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
Ituran Location
(NQ:
ITRN
)
27.69
+0.22 (+0.80%)
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, 2009
0.6885
0.6956
0.6832
0.6912
109,370
+0.01(+1.69%)
Apr 29, 2009
0.6550
0.6965
0.6550
0.6797
289,260
+0.02(+2.80%)
Apr 28, 2009
0.6542
0.6806
0.6542
0.6612
70,327
+0.00(+0.40%)
Apr 27, 2009
0.6568
0.6612
0.6436
0.6585
371,634
+0.04(+7.02%)
Apr 24, 2009
0.6074
0.6162
0.6021
0.6153
173,958
+0.01(+2.49%)
Apr 23, 2009
0.6171
0.6171
0.5995
0.6004
97,312
+0.00(+0.15%)
Apr 22, 2009
0.5995
0.6074
0.5951
0.5995
377,589
-0.00(-0.73%)
Apr 21, 2009
0.5898
0.6065
0.5836
0.6039
301,023
+0.02(+2.70%)
Apr 20, 2009
0.6074
0.6074
0.5730
0.5880
450,979
-0.07(-9.99%)
Apr 17, 2009
0.6727
0.6727
0.6277
0.6533
271,656
-0.01(-1.59%)
Apr 16, 2009
0.6497
0.6665
0.6427
0.6638
81,931
+0.01(+1.35%)
Apr 15, 2009
0.6392
0.6559
0.6383
0.6550
206,966
+0.02(+2.62%)
Apr 14, 2009
0.6347
0.6489
0.6347
0.6383
221,134
-0.01(-1.63%)
Apr 13, 2009
0.6568
0.6718
0.6436
0.6489
199,707
-0.02(-3.29%)
Apr 09, 2009
0.6471
0.6817
0.6471
0.6709
176,759
+0.03(+4.25%)
Apr 08, 2009
0.6859
0.6859
0.6418
0.6436
144,114
-0.01(-1.62%)
Apr 07, 2009
0.6903
0.6903
0.6506
0.6541
212,944
-0.04(-5.84%)
Apr 06, 2009
0.6982
0.7017
0.6824
0.6947
178,744
-0.02(-2.84%)
Apr 03, 2009
0.7185
0.7185
0.6991
0.7150
242,754
-0.01(-1.70%)
Apr 02, 2009
0.7211
0.7388
0.7026
0.7273
350,026
+0.05(+6.87%)
Apr 01, 2009
0.6612
0.6832
0.6612
0.6806
220,442
+0.01(+1.71%)
Mar 31, 2009
0.6771
0.6788
0.6603
0.6691
300,604
+0.00(+0.40%)
Mar 30, 2009
0.7062
0.7062
0.6524
0.6665
567,655
-0.09(-11.79%)
Mar 26, 2009
0.7185
0.7555
0.7167
0.7555
375,343
+0.06(+8.76%)
Mar 25, 2009
0.6876
0.7167
0.6762
0.6947
312,162
+0.03(+4.65%)
Mar 24, 2009
0.6700
0.6788
0.6638
0.6638
190,099
-0.01(-0.92%)
Mar 23, 2009
0.6515
0.6709
0.6295
0.6700
612,415
+0.06(+9.51%)
Mar 20, 2009
0.6400
0.6471
0.6083
0.6118
225,580
-0.03(-4.01%)
Mar 19, 2009
0.6215
0.6453
0.6189
0.6374
347,349
+0.02(+4.03%)
Mar 18, 2009
0.6118
0.6215
0.5933
0.6127
223,527
+0.00(+0.72%)
Mar 17, 2009
0.5898
0.6083
0.5836
0.6083
195,169
+0.03(+4.55%)
Mar 16, 2009
0.5995
0.6074
0.5739
0.5818
317,868
+0.01(+1.38%)
Mar 13, 2009
0.5730
0.5818
0.5572
0.5739
206,422
+0.01(+1.72%)
Mar 12, 2009
0.5475
