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
)
1.050
-0.030 (-2.78%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
4.900
4.970
4.640
4.650
370,714
-0.25(-5.10%)
Apr 29, 2015
4.900
5.000
4.820
4.900
205,218
-0.02(-0.41%)
Apr 28, 2015
4.860
4.960
4.830
4.920
106,989
+0.04(+0.82%)
Apr 27, 2015
4.940
4.980
4.830
4.880
124,733
-0.03(-0.71%)
Apr 24, 2015
5.020
5.060
4.900
4.915
96,663
-0.08(-1.51%)
Apr 23, 2015
5.030
5.070
4.960
4.990
50,220
-0.04(-0.80%)
Apr 22, 2015
5.070
5.130
4.940
5.030
117,192
-0.02(-0.40%)
Apr 21, 2015
5.210
5.225
5.010
5.050
121,337
-0.16(-3.07%)
Apr 20, 2015
4.920
5.240
4.860
5.210
269,041
+0.34(+6.98%)
Apr 17, 2015
4.900
4.910
4.836
4.870
44,075
-0.05(-1.02%)
Apr 16, 2015
4.850
4.930
4.830
4.920
102,380
+0.02(+0.41%)
Apr 15, 2015
4.770
4.950
4.700
4.900
228,953
+0.12(+2.51%)
Apr 14, 2015
4.810
4.820
4.710
4.780
119,471
-0.03(-0.62%)
Apr 13, 2015
4.720
4.860
4.670
4.810
124,775
+0.06(+1.26%)
Apr 10, 2015
4.780
4.810
4.730
4.750
90,678
-0.04(-0.84%)
Apr 09, 2015
4.760
4.910
4.710
4.790
188,998
+0.12(+2.57%)
Apr 08, 2015
4.980
5.000
4.650
4.670
242,254
-0.29(-5.85%)
Apr 07, 2015
4.890
5.020
4.890
4.960
97,915
+0.04(+0.81%)
Apr 06, 2015
5.000
5.020
4.890
4.920
113,686
-0.12(-2.38%)
Apr 02, 2015
4.960
5.040
5.040
5.040
93,100
+0.06(+1.20%)
Apr 01, 2015
5.030
5.080
4.910
4.980
88,755
-0.04(-0.80%)
Mar 31, 2015
4.920
5.240
4.790
5.020
368,794
+0.10(+2.03%)
Mar 30, 2015
5.040
5.090
4.910
4.920
171,891
-0.12(-2.38%)
Mar 27, 2015
4.890
5.080
4.861
5.040
177,813
+0.12(+2.44%)
Mar 26, 2015
5.120
5.120
4.850
4.920
305,588
-0.21(-4.09%)
Mar 25, 2015
5.290
5.300
5.050
5.130
218,179
-0.15(-2.84%)
Mar 24, 2015
5.200
5.300
5.200
5.280
172,872
+0.08(+1.54%)
Mar 23, 2015
5.070
5.210
5.060
5.200
225,628
+0.14(+2.77%)
Mar 20, 2015
5.130
5.220
5.060
5.060
133,135
-0.07(-1.36%)
Mar 19, 2015
5.220
5.290
5.100
5.130
129,392
-0.12(-2.29%)
Mar 18, 2015
5.180
5.350
5.180
5.250
216,942
+0.02(+0.38%)
Mar 17, 2015
5.190
5.240
5.100
5.230
108,170
-0.01(-0.19%)
Mar 16, 2015
5.220
5.300
5.130
5.240
115,206
+0.05(+0.96%)
Mar 13, 2015
5.290
5.380
5.130
5.190
67,633
-0.11(-2.08%)
Mar 12, 2015
5.070
5.300
5.070
5.300
125,373
+0.25(+4.95%)
Mar 11, 2015
5.180
5.360
5.040
5.050
204,728
-0.12(-2.32%)
Mar 10, 2015
5.410
5.440
5.130
5.170
176,739
-0.27(-4.96%)
Mar 09, 2015
5.510
5.550
5.340
5.440
203,022
-0.06(-1.09%)
Mar 06, 2015
5.580
5.580
5.450
5.500
177,934
-0.08(-1.43%)
Mar 05, 2015
5.290
5.700
5.290
5.580
334,822
+0.29(+5.48%)
Mar 04, 2015
5.310
5.440
5.320
