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
Cognex Cp
(NQ:
CGNX
)
45.52
+0.05 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.708
4.741
4.577
4.577
879,329
-0.14(-3.06%)
Apr 29, 2010
4.697
4.732
4.655
4.721
993,455
+0.04(+0.89%)
Apr 28, 2010
4.651
4.723
4.629
4.679
661,865
+0.05(+1.14%)
Apr 27, 2010
4.669
4.721
4.559
4.627
1,006,394
-0.06(-1.35%)
Apr 26, 2010
4.747
4.791
4.682
4.690
728,118
-0.08(-1.61%)
Apr 23, 2010
4.739
4.769
4.669
4.767
776,722
+0.04(+0.79%)
Apr 22, 2010
4.458
4.735
4.397
4.730
2,350,187
+0.39(+8.92%)
Apr 21, 2010
4.349
4.356
4.288
4.342
489,207
-0.01(-0.30%)
Apr 20, 2010
4.316
4.384
4.301
4.356
696,378
+0.07(+1.69%)
Apr 19, 2010
4.272
4.301
4.178
4.283
406,995
+0.00(+0.10%)
Apr 16, 2010
4.310
4.328
4.205
4.279
1,191,708
-0.03(-0.71%)
Apr 15, 2010
4.292
4.364
4.272
4.310
852,231
+0.02(+0.51%)
Apr 14, 2010
4.189
4.288
4.189
4.288
1,049,095
+0.11(+2.62%)
Apr 13, 2010
4.150
4.209
4.097
4.178
345,192
+0.02(+0.42%)
Apr 12, 2010
4.159
4.187
4.145
4.161
291,969
-0.01(-0.16%)
Apr 09, 2010
4.152
4.281
4.108
4.167
328,351
+0.00(+0.05%)
Apr 08, 2010
4.141
4.196
4.101
4.165
364,221
-0.00(-0.11%)
Apr 07, 2010
4.148
4.187
4.132
4.170
578,565
+0.00(+0.11%)
Apr 06, 2010
4.141
4.174
4.108
4.165
345,790
+0.01(+0.26%)
Apr 05, 2010
4.126
4.172
4.108
4.154
629,229
+0.06(+1.39%)
Apr 01, 2010
4.084
4.097
4.097
4.097
1,056,323
+0.05(+1.24%)
Mar 31, 2010
4.069
4.154
4.047
4.047
1,019,402
-0.05(-1.23%)
Mar 30, 2010
4.106
4.150
4.067
4.097
363,371
-0.01(-0.32%)
Mar 29, 2010
4.117
4.159
4.082
4.110
361,576
-0.00(-0.11%)
Mar 26, 2010
4.145
4.174
4.067
4.115
569,217
-0.03(-0.69%)
Mar 25, 2010
4.163
4.261
4.139
4.143
668,567
-0.00(-0.11%)
Mar 24, 2010
4.159
4.196
4.148
4.148
659,407
-0.04(-0.99%)
Mar 23, 2010
4.174
4.213
4.132
4.189
680,012
+0.01(+0.16%)
Mar 22, 2010
4.143
4.198
4.093
4.183
451,057
+0.02(+0.47%)
Mar 19, 2010
4.303
4.305
4.156
4.163
776,064
-0.11(-2.66%)
Mar 18, 2010
4.257
4.316
4.226
4.277
265,177
-0.00(-0.10%)
Mar 17, 2010
4.286
4.334
4.255
4.281
429,300
+0.02(+0.36%)
Mar 16, 2010
4.231
4.270
4.196
4.266
265,552
+0.05(+1.25%)
Mar 15, 2010
4.185
4.235
4.150
4.213
413,455
+0.01(+0.16%)
Mar 12, 2010
4.207
4.224
4.145
4.207
226,013
+0.00(+0.10%)
Mar 11, 2010
4.191
4.205
4.116
4.202
365,610
-0.02(-0.41%)
Mar 10, 2010
4.202
4.248
4.200
4.220
652,919
+0.02(+0.42%)
Mar 09, 2010
4.244
4.268
4.167
4.202
1,185,183
-0.07(-1.54%)
Mar 08, 2010
4.244
4.296
4.231
4.268
223,175
+0.01(+0.31%)
Mar 05, 2010
4.286
4.336
4.235
4.255
757,158
-0.02(-0.51%)
Mar 04, 2010
4.261
