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
U S Global Inv Inc
(NQ:
GROW
)
2.630
-0.010 (-0.38%)
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 28, 2006
3.511
3.774
3.475
3.690
852,887
+0.17(+4.95%)
Apr 27, 2006
3.331
3.527
3.258
3.516
552,675
+0.18(+5.27%)
Apr 26, 2006
3.253
3.354
3.253
3.340
136,675
+0.08(+2.51%)
Apr 25, 2006
3.256
3.347
3.226
3.258
157,311
+0.00(+0.11%)
Apr 24, 2006
3.422
3.468
3.178
3.255
572,515
-0.15(-4.39%)
Apr 21, 2006
3.356
3.413
3.352
3.404
300,268
+0.06(+1.70%)
Apr 20, 2006
3.294
3.356
3.260
3.347
505,676
+0.08(+2.39%)
Apr 19, 2006
3.135
3.269
3.135
3.269
308,055
+0.13(+4.19%)
Apr 18, 2006
3.137
3.173
3.095
3.137
218,996
+0.00(+0.06%)
Apr 17, 2006
3.176
3.196
3.068
3.135
335,900
-0.00(-0.04%)
Apr 13, 2006
3.031
3.151
2.981
3.137
315,982
+0.09(+2.90%)
Apr 12, 2006
3.008
3.048
2.956
3.048
230,414
+0.04(+1.36%)
Apr 11, 2006
3.056
3.070
2.915
3.008
486,278
-0.02(-0.82%)
Apr 10, 2006
2.880
3.036
2.810
3.032
463,240
+0.16(+5.57%)
Apr 07, 2006
2.983
3.068
2.844
2.872
688,228
-0.12(-4.15%)
Apr 06, 2006
2.933
3.002
2.914
2.997
501,600
+0.08(+2.87%)
Apr 05, 2006
2.737
2.947
2.622
2.913
687,190
+0.18(+6.43%)
Apr 04, 2006
2.791
2.858
2.712
2.737
309,894
-0.10(-3.46%)
Apr 03, 2006
2.794
2.906
2.734
2.835
642,366
+0.07(+2.39%)
Mar 31, 2006
2.773
2.842
2.679
2.769
477,589
+0.01(+0.45%)
Mar 30, 2006
2.567
2.807
2.567
2.757
804,316
+0.19(+7.34%)
Mar 29, 2006
2.524
2.590
2.465
2.568
350,556
+0.06(+2.41%)
Mar 28, 2006
2.629
2.632
2.375
2.508
617,317
-0.10(-3.95%)
Mar 27, 2006
2.597
2.631
2.549
2.611
350,232
+0.03(+1.24%)
Mar 24, 2006
2.387
2.618
2.348
2.579
751,810
+0.20(+8.61%)
Mar 23, 2006
2.197
2.378
2.181
2.375
550,776
+0.17(+7.92%)
Mar 22, 2006
2.142
2.257
2.137
2.201
408,159
+0.04(+1.64%)
Mar 21, 2006
2.233
2.282
2.137
2.165
653,488
-0.08(-3.72%)
Mar 20, 2006
2.362
2.373
2.236
2.249
449,248
-0.13(-5.31%)
Mar 17, 2006
2.444
2.504
2.359
2.375
293,602
-0.06(-2.62%)
Mar 16, 2006
2.544
2.574
2.430
2.439
310,533
-0.08(-3.24%)
Mar 15, 2006
2.657
2.657
2.496
2.520
528,815
-0.09(-3.47%)
Mar 14, 2006
2.435
2.627
2.435
2.611
1,179,764
+0.18(+7.62%)
Mar 13, 2006
2.364
2.430
2.346
2.426
275,844
+0.08(+3.57%)
