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
Pixelworks Inc
(NQ:
PXLW
)
0.9806
+0.0207 (+2.16%)
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, 2010
5.030
5.100
4.710
4.800
181,702
-0.23(-4.57%)
Apr 29, 2010
4.890
5.030
4.890
5.030
215,534
+0.14(+2.86%)
Apr 28, 2010
4.440
4.980
4.260
4.890
475,945
+0.45(+10.14%)
Apr 27, 2010
4.480
4.600
4.310
4.440
330,325
-0.08(-1.77%)
Apr 26, 2010
4.890
4.965
4.350
4.520
402,471
-0.29(-6.03%)
Apr 23, 2010
4.600
5.120
4.260
4.810
1,237,722
-0.81(-14.41%)
Apr 22, 2010
5.380
5.630
5.260
5.620
171,099
+0.29(+5.44%)
Apr 21, 2010
5.440
5.600
5.170
5.330
253,230
-0.12(-2.20%)
Apr 20, 2010
5.040
5.520
4.980
5.450
193,219
+0.51(+10.32%)
Apr 19, 2010
5.280
5.340
4.830
4.940
223,127
-0.33(-6.26%)
Apr 16, 2010
5.510
5.540
5.250
5.270
176,616
-0.28(-5.05%)
Apr 15, 2010
5.430
5.620
5.160
5.550
225,142
+0.20(+3.74%)
Apr 14, 2010
5.120
5.500
5.100
5.350
208,452
+0.21(+4.09%)
Apr 13, 2010
5.590
5.590
5.120
5.140
426,116
-0.51(-9.03%)
Apr 12, 2010
5.750
5.800
5.590
5.650
123,122
-0.10(-1.74%)
Apr 09, 2010
5.780
5.860
5.670
5.750
208,457
-0.03(-0.52%)
Apr 08, 2010
5.610
5.780
5.540
5.780
103,214
+0.14(+2.48%)
Apr 07, 2010
5.720
5.750
5.600
5.640
122,238
-0.06(-1.05%)
Apr 06, 2010
5.820
5.830
5.550
5.700
171,415
-0.06(-1.04%)
Apr 05, 2010
5.880
5.930
5.760
5.760
330,268
+0.01(+0.17%)
Apr 01, 2010
5.780
5.750
5.750
5.750
292,300
+0.00(+0.00%)
Mar 31, 2010
5.640
5.780
5.520
5.750
166,069
+0.05(+0.88%)
Mar 30, 2010
5.630
5.820
5.630
5.700
347,979
+0.08(+1.42%)
Mar 29, 2010
5.980
5.980
5.500
5.620
379,704
-0.25(-4.18%)
Mar 26, 2010
5.600
5.900
5.550
5.865
336,765
+0.27(+4.73%)
Mar 25, 2010
5.390
5.780
5.360
5.600
572,483
+0.27(+5.07%)
Mar 24, 2010
5.200
5.490
5.070
5.330
248,049
+0.15(+2.90%)
Mar 23, 2010
5.140
5.200
5.050
5.180
240,269
+0.08(+1.57%)
Mar 22, 2010
4.720
5.150
4.510
5.100
206,084
+0.33(+6.92%)
Mar 19, 2010
4.840
4.840
4.500
4.770
254,883
-0.07(-1.45%)
Mar 18, 2010
5.050
5.200
4.810
4.840
144,567
-0.19(-3.78%)
Mar 17, 2010
5.000
5.110
4.940
5.030
313,533
+0.08(+1.62%)
Mar 16, 2010
4.820
4.960
4.800
4.950
141,742
+0.04(+0.81%)
Mar 15, 2010
4.940
5.000
4.530
4.910
424,220
+0.38(+8.39%)
Mar 12, 2010
4.600
4.650
4.400
4.530
118,521
-0.07(-1.52%)
Mar 11, 2010
4.210
4.700
4.210
4.600
267,177
+0.40(+9.52%)
Mar 10, 2010
4.290
4.420
4.070
4.200
116,504
-0.12(-2.78%)
Mar 09, 2010
4.350
4.410
4.230
4.320
134,473
-0.02(-0.46%)
Mar 08, 2010
4.250
4.480
4.210
4.340
175,869
+0.12(+2.84%)
Mar 05, 2010
4.420
4.492
4.210