0.5677
0.5457
0.5642
214,509
+0.02(+3.56%)
Mar 11, 2009
0.5545
0.5580
0.5387
0.5448
186,038
+0.00(+0.82%)
Mar 10, 2009
0.5316
0.5660
0.5316
0.5404
408,964
+0.01(+1.66%)
Mar 09, 2009
0.5369
0.5369
0.5157
0.5316
482,173
+0.00(+0.16%)
Mar 06, 2009
0.5245
0.5378
0.5201
0.5307
475,027
-0.01(-1.47%)
Mar 05, 2009
0.5466
0.5466
0.5078
0.5386
147,120
-0.02(-3.78%)
Mar 04, 2009
0.5378
0.5677
0.5378
0.5598
249,412
+0.03(+5.83%)
Mar 02, 2009
0.5642
0.5704
0.5228
0.5290
674,031
-0.04(-7.55%)
Feb 27, 2009
0.5766
0.5766
0.5589
0.5722
285,313
+0.01(+1.88%)
Feb 26, 2009
0.5766
0.5774
0.5572
0.5616
552,137
+0.00(+0.79%)
Feb 25, 2009
0.5783
0.5783
0.5519
0.5572
472,588
-0.01(-1.56%)
Feb 24, 2009
0.5510
0.5669
0.5113
0.5660
911,760
-0.00(-0.31%)
Feb 23, 2009
0.6383
0.6383
0.5466
0.5677
2,723,756
-0.09(-13.21%)
Feb 20, 2009
0.6788
0.6788
0.6321
0.6541
1,187,988
-0.03(-4.50%)
Feb 19, 2009
0.6965
0.7132
0.6850
0.6850
267,652
-0.02(-2.26%)
Feb 18, 2009
0.7070
0.7141
0.6965
0.7009
233,838
-0.01(-1.12%)
Feb 17, 2009
0.7203
0.7308
0.7053
0.7088
282,613
-0.01(-1.59%)
Feb 13, 2009
0.7273
0.7494
0.7194
0.7203
152,848
-0.00(-0.24%)
Feb 12, 2009
0.7203
0.7247
0.7114
0.7220
219,829
+0.00(+0.49%)
Feb 11, 2009
0.7361
0.7361
0.7053
0.7185
228,314
-0.01(-1.69%)
Feb 10, 2009
0.7538
0.7576
0.7308
0.7308
146,519
-0.02(-3.15%)
Feb 09, 2009
0.7555
0.7555
0.7300
0.7546
403,066
-0.00(-0.58%)
Feb 06, 2009
0.7582
0.7670
0.7555
0.7591
204,448
+0.01(+1.32%)
Feb 05, 2009
0.7546
0.7705
0.7441
0.7492
275,978
-0.00(-0.49%)
Feb 04, 2009
0.7670
0.7837
0.7529
0.7529
381,276
-0.00(-0.23%)
Feb 03, 2009
0.7461
0.7643
0.7177
0.7546
1,009,197
+0.00(+0.12%)
Feb 02, 2009
0.7546
0.7599
0.7291
0.7538
415,918
-0.01(-0.81%)
Jan 30, 2009
0.7846
0.7846
0.7502
0.7599
338,853
-0.00(-0.58%)
Jan 29, 2009
0.7582
0.7837
0.7555
0.7643
510,190
+0.01(+1.40%)
Jan 28, 2009
0.7564
0.7714
0.7529
0.7538
526,593
+0.00(+0.47%)
Jan 27, 2009
0.7538
0.7723
0.7405
0.7502
854,114
-0.01(-1.62%)
Jan 26, 2009
0.7300
0.7881
0.7215
0.7626
679,713
+0.03(+4.47%)
Jan 23, 2009
0.7229
0.7317
0.7079
0.7300
364,704
+0.00(+0.49%)
Jan 22, 2009
0.7159
0.7317
0.7159
0.7264
263,149
-0.02(-2.72%)
Jan 21, 2009
0.7079
0.7494
0.7079
0.7467
341,813
+0.05(+6.81%)
Jan 20, 2009
0.7185
0.7229
0.6991
0.6991
767,056
-0.00(-0.50%)