Mar 10, 2006
2.339
2.389
2.323
2.343
253,227
+0.01(+0.23%)
Mar 09, 2006
2.348
2.460
2.337
2.337
286,209
-0.01(-0.60%)
Mar 08, 2006
2.378
2.379
2.289
2.352
764,904
-0.05(-2.00%)
Mar 07, 2006
2.488
2.488
2.350
2.400
468,289
-0.10(-3.91%)
Mar 06, 2006
2.664
2.664
2.497
2.497
465,496
-0.17(-6.27%)
Mar 03, 2006
2.702
2.714
2.634
2.664
364,634
-0.03(-1.12%)
Mar 02, 2006
2.622
2.730
2.588
2.695
777,967
+0.07(+2.78%)
Mar 01, 2006
2.506
2.629
2.506
2.622
863,104
+0.13(+5.13%)
Feb 28, 2006
2.595
2.595
2.403
2.494
1,334,994
-0.10(-3.90%)
Feb 27, 2006
2.721
2.728
2.579
2.595
791,869
-0.14(-5.07%)
Feb 24, 2006
2.764
2.819
2.631
2.734
1,326,595
-0.04(-1.47%)
Feb 23, 2006
2.840
2.970
2.773
2.775
772,862
-0.06(-2.25%)
Feb 22, 2006
2.958
3.016
2.755
2.839
991,727
-0.14(-4.60%)
Feb 21, 2006
3.107
3.178
2.951
2.976
416,210
-0.13(-4.07%)
Feb 17, 2006
2.904
3.146
2.878
3.102
526,903
+0.19(+6.40%)
Feb 16, 2006
2.990
3.038
2.829
2.915
847,543
-0.08(-2.73%)
Feb 15, 2006
3.235
3.235
2.961
2.997
1,091,589
-0.25(-7.67%)
Feb 14, 2006
3.324
3.420
3.226
3.246
533,749
-0.06(-1.88%)
Feb 13, 2006
3.466
3.466
3.228
3.308
484,219
+0.01(+0.43%)
Feb 10, 2006
3.413
3.448
3.159
3.294
601,767
-0.08(-2.37%)
Feb 09, 2006
3.221
3.466
3.221
3.374
599,373
+0.15(+4.80%)
Feb 08, 2006
3.299
3.306
3.121
3.219
506,919
-0.07(-2.16%)
Feb 07, 2006
3.546
3.546
3.207
3.290
1,065,800
-0.25(-7.03%)
Feb 06, 2006
3.244
3.555
3.244
3.539
1,407,290
+0.33(+10.24%)
Feb 03, 2006
3.164
3.235
3.095
3.210
330,319
+0.04(+1.18%)
Feb 02, 2006
3.175
3.198
3.093
3.173
317,005
+0.00(+0.00%)
Feb 01, 2006
3.271
3.278
3.151
3.173
349,551
-0.03(-0.83%)
Jan 31, 2006
3.116
3.278
3.040
3.199
676,664
+0.07(+2.10%)
Jan 30, 2006
3.422
3.466
3.048
3.134
2,212,718
-0.21(-6.22%)
Jan 27, 2006
3.235
3.395
3.235
3.342
930,415
+0.13(+4.16%)
Jan 26, 2006
2.897
3.208
2.897
3.208
1,591,375
+0.36(+12.67%)
Jan 25, 2006
2.721
2.956
2.711
2.848
1,334,232
+0.12(+4.43%)
Jan 24, 2006
2.755
2.768
2.673
2.727
238,966
+0.04(+1.39%)
Jan 23, 2006
2.826
2.840
2.552
2.689
692,231
-0.11(-3.94%)
Jan 20, 2006
2.750
2.842
2.750
2.800
689,477
+0.11(+4.10%)
Jan 19, 2006
2.583
2.728
2.583
2.689
532,211
+0.14(+5.36%)
Jan 18, 2006