4.220
157,900
-0.18(-4.09%)
Mar 04, 2010
4.420
4.580
4.300
4.400
157,349
+0.00(+0.00%)
Mar 03, 2010
4.510
4.740
4.310
4.400
260,242
-0.05(-1.13%)
Mar 02, 2010
4.190
4.850
4.190
4.450
643,967
+0.40(+9.88%)
Mar 01, 2010
4.010
4.100
4.010
4.050
96,909
+0.04(+1.00%)
Feb 26, 2010
4.200
4.200
3.760
4.010
234,883
-0.21(-4.98%)
Feb 25, 2010
4.300
4.400
4.200
4.220
155,734
-0.17(-3.87%)
Feb 24, 2010
4.440
4.480
4.300
4.390
114,359
+0.04(+0.92%)
Feb 23, 2010
4.360
4.430
4.210
4.350
211,789
+0.08(+1.87%)
Feb 22, 2010
4.340
4.650
4.150
4.270
716,072
+0.20(+4.91%)
Feb 19, 2010
3.910
4.310
3.700
4.070
641,519
+0.14(+3.56%)
Feb 18, 2010
3.390
4.030
3.360
3.930
522,967
+0.53(+15.59%)
Feb 17, 2010
3.150
3.400
3.150
3.400
150,749
+0.25(+7.94%)
Feb 16, 2010
3.190
3.330
3.150
3.150
106,861
-0.04(-1.25%)
Feb 12, 2010
3.140
3.190
3.190
3.190
60,100
-0.01(-0.44%)
Feb 11, 2010
3.130
3.240
3.080
3.204
70,263
+0.07(+2.36%)
Feb 10, 2010
3.000
3.140
3.000
3.130
71,715
+0.13(+4.33%)
Feb 09, 2010
3.040
3.123
2.950
3.000
90,286
-0.04(-1.32%)
Feb 08, 2010
3.060
3.100
3.020
3.040
22,358
+0.03(+1.00%)
Feb 05, 2010
2.970
3.060
2.880
3.010
144,156
+0.04(+1.35%)
Feb 04, 2010
3.080
3.080
2.950
2.970
93,598
-0.07(-2.30%)
Feb 03, 2010
3.090
3.110
3.000
3.040
13,256
-0.05(-1.62%)
Feb 02, 2010
3.010
3.140
3.010
3.090
52,893
+0.06(+1.87%)
Feb 01, 2010
3.000
3.100
2.920
3.033
65,674
+0.05(+1.79%)
Jan 29, 2010
3.350
3.370
2.960
2.980
100,078
-0.20(-6.29%)
Jan 28, 2010
3.180
3.210
3.080
3.180
64,721
+0.00(+0.00%)
Jan 27, 2010
3.203
3.203
3.130
3.180
20,240
+0.01(+0.32%)
Jan 26, 2010
3.150
3.250
3.070
3.170
112,533
+0.02(+0.63%)
Jan 25, 2010
3.130
3.250
3.130
3.150
106,521
+0.02(+0.64%)
Jan 22, 2010
3.070
3.171
2.910
3.130
60,803
+0.04(+1.29%)
Jan 21, 2010
3.170
3.200
3.050
3.090
46,465
-0.04(-1.28%)
Jan 20, 2010
3.200
3.230
3.100
3.130
14,920
-0.04(-1.26%)
Jan 19, 2010
3.200
3.260
3.150
3.170
76,275
-0.01(-0.31%)
Jan 15, 2010
3.200
3.180
3.180
3.180
65,900
-0.02(-0.63%)
Jan 14, 2010
3.110
3.430
3.100
3.200
43,013
-0.01(-0.31%)
Jan 13, 2010
3.270
3.340
3.180
3.210
29,096
-0.09(-2.73%)
Jan 12, 2010
3.450
3.450
3.220
3.300
133,348
-0.12(-3.51%)
Jan 11, 2010
3.270
3.470
3.270
3.420
193,027
+0.15(+4.59%)
Jan 08, 2010
2.970
3.290
2.970
3.270
133,263
+0.25(+8.28%)
Jan 07, 2010
3.020
3.040
2.930
3.020
28,715
-0.02(-0.66%)
Jan 06, 2010
3.070
3.090
3.030
3.040
8,588
-0.04(-1.30%)
Jan 05, 2010
2.960
3.090
2.960
3.080
28,681
+0.08(+2.67%)
Jan 04, 2010
3.060
3.100
3.000
3.000
37,168
-0.04(-1.32%)
Dec 31, 2009
