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 30, 2009
4.088
4.088
3.918
3.925
335,856
-0.13(-3.16%)
Apr 29, 2009
3.982
4.131
3.925
4.053
59,503
+0.14(+3.64%)
Apr 28, 2009
4.181
4.252
3.910
3.910
66,380
-0.35(-8.18%)
Apr 27, 2009
4.102
4.323
3.996
4.259
69,571
+0.01(+0.34%)
Apr 24, 2009
4.024
4.358
3.910
4.245
86,838
+0.27(+6.80%)
Apr 23, 2009
4.003
4.003
3.896
3.974
46,430
-0.04(-0.89%)
Apr 22, 2009
4.117
4.337
3.982
4.010
61,659
-0.21(-5.05%)
Apr 21, 2009
4.060
4.266
3.960
4.223
111,682
+0.14(+3.30%)
Apr 20, 2009
3.918
4.131
3.889
4.088
212,148
-0.01(-0.17%)
Apr 17, 2009
3.811
4.110
3.655
4.095
244,127
+0.31(+8.07%)
Apr 16, 2009
3.591
3.804
3.427
3.790
76,620
+0.25(+7.03%)
Apr 15, 2009
3.448
3.555
3.342
3.541
52,526
+0.08(+2.26%)
Apr 14, 2009
3.825
3.868
3.455
3.463
118,514
-0.46(-11.62%)
Apr 13, 2009
3.747
4.031
3.747
3.918
60,802
+0.05(+1.29%)
Apr 09, 2009
3.697
3.903
3.583
3.868
91,138
+0.25(+6.88%)
Apr 08, 2009
3.519
3.640
3.420
3.619
46,728
+0.11(+3.04%)
Apr 07, 2009
3.548
3.726
3.463
3.512
56,804
-0.10(-2.76%)
Apr 06, 2009
3.569
3.640
3.391
3.612
74,264
+0.06(+1.60%)
Apr 03, 2009
3.690
3.690
3.534
3.555
83,153
-0.14(-3.85%)
Apr 02, 2009
3.697
3.733
3.413
3.697
101,911
+0.11(+3.17%)
Apr 01, 2009
3.370
3.704
3.356
3.583
42,468
+0.12(+3.49%)
Mar 31, 2009
3.384
3.505
3.263
3.463
95,073
+0.16(+4.73%)
Mar 30, 2009
3.370
3.384
3.171
3.306
74,956
-0.46(-12.10%)
Mar 26, 2009
3.505
3.778
3.505
3.761
105,684
+0.28(+7.96%)
Mar 25, 2009
3.249
3.555
3.221
3.484
146,507
+0.24(+7.46%)
Mar 24, 2009
3.278
3.519
3.171
3.242
39,502
-0.31(-8.62%)
Mar 23, 2009
3.377
3.555
3.256
3.548
85,864
+0.42(+13.41%)
Mar 20, 2009
3.370
3.406
3.071
3.128
102,221
-0.19(-5.78%)
Mar 19, 2009
3.342
3.477
3.299
3.320
103,847
-0.04(-1.27%)
Mar 18, 2009
2.816
3.363
2.773
3.363
89,271
+0.55(+19.75%)
Mar 17, 2009
2.759
2.951
2.526
2.808
186,074
+0.05(+1.80%)
Mar 16, 2009
2.972
3.022
2.737
2.759
85,166
-0.16(-5.37%)
Mar 13, 2009
2.979
3.008
2.851
2.915
53,316
-0.05(-1.68%)
Mar 12, 2009
2.702
2.979
2.702
2.965
130,774
+0.26(+9.45%)
Mar 11, 2009
2.624
2.780
2.602
2.709
87,539
+0.12(+4.67%)
Mar 10, 2009
2.474
2.588
2.382
2.588
136,275
+0.21(+8.66%)
Mar 09, 2009
2.382
2.481
2.353
2.382
94,913
-0.06(-2.33%)
Mar 06, 2009
2.410
2.481
2.318
2.439
88,852
+0.08(+3.31%)
Mar 05, 2009
2.318
2.474
2.318
2.361
119,845
-0.04(-1.48%)
Mar 04, 2009
2.453
2.481
2.268
2.396
125,952
-0.06(-2.60%)
Mar 02, 2009
2.645
2.744
2.460
2.460
162,984
-0.28(-10.13%)
Feb 27, 2009
2.894
3.000
2.737