Jan 16, 2009
0.7132
0.7167
0.6885
0.7026
709,569
+0.01(+0.76%)
Jan 15, 2009
0.7114
0.7145
0.6947
0.6973
281,377
-0.01(-1.86%)
Jan 14, 2009
0.7159
0.7283
0.7106
0.7106
241,358
-0.01(-1.59%)
Jan 13, 2009
0.7211
0.7317
0.7141
0.7220
90,665
-0.01(-0.85%)
Jan 12, 2009
0.7326
0.7449
0.7159
0.7282
301,227
+0.00(+0.12%)
Jan 09, 2009
0.7476
0.7476
0.7229
0.7273
279,142
-0.01(-1.79%)
Jan 08, 2009
0.7220
0.7485
0.7106
0.7405
277,475
+0.03(+3.70%)
Jan 07, 2009
0.7203
0.7203
0.7053
0.7141
317,244
-0.01(-1.94%)
Jan 06, 2009
0.7106
0.7397
0.7053
0.7282
229,142
+0.02(+3.51%)
Jan 05, 2009
0.7352
0.7379
0.6965
0.7035
407,535
-0.04(-5.56%)
Jan 02, 2009
0.6832
0.7679
0.6832
0.7449
590,523
+0.10(+15.60%)
Dec 31, 2008
0.6621
0.6638
0.6303
0.6444
901,403
-0.02(-3.69%)
Dec 30, 2008
0.6612
0.6779
0.6497
0.6691
548,746
+0.01(+2.29%)
Dec 29, 2008
0.6744
0.6779
0.6473
0.6541
876,267
-0.03(-4.63%)
Dec 26, 2008
0.6788
0.6912
0.6735
0.6859
167,004
+0.01(+1.43%)
Dec 24, 2008
0.6956
0.6956
0.6656
0.6762
1,310,856
-0.02(-3.52%)
Dec 23, 2008
0.7017
0.7123
0.6965
0.7009
600,958
-0.00(-0.63%)
Dec 22, 2008
0.7194
0.7289
0.6973
0.7053
715,966
-0.04(-4.88%)
Dec 19, 2008
0.7573
0.7670
0.7414
0.7414
418,130
-0.02(-2.32%)
Dec 18, 2008
0.7529
0.7679
0.7308
0.7591
499,505
-0.01(-1.49%)
Dec 17, 2008
0.7714
0.7758
0.7502
0.7705
687,824
-0.02(-2.17%)
Dec 16, 2008
0.7441
0.7881
0.7291
0.7876
722,681
+0.05(+6.99%)
Dec 15, 2008
0.7185
0.7361
0.7000
0.7361
606,119
+0.02(+3.09%)
Dec 12, 2008
0.6832
0.7397
0.6436
0.7141
1,200,624
+0.02(+3.32%)
Dec 11, 2008
0.7053
0.7097
0.6903
0.6912
331,219
-0.01(-1.75%)
Dec 10, 2008
0.6973
0.7053
0.6894
0.7035
239,419
+0.02(+2.57%)
Dec 09, 2008
0.6965
0.7123
0.6806
0.6859
561,598
-0.01(-1.49%)
Dec 08, 2008
0.7053
0.7141
0.6903
0.6962
845,822
+0.01(+0.86%)
Dec 05, 2008
0.6903
0.6965
0.6603
0.6903
493,890
-0.00(-0.13%)
Dec 04, 2008
0.6929
0.7123
0.6868
0.6912
456,469
-0.01(-0.88%)
Dec 03, 2008
0.6780
0.7167
0.6541
0.6973
421,272
+0.02(+3.13%)
Dec 02, 2008
0.6603
0.6912
0.6497
0.6762
492,473
+0.03(+4.64%)
Dec 01, 2008
0.6806
0.6806
0.6392
0.6462
762,303
-0.06(-7.91%)
Nov 28, 2008
0.6515
0.7229
0.6497
0.7017
631,244
+0.06(+9.94%)
Nov 26, 2008
0.5986
0.6592
0.5907
0.6383
914,130
+0.03(+4.62%)
Nov 25, 2008
0.6206
0.6233
0.5901
0.6101