2.567
2.599
2.515
2.552
466,587
-0.07(-2.71%)
Jan 17, 2006
2.542
2.666
2.515
2.624
701,995
+0.09(+3.58%)
Jan 13, 2006
2.311
2.536
2.266
2.533
1,132,003
+0.18(+7.63%)
Jan 12, 2006
2.520
2.543
2.302
2.353
883,267
-0.16(-6.43%)
Jan 11, 2006
2.576
2.577
2.488
2.515
439,358
-0.05(-2.08%)
Jan 10, 2006
2.576
2.576
2.488
2.568
378,606
+0.01(+0.56%)
Jan 09, 2006
2.366
2.577
2.366
2.554
823,863
+0.17(+7.08%)
Jan 06, 2006
2.311
2.410
2.311
2.385
1,119,854
+0.08(+3.63%)
Jan 05, 2006
2.382
2.421
2.284
2.302
995,825
-0.08(-3.21%)
Jan 04, 2006
2.256
2.382
2.119
2.378
2,402,615
+0.12(+5.35%)
Jan 03, 2006
2.400
2.449
2.169
2.257
2,636,172
-0.21(-8.63%)
Dec 30, 2005
2.640
2.640
2.329
2.471
1,706,555
-0.18(-6.71%)
Dec 29, 2005
2.890
2.896
2.556
2.648
1,176,206
-0.16(-5.58%)
Dec 28, 2005
2.890
2.933
2.721
2.805
776,938
-0.05(-1.68%)
Dec 27, 2005
2.768
2.906
2.755
2.853
1,082,706
+0.13(+4.81%)
Dec 23, 2005
2.604
2.789
2.602
2.722
813,678
+0.12(+4.67%)
Dec 22, 2005
2.547
2.634
2.520
2.600
459,445
+0.06(+2.24%)
Dec 21, 2005
2.634
2.696
2.535
2.544
553,164
-0.10(-3.83%)
Dec 20, 2005
2.698
2.702
2.528
2.645
723,261
-0.04(-1.46%)
Dec 19, 2005
2.542
2.737
2.542
2.684
1,329,672
+0.15(+5.74%)
Dec 16, 2005
2.401
2.574
2.390
2.538
723,112
+0.18(+7.45%)
Dec 15, 2005
2.544
2.609
2.284
2.362
1,265,964
-0.16(-6.47%)
Dec 14, 2005
2.488
2.609
2.435
2.526
1,177,789
+0.09(+3.87%)
Dec 13, 2005
2.400
2.551
2.311
2.432
1,724,695
+0.05(+2.15%)
Dec 12, 2005
2.133
2.400
2.131
2.381
1,660,929
+0.27(+12.64%)
Dec 09, 2005
2.090
2.186
1.961
2.113
1,236,175
+0.07(+3.48%)
Dec 08, 2005
2.009
2.115
1.795
2.042
2,516,140
+0.03(+1.32%)
Dec 07, 2005
2.206
2.265
1.959
2.016
1,327,925
-0.18(-8.10%)
Dec 06, 2005
2.137
2.231
2.097
2.193
1,046,846
+0.09(+4.40%)
Dec 05, 2005
2.089
2.133
2.035
2.101
610,065
+0.07(+3.68%)
Dec 02, 2005
2.129
2.133
1.927
2.026
1,199,081
-0.02(-0.78%)
Dec 01, 2005
2.300
2.300
1.849
2.042
2,513,805
-0.16(-7.41%)
Nov 30, 2005
2.060
2.307
1.993
2.206
1,984,942
+0.23(+11.70%)
Nov 29, 2005
1.866
2.016
1.849
1.975
939,504
+0.13(+6.93%)
Nov 28, 2005
1.857
1.864
1.795
1.847
825,281
+0.06(+3.59%)
Nov 25, 2005
1.724
1.845
1.708
1.783
545,659
+0.08(+4.48%)
Nov 23, 2005
