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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.050
+0.060 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2009
0.7900
0.7900
0.7100
0.7400
90,162
+0.01(+1.37%)
Apr 29, 2009
0.7600
0.7600
0.7000
0.7300
167,785
-0.05(-6.41%)
Apr 28, 2009
0.8000
0.8400
0.7000
0.7800
213,328
-0.04(-4.88%)
Apr 27, 2009
0.9400
0.9500
0.7500
0.8200
188,188
-0.10(-10.87%)
Apr 24, 2009
1.020
1.070
0.9200
0.9200
277,002
-0.09(-8.92%)
Apr 23, 2009
1.120
1.180
1.000
1.010
716,869
-0.09(-8.17%)
Apr 22, 2009
1.050
1.400
0.6600
1.100
1,136,942
-0.73(-39.89%)
Apr 21, 2009
1.780
1.830
1.500
1.830
24,500
-0.02(-1.08%)
Apr 20, 2009
1.570
1.900
1.532
1.850
7,330
+0.05(+2.78%)
Apr 17, 2009
1.720
1.800
1.520
1.800
15,204
+0.06(+3.45%)
Apr 16, 2009
1.800
1.800
1.630
1.740
10,314
-0.02(-1.16%)
Apr 15, 2009
1.520
1.780
1.520
1.760
7,378
+0.20(+12.85%)
Apr 14, 2009
1.710
1.750
1.560
1.560
13,636
-0.17(-9.83%)
Apr 13, 2009
1.730
1.730
1.680
1.730
4,157
+0.05(+2.98%)
Apr 09, 2009
1.410
1.730
1.410
1.680
18,611
+0.28(+20.00%)
Apr 08, 2009
1.360
1.490
1.360
1.400
14,535
+0.10(+7.69%)
Apr 07, 2009
1.240
1.370
1.240
1.300
13,523
+0.10(+8.33%)
Apr 06, 2009
1.120
1.250
1.120
1.200
9,493
+0.07(+6.19%)
Apr 03, 2009
1.080
1.200
1.061
1.130
17,675
+0.10(+9.72%)
Apr 02, 2009
1.100
1.188
1.000
1.030
13,306
-0.04(-3.74%)
Apr 01, 2009
1.050
1.130
1.000
1.070
11,796
-0.02(-1.83%)
Mar 31, 2009
1.000
1.220
1.000
1.090
12,120
+0.08(+7.92%)
Mar 30, 2009
1.080
1.080
1.000
1.010
19,525
-0.14(-12.17%)
Mar 26, 2009
1.020
1.150
1.000
1.150
16,483
+0.00(+0.01%)
Mar 25, 2009
1.060
1.150
1.060
1.150
7,400
+0.06(+5.50%)
Mar 24, 2009
1.140
1.160
1.020
1.090
14,937
-0.09(-7.63%)
Mar 23, 2009
1.200
1.428
1.130
1.180
13,943
+0.09(+8.26%)
Mar 20, 2009
1.130
1.140
1.030
1.090
4,700
-0.06(-5.22%)
Mar 19, 2009
1.190
1.200
1.130
1.150
24,915
-0.01(-0.86%)
Mar 18, 2009
1.150
1.180
1.130
1.160
8,950
-0.03(-2.52%)
Mar 17, 2009
1.180
1.200
1.160
1.190
1,030
-0.01(-0.83%)
Mar 16, 2009
1.200
1.200
1.180
1.200
4,000
+0.00(+0.00%)
Mar 13, 2009
1.200
1.200
1.160
1.200
8,900
+0.00(+0.00%)
Mar 12, 2009
1.110
1.240
1.070
1.200
11,901
+0.08(+7.14%)
Mar 11, 2009
1.180
1.180
1.080
1.120
8,301
+0.03(+2.66%)
Mar 10, 2009
1.040
1.130
1.000
1.091
16,405
-0.04(-3.45%)
Mar 09, 2009
1.180
1.240
1.000
1.130
12,380
+0.06(+5.61%)
Mar 06, 2009
1.200
1.200
1.000
1.070
30,765
-0.10(-8.55%)
Mar 05, 2009
1.340
1.340
1.020
1.170
15,663
-0.16(-12.11%)
Mar 04, 2009
1.750