2.737
83,436
-0.23(-7.67%)
Feb 26, 2009
2.986
3.107
2.965
2.965
72,882
-0.01(-0.48%)
Feb 25, 2009
3.121
3.121
2.922
2.979
66,105
-0.21(-6.47%)
Feb 24, 2009
3.079
3.192
2.972
3.185
109,093
+0.12(+3.94%)
Feb 23, 2009
3.377
3.377
2.986
3.064
148,702
-0.31(-9.07%)
Feb 20, 2009
3.050
3.413
3.050
3.370
199,935
+0.26(+8.22%)
Feb 19, 2009
3.171
3.171
3.031
3.114
155,725
+0.01(+0.46%)
Feb 18, 2009
3.100
3.185
3.057
3.100
90,205
-0.04(-1.36%)
Feb 17, 2009
3.171
3.171
3.036
3.143
64,128
-0.06(-2.00%)
Feb 13, 2009
3.391
3.391
3.121
3.207
132,947
-0.18(-5.45%)
Feb 12, 2009
3.249
3.726
3.242
3.391
68,104
-0.15(-4.22%)
Feb 11, 2009
3.569
3.647
3.463
3.541
50,477
-0.01(-0.20%)
Feb 10, 2009
3.740
3.783
3.541
3.548
136,019
-0.24(-6.38%)
Feb 09, 2009
3.768
3.811
3.605
3.790
95,880
-0.04(-1.11%)
Feb 06, 2009
3.655
3.846
3.576
3.832
78,743
+0.10(+2.67%)
Feb 05, 2009
3.406
3.747
3.406
3.733
85,651
+0.01(+0.19%)
Feb 04, 2009
4.181
4.181
3.726
3.726
96,274
-0.50(-11.78%)
Feb 03, 2009
4.138
4.266
4.095
4.223
278,107
+0.16(+3.85%)
Feb 02, 2009
3.534
4.088
3.534
4.067
288,745
+0.52(+14.63%)
Jan 30, 2009
3.861
3.861
3.548
3.548
51,870
-0.23(-6.20%)
Jan 29, 2009
4.067
4.067
3.775
3.783
41,896
-0.36(-8.59%)
Jan 28, 2009
3.918
4.195
3.918
4.138
104,176
+0.31(+8.18%)
Jan 27, 2009
3.918
3.946
3.775
3.825
60,620
-0.06(-1.65%)
Jan 26, 2009
4.138
4.309
3.846
3.889
102,573
-0.25(-6.01%)
Jan 23, 2009
4.017
4.387
4.003
4.138
52,458
-0.06(-1.52%)
Jan 22, 2009
4.131
4.408
3.975
4.202
134,256
-0.06(-1.34%)
Jan 21, 2009
3.797
4.266
3.583
4.259
120,598
+0.63(+17.45%)
Jan 20, 2009
3.719
3.839
3.555
3.626
95,149
-0.17(-4.49%)
Jan 16, 2009
3.768
3.932
3.548
3.797
99,637
+0.02(+0.56%)
Jan 15, 2009
3.726
3.868
3.420
3.775
96,781
+0.04(+1.14%)
Jan 14, 2009
3.875
3.875
3.711
3.733
52,313
-0.08(-2.05%)
Jan 13, 2009
3.733
3.953
3.733
3.811
44,462
+0.08(+2.10%)
Jan 12, 2009
3.733
3.839
3.655
3.733
99,094
-0.02(-0.57%)
Jan 09, 2009
3.982
3.982
3.733
3.754
70,290
-0.23(-5.88%)
Jan 08, 2009
3.669
4.053
3.669
3.989
175,397
+0.25(+6.65%)
Jan 07, 2009
3.989
4.031
3.733
3.740
178,338
-0.36(-8.68%)
Jan 06, 2009
4.252
4.252
3.923
4.095
229,222
+0.08(+1.95%)
Jan 05, 2009
3.839
4.159
3.775
4.017
481,856
+0.23(+6.20%)
Jan 02, 2009
3.498
3.868
3.432
3.783
211,394
+0.31(+8.79%)
Dec 31, 2008
3.591
3.598
3.406
3.477
107,706
-0.12(-3.36%)
Dec 30, 2008
3.071
3.605
3.041
3.598
170,414
+0.53(+17.13%)
Dec 29, 2008
2.972
3.157
2.880
3.071
123,177
+0.10(+3.35%)
Dec 26, 2008
3.015
3.050
2.944
2.972
34,627