5.290
168,886
-0.03(-0.56%)
Mar 03, 2015
5.420
5.600
5.290
5.320
157,855
-0.08(-1.48%)
Mar 02, 2015
5.260
5.600
5.200
5.400
233,288
+0.12(+2.27%)
Feb 27, 2015
5.200
5.360
5.080
5.280
186,099
+0.12(+2.33%)
Feb 26, 2015
5.220
5.300
5.100
5.160
114,759
-0.06(-1.15%)
Feb 25, 2015
5.190
5.290
5.020
5.220
186,238
+0.00(+0.00%)
Feb 24, 2015
5.190
5.350
5.190
5.220
137,219
+0.03(+0.58%)
Feb 23, 2015
5.430
5.450
5.180
5.190
219,159
-0.21(-3.89%)
Feb 20, 2015
5.110
5.490
5.060
5.400
359,037
+0.26(+5.06%)
Feb 19, 2015
5.200
5.270
5.110
5.140
197,512
-0.06(-1.15%)
Feb 18, 2015
5.100
5.290
5.050
5.200
248,134
+0.12(+2.36%)
Feb 17, 2015
5.220
5.250
4.960
5.080
427,649
-0.16(-3.05%)
Feb 13, 2015
5.440
5.240
5.240
5.240
637,100
-0.22(-4.03%)
Feb 12, 2015
5.780
5.820
5.420
5.460
803,580
-0.31(-5.37%)
Feb 11, 2015
5.790
5.920
5.630
5.770
458,093
-0.09(-1.54%)
Feb 10, 2015
6.090
6.090
5.820
5.860
335,172
-0.23(-3.78%)
Feb 09, 2015
5.600
6.180
5.510
6.090
822,087
+0.31(+5.36%)
Feb 06, 2015
5.200
6.025
5.200
5.780
1,621,120
+0.69(+13.56%)
Feb 05, 2015
5.220
5.400
5.070
5.090
638,260
-0.08(-1.55%)
Feb 04, 2015
5.240
5.270
5.040
5.170
412,266
-0.13(-2.45%)
Feb 03, 2015
5.290
5.350
5.180
5.300
292,299
+0.04(+0.76%)
Feb 02, 2015
5.220
5.450
5.120
5.260
604,249
+0.03(+0.57%)
Jan 30, 2015
4.760
5.300
4.750
5.230
975,242
+0.43(+8.96%)
Jan 29, 2015
5.020
5.080
4.753
4.800
241,535
-0.18(-3.61%)
Jan 28, 2015
4.650
5.100
4.650
4.980
456,474
+0.38(+8.26%)
Jan 27, 2015
4.700
4.840
4.560
4.600
162,886
-0.18(-3.77%)
Jan 26, 2015
4.760
4.880
4.690
4.780
142,591
+0.02(+0.42%)
Jan 23, 2015
4.800
4.825
4.640
4.760
193,490
-0.13(-2.66%)
Jan 22, 2015
4.980
5.280
4.780
4.890
818,202
+0.05(+1.03%)
Jan 21, 2015
4.520
4.970
4.500
4.840
554,343
+0.32(+7.08%)
Jan 20, 2015
4.500
4.650
4.490
4.520
118,924
+0.03(+0.67%)
Jan 16, 2015
4.410
4.570
4.400
4.490
133,446
+0.06(+1.35%)
Jan 15, 2015
4.360
4.510
4.300
4.430
201,255
+0.06(+1.37%)
Jan 14, 2015
4.480
4.650
4.350
4.370
205,638
-0.18(-3.96%)
Jan 13, 2015
4.500
4.700
4.490
4.550
195,470
+0.00(+0.00%)
Jan 12, 2015
4.650
4.710
4.530
4.550
120,848
-0.09(-1.94%)
Jan 09, 2015
4.510
4.720
4.500
4.640
213,192
+0.10(+2.20%)
Jan 08, 2015
4.560
4.780
4.502
4.540
288,673
-0.02(-0.44%)
Jan 07, 2015
4.680
4.680
4.525
4.560
165,565
+0.01(+0.22%)
Jan 06, 2015
4.600
4.780
4.500
4.550
390,825
-0.01(-0.22%)
Jan 05, 2015
4.680
4.700
4.380
4.560
325,031
-0.12(-2.56%)
Jan 02, 2015
4.560
4.735
4.400
4.680
379,850
+0.12(+2.63%)
Dec 31, 2014
4.350
4.560
4.560
4.560
832,300