4.277
4.218
4.277
205,585
+0.03(+0.72%)
Mar 03, 2010
4.242
4.299
4.207
4.246
373,094
+0.02(+0.57%)
Mar 02, 2010
4.189
4.233
4.178
4.222
625,982
+0.03(+0.62%)
Mar 01, 2010
4.150
4.226
4.139
4.196
975,371
+0.07(+1.69%)
Feb 26, 2010
4.176
4.176
4.106
4.126
430,939
-0.05(-1.10%)
Feb 25, 2010
4.089
4.172
4.069
4.172
304,553
+0.02(+0.37%)
Feb 24, 2010
4.111
4.172
4.080
4.157
401,866
+0.05(+1.28%)
Feb 23, 2010
4.137
4.150
4.087
4.104
602,025
-0.04(-0.90%)
Feb 22, 2010
4.148
4.154
4.111
4.141
529,819
+0.00(+0.00%)
Feb 19, 2010
4.148
4.165
4.135
4.141
626,637
-0.01(-0.16%)
Feb 18, 2010
4.137
4.154
4.117
4.148
1,122,096
+0.02(+0.48%)
Feb 17, 2010
4.148
4.148
4.091
4.128
1,197,944
-0.02(-0.42%)
Feb 16, 2010
4.133
4.148
4.078
4.146
1,259,847
+0.05(+1.33%)
Feb 12, 2010
4.021
4.091
4.091
4.091
5,030,541
+0.30(+8.01%)
Feb 11, 2010
3.722
3.790
3.683
3.788
671,972
+0.04(+1.11%)
Feb 10, 2010
3.722
3.748
3.659
3.746
406,662
+0.01(+0.35%)
Feb 09, 2010
3.716
3.735
3.663
3.733
827,597
+0.07(+1.97%)
Feb 08, 2010
3.694
3.694
3.624
3.661
812,316
-0.03(-0.71%)
Feb 05, 2010
3.624
3.687
3.596
3.687
505,752
+0.06(+1.69%)
Feb 04, 2010
3.628
3.687
3.615
3.626
1,120,346
-0.04(-1.13%)
Feb 03, 2010
3.615
3.670
3.604
3.668
577,101
+0.03(+0.72%)
Feb 02, 2010
3.602
3.650
3.550
3.641
704,797
+0.03(+0.85%)
Feb 01, 2010
3.578
3.622
3.530
3.611
527,968
+0.04(+1.04%)
Jan 29, 2010
3.593
3.659
3.571
3.574
921,383
-0.02(-0.43%)
Jan 28, 2010
3.711
3.711
3.578
3.589
676,475
-0.13(-3.41%)
Jan 27, 2010
3.626
3.720
3.591
3.716
437,769
+0.06(+1.61%)
Jan 26, 2010
3.678
3.709
3.646
3.657
409,405
-0.05(-1.24%)
Jan 25, 2010
3.746
3.746
3.682
3.702
266,684
+0.00(+0.06%)
Jan 22, 2010
3.779
3.823
3.683
3.700
587,284
-0.09(-2.36%)
Jan 21, 2010
3.908
3.960
3.768
3.790
698,609
-0.12(-3.18%)
Jan 20, 2010
3.803
3.919
3.770
3.914
919,189
+0.07(+1.82%)
Jan 19, 2010
3.722
3.855
3.722
3.844
830,584
+0.12(+3.16%)
Jan 15, 2010
3.833
3.726
3.726
3.726
1,538,204
-0.09(-2.35%)
Jan 14, 2010
3.783
3.827
3.759
3.816
282,854
+0.02(+0.63%)
Jan 13, 2010
3.777
3.799
3.694
3.792
377,977
+0.02(+0.46%)
Jan 12, 2010
3.770
3.799
3.737
3.775
240,730
-0.03(-0.92%)
Jan 11, 2010
3.842
3.849
3.770
3.809
187,154
-0.02(-0.57%)
Jan 08, 2010
3.825
3.840
3.796
3.831
231,866
+0.00(+0.11%)
Jan 07, 2010
3.827
3.829
3.746
3.827
260,454
+0.01(+0.23%)
Jan 06, 2010
3.855
3.895
3.796
3.818
441,929
-0.05(-1.24%)
Jan 05, 2010
3.943
3.993
3.864
3.866
382,114
-0.09(-2.37%)
Jan 04, 2010
3.903
3.978
3.897
3.960
329,623
+0.09(+2.43%)
Dec 31, 2009
3.923
3.866
3.866
3.866
765,895