1.689
1.706
1.653
1.706
314,817
+0.06(+3.45%)
Nov 22, 2005
1.777
1.777
1.618
1.650
750,884
-0.03(-1.90%)
Nov 21, 2005
1.594
1.722
1.520
1.682
1,378,859
+0.17(+11.29%)
Nov 18, 2005
1.434
1.511
1.434
1.511
865,504
+0.09(+6.12%)
Nov 17, 2005
1.374
1.447
1.367
1.424
341,925
+0.08(+5.95%)
Nov 16, 2005
1.344
1.369
1.320
1.344
270,212
+0.02(+1.20%)
Nov 15, 2005
1.422
1.422
1.289
1.328
337,869
-0.04(-2.73%)
Nov 14, 2005
1.315
1.404
1.305
1.365
583,207
+0.05(+3.92%)
Nov 11, 2005
1.324
1.340
1.306
1.314
143,182
-0.03(-2.12%)
Nov 10, 2005
1.422
1.422
1.324
1.342
184,850
-0.04(-3.08%)
Nov 09, 2005
1.422
1.422
1.354
1.385
307,982
+0.03(+1.96%)
Nov 08, 2005
1.449
1.449
1.324
1.358
498,410
+0.05(+3.52%)
Nov 07, 2005
1.322
1.367
1.282
1.312
506,222
+0.03(+2.50%)
Nov 04, 2005
1.267
1.317
1.267
1.280
56,751
+0.02(+1.85%)
Nov 03, 2005
1.258
1.312
1.252
1.257
55,533
-0.00(-0.15%)
Nov 02, 2005
1.308
1.308
1.257
1.258
126,869
+0.01(+1.14%)
Nov 01, 2005
1.244
1.269
1.228
1.244
61,659
+0.00(+0.00%)
Oct 31, 2005
1.244
1.253
1.235
1.244
34,599
+0.01(+0.72%)
Oct 28, 2005
1.225
1.239
1.178
1.235
30,135
+0.01(+0.72%)
Oct 27, 2005
1.239
1.242
1.207
1.226
24,970
+0.00(+0.29%)
Oct 26, 2005
1.171
1.223
1.171
1.223
45,423
+0.01(+0.44%)
Oct 25, 2005
1.214
1.223
1.194
1.218
55,133
+0.00(+0.15%)
Oct 24, 2005
1.226
1.226
1.161
1.216
84,847
+0.00(+0.15%)
Oct 21, 2005
1.159
1.221
1.159
1.214
18,565
+0.02(+1.94%)
Oct 20, 2005
1.237
1.237
1.173
1.191
14,964
-0.01(-1.03%)
Oct 19, 2005
1.189
1.241
1.175
1.203
42,090
-0.01(-1.02%)
Oct 18, 2005
1.273
1.273
1.164
1.216
80,067
-0.02(-1.87%)
Oct 17, 2005
1.242
1.242
1.230
1.239
16,374
-0.00(-0.29%)
Oct 14, 2005
1.216
1.242
1.184
1.242
28,410
+0.00(+0.00%)
Oct 13, 2005
1.250
1.250
1.182
1.242
95,758
+0.03(+2.49%)
Oct 12, 2005
1.280
1.280
1.200
1.212
91,930
-0.04(-2.85%)
Oct 11, 2005
1.225
1.283
1.209
1.248
291,579
+0.07(+5.56%)
Oct 10, 2005
1.191
1.209
1.138
1.182
127,792
+0.03(+2.78%)
Oct 07, 2005
1.129
1.155
1.129
1.150
12,140
+0.00(+0.16%)
Oct 06, 2005
1.184
1.184
1.084
1.148
12,405
+0.03(+2.54%)
Oct 05, 2005
1.107
1.184
1.107
1.120
16,315
-0.02(-1.87%)
Oct 04, 2005
1.175
1.191
1.111
1.141
56,675
-0.02(-1.38%)
Oct 03, 2005