738,267
-0.02(-3.08%)
Nov 24, 2008
0.5307
0.6594
0.5263
0.6295
1,194,850
+0.08(+15.16%)
Nov 21, 2008
0.5580
0.5633
0.5307
0.5466
479,190
-0.00(-0.16%)
Nov 20, 2008
0.5704
0.5713
0.5290
0.5475
779,987
-0.03(-4.46%)
Nov 19, 2008
0.5863
0.5986
0.5686
0.5730
432,377
-0.01(-1.52%)
Nov 18, 2008
0.5783
0.6012
0.5757
0.5818
554,372
+0.00(+0.61%)
Nov 17, 2008
0.5942
0.5942
0.5519
0.5783
1,474,685
-0.04(-6.29%)
Nov 14, 2008
0.6427
0.6453
0.6171
0.6171
449,618
-0.02(-3.18%)
Nov 13, 2008
0.6083
0.6418
0.6039
0.6374
1,078,833
+0.02(+2.55%)
Nov 12, 2008
0.6189
0.6347
0.5995
0.6215
847,172
-0.01(-1.81%)
Nov 11, 2008
0.6392
0.6471
0.6321
0.6330
375,570
-0.02(-3.62%)
Nov 10, 2008
0.6577
0.6727
0.6515
0.6568
586,859
+0.02(+2.62%)
Nov 07, 2008
0.6392
0.6558
0.6347
0.6400
227,191
-0.01(-1.22%)
Nov 06, 2008
0.6392
0.6577
0.6347
0.6480
769,823
-0.00(-0.14%)
Nov 05, 2008
0.6700
0.6718
0.6462
0.6489
388,853
-0.03(-4.42%)
Nov 04, 2008
0.6674
0.7053
0.6665
0.6788
551,321
+0.01(+2.26%)
Nov 03, 2008
0.6559
0.6744
0.6242
0.6638
743,587
+0.00(+0.67%)
Oct 31, 2008
0.6409
0.6640
0.6400
0.6594
507,219
+0.01(+2.33%)
Oct 30, 2008
0.6171
0.6497
0.5951
0.6444
569,923
+0.01(+1.81%)
Oct 29, 2008
0.6762
0.6762
0.6171
0.6330
471,238
-0.06(-8.88%)
Oct 28, 2008
0.7352
0.7397
0.6451
0.6947
588,163
-0.06(-7.62%)
Oct 27, 2008
0.7485
0.7696
0.7405
0.7520
652,569
-0.03(-4.05%)
Oct 24, 2008
0.7582
0.7837
0.7582
0.7837
245,567
+0.01(+1.48%)
Oct 23, 2008
0.8022
0.8031
0.7591
0.7723
381,026
-0.05(-6.21%)
Oct 22, 2008
0.8375
0.8710
0.8111
0.8234
552,863
-0.03(-3.21%)
Oct 21, 2008
0.8745
0.9098
0.8499
0.8507
1,093,726
-0.02(-1.83%)
Oct 20, 2008
0.7952
0.8957
0.7952
0.8666
711,100
+0.10(+12.73%)
Oct 17, 2008
0.7696
0.7784
0.7573
0.7687
513,253
-0.01(-1.69%)
Oct 16, 2008
0.7282
0.7820
0.7273
0.7820
363,535
+0.05(+6.74%)
Oct 15, 2008
0.7626
0.7758
0.7326
0.7326
213,057
-0.02(-2.46%)
Oct 14, 2008
0.7538
0.7873
0.7423
0.7511
410,121
-0.02(-2.18%)
Oct 13, 2008
0.7053
0.7679
0.7053
0.7679
262,298
+0.07(+10.11%)
Oct 10, 2008
0.6832
0.7079
0.6647
0.6973
675,573
-0.05(-6.50%)
Oct 09, 2008
0.7767
0.7864
0.7317
0.7458
518,040
-0.03(-3.31%)
Oct 08, 2008
0.8022
0.8022
0.7599
0.7714
276,602
-0.04(-5.30%)
Oct 07, 2008
0.8419
0.8419
0.8014
0.8146
988,485
+0.01(+0.65%)
Oct 06, 2008