+0.22(+5.07%)
Dec 30, 2014
4.050
4.440
4.050
4.340
671,109
+0.27(+6.63%)
Dec 29, 2014
4.000
4.190
4.000
4.070
263,311
+0.02(+0.49%)
Dec 26, 2014
4.090
4.140
4.010
4.050
119,659
-0.05(-1.22%)
Dec 24, 2014
4.000
4.100
4.100
4.100
93,700
+0.09(+2.24%)
Dec 23, 2014
4.121
4.220
4.000
4.010
261,930
-0.09(-2.20%)
Dec 22, 2014
4.020
4.200
4.020
4.100
199,063
+0.04(+0.99%)
Dec 19, 2014
4.120
4.180
4.000
4.060
294,252
-0.05(-1.22%)
Dec 18, 2014
4.200
4.330
4.070
4.110
287,413
-0.02(-0.48%)
Dec 17, 2014
3.870
4.210
3.860
4.130
300,033
+0.25(+6.44%)
Dec 16, 2014
4.060
4.080
3.860
3.880
700,047
-0.18(-4.43%)
Dec 15, 2014
4.320
4.400
4.045
4.060
421,728
-0.24(-5.58%)
Dec 12, 2014
4.410
4.520
4.280
4.300
313,278
-0.18(-4.02%)
Dec 11, 2014
4.490
4.600
4.430
4.480
161,129
+0.01(+0.22%)
Dec 10, 2014
4.620
4.620
4.420
4.470
241,315
-0.15(-3.25%)
Dec 09, 2014
4.440
4.650
4.400
4.620
190,183
+0.13(+2.90%)
Dec 08, 2014
4.510
4.780
4.480
4.490
207,014
-0.06(-1.32%)
Dec 05, 2014
4.530
4.600
4.500
4.550
288,104
+0.01(+0.22%)
Dec 04, 2014
4.550
4.630
4.520
4.540
244,135
-0.06(-1.30%)
Dec 03, 2014
4.550
4.670
4.510
4.600
203,200
+0.06(+1.32%)
Dec 02, 2014
4.520
4.620
4.480
4.540
345,700
+0.01(+0.22%)
Dec 01, 2014
4.800
4.810
4.480
4.530
652,938
-0.29(-6.02%)
Nov 28, 2014
4.870
4.870
4.800
4.820
139,060
-0.08(-1.63%)
Nov 26, 2014
4.790
4.900
4.900
4.900
367,600
+0.10(+2.08%)
Nov 25, 2014
4.850
4.910
4.780
4.800
227,392
-0.06(-1.23%)
Nov 24, 2014
4.880
4.910
4.800
4.860
328,915
-0.05(-1.02%)
Nov 21, 2014
4.900
4.980
4.873
4.910
239,934
+0.04(+0.82%)
Nov 20, 2014
4.840
4.980
4.738
4.870
309,259
-0.09(-1.81%)
Nov 19, 2014
5.010
5.100
4.840
4.960
381,937
+0.00(+0.00%)
Nov 18, 2014
5.070
5.200
4.810
4.960
1,213,875
-0.10(-1.98%)
Nov 17, 2014
5.250
5.250
5.010
5.060
356,232
-0.17(-3.25%)
Nov 14, 2014
4.920
5.250
4.920
5.230
496,969
+0.28(+5.66%)
Nov 13, 2014
5.100
5.200
4.850
4.950
534,136
-0.17(-3.32%)
Nov 12, 2014
5.000
5.220
5.000
5.120
600,934
+0.10(+1.99%)
Nov 11, 2014
4.930
5.150
4.870
5.020
749,952
+0.11(+2.24%)
Nov 10, 2014
4.830
4.950
4.770
4.910
516,437
+0.08(+1.66%)
Nov 07, 2014
4.610
4.840
4.590
4.830
639,587
+0.19(+4.09%)
Nov 06, 2014
4.530
4.680
4.500
4.640
400,486
+0.09(+1.98%)
Nov 05, 2014
4.490
4.580
4.400
4.550
447,491
+0.04(+0.89%)
Nov 04, 2014
4.500
4.620
4.490
4.510
534,304
-0.05(-1.10%)
Nov 03, 2014
4.530
4.650
4.480
4.560
1,372,265
+0.04(+0.88%)
Oct 31, 2014
4.900
5.000
4.500
4.520
2,273,282
-0.88(-16.30%)
Oct 30, 2014
5.730
5.800
5.200
5.400
830,147
-0.33(-5.76%)
Oct 29, 2014