1.191
1.191
1.134
1.157
47,178
-0.01(-0.61%)
Sep 30, 2005
1.186
1.198
1.155
1.164
25,316
+0.01(+0.92%)
Sep 29, 2005
1.150
1.170
1.106
1.154
50,053
+0.00(+0.31%)
Sep 28, 2005
1.123
1.228
1.072
1.150
274,431
+0.07(+6.07%)
Sep 27, 2005
1.111
1.130
1.068
1.084
95,218
+0.00(+0.00%)
Sep 26, 2005
1.104
1.104
0.9812
1.084
315,644
+0.00(+0.16%)
Sep 23, 2005
1.082
1.109
1.082
1.082
24,191
+0.00(+0.00%)
Sep 22, 2005
1.082
1.111
1.077
1.082
25,879
-0.04(-3.49%)
Sep 21, 2005
1.109
1.122
1.098
1.122
115,162
+0.02(+1.77%)
Sep 20, 2005
1.129
1.129
1.102
1.102
38,402
-0.01(-0.64%)
Sep 19, 2005
1.127
1.127
1.084
1.109
197,258
+0.01(+0.64%)
Sep 16, 2005
1.120
1.120
1.100
1.102
19,831
+0.02(+1.64%)
Sep 15, 2005
1.091
1.093
1.077
1.084
12,714
-0.01(-0.65%)
Sep 14, 2005
1.116
1.116
1.091
1.091
216,034
+0.01(+0.66%)
Sep 13, 2005
1.098
1.100
1.084
1.084
43,066
-0.01(-0.49%)
Sep 12, 2005
1.095
1.106
1.088
1.090
217,041
-0.01(-0.49%)
Sep 09, 2005
1.075
1.107
1.075
1.095
119,041
+0.03(+2.67%)
Sep 08, 2005
1.058
1.084
1.047
1.066
169,353
+0.01(+1.18%)
Sep 07, 2005
1.022
1.058
1.022
1.054
59,949
+0.01(+0.51%)
Sep 06, 2005
1.065
1.066
1.024
1.049
168,327
-0.02(-1.50%)
Sep 02, 2005
1.066
1.066
1.040
1.065
40,996
-0.00(-0.17%)
Sep 01, 2005
1.024
1.066
1.015
1.066
142,926
+0.04(+4.17%)
Aug 31, 2005
0.9598
1.025
0.9598
1.024
39,296
+0.05(+4.73%)
Aug 30, 2005
1.002
1.002
0.9705
0.9776
21,265
-0.02(-1.79%)
Aug 29, 2005
0.9812
0.9989
0.9812
0.9954
15,021
-0.04(-3.45%)
Aug 26, 2005
1.031
1.031
1.031
1.031
0
+0.00(+0.00%)
Aug 25, 2005
1.031
1.031
1.031
1.031
0
+0.00(+0.00%)
Aug 24, 2005
1.027
1.031
1.015
1.031
1,687
+0.06(+5.84%)
Aug 23, 2005
1.031
1.031
0.9741
0.9741
3,980
-0.03(-2.75%)
Aug 22, 2005
0.9830
1.002
0.9634
1.002
11,814
+0.02(+1.53%)
Aug 19, 2005
1.022
1.022
0.9805
0.9865
23,474
-0.03(-2.80%)
Aug 18, 2005
1.027
1.066
1.013
1.015
40,979
-0.05(-4.39%)
Aug 17, 2005
1.043
1.065
1.043
1.062
22,784
+0.03(+2.97%)
Aug 16, 2005
1.058
1.058
1.031
1.031
7,313
-0.00(-0.34%)
Aug 15, 2005
1.058
1.058
1.011
1.034
2,531
-0.01(-1.02%)
Aug 12, 2005
0.9741
1.045
0.9616
1.045
23,671
+0.04(+3.52%)
Aug 11, 2005
1.001
1.024
0.9830
1.010
41,960
+0.02(+1.97%)
Aug 10, 2005
