
7.749
7.646
7.699
203,197
+0.02(+0.22%)
Jun 04, 2009
7.668
7.711
7.608
7.682
380,895
+0.04(+0.50%)
Jun 03, 2009
7.532
7.644
7.510
7.644
808,996
+0.05(+0.61%)
Jun 02, 2009
7.560
7.656
7.529
7.598
506,614
-0.01(-0.11%)
Jun 01, 2009
7.463
7.611
7.449
7.607
621,659
+0.19(+2.49%)
May 29, 2009
7.386
7.452
7.261
7.421
634,699
+0.06(+0.86%)
May 28, 2009
7.406
7.413
7.260
7.358
457,892
+0.08(+1.10%)
May 27, 2009
7.314
7.375
7.252
7.278
636,874
-0.06(-0.80%)
May 26, 2009
6.973
7.344
6.973
7.337
625,263
+0.00(+0.00%)
May 25, 2009
134,442
+0.00(+0.00%)
May 22, 2009
7.070
7.100
6.982
6.996
359,186
-0.05(-0.66%)
May 21, 2009
7.055
7.187
6.953
7.043
685,470
-0.04(-0.53%)
May 20, 2009
7.234
7.234
7.064
7.081
628,343
-0.10(-1.35%)
May 19, 2009
7.267
7.267
7.166
7.177
432,300
-0.08(-1.10%)
May 18, 2009
7.262
7.279
7.146
7.257
486,209
-5.71(-44.04%)
May 17, 2009
13.06
13.06
12.70
12.97
57,359
+5.78(+80.47%)
May 15, 2009
7.337
7.337
7.134
7.186
634,162
-0.16(-2.23%)
May 14, 2009
7.343
7.400
7.288
7.350
635,346
+0.02(+0.29%)
May 13, 2009
7.274
7.355
7.211
7.329
741,917
+0.06(+0.81%)
May 12, 2009
7.327
7.327
7.220
7.270
408,170
-0.03(-0.40%)
May 11, 2009
7.160
7.323
7.160
7.299
478,201
+0.02(+0.29%)
May 08, 2009
7.210
7.356
7.094
7.278
1,002,593
+0.16(+2.31%)
May 07, 2009
7.188
7.188
7.058
7.114
515,326
-0.01(-0.18%)
May 06, 2009
7.195
7.243
7.042
7.127
691,255
+0.01(+0.12%)
May 05, 2009
7.144
7.170
7.092
7.118
1,050,689
-0.07(-0.94%)
May 04, 2009
7.285
7.285
7.115
7.186
532,627
-0.03(-0.41%)
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.