6.000
6.100
5.640
5.730
377,085
-0.24(-4.02%)
Oct 28, 2014
5.700
6.000
5.650
5.970
484,963
+0.33(+5.85%)
Oct 27, 2014
5.600
5.680
5.680
5.640
341,156
-0.04(-0.70%)
Oct 24, 2014
5.510
5.740
5.500
5.680
458,101
+0.19(+3.46%)
Oct 23, 2014
5.590
5.800
5.460
5.490
764,915
-0.02(-0.36%)
Oct 22, 2014
5.550
5.710
5.500
5.510
404,923
-0.05(-0.90%)
Oct 21, 2014
5.610
5.750
5.505
5.560
478,823
+0.00(+0.00%)
Oct 20, 2014
5.720
5.750
5.550
5.560
498,828
-0.16(-2.80%)
Oct 17, 2014
5.790
6.050
5.660
5.720
701,684
+0.10(+1.78%)
Oct 16, 2014
5.110
5.650
5.100
5.620
639,692
+0.38(+7.25%)
Oct 15, 2014
4.900
5.304
4.853
5.240
669,759
+0.33(+6.72%)
Oct 14, 2014
5.000
5.160
4.815
4.910
911,385
-0.04(-0.81%)
Oct 13, 2014
5.180
5.290
4.900
4.950
836,280
-0.20(-3.88%)
Oct 10, 2014
5.500
5.510
5.050
5.150
872,139
-0.39(-7.04%)
Oct 09, 2014
5.950
5.975
5.510
5.540
753,915
-0.44(-7.36%)
Oct 08, 2014
6.050
6.150
5.666
5.980
1,220,069
-0.11(-1.81%)
Oct 07, 2014
6.270
6.290
6.060
6.090
512,373
-0.20(-3.18%)
Oct 06, 2014
6.610
6.620
6.200
6.290
590,673
-0.27(-4.12%)
Oct 03, 2014
6.510
6.630
6.280
6.560
647,421
+0.14(+2.18%)
Oct 02, 2014
6.200
6.495
6.060
6.420
610,924
+0.22(+3.55%)
Oct 01, 2014
6.450
6.480
6.150
6.200
756,889
-0.26(-4.02%)
Sep 30, 2014
6.620
6.620
6.430
6.460
341,336
-0.16(-2.42%)
Sep 29, 2014
6.650
6.870
6.571
6.620
374,042
-0.14(-2.07%)
Sep 26, 2014
6.680
6.820
6.580
6.760
376,425
+0.10(+1.50%)
Sep 25, 2014
6.610
6.700
6.430
6.660
549,542
+0.00(+0.00%)
Sep 24, 2014
6.610
6.880
6.610
6.660
691,651
+0.03(+0.45%)
Sep 23, 2014
6.410
6.850
6.350
6.630
581,172
+0.17(+2.63%)
Sep 22, 2014
6.740
6.740
6.361
6.460
906,185
-0.38(-5.56%)
Sep 19, 2014
7.010
7.090
6.660
6.840
747,298
-0.14(-2.01%)
Sep 18, 2014
6.670
7.090
6.580
6.980
1,081,895
+0.30(+4.49%)
Sep 17, 2014
6.500
6.920
6.450
6.680
1,196,719
+0.24(+3.73%)
Sep 16, 2014
6.360
6.480
6.310
6.440
610,540
+0.02(+0.31%)
Sep 15, 2014
6.580
6.670
6.270
6.420
937,894
-0.23(-3.46%)
Sep 12, 2014
6.850
6.860
6.620
6.650
615,984
-0.04(-0.60%)
Sep 11, 2014
6.640
6.910
6.440
6.690
1,017,027
-0.01(-0.15%)
Sep 10, 2014
6.590
6.730
6.240
6.700
1,075,645
+0.11(+1.67%)
Sep 09, 2014
7.240
7.540
6.440
6.590
2,453,672
-0.76(-10.34%)
Sep 08, 2014
7.250
7.480
7.050
7.350
2,562,939
+0.66(+9.87%)
Sep 05, 2014
6.510
6.710
6.490
6.690
413,909
+0.13(+1.98%)
Sep 04, 2014
6.580
6.826
6.560
6.560
855,557
-0.07(-1.06%)
Sep 03, 2014
6.510
6.700
6.490
6.630
678,950
+0.14(+2.16%)
Sep 02, 2014
6.650
6.690
6.430
6.490
755,887
-0.14(-2.11%)
Aug 29, 2014
6.650