-0.04(-1.18%)
Dec 24, 2008
3.043
3.093
2.929
3.008
49,948
-0.04(-1.17%)
Dec 23, 2008
3.121
3.135
2.936
3.043
49,178
-0.03(-0.93%)
Dec 22, 2008
3.128
3.199
2.844
3.071
108,784
-0.06(-1.82%)
Dec 19, 2008
3.505
3.555
3.128
3.128
189,311
-0.16(-4.76%)
Dec 18, 2008
3.619
3.811
3.242
3.285
118,415
-0.34(-9.41%)
Dec 17, 2008
3.591
3.804
3.484
3.626
114,144
-0.07(-1.92%)
Dec 16, 2008
3.391
3.768
3.313
3.697
126,128
+0.37(+11.11%)
Dec 15, 2008
3.512
3.555
3.299
3.327
49,536
-0.17(-4.88%)
Dec 12, 2008
3.271
3.527
3.271
3.498
71,364
+0.16(+4.68%)
Dec 11, 2008
3.647
3.683
3.278
3.342
124,725
-0.23(-6.56%)
Dec 10, 2008
3.726
4.038
3.534
3.576
109,177
-0.11(-2.90%)
Dec 09, 2008
3.818
4.124
3.662
3.683
116,879
-0.28(-7.17%)
Dec 08, 2008
3.783
4.031
3.712
3.967
104,286
+0.31(+8.35%)
Dec 05, 2008
3.292
3.697
3.292
3.662
178,777
+0.29(+8.65%)
Dec 04, 2008
3.399
3.598
3.356
3.370
126,357
-0.12(-3.46%)
Dec 03, 2008
3.427
3.555
3.413
3.491
205,607
+0.01(+0.20%)
Dec 02, 2008
3.192
3.491
3.121
3.484
107,000
+0.36(+11.36%)
Dec 01, 2008
3.427
3.555
3.128
3.128
178,729
-0.43(-12.18%)
Nov 28, 2008
3.256
3.562
3.256
3.562
67,800
+0.19(+5.70%)
Nov 26, 2008
2.631
3.441
2.631
3.370
199,351
+0.67(+24.74%)
Nov 25, 2008
2.922
2.958
2.524
2.702
98,079
-0.16(-5.47%)
Nov 24, 2008
2.439
3.100
2.439
2.858
182,354
+0.54(+23.31%)
Nov 21, 2008
2.169
2.339
2.097
2.318
210,417
+0.24(+11.64%)
Nov 20, 2008
2.346
2.417
2.062
2.076
150,899
-0.33(-13.86%)
Nov 19, 2008
2.737
2.787
2.389
2.410
97,782
-0.33(-11.95%)
Nov 18, 2008
2.744
3.029
2.624
2.737
85,470
+0.06(+2.39%)
Nov 17, 2008
2.951
3.235
2.666
2.673
54,585
-0.33(-10.90%)
Nov 14, 2008
3.278
3.365
2.922
3.000
93,367
-0.24(-7.46%)
Nov 13, 2008
2.673
3.292
2.510
3.242
233,779
+0.53(+19.37%)
Nov 12, 2008
3.057
3.064
2.702
2.716
275,787
-0.38(-12.39%)
Nov 11, 2008
3.249
3.505
3.022
3.100
208,448
-0.19(-5.83%)
Nov 10, 2008
4.124
4.259
3.242
3.292
252,398
-0.70(-17.62%)
Nov 07, 2008
4.422
4.757
3.605
3.996
371,165
-0.38(-8.62%)
Nov 06, 2008
4.465
4.714
4.280
4.373
83,588
-0.14(-3.15%)
Nov 05, 2008
5.020
5.325
4.458
4.515
151,760
-0.61(-11.93%)
Nov 04, 2008
5.261
5.361
5.105
5.126
290,589
+0.04(+0.70%)
Nov 03, 2008
5.133
5.155
4.949
5.091
81,616
-0.04(-0.69%)
Oct 31, 2008
5.176
5.261
4.927
5.126
164,074
-0.01(-0.14%)
Oct 30, 2008
4.906
5.155
4.892
5.133
88,807
+0.22(+4.49%)
Oct 29, 2008
5.276
5.276
4.828
4.913
121,965
-0.28(-5.34%)
Oct 28, 2008
5.148
5.254
4.828
5.190
203,095
+0.25(+5.04%)
Oct 27, 2008
5.162
5.297
4.920
4.941
184,411
-0.41(-7.58%)