3.000
3.040
3.040
3.040
35,200
+0.04(+1.33%)
Dec 30, 2009
2.950
3.020
2.930
3.000
33,624
+0.07(+2.39%)
Dec 29, 2009
2.900
2.976
2.900
2.930
57,628
+0.03(+1.03%)
Dec 28, 2009
2.910
2.980
2.900
2.900
41,743
-0.03(-1.02%)
Dec 24, 2009
2.940
2.950
2.910
2.930
5,691
+0.03(+1.03%)
Dec 23, 2009
2.900
2.930
2.860
2.900
22,366
+0.05(+1.75%)
Dec 22, 2009
2.750
2.900
2.750
2.850
26,410
+0.09(+3.26%)
Dec 21, 2009
2.730
2.820
2.730
2.760
142,467
+0.07(+2.60%)
Dec 18, 2009
2.730
2.840
2.660
2.690
258,409
-0.01(-0.37%)
Dec 17, 2009
2.730
2.820
2.660
2.700
65,218
-0.09(-3.36%)
Dec 16, 2009
2.790
2.860
2.720
2.794
105,529
-0.01(-0.21%)
Dec 15, 2009
2.910
2.980
2.750
2.800
134,475
-0.14(-4.76%)
Dec 14, 2009
2.890
3.028
2.870
2.940
89,652
+0.01(+0.34%)
Dec 11, 2009
2.990
3.030
2.930
2.930
29,359
-0.05(-1.68%)
Dec 10, 2009
3.030
3.140
2.950
2.980
80,878
-0.05(-1.65%)
Dec 09, 2009
3.260
3.260
3.020
3.030
60,460
-0.28(-8.46%)
Dec 08, 2009
3.330
3.330
3.160
3.310
90,765
-0.01(-0.30%)
Dec 07, 2009
3.010
3.320
3.000
3.320
174,330
+0.34(+11.41%)
Dec 04, 2009
2.980
3.040
2.820
2.980
186,778
+0.04(+1.36%)
Dec 03, 2009
2.740
2.940
2.740
2.940
133,151
+0.26(+9.70%)
Dec 02, 2009
2.700
2.710
2.564
2.680
91,584
-0.03(-1.11%)
Dec 01, 2009
2.780
2.820
2.632
2.710
51,493
-0.05(-1.88%)
Nov 30, 2009
2.700
2.780
2.611
2.762
156,364
+0.01(+0.44%)
Nov 27, 2009
2.520
2.750
2.520
2.750
53,940
+0.22(+8.70%)
Nov 25, 2009
2.730
2.730
2.510
2.530
47,442
-0.14(-5.24%)
Nov 24, 2009
2.690
2.690
2.500
2.670
79,398
-0.05(-1.84%)
Nov 23, 2009
2.750
2.750
2.630
2.720
49,951
-0.03(-1.09%)
Nov 20, 2009
2.830
2.830
2.550
2.750
78,317
-0.15(-5.17%)
Nov 19, 2009
2.960
2.980
2.857
2.900
122,855
-0.06(-2.03%)
Nov 18, 2009
2.990
3.129
2.900
2.960
171,691
-0.04(-1.33%)
Nov 17, 2009
2.580
3.000
2.580
3.000
216,552
+0.46(+18.11%)
Nov 16, 2009
2.280
2.540
2.280
2.540
142,347
+0.26(+11.40%)
Nov 13, 2009
2.190
2.290
2.140
2.280
66,583
+0.13(+6.05%)
Nov 12, 2009
2.310
2.330
2.150
2.150
75,482
-0.15(-6.52%)
Nov 11, 2009
2.250
2.430
2.250
2.300
48,781
+0.03(+1.11%)
Nov 10, 2009
2.210
2.400
2.160
2.275
59,033
+0.01(+0.65%)
Nov 09, 2009
2.490
2.586
2.240
2.260
131,891
-0.16(-6.61%)
Nov 06, 2009
2.650
2.690
2.420
2.420
67,273
-0.23(-8.68%)
Nov 05, 2009
2.520
2.690
2.460
2.650
45,711
+0.07(+2.71%)
Nov 04, 2009
2.650
2.750
2.550
2.580
59,509
-0.06(-2.27%)
Nov 03, 2009
2.310
2.650
2.160
2.640
175,985
+0.28(+11.86%)
Nov 02, 2009
2.420
2.440
2.330
2.360
107,090
-0.09(-3.67%)
Oct 30, 2009
2.570
2.610
2.400
2.450
129,289