0.9989
0.9989
0.9776
0.9901
1,406
+0.02(+2.31%)
Aug 09, 2005
1.006
1.006
0.9677
0.9677
2,953
-0.01(-1.20%)
Aug 08, 2005
0.9837
0.9837
0.9545
0.9794
9,423
-0.02(-2.30%)
Aug 05, 2005
0.9616
1.002
0.9438
1.002
19,409
+0.02(+1.99%)
Aug 04, 2005
1.010
1.010
0.9239
0.9830
19,409
-0.01(-1.25%)
Aug 03, 2005
0.9830
1.006
0.9794
0.9954
5,513
+0.03(+3.32%)
Aug 02, 2005
0.9136
0.9847
0.9136
0.9634
44,515
+0.02(+2.26%)
Aug 01, 2005
0.9065
0.9510
0.9030
0.9421
37,890
+0.04(+3.92%)
Jul 29, 2005
0.9278
0.9278
0.9047
0.9065
21,575
+0.00(+0.43%)
Jul 28, 2005
0.8959
0.9119
0.8959
0.9026
19,437
+0.01(+0.75%)
Jul 27, 2005
0.8959
0.8959
0.8959
0.8959
0
+0.00(+0.00%)
Jul 26, 2005
0.8948
0.9012
0.8923
0.8959
1,828
-0.01(-0.59%)
Jul 25, 2005
0.9012
0.9012
0.9012
0.9012
0
+0.00(+0.00%)
Jul 22, 2005
0.8994
0.9030
0.8976
0.9012
8,720
+0.01(+0.80%)
Jul 21, 2005
0.8976
0.9030
0.8941
0.8941
29,114
-0.02(-2.33%)
Jul 20, 2005
0.9154
0.9154
0.9154
0.9154
2,222
+0.00(+0.00%)
Jul 19, 2005
0.9065
0.9154
0.9030
0.9154
3,375
-0.00(-0.39%)
Jul 18, 2005
0.9243
0.9332
0.9154
0.9190
17,159
-0.01(-0.77%)
Jul 15, 2005
0.8976
0.9261
0.8852
0.9261
50,042
+0.00(+0.39%)
Jul 14, 2005
0.9154
0.9225
0.9030
0.9225
3,938
+0.02(+2.57%)
Jul 13, 2005
0.8265
0.8994
0.8265
0.8994
40,655
-0.01(-0.98%)
Jul 12, 2005
0.8534
0.9225
0.8534
0.9083
60,323
+0.02(+2.61%)
Jul 11, 2005
0.8667
0.8852
0.8621
0.8852
14,627
+0.01(+1.43%)
Jul 08, 2005
0.8568
0.8745
0.8514
0.8727
37,395
+0.02(+2.29%)
Jul 07, 2005
0.8834
0.8870
0.8514
0.8532
102,532
-0.02(-2.83%)
Jul 06, 2005
0.8799
0.8834
0.8603
0.8781
99,212
-0.01(-1.00%)
Jul 05, 2005
0.8159
0.8870
0.8159
0.8870
12,939
+0.03(+3.31%)
Jul 01, 2005
0.8496
0.8585
0.8479
0.8585
4,219
-0.00(-0.21%)
Jun 30, 2005
0.8603
0.8603
0.8603
0.8603
0
+0.00(+0.00%)
Jun 29, 2005
0.8532
0.8710
0.8532
0.8603
38,959
+0.01(+0.83%)
Jun 28, 2005
0.8450
0.8621
0.8450
0.8532
94,515
-0.01(-0.83%)
Jun 27, 2005
0.8514
0.8674
0.8514
0.8603
21,589
-0.02(-2.02%)
Jun 24, 2005
0.8799
0.8816
0.8621
0.8781
118,425
+0.01(+0.82%)
Jun 23, 2005
0.8354
0.8816
0.8354
0.8710
105,207
+0.00(+0.00%)
Jun 22, 2005
0.9119
0.9119
0.8621
0.8710
3,656
-0.01(-1.01%)
Jun 21, 2005
0.9332
0.9332