1.750
1.290
1.331
19,322
+0.02(+1.19%)
Mar 02, 2009
1.650
1.650
1.280
1.315
21,010
-0.35(-21.23%)
Feb 27, 2009
1.816
1.816
1.484
1.670
7,600
+0.19(+12.84%)
Feb 26, 2009
1.740
1.740
1.480
1.480
6,425
-0.19(-11.54%)
Feb 25, 2009
1.790
1.850
1.570
1.673
3,260
-0.03(-1.59%)
Feb 24, 2009
1.790
1.790
1.700
1.700
4,650
-0.18(-9.57%)
Feb 23, 2009
1.730
1.950
1.730
1.880
3,585
+0.09(+5.03%)
Feb 20, 2009
1.980
1.980
1.760
1.790
11,509
-0.05(-2.71%)
Feb 19, 2009
1.800
1.850
1.800
1.840
3,304
+0.02(+1.09%)
Feb 18, 2009
1.830
1.850
1.750
1.820
1,249
+0.07(+4.00%)
Feb 17, 2009
1.850
1.850
1.560
1.750
5,300
-0.05(-2.97%)
Feb 13, 2009
1.720
1.850
1.550
1.804
3,700
+0.04(+2.54%)
Feb 12, 2009
1.759
1.770
1.610
1.759
2,882
+0.01(+0.52%)
Feb 11, 2009
1.790
1.790
1.520
1.750
17,639
+0.21(+13.93%)
Feb 10, 2009
1.450
1.600
1.450
1.536
13,031
+0.09(+5.93%)
Feb 09, 2009
1.470
1.500
1.450
1.450
4,934
+0.09(+6.61%)
Feb 06, 2009
1.380
1.490
1.250
1.360
11,468
+0.11(+8.81%)
Feb 05, 2009
1.310
1.310
1.150
1.250
13,860
-0.02(-1.57%)
Feb 04, 2009
1.340
1.420
1.270
1.270
11,691
-0.10(-7.30%)
Feb 03, 2009
1.300
1.450
1.250
1.370
24,430
+0.12(+9.60%)
Feb 02, 2009
1.250
1.300
1.100
1.250
25,445
-0.08(-6.02%)
Jan 30, 2009
1.400
1.420
1.300
1.330
12,890
-0.07(-5.00%)
Jan 29, 2009
1.580
1.600
1.400
1.400
23,486
-0.18(-11.39%)
Jan 28, 2009
1.770
1.770
1.580
1.580
32,824
+0.00(+0.00%)
Jan 27, 2009
1.650
1.650
1.020
1.580
44,852
-0.15(-8.67%)
Jan 26, 2009
1.790
1.810
1.600
1.730
38,765
-0.07(-3.89%)
Jan 23, 2009
1.820
1.870
1.800
1.800
35,037
-0.05(-2.71%)
Jan 22, 2009
1.890
2.140
1.850
1.850
4,900
+0.01(+0.54%)
Jan 21, 2009
1.850
1.900
1.840
1.840
9,495
+0.02(+1.10%)
Jan 20, 2009
1.880
1.890
1.800
1.820
54,459
-0.09(-4.71%)
Jan 16, 2009
1.960
1.960
1.870
1.910
14,500
-0.01(-0.52%)
Jan 15, 2009
2.010
2.010
1.900
1.920
30,235
-0.06(-3.03%)
Jan 14, 2009
2.010
2.010
1.900
1.980
21,992
-0.03(-1.49%)
Jan 13, 2009
2.060
2.060
2.010
2.010
6,100
-0.05(-2.43%)
Jan 12, 2009
2.150
2.150
2.040
2.060
2,959
-0.14(-6.36%)
Jan 09, 2009
2.100
2.200
2.040
2.200
3,800
+0.16(+7.84%)
Jan 08, 2009
2.110
2.150
2.040
2.040
14,519
-0.26(-11.30%)
Jan 07, 2009
2.140
2.400
2.040
2.300
14,564
+0.02(+0.88%)
Jan 06, 2009
2.400
2.400
2.200
2.280
19,790
-0.08(-3.39%)
Jan 05, 2009
2.160
2.360
2.160
2.360
16,064
+0.28(+13.46%)
Jan 02, 2009
1.960
2.240
1.960
2.080
7,300
+0.16(+8.33%)
Dec 31, 2008
1.860
2.010
1.480
1.920
33,581
+0.01(+0.53%)
Dec 30, 2008
1.930
1.930
1.900
1.910
13,585
-0.02(-1.04%)