6.630
6.630
6.630
536,600
-0.01(-0.15%)
Aug 28, 2014
6.300
6.720
6.250
6.640
993,755
+0.34(+5.40%)
Aug 27, 2014
6.640
6.800
6.240
6.300
1,448,837
-0.35(-5.26%)
Aug 26, 2014
6.630
6.780
6.550
6.650
855,703
+0.07(+1.06%)
Aug 25, 2014
7.210
7.240
6.520
6.580
1,521,474
-0.30(-4.36%)
Aug 22, 2014
6.800
7.020
6.460
6.880
1,688,298
+0.15(+2.23%)
Aug 21, 2014
6.460
6.850
6.350
6.730
972,933
+0.29(+4.50%)
Aug 20, 2014
6.550
6.590
6.310
6.440
838,872
-0.16(-2.42%)
Aug 19, 2014
6.120
6.630
6.120
6.600
1,841,397
+0.52(+8.55%)
Aug 18, 2014
6.190
6.340
6.030
6.080
820,564
-0.11(-1.78%)
Aug 15, 2014
6.320
6.390
6.060
6.190
581,216
-0.10(-1.59%)
Aug 14, 2014
6.230
6.320
6.100
6.290
540,153
+0.06(+0.96%)
Aug 13, 2014
6.020
6.250
6.020
6.230
552,092
+0.21(+3.49%)
Aug 12, 2014
6.240
6.480
6.000
6.020
1,146,377
-0.15(-2.43%)
Aug 11, 2014
5.890
6.250
5.870
6.170
1,141,120
+0.35(+6.01%)
Aug 08, 2014
5.870
5.870
5.750
5.820
767,025
-0.05(-0.85%)
Aug 07, 2014
5.950
6.000
5.810
5.870
1,012,282
-0.05(-0.84%)
Aug 06, 2014
6.000
6.080
5.920
5.920
855,262
-0.12(-1.99%)
Aug 05, 2014
6.160
6.190
6.000
6.040
952,093
-0.17(-2.74%)
Aug 04, 2014
6.250
6.570
6.110
6.210
1,249,219
-0.02(-0.32%)
Aug 01, 2014
6.510
6.870
5.950
6.230
3,871,242
-1.64(-20.84%)
Jul 31, 2014
8.000
8.090
7.689
7.870
1,003,792
-0.22(-2.72%)
Jul 30, 2014
8.090
8.218
7.920
8.090
612,584
-0.08(-0.98%)
Jul 29, 2014
8.010
8.390
8.005
8.170
926,276
+0.20(+2.51%)
Jul 28, 2014
8.190
8.240
7.750
7.970
1,321,425
-0.35(-4.21%)
Jul 25, 2014
8.490
8.490
8.250
8.320
718,872
-0.22(-2.58%)
Jul 24, 2014
8.890
8.890
8.440
8.540
1,115,048
-0.37(-4.10%)
Jul 23, 2014
9.620
9.830
8.750
8.905
2,453,147
-0.61(-6.36%)
Jul 22, 2014
9.317
9.750
9.080
9.510
1,751,870
+0.37(+4.05%)
Jul 21, 2014
8.560
9.420
8.430
9.140
2,472,106
+0.59(+6.90%)
Jul 18, 2014
8.400
8.680
8.400
8.550
524,473
+0.22(+2.64%)
Jul 17, 2014
8.550
8.650
8.274
8.330
569,458
-0.28(-3.25%)
Jul 16, 2014
8.890
9.010
8.420
8.610
934,851
-0.18(-2.05%)
Jul 15, 2014
8.630
9.380
8.630
8.790
2,439,179
+0.23(+2.69%)
Jul 14, 2014
8.590
8.745
8.450
8.560
952,692
+0.14(+1.66%)
Jul 11, 2014
8.230
8.880
8.170
8.420
1,972,445
+0.23(+2.81%)
Jul 10, 2014
8.270
8.600
8.060
8.190
3,528,159
-0.54(-6.19%)
Jul 09, 2014
7.600
9.190
7.570
8.730
10,772,716
+1.13(+14.87%)
Jul 08, 2014
7.640
7.750
7.320
7.600
641,374
-0.06(-0.78%)
Jul 07, 2014
7.480
7.770
7.420
7.660
753,489
+0.18(+2.41%)
Jul 03, 2014
7.590
7.480
7.480
7.480
418,900
-0.10(-1.32%)
Jul 02, 2014
7.520
7.750
7.480
7.580
317,608
+0.03(+0.40%)