0.8639
0.8799
12,377
-0.01(-0.80%)
Jun 20, 2005
0.9225
0.9225
0.8727
0.8870
2,250
+0.00(+0.00%)
Jun 17, 2005
0.8550
0.9243
0.8550
0.8870
54,492
-0.02(-1.77%)
Jun 16, 2005
0.9421
0.9421
0.8976
0.9030
24,472
-0.01(-0.78%)
Jun 15, 2005
0.8550
0.9243
0.8550
0.9101
31,507
-0.02(-2.29%)
Jun 14, 2005
0.9332
1.006
0.9225
0.9314
58,017
-0.01(-0.76%)
Jun 13, 2005
0.9154
0.9510
0.9154
0.9385
16,315
-0.00(-0.38%)
Jun 10, 2005
0.8905
0.9545
0.8905
0.9421
17,721
-0.00(-0.19%)
Jun 09, 2005
0.9670
0.9670
0.8976
0.9438
9,535
-0.05(-4.67%)
Jun 08, 2005
0.9598
0.9901
0.9350
0.9901
11,884
+0.08(+8.37%)
Jun 07, 2005
0.9047
0.9403
0.9012
0.9136
18,143
-0.01(-1.53%)
Jun 06, 2005
0.9403
0.9403
0.9278
0.9278
5,007
-0.04(-3.65%)
Jun 03, 2005
0.9630
0.9630
0.9630
0.9630
0
+0.00(+0.00%)
Jun 02, 2005
0.9314
0.9645
0.9314
0.9630
1,687
-0.01(-0.59%)
Jun 01, 2005
0.9030
0.9705
0.9030
0.9687
2,531
-0.03(-3.37%)
May 31, 2005
1.022
1.022
1.002
1.002
1,687
-0.01(-1.40%)
May 27, 2005
1.022
1.040
0.9652
1.017
42,703
-0.01(-0.52%)
May 26, 2005
1.031
1.031
0.9358
1.022
15,443
+0.03(+3.42%)
May 25, 2005
1.022
1.029
0.9527
0.9883
23,102
-0.01(-0.54%)
May 24, 2005
0.8905
1.031
0.8905
0.9936
28,129
+0.05(+5.67%)
May 23, 2005
0.8763
0.9403
0.8692
0.9403
15,471
+0.07(+7.96%)
May 20, 2005
0.8587
0.8710
0.8587
0.8710
843
+0.00(+0.00%)
May 19, 2005
0.8587
0.8710
0.8587
0.8710
843
+0.00(+0.20%)
May 18, 2005
0.8710
0.8710
0.8443
0.8692
32,348
+0.00(+0.41%)
May 17, 2005
0.8532
0.8656
0.8532
0.8656
1,125
-0.01(-1.02%)
May 16, 2005
0.8727
0.8745
0.8727
0.8745
5,625
+0.01(+1.65%)
May 13, 2005
0.8212
0.8887
0.7810
0.8603
30,408
+0.02(+2.98%)
May 12, 2005
0.8536
0.8536
0.8141
0.8354
10,081
-0.04(-4.08%)
May 11, 2005
0.8639
0.8710
0.8443
0.8710
22,272
+0.00(+0.02%)
May 10, 2005
0.8868
0.8868
0.8514
0.8708
2,587
-0.01(-1.63%)
May 09, 2005
0.9332
0.9332
0.8621
0.8852
28,852
+0.01(+0.61%)
May 06, 2005
0.8710
0.8799
0.8621
0.8799
3,375
+0.03(+3.30%)
May 05, 2005
0.8301
0.8870
0.7999
0.8518
53,724
-0.03(-3.19%)
May 04, 2005
0.9243
0.9243
0.8710
0.8799
61,885
-0.01(-1.00%)
May 03, 2005
0.8959
0.9190
0.8710
0.8887
30,225
+0.01(+1.01%)
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.