Dec 29, 2008
1.960
1.990
1.930
1.930
4,500
-0.08(-3.98%)
Dec 26, 2008
2.070
2.100
1.980
2.010
9,021
+0.01(+0.50%)
Dec 24, 2008
2.050
2.050
2.000
2.000
564
-0.11(-5.21%)
Dec 23, 2008
2.010
2.310
1.980
2.110
5,009
+0.11(+5.50%)
Dec 22, 2008
2.000
2.002
2.000
2.000
58,500
+0.00(+0.00%)
Dec 19, 2008
2.130
2.130
2.000
2.000
108,130
-0.10(-4.76%)
Dec 18, 2008
2.111
2.111
2.100
2.100
520
-0.03(-1.41%)
Dec 17, 2008
2.240
2.250
2.130
2.130
53,208
-0.08(-3.62%)
Dec 16, 2008
2.080
2.220
2.080
2.210
27,982
+0.12(+5.74%)
Dec 15, 2008
2.120
2.150
2.090
2.090
6,330
-0.04(-1.87%)
Dec 12, 2008
2.150
2.150
2.100
2.130
1,950
+0.04(+2.06%)
Dec 11, 2008
2.250
2.250
2.080
2.087
13,060
-0.02(-1.09%)
Dec 10, 2008
2.140
2.140
2.100
2.110
34,420
-0.03(-1.41%)
Dec 09, 2008
2.480
2.500
2.100
2.140
28,525
-0.24(-10.08%)
Dec 08, 2008
2.240
2.590
2.110
2.380
48,700
+0.15(+6.73%)
Dec 05, 2008
2.250
2.390
2.000
2.230
13,380
-0.03(-1.23%)
Dec 04, 2008
2.280
2.400
2.250
2.258
29,232
+0.02(+0.79%)
Dec 03, 2008
2.200
2.260
2.160
2.240
13,081
+0.02(+0.90%)
Dec 02, 2008
2.260
2.260
2.203
2.220
10,108
-0.01(-0.45%)
Dec 01, 2008
2.140
2.250
2.140
2.230
10,778
+0.02(+0.90%)
Nov 28, 2008
2.220
2.220
2.150
2.210
4,815
-0.02(-0.89%)
Nov 26, 2008
2.260
2.280
2.170
2.230
19,044
-0.02(-0.89%)
Nov 25, 2008
2.280
2.280
2.250
2.250
8,861
+0.00(+0.00%)
Nov 24, 2008
2.390
2.500
2.250
2.250
24,060
-0.03(-1.31%)
Nov 21, 2008
2.500
2.500
2.250
2.280
18,530
-0.10(-4.21%)
Nov 20, 2008
2.480
2.500
2.330
2.380
27,926
-0.03(-1.24%)
Nov 19, 2008
2.480
2.480
2.400
2.410
1,850
-0.07(-2.82%)
Nov 18, 2008
2.510
2.510
2.400
2.480
5,810
+0.07(+2.90%)
Nov 17, 2008
2.520
2.740
2.410
2.410
20,665
-0.04(-1.63%)
Nov 14, 2008
2.600
2.600
2.450
2.450
19,564
-0.15(-5.77%)
Nov 13, 2008
2.780
3.030
2.600
2.600
83,626
-0.07(-2.62%)
Nov 12, 2008
2.590
2.840
2.590
2.670
15,483
-0.05(-1.84%)
Nov 11, 2008
2.700
2.720
2.600
2.720
14,440
+0.05(+1.87%)
Nov 10, 2008
2.600
2.700
2.600
2.670
13,150
+0.10(+3.89%)
Nov 07, 2008
2.609
2.633
2.570
2.570
5,939
-0.02(-0.77%)
Nov 06, 2008
2.820
2.840
2.500
2.590
30,400
-0.01(-0.39%)
Nov 05, 2008
2.810
2.850
2.490
2.600
39,237
-0.27(-9.41%)
Nov 04, 2008
2.750
3.090
2.700
2.870
22,312
+0.33(+12.99%)
Nov 03, 2008
2.690
2.700
2.540
2.540
30,771
-0.09(-3.42%)
Oct 31, 2008
2.920
2.920
2.600
2.630
31,562
-0.07(-2.59%)
Oct 30, 2008
2.710
2.720
2.520
2.700
30,595
+0.18(+7.14%)
Oct 29, 2008
2.570
2.664
2.320
2.520
23,100
+0.01(+0.40%)
Oct 28, 2008
2.700
2.714
2.500
2.510