-0.08(-3.16%)
Oct 29, 2009
2.440
2.630
2.440
2.530
153,604
+0.10(+4.12%)
Oct 28, 2009
2.710
2.710
2.320
2.430
338,039
-0.31(-11.31%)
Oct 27, 2009
2.920
3.050
2.740
2.740
155,285
-0.21(-7.12%)
Oct 26, 2009
3.130
3.200
2.950
2.950
195,135
-0.23(-7.23%)
Oct 23, 2009
3.160
3.320
3.120
3.180
138,515
-0.15(-4.50%)
Oct 22, 2009
3.230
3.330
3.100
3.330
197,061
+0.06(+1.83%)
Oct 21, 2009
3.350
3.350
3.000
3.270
374,910
-0.09(-2.68%)
Oct 20, 2009
3.410
4.040
3.050
3.360
634,510
-0.68(-16.83%)
Oct 19, 2009
4.070
4.120
3.960
4.040
405,049
+0.00(+0.00%)
Oct 16, 2009
4.030
4.100
3.880
4.040
520,572
-0.05(-1.22%)
Oct 15, 2009
3.650
4.130
3.630
4.090
596,637
+0.45(+12.36%)
Oct 14, 2009
3.590
3.750
3.560
3.640
269,925
+0.12(+3.41%)
Oct 13, 2009
3.290
3.520
3.290
3.520
179,002
+0.23(+6.99%)
Oct 12, 2009
3.280
3.330
3.210
3.290
97,089
+0.06(+1.86%)
Oct 09, 2009
3.320
3.420
3.200
3.230
103,671
-0.09(-2.71%)
Oct 08, 2009
3.240
3.470
3.064
3.320
360,873
+0.11(+3.43%)
Oct 07, 2009
3.200
3.210
3.050
3.210
102,538
+0.06(+1.90%)
Oct 06, 2009
3.400
3.450
3.000
3.150
197,505
-0.23(-6.80%)
Oct 05, 2009
3.210
3.400
3.130
3.380
173,412
+0.11(+3.36%)
Oct 02, 2009
3.230
3.290
2.860
3.270
293,324
-0.02(-0.61%)
Oct 01, 2009
3.380
3.390
3.110
3.290
231,908
-0.09(-2.66%)
Sep 30, 2009
3.350
3.470
3.120
3.380
184,593
+0.07(+2.11%)
Sep 29, 2009
3.380
3.490
3.308
3.310
116,109
+0.03(+0.91%)
Sep 28, 2009
3.160
3.500
3.030
3.280
344,257
+0.07(+2.18%)
Sep 25, 2009
3.420
3.450
3.160
3.210
377,993
-0.24(-6.96%)
Sep 24, 2009
3.890
3.890
3.210
3.450
720,787
-0.50(-12.75%)
Sep 23, 2009
4.000
4.110
3.880
3.954
236,189
-0.08(-1.89%)
Sep 22, 2009
4.150
4.180
4.010
4.030
200,053
-0.02(-0.49%)
Sep 21, 2009
3.900
4.090
3.830
4.050
198,610
+0.13(+3.32%)
Sep 18, 2009
3.920
3.940
3.800
3.920
140,549
-0.02(-0.51%)
Sep 17, 2009
4.040
4.150
3.760
3.940
294,785
-0.12(-2.96%)
Sep 16, 2009
4.050
4.120
3.770
4.060
553,392
+0.06(+1.50%)
Sep 15, 2009
4.030
4.230
3.920
4.000
429,976
+0.02(+0.50%)
Sep 14, 2009
3.780
3.980
3.730
3.980
228,955
+0.23(+6.13%)
Sep 11, 2009
3.970
3.980
3.650
3.750
348,440
-0.14(-3.60%)
Sep 10, 2009
3.610
4.000
3.470
3.890
569,983
+0.29(+8.06%)
Sep 09, 2009
3.400
3.608
3.350
3.600
320,837
+0.27(+8.11%)
Sep 08, 2009
3.190
3.450
3.110
3.330
252,441
+0.22(+7.07%)
Sep 04, 2009
3.010
3.200
2.990
3.110
137,748
+0.15(+5.07%)
Sep 03, 2009
3.060
3.090
2.820
2.960
193,150
-0.12(-3.90%)
Sep 02, 2009
3.410
3.410
2.950
3.080
415,138
-0.33(-9.68%)
Sep 01, 2009
3.470
3.630
3.090
3.410
446,307
-0.04(-1.16%)