-0.07(-1.77%)
Dec 30, 2009
3.899
3.943
3.884
3.936
396,273
+0.02(+0.45%)
Dec 29, 2009
3.919
3.958
3.910
3.919
318,148
-0.00(-0.06%)
Dec 28, 2009
3.936
3.936
3.875
3.921
304,640
+0.01(+0.22%)
Dec 24, 2009
3.927
3.927
3.884
3.912
106,675
+0.01(+0.28%)
Dec 23, 2009
3.888
3.927
3.803
3.901
394,894
+0.02(+0.62%)
Dec 22, 2009
3.890
3.905
3.836
3.877
509,737
+0.00(+0.11%)
Dec 21, 2009
3.746
3.884
3.720
3.873
648,148
+0.14(+3.68%)
Dec 18, 2009
3.812
3.827
3.726
3.735
1,665,822
-0.03(-0.93%)
Dec 17, 2009
3.783
3.794
3.698
3.770
500,012
-0.03(-0.75%)
Dec 16, 2009
3.838
3.849
3.757
3.799
473,109
+0.00(+0.06%)
Dec 15, 2009
3.805
3.899
3.698
3.796
477,828
-0.03(-0.80%)
Dec 14, 2009
3.764
3.833
3.711
3.827
444,732
+0.10(+2.63%)
Dec 11, 2009
3.726
3.748
3.657
3.729
348,097
+0.01(+0.18%)
Dec 10, 2009
3.812
3.823
3.704
3.722
430,532
-0.06(-1.67%)
Dec 09, 2009
3.833
3.838
3.751
3.785
848,430
-0.06(-1.48%)
Dec 08, 2009
3.864
3.890
3.799
3.842
313,123
-0.04(-0.96%)
Dec 07, 2009
3.827
3.905
3.827
3.879
295,753
+0.04(+1.02%)
Dec 04, 2009
3.705
3.851
3.687
3.840
856,089
+0.21(+5.84%)
Dec 03, 2009
3.672
3.720
3.624
3.628
729,648
-0.01(-0.36%)
Dec 02, 2009
3.587
3.668
3.587
3.641
885,690
+0.07(+1.89%)
Dec 01, 2009
3.637
3.652
3.541
3.574
1,098,244
-0.02(-0.55%)
Nov 30, 2009
3.633
3.633
3.505
3.593
2,035,124
-0.04(-1.02%)
Nov 27, 2009
3.633
3.687
3.626
3.630
289,565
-0.12(-3.20%)
Nov 25, 2009
3.812
3.823
3.746
3.751
350,296
-0.05(-1.43%)
Nov 24, 2009
3.833
3.838
3.764
3.805
375,549
-0.04(-0.97%)
Nov 23, 2009
3.803
3.871
3.803
3.842
507,176
+0.10(+2.68%)
Nov 20, 2009
3.733
3.790
3.711
3.742
537,111
-0.03(-0.81%)
Nov 19, 2009
3.812
3.814
3.724
3.772
624,181
-0.08(-2.15%)
Nov 18, 2009
3.886
3.901
3.831
3.855
353,054
-0.03(-0.79%)
Nov 17, 2009
3.925
3.967
3.868
3.886
503,173
-0.04(-1.00%)
Nov 16, 2009
3.737
3.954
3.726
3.925
669,137
+0.21(+5.58%)
Nov 13, 2009
3.709
3.737
3.659
3.718
342,976
+0.02(+0.59%)
Nov 12, 2009
3.801
3.871
3.685
3.696
529,205
-0.10(-2.65%)
Nov 11, 2009
3.809
3.842
3.744
3.796
441,667
+0.02(+0.52%)
Nov 10, 2009
3.757
3.830
3.746
3.777
324,758
-0.01(-0.35%)
Nov 09, 2009
3.744
3.799
3.724
3.790
501,908
+0.09(+2.42%)
Nov 06, 2009
3.678
3.753
3.676
3.700
513,658
-0.03(-0.76%)
Nov 05, 2009
3.648
3.744
3.648
3.729
599,501
+0.10(+2.89%)
Nov 04, 2009
3.687
3.724
3.622
3.624
972,467
-0.02(-0.60%)
Nov 03, 2009
3.547
3.676
3.497
3.646
1,144,216
+0.12(+3.53%)
Nov 02, 2009
3.526
3.543
3.456
3.521
774,200
+0.01(+0.25%)
Oct 30, 2009
3.585
3.596
3.478
3.513
930,673
-0.11(-2.96%)
Oct 29, 2009
3.617
3.639