31,663
-0.22(-8.06%)
Oct 27, 2008
2.900
3.000
2.730
2.730
22,031
-0.43(-13.61%)
Oct 24, 2008
3.240
3.240
2.950
3.160
15,357
-0.13(-3.95%)
Oct 23, 2008
3.160
3.400
3.120
3.290
15,200
+0.00(+0.00%)
Oct 22, 2008
3.230
3.430
3.120
3.290
7,000
-0.06(-1.79%)
Oct 21, 2008
3.140
3.420
3.140
3.350
7,540
-0.00(-0.00%)
Oct 20, 2008
3.490
3.500
3.250
3.350
16,158
-0.04(-1.15%)
Oct 17, 2008
3.300
3.450
3.110
3.389
12,411
+0.12(+3.64%)
Oct 16, 2008
3.280
3.590
3.150
3.270
10,302
-0.01(-0.31%)
Oct 15, 2008
3.401
3.401
3.230
3.280
4,612
-0.01(-0.23%)
Oct 14, 2008
3.270
3.690
3.240
3.287
16,280
+0.06(+1.78%)
Oct 13, 2008
3.270
3.700
3.030
3.230
41,162
+0.19(+6.25%)
Oct 10, 2008
2.560
3.900
2.500
3.040
63,222
+0.25(+8.96%)
Oct 09, 2008
2.590
3.196
2.550
2.790
62,984
+0.21(+8.14%)
Oct 08, 2008
2.560
2.620
2.310
2.580
53,535
-0.13(-4.87%)
Oct 07, 2008
3.000
3.000
2.550
2.712
84,433
-0.26(-8.69%)
Oct 06, 2008
3.300
3.346
2.550
2.970
44,159
-0.37(-11.08%)
Oct 03, 2008
3.970
3.990
3.300
3.340
49,530
-0.70(-17.33%)
Oct 02, 2008
3.900
4.430
3.670
4.040
10,915
+0.00(+0.00%)
Oct 01, 2008
4.000
4.190
3.720
4.040
16,056
+0.12(+3.06%)
Sep 30, 2008
3.490
3.920
3.330
3.920
59,245
+0.46(+13.13%)
Sep 29, 2008
4.010
4.010
3.030
3.465
55,396
-0.75(-17.89%)
Sep 26, 2008
4.120
4.250
4.100
4.220
13,070
-0.11(-2.54%)
Sep 25, 2008
4.230
4.340
4.230
4.330
12,076
+0.12(+2.85%)
Sep 24, 2008
4.190
4.380
4.020
4.210
5,839
-0.04(-0.94%)
Sep 23, 2008
4.410
4.410
4.020
4.250
28,271
-0.11(-2.61%)
Sep 22, 2008
4.180
4.400
4.180
4.364
13,620
+0.22(+5.21%)
Sep 19, 2008
4.100
4.400
4.090
4.148
49,801
+0.10(+2.42%)
Sep 18, 2008
4.350
4.430
3.940
4.050
91,935
-0.25(-5.81%)
Sep 17, 2008
4.300
4.430
4.150
4.300
42,748
+0.05(+1.18%)
Sep 16, 2008
4.550
4.580
4.070
4.250
87,664
-0.40(-8.60%)
Sep 15, 2008
4.930
5.130
4.550
4.650
57,798
-0.20(-4.19%)
Sep 12, 2008
4.690
4.950
4.610
4.854
7,048
+0.04(+0.90%)
Sep 11, 2008
5.020
5.020
4.670
4.810
51,422
-0.30(-5.87%)
Sep 10, 2008
5.130
5.330
4.890
5.110
51,077
+0.08(+1.59%)
Sep 09, 2008
5.430
5.430
5.000
5.030
28,083
-0.32(-5.98%)
Sep 08, 2008
5.980
5.990
5.345
5.350
72,337
-0.64(-10.68%)
Sep 05, 2008
5.850
6.080
5.800
5.990
18,580
-0.01(-0.17%)
Sep 04, 2008
6.330
6.330
5.810
6.000
48,000
-0.25(-4.03%)
Sep 03, 2008
6.350
6.380
6.238
6.252
14,314
-0.03(-0.44%)
Sep 02, 2008
6.200
6.280
6.180
6.280
18,772
+0.10(+1.61%)
Aug 29, 2008
6.200
6.300
6.110
6.180
70,934
-0.01(-0.16%)
Aug 28, 2008
5.970
6.200
5.900
6.190
13,185
+0.33(+5.63%)