Oct 24, 2008
5.013
5.539
4.621
5.347
132,816
-0.05(-0.92%)
Oct 23, 2008
6.129
6.136
5.332
5.396
152,822
-0.71(-11.64%)
Oct 22, 2008
5.802
6.328
5.688
6.107
343,612
+0.06(+0.94%)
Oct 21, 2008
6.164
6.541
5.752
6.051
198,866
-0.26(-4.17%)
Oct 20, 2008
5.674
6.328
5.268
6.314
283,772
+0.80(+14.43%)
Oct 17, 2008
5.304
6.355
4.984
5.517
211,522
-0.14(-2.39%)
Oct 16, 2008
4.913
5.731
4.287
5.652
230,364
+0.85(+17.78%)
Oct 15, 2008
4.764
4.920
4.742
4.799
97,127
+0.00(+0.00%)
Oct 14, 2008
5.332
5.446
4.657
4.799
187,258
-0.33(-6.38%)
Oct 13, 2008
4.700
5.126
4.380
5.126
247,952
+1.00(+24.10%)
Oct 10, 2008
3.185
4.131
2.737
4.131
412,623
+0.82(+24.68%)
Oct 09, 2008
4.486
4.536
3.306
3.313
236,755
-1.16(-25.91%)
Oct 08, 2008
4.579
4.828
4.252
4.472
224,333
-0.22(-4.70%)
Oct 07, 2008
4.757
5.553
4.565
4.693
142,275
-0.41(-7.95%)
Oct 06, 2008
5.681
5.688
4.927
5.098
196,196
-0.66(-11.48%)
Oct 03, 2008
6.250
6.406
5.759
5.759
148,711
-0.31(-5.15%)
Oct 02, 2008
6.399
6.648
6.043
6.072
151,920
-0.32(-5.01%)
Oct 01, 2008
7.110
7.110
6.058
6.392
157,808
-0.75(-10.55%)
Sep 30, 2008
5.866
7.146
5.866
7.146
135,906
+1.28(+21.82%)
Sep 29, 2008
6.669
7.700
5.332
5.866
132,059
-1.15(-16.41%)
Sep 26, 2008
6.826
7.110
6.719
7.018
64,960
-0.13(-1.79%)
Sep 25, 2008
6.797
7.437
6.690
7.146
141,595
+0.35(+5.13%)
Sep 24, 2008
6.612
6.861
6.271
6.797
136,189
+0.18(+2.80%)
Sep 23, 2008
6.527
6.989
6.266
6.612
155,986
+0.01(+0.22%)
Sep 22, 2008
7.437
7.508
6.591
6.598
220,127
-1.01(-13.27%)
Sep 19, 2008
7.010
7.821
6.442
7.608
562,710
+1.66(+27.99%)
Sep 18, 2008
5.695
6.043
4.955
5.944
821,918
+0.26(+4.63%)
Sep 17, 2008
5.823
6.001
5.667
5.681
328,696
-0.23(-3.97%)
Sep 16, 2008
5.915
6.221
5.731
5.915
563,859
-0.18(-2.92%)
Sep 15, 2008
6.584
6.612
6.086
6.093
330,581
-0.80(-11.56%)
Sep 12, 2008
6.804
6.890
6.527
6.890
260,645
+0.01(+0.21%)
Sep 11, 2008
7.252
7.451
5.972
6.875
573,225
-0.60(-7.99%)
Sep 10, 2008
8.347
8.504
7.281
7.473
454,659
-0.69(-8.45%)
Sep 09, 2008
9.222
9.300
8.162
8.162
229,860
-1.19(-12.77%)
Sep 08, 2008
9.492
9.542
8.887
9.357
112,843
-0.03(-0.30%)
Sep 05, 2008
9.307
9.385
8.895
9.385
150,348
-0.03(-0.30%)
Sep 04, 2008
9.748
9.748
9.222
9.414
113,298
-0.49(-4.95%)
Sep 03, 2008
9.805
10.03
9.670
9.904
67,306
+0.02(+0.22%)
Sep 02, 2008
10.22
10.31
9.776
9.883
90,253
-0.18(-1.77%)
Aug 29, 2008
10.30
10.30
9.997
10.06
57,754
-0.16(-1.60%)
Aug 28, 2008
9.947
10.23
9.947
10.22
80,048
+0.21(+2.13%)
Aug 27, 2008
10.02
10.06
9.854
10.01
62,226