3.578
3.620
575,630
+0.03(+0.79%)
Oct 28, 2009
3.665
3.705
3.576
3.591
694,184
-0.07(-1.91%)
Oct 27, 2009
3.689
3.733
3.644
3.661
595,964
-0.01(-0.30%)
Oct 26, 2009
3.674
3.777
3.628
3.672
845,819
-0.01(-0.24%)
Oct 23, 2009
3.698
3.761
3.661
3.681
763,243
-0.06(-1.52%)
Oct 22, 2009
3.709
3.751
3.646
3.737
441,782
+0.03(+0.88%)
Oct 21, 2009
3.757
3.840
3.696
3.705
706,799
-0.05(-1.39%)
Oct 20, 2009
3.702
3.794
3.702
3.757
640,475
-0.03(-0.69%)
Oct 19, 2009
3.759
3.803
3.711
3.783
476,366
+0.05(+1.29%)
Oct 16, 2009
3.683
3.757
3.639
3.735
633,274
+0.03(+0.88%)
Oct 15, 2009
3.676
3.716
3.650
3.702
453,188
+0.01(+0.24%)
Oct 14, 2009
3.729
3.737
3.676
3.694
581,031
+0.00(+0.00%)
Oct 13, 2009
3.726
3.740
3.661
3.694
606,051
-0.04(-1.17%)
Oct 12, 2009
3.744
3.757
3.661
3.737
510,740
+0.07(+1.84%)
Oct 09, 2009
3.604
3.683
3.600
3.670
1,012,603
+0.07(+1.82%)
Oct 08, 2009
3.554
3.624
3.532
3.604
927,778
+0.08(+2.29%)
Oct 07, 2009
3.528
3.582
3.513
3.523
281,214
-0.03(-0.86%)
Oct 06, 2009
3.480
3.567
3.465
3.554
372,077
+0.08(+2.20%)
Oct 05, 2009
3.449
3.478
3.414
3.478
498,867
+0.05(+1.59%)
Oct 02, 2009
3.445
3.482
3.404
3.423
524,505
-0.04(-1.26%)
Oct 01, 2009
3.550
3.576
3.467
3.467
658,816
-0.11(-3.05%)
Sep 30, 2009
3.617
3.644
3.543
3.576
514,340
-0.05(-1.27%)
Sep 29, 2009
3.644
3.652
3.602
3.622
433,189
-0.03(-0.78%)
Sep 28, 2009
3.598
3.700
3.574
3.650
448,694
+0.06(+1.70%)
Sep 25, 2009
3.654
3.654
3.569
3.589
401,875
-0.07(-1.79%)
Sep 24, 2009
3.731
3.753
3.630
3.654
413,661
-0.07(-1.93%)
Sep 23, 2009
3.687
3.775
3.661
3.726
673,172
+0.03(+0.89%)
Sep 22, 2009
3.735
3.753
3.674
3.694
341,185
-0.03(-0.70%)
Sep 21, 2009
3.757
3.814
3.716
3.720
443,765
-0.08(-2.18%)
Sep 18, 2009
3.768
3.827
3.722
3.803
1,090,104
+0.05(+1.22%)
Sep 17, 2009
3.781
3.901
3.729
3.757
1,061,227
-0.02(-0.58%)
Sep 16, 2009
3.694
3.788
3.674
3.779
585,158
+0.09(+2.30%)
Sep 15, 2009
3.609
3.698
3.609
3.694
647,740
+0.07(+1.87%)
Sep 14, 2009
3.565
3.628
3.550
3.626
280,028
+0.02(+0.67%)
Sep 11, 2009
3.637
3.639
3.552
3.602
562,369
-0.04(-1.14%)
Sep 10, 2009
3.617
3.644
3.580
3.644
343,713
+0.01(+0.30%)
Sep 09, 2009
3.554
3.650
3.554
3.633
462,656
+0.05(+1.46%)
Sep 08, 2009
3.582
3.585
3.510
3.580
396,479
+0.02(+0.43%)
Sep 04, 2009
3.539
3.574
3.489
3.565
523,516
+0.03(+0.74%)
Sep 03, 2009
3.517
3.541
3.491
3.539
457,453
+0.02(+0.68%)
Sep 02, 2009
3.506
3.552
3.485
3.515
817,767
-0.01(-0.31%)
Sep 01, 2009
3.493
3.611
3.493
3.526
1,414,446
+0.03(+0.81%)
Aug 31, 2009
3.517
3.552
3.475
3.497
582,561
-0.05(-1.54%)