Aug 27, 2008
5.770
6.090
5.770
5.860
17,550
+0.17(+2.99%)
Aug 26, 2008
5.720
5.750
5.620
5.690
17,000
+0.01(+0.18%)
Aug 25, 2008
5.630
5.800
5.600
5.680
20,015
-0.11(-1.90%)
Aug 22, 2008
5.700
5.800
5.530
5.790
15,405
+0.09(+1.58%)
Aug 21, 2008
5.790
5.790
5.600
5.700
13,926
-0.09(-1.55%)
Aug 20, 2008
5.800
5.800
5.560
5.790
14,284
-0.01(-0.17%)
Aug 19, 2008
5.500
5.960
5.500
5.800
69,461
+0.25(+4.50%)
Aug 18, 2008
5.430
5.640
5.300
5.550
39,488
+0.24(+4.58%)
Aug 15, 2008
5.250
5.320
5.250
5.307
12,665
+0.15(+2.85%)
Aug 14, 2008
5.100
5.330
5.030
5.160
43,050
+0.10(+1.98%)
Aug 13, 2008
5.250
5.250
5.050
5.060
15,425
-0.09(-1.75%)
Aug 12, 2008
4.830
5.230
4.830
5.150
29,004
+0.26(+5.31%)
Aug 11, 2008
4.980
5.180
4.780
4.890
18,752
-0.03(-0.61%)
Aug 08, 2008
5.030
5.066
4.880
4.920
31,520
-0.01(-0.20%)
Aug 07, 2008
5.160
5.170
4.930
4.930
34,506
-0.25(-4.83%)
Aug 06, 2008
5.680
5.730
5.040
5.180
20,173
-0.32(-5.82%)
Aug 05, 2008
5.250
5.620
5.250
5.500
14,778
+0.39(+7.63%)
Aug 04, 2008
5.400
5.550
5.110
5.110
18,367
-0.33(-6.07%)
Aug 01, 2008
5.420
5.700
5.320
5.440
8,776
+0.06(+1.12%)
Jul 31, 2008
5.500
5.500
5.240
5.380
14,977
-0.13(-2.36%)
Jul 30, 2008
5.610
5.650
5.450
5.510
21,945
-0.01(-0.12%)
Jul 29, 2008
5.517
5.520
5.210
5.517
21,249
+0.30(+5.68%)
Jul 28, 2008
5.280
5.400
5.220
5.220
10,723
-0.03(-0.57%)
Jul 25, 2008
5.090
5.350
5.020
5.250
41,096
+0.24(+4.79%)
Jul 24, 2008
5.310
5.650
5.000
5.010
74,090
-0.25(-4.75%)
Jul 23, 2008
5.790
6.120
5.250
5.260
102,455
-0.37(-6.51%)
Jul 22, 2008
5.700
5.750
5.560
5.626
16,300
-0.12(-2.16%)
Jul 21, 2008
5.590
5.870
5.340
5.750
30,130
+0.15(+2.68%)
Jul 18, 2008
5.170
5.630
5.140
5.600
53,187
+0.51(+10.02%)
Jul 17, 2008
5.110
5.140
4.980
5.090
40,185
+0.07(+1.39%)
Jul 16, 2008
4.670
5.070
4.670
5.020
50,137
+0.32(+6.81%)
Jul 15, 2008
4.950
4.950
4.700
4.700
34,061
-0.17(-3.49%)
Jul 14, 2008
4.980
4.990
4.820
4.870
19,348
+0.00(+0.00%)
Jul 11, 2008
4.700
4.889
4.700
4.870
23,481
-0.02(-0.41%)
Jul 10, 2008
4.620
4.930
4.510
4.890
40,695
+0.31(+6.77%)
Jul 09, 2008
4.680
4.750
4.550
4.580
27,873
-0.05(-1.08%)
Jul 08, 2008
4.690
4.690
4.500
4.630
35,544
-0.05(-1.07%)
Jul 07, 2008
4.630
4.700
4.550
4.680
31,640
+0.03(+0.65%)
Jul 04, 2008
4.770
4.770
4.600
4.650
20,995
+0.00(+0.00%)
Jul 03, 2008
4.770
4.770
4.600
4.650
20,995
-0.04(-0.85%)
Jul 02, 2008
4.730
4.850
4.570
4.690
41,116
+0.04(+0.89%)
Jul 01, 2008
4.690
4.690
4.550
4.649
110,342
+0.03(+0.62%)
Jun 30, 2008
4.100
4.890
4.080