Jul 01, 2014
7.650
7.650
7.440
7.550
477,624
-0.02(-0.26%)
Jun 30, 2014
7.570
7.701
7.490
7.570
385,729
-0.01(-0.13%)
Jun 27, 2014
7.610
7.650
7.480
7.580
279,947
-0.08(-1.04%)
Jun 26, 2014
7.490
7.700
7.430
7.660
295,762
+0.15(+2.00%)
Jun 25, 2014
7.340
7.600
7.270
7.510
556,126
+0.14(+1.90%)
Jun 24, 2014
7.750
7.840
7.350
7.370
868,360
-0.35(-4.53%)
Jun 23, 2014
7.850
7.860
7.660
7.720
472,992
-0.14(-1.78%)
Jun 20, 2014
7.790
7.940
7.620
7.860
522,434
+0.11(+1.42%)
Jun 19, 2014
7.920
7.920
7.550
7.750
596,069
-0.07(-0.90%)
Jun 18, 2014
7.970
7.970
7.680
7.820
570,711
-0.04(-0.51%)
Jun 17, 2014
7.840
7.940
7.740
7.860
577,856
-0.03(-0.38%)
Jun 16, 2014
7.730
7.980
7.700
7.890
976,912
+0.28(+3.68%)
Jun 13, 2014
7.400
7.810
7.333
7.610
1,266,429
+0.23(+3.12%)
Jun 12, 2014
7.800
7.890
7.200
7.380
1,253,044
-0.40(-5.14%)
Jun 11, 2014
7.460
7.880
7.356
7.780
1,239,691
+0.29(+3.87%)
Jun 10, 2014
7.200
7.500
7.080
7.490
623,068
+0.47(+6.70%)
Jun 06, 2014
7.050
7.400
6.930
7.020
1,089,936
-0.01(-0.14%)
Jun 05, 2014
7.190
7.190
6.730
7.030
1,189,791
+0.33(+4.93%)
Jun 04, 2014
6.620
7.140
6.550
6.700
1,744,331
+0.03(+0.45%)
Jun 03, 2014
6.180
6.790
6.110
6.670
1,236,119
+0.43(+6.89%)
Jun 02, 2014
6.210
6.240
6.030
6.240
365,479
+0.02(+0.32%)
May 30, 2014
6.360
6.383
6.180
6.220
458,664
-0.16(-2.51%)
May 29, 2014
6.390
6.510
6.280
6.380
501,246
-0.01(-0.16%)
May 28, 2014
6.490
6.500
6.310
6.390
651,929
-0.10(-1.54%)
May 27, 2014
6.570
6.650
6.460
6.490
542,345
-0.03(-0.46%)
May 23, 2014
6.620
6.520
6.520
6.520
678,200
-0.20(-2.98%)
May 22, 2014
6.440
6.800
6.330
6.720
905,550
+0.28(+4.35%)
May 21, 2014
6.210
6.470
6.202
6.440
757,466
+0.20(+3.21%)
May 20, 2014
6.240
6.480
6.110
6.240
1,090,328
-0.05(-0.79%)
May 19, 2014
5.860
6.300
5.860
6.290
1,061,069
+0.35(+5.89%)
May 16, 2014
5.720
6.000
5.640
5.940
812,404
+0.23(+4.03%)
May 15, 2014
5.720
5.830
5.560
5.710
624,883
-0.07(-1.21%)
May 14, 2014
5.430
5.878
5.381
5.780
1,012,064
+0.27(+4.90%)
May 13, 2014
5.620
5.740
5.420
5.510
1,016,886
-0.14(-2.48%)
May 12, 2014
5.480
5.650
5.370
5.650
1,005,619
+0.36(+6.81%)
May 09, 2014
5.250
5.590
5.140
5.290
2,341,535
+0.36(+7.30%)
May 08, 2014
4.830
4.960
4.680
4.930
709,067
+0.06(+1.23%)
May 07, 2014
5.100
5.149
4.770
4.870
833,906
-0.22(-4.32%)
May 06, 2014
5.250
5.320
5.080
5.090
503,731
-0.18(-3.42%)
May 05, 2014
5.090
5.310
5.060
5.270
618,542
+0.16(+3.23%)
May 02, 2014
5.150
5.240
5.060
5.105
413,230
-0.02(-0.49%)
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.