Aug 28, 2009
3.591
3.622
3.521
3.552
395,668
-0.02(-0.55%)
Aug 27, 2009
3.547
3.591
3.473
3.571
438,140
+0.01(+0.18%)
Aug 26, 2009
3.556
3.591
3.547
3.565
383,744
+0.00(+0.00%)
Aug 25, 2009
3.561
3.611
3.523
3.565
617,645
+0.02(+0.55%)
Aug 24, 2009
3.515
3.545
3.445
3.545
681,724
+0.03(+0.74%)
Aug 21, 2009
3.473
3.523
3.443
3.519
759,794
+0.10(+2.87%)
Aug 20, 2009
3.441
3.462
3.386
3.421
435,754
-0.02(-0.51%)
Aug 19, 2009
3.338
3.438
3.338
3.438
529,782
+0.05(+1.42%)
Aug 18, 2009
3.377
3.399
3.320
3.390
580,907
+0.04(+1.24%)
Aug 17, 2009
3.432
3.432
3.338
3.349
1,193,757
-0.12(-3.58%)
Aug 14, 2009
3.565
3.565
3.430
3.473
794,877
-0.10(-2.75%)
Aug 13, 2009
3.534
3.595
3.491
3.571
486,810
+0.05(+1.30%)
Aug 12, 2009
3.495
3.582
3.491
3.526
776,550
+0.03(+0.75%)
Aug 11, 2009
3.519
3.541
3.482
3.499
418,457
-0.05(-1.35%)
Aug 10, 2009
3.571
3.615
3.530
3.547
596,734
-0.04(-1.16%)
Aug 07, 2009
3.639
3.685
3.587
3.589
1,118,926
-0.01(-0.36%)
Aug 06, 2009
3.620
3.676
3.578
3.602
1,483,533
-0.01(-0.36%)
Aug 05, 2009
3.604
3.650
3.569
3.615
1,413,544
+0.00(+0.06%)
Aug 04, 2009
3.602
3.652
3.602
3.613
1,096,151
-0.02(-0.54%)
Aug 03, 2009
3.644
3.685
3.591
3.633
1,218,644
+0.03(+0.85%)
Jul 31, 2009
3.602
3.707
3.598
3.602
1,384,466
-0.02(-0.54%)
Jul 30, 2009
3.547
3.650
3.541
3.622
1,958,580
+0.08(+2.34%)
Jul 29, 2009
3.519
3.547
3.508
3.539
1,124,647
-0.02(-0.55%)
Jul 28, 2009
3.523
3.569
3.523
3.558
1,041,118
+0.00(+0.00%)
Jul 27, 2009
3.554
3.569
3.521
3.558
1,009,511
+0.01(+0.31%)
Jul 24, 2009
3.602
3.609
3.510
3.547
1,126,406
-0.07(-1.99%)
Jul 23, 2009
3.392
3.663
3.388
3.620
1,936,259
+0.21(+6.28%)
Jul 22, 2009
3.384
3.438
3.384
3.406
1,428,353
-0.00(-0.06%)
Jul 21, 2009
3.392
3.423
3.351
3.408
573,253
-0.02(-0.45%)
Jul 20, 2009
3.386
3.432
3.360
3.423
801,327
+0.05(+1.62%)
Jul 17, 2009
3.392
3.408
3.351
3.368
878,814
-0.02(-0.45%)
Jul 16, 2009
3.305
3.395
3.253
3.384
596,674
+0.07(+2.18%)
Jul 15, 2009
3.124
3.325
3.101
3.312
1,077,338
+0.21(+6.91%)
Jul 14, 2009
3.063
3.124
3.054
3.098
376,113
+0.02(+0.78%)
Jul 13, 2009
2.991
3.078
2.965
3.074
808,867
+0.07(+2.18%)
Jul 10, 2009
2.995
3.024
2.973
3.008
422,428
+0.00(+0.15%)
Jul 09, 2009
3.058
3.120
3.000
3.004
1,119,123
-0.03(-1.08%)
Jul 08, 2009
3.048
3.076
2.989
3.037
930,769
-0.01(-0.22%)
Jul 07, 2009
3.021
3.087
3.017
3.043
1,657,256
-0.01(-0.36%)
Jul 06, 2009
3.074
3.082
3.034
3.054
1,511,832
-0.02(-0.71%)
Jul 02, 2009
3.148
3.183
3.067
3.076
977,084
-0.11(-3.56%)
Jul 01, 2009
3.117
3.216
3.104
3.189
1,439,288
+0.10(+3.40%)
Jun 30, 2009