4.620
274,946
+0.76(+19.69%)
Jun 27, 2008
5.050
5.480
3.750
3.860
779,525
-1.02(-20.90%)
Jun 26, 2008
5.850
5.850
4.860
4.880
247,405
-1.05(-17.71%)
Jun 25, 2008
5.800
6.030
5.748
5.930
35,940
+0.13(+2.24%)
Jun 24, 2008
5.890
5.950
5.670
5.800
38,776
-0.02(-0.34%)
Jun 23, 2008
6.300
6.300
5.550
5.820
83,494
-0.41(-6.58%)
Jun 20, 2008
6.370
6.460
6.190
6.230
17,711
+0.06(+0.97%)
Jun 19, 2008
6.150
6.320
6.000
6.170
45,671
+0.08(+1.31%)
Jun 18, 2008
6.240
6.510
6.020
6.090
26,020
-0.10(-1.62%)
Jun 17, 2008
6.515
6.520
6.130
6.190
61,835
-0.31(-4.77%)
Jun 16, 2008
6.500
6.550
6.320
6.500
6,587
+0.01(+0.15%)
Jun 13, 2008
6.800
6.800
6.360
6.490
12,601
-0.29(-4.28%)
Jun 12, 2008
6.850
6.990
6.740
6.780
26,005
+0.05(+0.74%)
Jun 11, 2008
7.360
7.360
6.690
6.730
72,296
-0.67(-9.05%)
Jun 10, 2008
7.430
7.600
7.360
7.400
13,142
-0.27(-3.52%)
Jun 09, 2008
7.640
7.830
7.460
7.670
15,710
-0.01(-0.13%)
Jun 06, 2008
7.870
7.910
7.640
7.680
6,365
-0.14(-1.79%)
Jun 05, 2008
7.870
7.910
7.611
7.820
21,195
+0.06(+0.77%)
Jun 04, 2008
7.560
7.820
7.553
7.760
16,930
+0.24(+3.19%)
Jun 03, 2008
7.540
7.670
7.480
7.520
10,000
-0.03(-0.40%)
Jun 02, 2008
7.850
7.920
7.530
7.550
35,151
-0.28(-3.58%)
May 30, 2008
8.050
8.050
7.800
7.830
13,261
-0.10(-1.26%)
May 29, 2008
8.000
8.020
7.890
7.930
9,011
-0.04(-0.50%)
May 28, 2008
7.800
8.000
7.800
7.970
8,404
+0.03(+0.38%)
May 27, 2008
8.020
8.020
7.750
7.940
21,510
+0.15(+1.93%)
May 26, 2008
8.070
8.070
7.750
7.790
17,441
+0.00(+0.00%)
May 23, 2008
8.070
8.070
7.750
7.790
17,101
-0.21(-2.58%)
May 22, 2008
8.000
8.250
7.980
7.996
12,226
+0.02(+0.20%)
May 21, 2008
7.770
8.090
7.600
7.980
43,547
+0.26(+3.37%)
May 20, 2008
8.000
8.000
7.720
7.720
19,948
-0.24(-3.02%)
May 19, 2008
7.930
8.180
7.900
7.960
40,577
-0.02(-0.25%)
May 16, 2008
8.100
8.350
7.730
7.980
68,182
-0.06(-0.73%)
May 15, 2008
8.400
8.420
7.820
8.039
84,801
-0.22(-2.68%)
May 14, 2008
8.000
8.490
7.960
8.260
114,090
+0.31(+3.90%)
May 13, 2008
7.410
7.950
7.280
7.950
50,268
+0.58(+7.87%)
May 12, 2008
7.600
7.890
7.350
7.370
51,216
-0.20(-2.64%)
May 09, 2008
7.130
7.650
7.000
7.570
129,906
+0.57(+8.14%)
May 08, 2008
7.230
7.250
7.000
7.000
24,722
-0.15(-2.10%)
May 07, 2008
7.350
7.350
6.990
7.150
46,678
+0.02(+0.28%)
May 06, 2008
7.090
7.200
7.040
7.130
40,099
+0.12(+1.71%)
May 05, 2008
7.010
7.250
6.940
7.010
36,086
+0.02(+0.29%)
May 02, 2008
7.170
7.180
6.870
6.990
12,950
-0.06(-0.85%)
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.