0.8781
0.8816
0.7397
0.8093
558,546
-0.09(-9.65%)
Oct 03, 2008
0.9371
0.9380
0.8957
0.8957
314,181
-0.04(-3.79%)
Oct 02, 2008
0.9451
0.9451
0.9257
0.9310
265,247
-0.01(-0.85%)
Oct 01, 2008
0.9618
0.9618
0.9371
0.9389
129,924
-0.01(-1.30%)
Sep 30, 2008
0.9463
0.9636
0.9274
0.9512
381,911
+0.01(+1.51%)
Sep 29, 2008
0.9477
0.9680
0.9301
0.9371
170,906
-0.03(-2.92%)
Sep 26, 2008
0.9451
0.9689
0.9433
0.9653
297,439
-0.01(-1.08%)
Sep 25, 2008
0.9860
1.006
0.9574
0.9759
167,458
-0.00(-0.45%)
Sep 24, 2008
0.9988
0.9988
0.9548
0.9803
164,123
+0.00(+0.00%)
Sep 23, 2008
0.9821
0.9944
0.9477
0.9803
375,740
+0.01(+0.82%)
Sep 22, 2008
1.024
1.040
0.8957
0.9724
293,163
-0.01(-0.54%)
Sep 19, 2008
0.9689
1.014
0.9662
0.9777
119,125
+0.02(+2.50%)
Sep 18, 2008
0.9098
0.9539
0.9010
0.9539
779,374
+0.03(+3.05%)
Sep 17, 2008
0.9583
0.9583
0.9151
0.9257
309,780
-0.03(-3.14%)
Sep 16, 2008
0.9521
0.9742
0.9363
0.9556
672,068
-0.01(-1.54%)
Sep 15, 2008
0.9944
1.006
0.9706
0.9706
507,275
-0.07(-6.46%)
Sep 12, 2008
1.040
1.047
1.031
1.038
305,175
-0.00(-0.09%)
Sep 11, 2008
1.036
1.042
1.008
1.039
496,624
-0.02(-1.83%)
Sep 10, 2008
1.070
1.070
1.052
1.058
689,832
+0.01(+1.27%)
Sep 09, 2008
1.056
1.061
1.039
1.045
667,191
-0.01(-0.50%)
Sep 08, 2008
1.053
1.061
1.045
1.050
726,538
+0.00(+0.34%)
Sep 05, 2008
1.054
1.054
1.036
1.046
529,814
-0.01(-1.25%)
Sep 04, 2008
1.051
1.073
1.045
1.060
459,543
+0.01(+0.92%)
Sep 03, 2008
1.040
1.058
1.039
1.050
283,419
+0.00(+0.42%)
Sep 02, 2008
1.043
1.052
1.033
1.046
642,349
-0.00(-0.25%)
Aug 29, 2008
1.059
1.059
1.033
1.048
147,335
-0.01(-0.83%)
Aug 28, 2008
1.047
1.059
1.031
1.057
201,192
+0.01(+0.93%)
Aug 27, 2008
1.031
1.054
1.016
1.047
318,798
+0.01(+0.93%)
Aug 26, 2008
1.042
1.042
1.030
1.038
140,269
-0.01(-1.09%)
Aug 25, 2008
1.076
1.076
1.039
1.049
315,418
-0.02(-2.30%)
Aug 22, 2008
1.063
1.079
1.058
1.074
167,571
+0.03(+2.53%)
Aug 21, 2008
1.060
1.063
1.015
1.047
737,858
-0.01(-1.41%)
Aug 20, 2008
1.066
1.071
1.054
1.062
216,052
+0.00(+0.33%)
Aug 19, 2008
1.060
1.071
1.049
1.059
286,345
-0.01(-1.07%)
Aug 18, 2008
1.079
1.103
1.063
1.070
327,793
+0.00(+0.33%)
Aug 15, 2008
1.059
1.074
1.059
1.067
324,118
-0.00(-0.25%)
Aug 14, 2008
1.059
1.089
1.024
1.069
350,491
+0.02(+1.76%)
Aug 13, 2008
1.019