Aug 31, 2009
3.400
3.650
3.360
3.450
597,693
+0.05(+1.47%)
Aug 28, 2009
3.080
3.400
2.950
3.400
549,771
+0.41(+13.71%)
Aug 27, 2009
2.890
3.250
2.750
2.990
388,572
+0.12(+4.18%)
Aug 26, 2009
2.480
2.880
2.400
2.870
304,598
+0.39(+15.72%)
Aug 25, 2009
2.380
2.510
2.360
2.480
147,073
+0.09(+3.77%)
Aug 24, 2009
2.320
2.440
2.320
2.390
36,708
+0.02(+0.84%)
Aug 21, 2009
2.400
2.420
2.250
2.370
166,722
+0.05(+2.16%)
Aug 20, 2009
2.370
2.400
2.310
2.320
59,910
-0.01(-0.43%)
Aug 19, 2009
2.400
2.460
2.330
2.330
196,735
-0.10(-4.12%)
Aug 18, 2009
2.260
2.430
2.260
2.430
79,542
+0.10(+4.29%)
Aug 17, 2009
2.140
2.390
2.080
2.330
46,212
+0.16(+7.37%)
Aug 14, 2009
2.340
2.400
2.090
2.170
122,568
-0.10(-4.41%)
Aug 13, 2009
2.000
2.320
2.000
2.270
190,851
+0.27(+13.50%)
Aug 12, 2009
2.050
2.050
2.000
2.000
48,102
-0.04(-1.96%)
Aug 11, 2009
2.000
2.050
1.910
2.040
58,194
+0.03(+1.49%)
Aug 10, 2009
2.030
2.050
1.970
2.010
80,188
-0.02(-0.99%)
Aug 07, 2009
2.240
2.240
1.900
2.030
280,354
-0.26(-11.35%)
Aug 06, 2009
2.450
2.520
2.230
2.290
238,926
-0.11(-4.58%)
Aug 05, 2009
2.520
2.630
2.210
2.400
410,362
+0.28(+13.21%)
Aug 04, 2009
1.680
2.200
1.680
2.120
321,984
+0.44(+26.19%)
Aug 03, 2009
1.770
1.770
1.650
1.680
77,572
-0.02(-1.18%)
Jul 31, 2009
1.630
1.730
1.590
1.700
53,090
+0.09(+5.59%)
Jul 30, 2009
1.660
1.660
1.570
1.610
73,796
+0.00(+0.29%)
Jul 29, 2009
1.600
1.670
1.510
1.605
52,646
-0.03(-2.12%)
Jul 28, 2009
1.620
1.670
1.620
1.640
91,983
+0.03(+1.86%)
Jul 27, 2009
1.530
1.610
1.410
1.610
121,570
+0.04(+2.55%)
Jul 24, 2009
1.610
1.680
1.400
1.570
88,120
-0.01(-0.63%)
Jul 23, 2009
1.610
1.630
1.500
1.580
146,907
+0.10(+6.76%)
Jul 22, 2009
1.290
1.590
1.290
1.480
93,948
+0.15(+11.28%)
Jul 21, 2009
1.320
1.350
1.270
1.330
26,291
-0.02(-1.48%)
Jul 20, 2009
1.370
1.410
1.320
1.350
43,903
+0.02(+1.50%)
Jul 17, 2009
1.380
1.380
1.320
1.330
16,265
-0.02(-1.48%)
Jul 16, 2009
1.400
1.400
1.250
1.350
25,018
-0.03(-2.18%)
Jul 15, 2009
1.410
1.410
1.300
1.380
33,026
+0.09(+6.98%)
Jul 14, 2009
1.210
1.300
1.200
1.290
47,762
+0.04(+3.20%)
Jul 13, 2009
1.250
1.280
1.230
1.250
30,957
-0.04(-3.10%)
Jul 10, 2009
1.390
1.390
1.250
1.290
58,907
-0.16(-11.03%)
Jul 09, 2009
1.500
1.500
1.420
1.450
19,092
-0.05(-3.33%)
Jul 08, 2009
1.500
1.530
1.450
1.500
22,443
+0.05(+3.45%)
Jul 07, 2009
1.470
1.490
1.440
1.450
25,317
-0.03(-2.03%)
Jul 06, 2009
1.480
1.550
1.380
1.480
51,608
-0.02(-1.33%)
Jul 02, 2009
1.570
1.570
1.460
1.500
18,266
-0.09(-5.66%)
Jul 01, 2009
1.600
1.650
1.590