+0.01(+0.07%)
Aug 26, 2008
9.613
10.28
9.605
10.00
178,341
+0.36(+3.76%)
Aug 25, 2008
9.904
9.947
9.598
9.641
91,958
-0.37(-3.69%)
Aug 22, 2008
9.620
10.02
9.620
10.01
139,061
+0.26(+2.62%)
Aug 21, 2008
9.478
9.812
9.392
9.755
153,137
+0.17(+1.78%)
Aug 20, 2008
9.179
9.613
9.129
9.584
179,237
+0.40(+4.33%)
Aug 19, 2008
9.392
9.485
9.079
9.186
101,609
-0.29(-3.08%)
Aug 18, 2008
9.136
9.627
9.101
9.478
303,811
+0.36(+3.98%)
Aug 15, 2008
9.435
9.542
9.101
9.115
137,379
-0.16(-1.69%)
Aug 14, 2008
9.193
9.385
9.193
9.271
61,361
+0.04(+0.46%)
Aug 13, 2008
9.307
9.385
9.037
9.229
173,044
-0.15(-1.59%)
Aug 12, 2008
9.385
9.421
9.193
9.378
105,415
-0.04(-0.38%)
Aug 11, 2008
9.257
9.506
9.115
9.414
194,157
+0.13(+1.38%)
Aug 08, 2008
9.143
9.485
9.143
9.286
266,825
+0.08(+0.85%)
Aug 07, 2008
9.257
9.470
9.108
9.207
274,032
-0.18(-1.89%)
Aug 06, 2008
9.790
9.812
9.293
9.385
259,976
-0.47(-4.76%)
Aug 05, 2008
10.24
10.24
9.705
9.854
166,989
-0.24(-2.39%)
Aug 04, 2008
11.18
11.18
10.03
10.10
120,452
-0.55(-5.21%)
Aug 01, 2008
10.74
10.85
10.27
10.65
76,496
-0.01(-0.07%)
Jul 31, 2008
10.66
10.98
10.56
10.66
150,882
-0.15(-1.38%)
Jul 30, 2008
10.91
11.13
10.39
10.81
162,550
+0.10(+0.93%)
Jul 29, 2008
10.71
10.74
10.13
10.71
140,604
+0.50(+4.87%)
Jul 28, 2008
10.43
10.76
10.17
10.21
152,515
-0.27(-2.58%)
Jul 25, 2008
10.27
10.84
10.27
10.48
132,010
+0.26(+2.58%)
Jul 24, 2008
10.79
10.91
10.14
10.22
157,252
-0.50(-4.65%)
Jul 23, 2008
10.95
10.95
10.68
10.71
178,179
-0.12(-1.12%)
Jul 22, 2008
10.02
10.84
9.840
10.84
331,997
+0.53(+5.18%)
Jul 21, 2008
9.904
10.49
9.840
10.30
260,915
+0.42(+4.24%)
Jul 18, 2008
10.21
10.37
9.691
9.883
224,482
-0.34(-3.34%)
Jul 17, 2008
9.989
10.35
9.805
10.22
159,193
+0.41(+4.20%)
Jul 16, 2008
9.556
9.840
9.421
9.812
304,070
+0.28(+2.91%)
Jul 15, 2008
9.606
9.897
9.321
9.534
138,549
-0.24(-2.47%)
Jul 14, 2008
10.10
10.20
9.698
9.776
92,059
-0.06(-0.65%)
Jul 11, 2008
9.613
9.961
9.542
9.840
138,547
-0.02(-0.22%)
Jul 10, 2008
9.911
10.12
9.783
9.862
153,000
-0.09(-0.93%)
Jul 09, 2008
9.684
10.05
9.478
9.954
329,778
+0.21(+2.19%)
Jul 08, 2008
9.812
9.876
9.243
9.741
620,120
-0.11(-1.08%)
Jul 07, 2008
10.43
10.66
9.726
9.847
381,951
-0.54(-5.20%)
Jul 04, 2008
11.23
11.26
10.16
10.39
300,728
+0.00(+0.00%)
Jul 03, 2008
11.23
11.26
10.16
10.39
300,728
-0.84(-7.47%)
Jul 02, 2008
11.86
12.12
11.17
11.23
300,244
-0.67(-5.62%)
Jul 01, 2008
11.78
12.40
11.70
11.89
141,038
-0.01(-0.12%)
Jun 30, 2008
12.58
12.66
11.89
11.91
238,174
-0.67(-5.31%)