1.055
1.016
1.051
240,791
+0.00(+0.25%)
Aug 12, 2008
1.054
1.054
1.031
1.048
418,425
+0.00(+0.42%)
Aug 11, 2008
1.007
1.060
1.006
1.044
330,788
+0.02(+1.98%)
Aug 08, 2008
1.003
1.026
0.9909
1.024
129,833
+0.01(+1.13%)
Aug 07, 2008
1.033
1.038
1.012
1.012
142,458
-0.02(-1.96%)
Aug 06, 2008
0.9918
1.040
0.9918
1.032
162,081
+0.03(+2.90%)
Aug 05, 2008
1.011
1.021
0.9936
1.003
312,196
-0.01(-1.30%)
Aug 04, 2008
1.014
1.016
0.9927
1.016
136,934
-0.00(-0.35%)
Aug 01, 2008
1.023
1.034
1.020
1.020
29,435
-0.00(-0.17%)
Jul 31, 2008
1.031
1.046
1.022
1.022
195,804
-0.01(-1.36%)
Jul 30, 2008
1.046
1.066
1.025
1.036
195,113
-0.02(-2.25%)
Jul 29, 2008
1.060
1.068
1.043
1.060
224,253
+0.02(+2.21%)
Jul 28, 2008
1.041
1.049
1.027
1.037
382,966
-0.03(-2.49%)
Jul 25, 2008
1.072
1.072
1.037
1.063
307,478
+0.02(+2.03%)
Jul 24, 2008
1.066
1.066
1.038
1.042
90,983
-0.02(-1.66%)
Jul 23, 2008
1.060
1.077
1.040
1.060
448,382
+0.03(+3.35%)
Jul 22, 2008
1.008
1.039
1.005
1.025
182,193
+0.02(+1.75%)
Jul 21, 2008
1.013
1.025
0.9944
1.008
263,591
+0.01(+0.88%)
Jul 18, 2008
1.001
1.012
0.9874
0.9988
180,367
-0.00(-0.09%)
Jul 17, 2008
0.9962
1.004
0.9918
0.9997
140,178
+0.01(+0.53%)
Jul 16, 2008
0.9786
0.9944
0.9698
0.9944
803,070
+0.01(+0.53%)
Jul 15, 2008
0.9742
0.9962
0.9733
0.9891
158,610
-0.00(-0.44%)
Jul 14, 2008
0.9821
1.001
0.9786
0.9936
136,866
+0.01(+1.53%)
Jul 11, 2008
0.9918
0.9918
0.9627
0.9786
202,077
-0.03(-2.80%)
Jul 10, 2008
0.9936
1.007
0.9786
1.007
106,965
+0.01(+1.33%)
Jul 09, 2008
1.014
1.018
0.9680
0.9936
240,383
-0.03(-2.93%)
Jul 08, 2008
0.9944
1.024
0.9883
1.024
374,549
+0.03(+2.65%)
Jul 07, 2008
0.9830
1.001
0.9724
0.9971
958,527
-0.03(-2.67%)
Jul 04, 2008
1.040
1.042
1.012
1.024
724,156
+0.00(+0.00%)
Jul 03, 2008
1.040
1.042
1.012
1.024
724,156
-0.01(-1.19%)
Jul 02, 2008
1.070
1.070
1.037
1.037
417,585
-0.03(-2.81%)
Jul 01, 2008
1.054
1.072
1.049
1.067
200,580
+0.01(+0.83%)
Jun 30, 2008
1.046
1.064
1.043
1.058
1,025,384
-0.01(-1.23%)
Jun 27, 2008
1.064
1.098
1.059
1.071
184,994
+0.01(+0.83%)
Jun 26, 2008
1.061
1.076
1.057
1.062
430,800
-0.01(-1.23%)
Jun 25, 2008
1.071
1.102
1.060
1.076
637,506
+0.02(+1.92%)
Jun 24, 2008
1.107
1.108
1.050
1.055
1,608,511
-0.06(-5.67%)
Jun 23, 2008
1.129
1.143
1.102
1.119
1,245,996