3.113
3.144
3.078
3.085
1,141,834
-0.03(-0.91%)
Jun 29, 2009
3.107
3.133
3.043
3.113
815,229
-0.00(-0.14%)
Jun 26, 2009
3.065
3.117
3.052
3.117
6,475,129
+0.03(+0.85%)
Jun 25, 2009
3.045
3.091
3.041
3.091
977,341
+0.04(+1.43%)
Jun 24, 2009
3.072
3.093
3.045
3.048
1,006,964
-0.01(-0.21%)
Jun 23, 2009
3.048
3.076
2.973
3.054
1,064,952
+0.02(+0.65%)
Jun 22, 2009
3.146
3.146
3.017
3.034
933,174
-0.12(-3.74%)
Jun 19, 2009
3.139
3.211
3.123
3.152
1,614,665
+0.07(+2.27%)
Jun 18, 2009
3.058
3.111
3.041
3.082
464,315
+0.02(+0.50%)
Jun 17, 2009
3.034
3.098
3.019
3.067
482,518
+0.03(+0.93%)
Jun 16, 2009
3.111
3.131
3.037
3.039
489,806
-0.07(-2.32%)
Jun 15, 2009
3.120
3.133
3.069
3.111
773,664
-0.03(-0.83%)
Jun 12, 2009
3.096
3.139
3.052
3.137
1,055,827
+0.05(+1.70%)
Jun 11, 2009
3.100
3.174
3.080
3.085
729,387
+0.00(+0.00%)
Jun 10, 2009
3.056
3.091
3.004
3.085
1,458,788
+0.05(+1.58%)
Jun 09, 2009
2.997
3.048
2.997
3.037
631,222
+0.07(+2.20%)
Jun 08, 2009
2.956
3.019
2.917
2.971
456,463
-0.03(-1.09%)
Jun 05, 2009
3.037
3.050
2.984
3.004
436,432
+0.00(+0.15%)
Jun 04, 2009
2.938
3.004
2.893
3.000
1,464,482
+0.07(+2.38%)
Jun 03, 2009
2.932
2.962
2.893
2.930
1,241,300
-0.02(-0.67%)
Jun 02, 2009
2.906
2.978
2.903
2.949
1,161,834
+0.04(+1.50%)
Jun 01, 2009
2.879
2.958
2.851
2.906
1,827,430
+0.05(+1.68%)
May 29, 2009
2.812
2.858
2.775
2.858
1,137,121
+0.04(+1.55%)
May 28, 2009
2.858
2.858
2.744
2.814
1,092,221
-0.03(-1.23%)
May 27, 2009
2.864
2.914
2.829
2.849
1,017,912
-0.04(-1.51%)
May 26, 2009
2.810
2.914
2.799
2.893
1,622,947
+0.06(+2.24%)
May 22, 2009
2.871
2.912
2.818
2.829
741,773
-0.06(-2.19%)
May 21, 2009
2.906
2.914
2.814
2.893
1,501,411
-0.02(-0.60%)
May 20, 2009
2.908
2.962
2.879
2.910
1,983,193
+0.02(+0.83%)
May 19, 2009
2.960
2.962
2.882
2.886
1,630,862
-0.07(-2.22%)
May 18, 2009
2.888
2.976
2.855
2.951
1,251,991
+0.09(+3.21%)
May 15, 2009
2.829
2.908
2.801
2.860
1,242,482
+0.02(+0.69%)
May 14, 2009
2.786
2.899
2.770
2.840
1,072,556
+0.08(+2.76%)
May 13, 2009
2.838
2.838
2.709
2.764
1,641,270
-0.12(-4.24%)
May 12, 2009
2.976
2.980
2.831
2.886
1,101,391
-0.07(-2.36%)
May 11, 2009
2.917
2.989
2.914
2.956
1,098,766
-0.01(-0.29%)
May 08, 2009
2.941
2.969
2.882
2.965
1,537,063
+0.06(+2.18%)
May 07, 2009
2.978
2.989
2.871
2.901
2,748,433
-0.03(-1.19%)
May 06, 2009
2.860
2.993
2.842
2.936
4,900,613
+0.10(+3.54%)
May 05, 2009
2.862
2.973
2.803
2.836
6,400,477
-0.31(-9.73%)
May 04, 2009
3.093
3.141
3.034
3.141
1,755,073
+0.07(+2.42%)
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.