Jun 27, 2008
12.83
13.04
12.23
12.58
550,946
-0.26(-1.99%)
Jun 26, 2008
12.46
13.68
12.44
12.83
486,042
+0.22(+1.75%)
Jun 25, 2008
13.16
13.75
12.51
12.61
399,526
-0.40(-3.06%)
Jun 24, 2008
12.70
13.56
12.32
13.01
406,334
+0.14(+1.10%)
Jun 23, 2008
13.64
13.86
12.44
12.87
417,699
-0.73(-5.33%)
Jun 20, 2008
13.28
13.95
13.17
13.59
595,158
+0.26(+1.97%)
Jun 19, 2008
13.01
14.36
12.88
13.33
788,682
+0.33(+2.57%)
Jun 18, 2008
12.48
13.31
12.25
13.00
648,159
+0.82(+6.78%)
Jun 17, 2008
11.49
12.63
11.38
12.17
829,780
+0.76(+6.67%)
Jun 16, 2008
11.24
11.52
10.82
11.41
104,847
+0.32(+2.89%)
Jun 13, 2008
10.65
11.23
10.56
11.09
126,134
+0.53(+5.05%)
Jun 12, 2008
10.57
10.81
10.22
10.56
125,533
+0.12(+1.16%)
Jun 11, 2008
11.34
11.56
10.44
10.44
259,251
-0.77(-6.85%)
Jun 10, 2008
11.29
11.64
10.97
11.21
330,388
-0.47(-4.02%)
Jun 09, 2008
11.16
12.02
11.04
11.67
509,791
+0.67(+6.07%)
Jun 06, 2008
10.76
11.26
10.66
11.01
223,881
+0.14(+1.24%)
Jun 05, 2008
10.44
10.96
10.44
10.87
209,800
+0.50(+4.87%)
Jun 04, 2008
10.27
10.56
10.22
10.37
158,985
+0.06(+0.62%)
Jun 03, 2008
10.43
10.66
10.20
10.30
137,989
-0.10(-0.96%)
Jun 02, 2008
10.65
10.77
10.37
10.40
191,212
-0.33(-3.11%)
May 30, 2008
10.51
10.98
10.43
10.74
563,416
+0.35(+3.35%)
May 29, 2008
10.59
10.84
10.17
10.39
493,486
-0.26(-2.40%)
May 28, 2008
9.243
10.72
9.211
10.64
589,551
+1.41(+15.24%)
May 27, 2008
9.030
9.243
9.030
9.236
231,883
+0.21(+2.28%)
May 26, 2008
8.951
9.179
8.951
9.030
176,053
+0.00(+0.00%)
May 23, 2008
8.951
9.179
8.951
9.030
176,053
+0.06(+0.71%)
May 22, 2008
9.015
9.122
8.930
8.966
257,282
-0.03(-0.32%)
May 21, 2008
9.058
9.115
8.909
8.994
477,043
-0.04(-0.47%)
May 20, 2008
8.959
9.136
8.959
9.037
263,846
+0.04(+0.47%)
May 19, 2008
9.065
9.158
8.923
8.994
190,700
-0.07(-0.78%)
May 16, 2008
9.193
9.277
8.966
9.065
193,217
-0.09(-0.93%)
May 15, 2008
9.115
9.243
9.108
9.151
176,418
+0.11(+1.26%)
May 14, 2008
9.101
9.293
9.015
9.037
126,668
-0.06(-0.70%)
May 13, 2008
9.179
9.300
9.065
9.101
71,709
-0.06(-0.70%)
May 12, 2008
9.115
9.414
9.115
9.165
119,912
+0.08(+0.86%)
May 09, 2008
9.243
9.385
8.937
9.087
322,906
-0.60(-6.24%)
May 08, 2008
9.449
9.862
9.449
9.691
159,124
+0.30(+3.18%)
May 07, 2008
9.954
10.13
9.385
9.392
158,705
-0.51(-5.17%)
May 06, 2008
9.726
10.13
9.719
9.904
175,003
+0.28(+2.88%)
May 05, 2008
9.591
9.847
9.470
9.627
144,882
+0.13(+1.35%)
May 02, 2008
9.776
9.954
9.485
9.499
153,116
-0.28(-2.84%)
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.