-0.03(-2.91%)
Jun 20, 2008
1.144
1.155
1.144
1.152
541,554
+0.00(+0.00%)
Jun 19, 2008
1.149
1.159
1.148
1.152
221,417
+0.01(+0.54%)
Jun 18, 2008
1.155
1.158
1.146
1.146
599,937
-0.01(-0.91%)
Jun 17, 2008
1.145
1.180
1.143
1.157
489,966
+0.02(+1.78%)
Jun 16, 2008
1.144
1.146
1.135
1.136
278,927
-0.01(-0.69%)
Jun 13, 2008
1.145
1.146
1.137
1.144
205,163
+0.01(+0.46%)
Jun 12, 2008
1.143
1.161
1.128
1.139
660,782
+0.00(+0.39%)
Jun 11, 2008
1.125
1.160
1.122
1.135
711,599
-0.00(-0.08%)
Jun 10, 2008
1.139
1.150
1.103
1.135
769,971
+0.02(+1.82%)
Jun 09, 2008
1.142
1.142
1.103
1.115
975,622
-0.03(-2.35%)
Jun 06, 2008
1.156
1.156
1.133
1.142
291,620
-0.03(-2.16%)
Jun 05, 2008
1.119
1.180
1.103
1.167
597,442
+0.04(+3.44%)
Jun 04, 2008
1.135
1.140
1.113
1.128
522,407
-0.02(-1.39%)
Jun 03, 2008
1.133
1.164
1.114
1.144
700,063
+0.02(+1.57%)
Jun 02, 2008
1.169
1.173
1.103
1.127
1,774,382
-0.05(-4.05%)
May 30, 2008
1.203
1.204
1.170
1.174
799,531
-0.03(-2.20%)
May 29, 2008
1.164
1.201
1.158
1.201
999,658
+0.06(+5.09%)
May 28, 2008
1.171
1.177
1.134
1.143
978,650
-0.04(-3.79%)
May 27, 2008
1.159
1.217
1.126
1.188
1,547,667
+0.03(+2.75%)
May 26, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.00(+0.00%)
May 23, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.01(+0.85%)
May 22, 2008
1.138
1.158
1.135
1.146
1,088,985
+0.02(+1.96%)
May 21, 2008
1.112
1.139
1.112
1.124
581,879
+0.01(+0.55%)
May 20, 2008
1.092
1.121
1.068
1.118
1,104,162
+0.03(+2.92%)
May 19, 2008
1.090
1.107
1.072
1.086
900,054
+0.01(+1.15%)
May 16, 2008
1.098
1.100
1.067
1.074
604,543
-0.03(-2.95%)
May 15, 2008
1.101
1.109
1.065
1.106
1,647,316
+0.04(+3.29%)
May 14, 2008
1.067
1.093
1.061
1.071
1,140,562
+0.03(+2.97%)
May 13, 2008
1.014
1.049
1.014
1.040
802,934
+0.03(+3.33%)
May 12, 2008
1.011
1.018
0.9980
1.007
905,328
+0.02(+2.51%)
May 09, 2008
0.9812
0.9847
0.9742
0.9821
272,484
-0.01(-0.98%)
May 08, 2008
1.014
1.017
0.9609
0.9918
897,229
-0.02(-2.17%)
May 07, 2008
0.9953
1.017
0.9830
1.014
524,551
+0.03(+2.95%)
May 06, 2008
0.9821
0.9918
0.9803
0.9847
325,558
+0.00(+0.27%)
May 05, 2008
0.9839
0.9936
0.9759
0.9821
398,971
+0.01(+1.36%)
May 02, 2008
0.9698
0.9726
0.9433
0.9689
485,633
-0.00(-0.09%)
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.