1.590
33,716
-0.06(-3.64%)
Jun 30, 2009
1.480
1.650
1.480
1.650
94,674
+0.10(+6.45%)
Jun 29, 2009
1.410
1.570
1.310
1.550
60,102
+0.14(+9.93%)
Jun 26, 2009
1.450
1.470
1.410
1.410
19,889
-0.08(-5.37%)
Jun 25, 2009
1.460
1.550
1.460
1.490
20,550
-0.01(-0.67%)
Jun 24, 2009
1.550
1.550
1.440
1.500
31,618
-0.05(-3.23%)
Jun 23, 2009
1.550
1.600
1.520
1.550
39,103
-0.03(-1.90%)
Jun 22, 2009
1.650
1.650
1.580
1.580
22,643
-0.04(-2.47%)
Jun 19, 2009
1.600
1.650
1.560
1.620
28,801
+0.03(+1.89%)
Jun 18, 2009
1.510
1.610
1.510
1.590
34,799
+0.03(+1.92%)
Jun 17, 2009
1.649
1.650
1.550
1.560
28,071
-0.07(-4.29%)
Jun 16, 2009
1.470
1.630
1.470
1.630
67,671
+0.16(+10.88%)
Jun 15, 2009
1.690
1.700
1.470
1.470
73,404
-0.24(-14.04%)
Jun 12, 2009
1.750
1.790
1.690
1.710
58,537
-0.13(-7.07%)
Jun 11, 2009
1.870
1.870
1.750
1.840
56,795
+0.04(+2.22%)
Jun 10, 2009
1.940
1.940
1.750
1.800
112,980
-0.10(-5.26%)
Jun 09, 2009
2.000
2.000
1.850
1.900
60,849
-0.05(-2.56%)
Jun 08, 2009
1.890
1.950
1.860
1.950
41,622
+0.05(+2.63%)
Jun 05, 2009
1.950
1.950
1.890
1.900
66,370
-0.02(-1.04%)
Jun 04, 2009
1.970
1.970
1.850
1.920
60,398
+0.02(+1.05%)
Jun 03, 2009
2.000
2.000
1.850
1.900
133,574
-0.07(-3.55%)
Jun 02, 2009
1.950
2.000
1.880
1.970
188,625
+0.09(+4.79%)
Jun 01, 2009
1.880
1.990
1.820
1.880
179,645
+0.13(+7.43%)
May 29, 2009
1.500
1.750
1.500
1.750
210,122
+0.33(+23.24%)
May 28, 2009
1.210
1.540
1.210
1.420
130,370
+0.17(+13.60%)
May 27, 2009
1.170
1.310
1.160
1.250
39,611
+0.08(+6.84%)
May 26, 2009
1.200
1.240
1.150
1.170
34,249
-0.04(-3.31%)
May 22, 2009
1.250
1.300
1.200
1.210
38,415
-0.04(-3.20%)
May 21, 2009
1.300
1.330
1.250
1.250
39,795
-0.12(-8.76%)
May 20, 2009
1.330
1.400
1.320
1.370
16,690
+0.00(+0.00%)
May 19, 2009
1.350
1.440
1.300
1.370
46,209
-0.05(-3.52%)
May 18, 2009
1.580
1.650
1.370
1.420
82,331
-0.07(-4.70%)
May 15, 2009
1.480
1.650
1.350
1.490
272,062
+0.09(+6.43%)
May 14, 2009
1.020
1.420
1.020
1.400
292,803
+0.38(+37.25%)
May 13, 2009
1.100
1.100
1.010
1.020
75,866
-0.09(-8.11%)
May 12, 2009
1.160
1.200
1.010
1.110
87,760
-0.09(-7.50%)
May 11, 2009
1.180
1.250
1.170
1.200
55,923
-0.05(-4.00%)
May 08, 2009
1.250
1.250
1.100
1.250
72,501
+0.00(+0.00%)
May 07, 2009
1.090
1.270
0.9900
1.250
162,710
+0.27(+27.55%)
May 06, 2009
0.8900
0.9800
0.8000
0.9800
102,551
+0.18(+22.50%)
May 05, 2009
0.8500
0.8500
0.7901
0.8000
61,418
-0.05(-5.88%)
May 04, 2009
0.8590
0.8800
0.8200
0.8500
63,500
+0.04(+4.94%)
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.