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
Kimball Intl Cl B
(NQ:
KBAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
10.64
10.97
10.53
10.97
79,129
+0.32(+2.97%)
Apr 27, 2006
10.71
10.79
10.54
10.65
50,987
-0.09(-0.80%)
Apr 26, 2006
10.53
10.78
10.53
10.74
82,666
+0.21(+1.98%)
Apr 25, 2006
10.64
10.71
10.40
10.53
134,249
-0.12(-1.08%)
Apr 24, 2006
10.74
10.86
10.64
10.64
131,672
-0.06(-0.54%)
Apr 21, 2006
10.75
10.75
10.64
10.70
99,042
-0.02(-0.20%)
Apr 20, 2006
10.64
10.78
10.59
10.72
88,273
+0.12(+1.15%)
Apr 19, 2006
10.53
10.69
10.51
10.60
170,566
+0.06(+0.61%)
Apr 18, 2006
10.18
10.64
10.11
10.53
247,628
+0.35(+3.46%)
Apr 17, 2006
10.30
10.32
10.11
10.18
73,726
-0.08(-0.77%)
Apr 13, 2006
10.25
10.48
10.23
10.26
51,601
+0.04(+0.42%)
Apr 12, 2006
10.35
10.43
10.18
10.22
213,572
-0.14(-1.32%)
Apr 11, 2006
10.41
10.56
10.28
10.35
107,007
-0.06(-0.55%)
Apr 10, 2006
10.32
10.56
10.25
10.41
115,616
+0.09(+0.84%)
Apr 07, 2006
10.43
10.48
10.30
10.33
151,272
-0.02(-0.21%)
Apr 06, 2006
10.31
10.41
10.27
10.35
108,728
-0.01(-0.14%)
Apr 05, 2006
10.38
10.46
10.30
10.36
152,692
-0.03(-0.28%)
Apr 04, 2006
10.43
10.62
10.28
10.39
479,902
-0.15(-1.43%)
Apr 03, 2006
10.76
10.82
10.47
10.54
163,032
-0.27(-2.53%)
Mar 31, 2006
10.79
10.81
10.64
10.81
104,719
+0.10(+0.94%)
Mar 30, 2006
10.81
10.81
10.58
10.71
74,957
-0.12(-1.06%)
Mar 29, 2006
10.64
10.84
10.64
10.83
105,843
+0.18(+1.69%)
Mar 28, 2006
10.79
10.89
10.59
10.65
54,566
-0.19(-1.79%)
Mar 27, 2006
10.89
10.89
10.79
10.84
85,711
-0.01(-0.07%)
Mar 24, 2006
10.92
10.93
10.71
10.85
171,486
-0.10(-0.92%)
Mar 23, 2006
10.86
10.95
10.78
10.95
60,911
+0.05(+0.46%)
Mar 22, 2006
10.75
10.97
10.61
10.90
111,115
+0.14(+1.34%)
Mar 21, 2006
10.90
11.04
10.73
10.76
88,940
-0.19(-1.77%)
Mar 20, 2006
10.89
10.97
10.77
10.95
103,153
+0.03(+0.26%)
Mar 17, 2006
10.75
10.94
10.58
10.92
324,684
+0.18(+1.67%)
Mar 16, 2006
10.71
10.78
10.65
10.74
92,381
+0.03(+0.27%)
Mar 15, 2006
10.45
10.71
10.43
10.71
152,312
+0.24(+2.26%)
Mar 14, 2006
10.34
10.50
10.17
10.48
67,094
+0.15(+1.46%)
Mar 13, 2006
10.43
10.50
10.30
10.33
52,420
-0.17(-1.58%)
Mar 10, 2006
10.30
10.56
10.21
10.49
65,677
+0.16(+1.53%)
Mar 09, 2006
10.24
10.38
10.24
10.33
59,130
+0.09(+0.84%)
Mar 08, 2006
10.22
10.32
10.17
10.25
71,015
+0.01(+0.07%)
Mar 07, 2006
10.28
10.38
10.17
10.24
56,588
-0.04(-0.42%)
Mar 06, 2006
10.22
10.30
10.17
10.28
102,105
-0.01(-0.14%)
Mar 03, 2006
10.18
10.75
10.15
10.30
154,261
+0.07(+0.70%)
Mar 02, 2006
10.21
10.46
10.18
10.23
133,033
-0.02(-0.21%)
Mar 01, 2006
10.21
10.26
10.16
10.25
114,603
+0.06(+0.56%)
Feb 28, 2006
10.23
10.23
10.14
10.19
112,743
-0.04(-0.35%)
Feb 27, 2006
10.23
10.24
10.17
10.23
70,610
+0.00(+0.00%)
Feb 24, 2006
10.17
10.27
10.16
10.23
132,716
+0.06(+0.57%)
Feb 23, 2006
10.17
10.25
10.16
10.17
103,402
-0.06(-0.56%)
Feb 22, 2006
10.18
10.27
10.17
10.23
97,781
+0.04(+0.42%)
Feb 21, 2006
10.19
10.26
10.15
10.18
148,620
-0.01(-0.07%)
Feb 17, 2006
10.28
10.29
10.17
10.19
62,967
-0.13(-1.25%)
Feb 16, 2006
10.14
10.32
10.14
10.32
47,839
+0.09(+0.91%)
Feb 15, 2006
10.28
10.39
10.17
10.23
138,778
-0.02(-0.21%)
Feb 14, 2006
10.23
10.35
10.18
10.25
76,430
+0.07(+0.71%)
Feb 13, 2006
10.17
10.28
10.12
10.17
137,226
+0.00(+0.00%)
Feb 10, 2006
10.17
10.29
10.16
10.17
85,663
+0.00(+0.00%)
Feb 09, 2006
10.18
10.35
10.10
10.17
116,605
+0.04(+0.43%)
Feb 08, 2006
10.21
10.38
10.02
10.13
212,543
-0.04(-0.35%)
Feb 07, 2006
10.43
10.47
10.09
10.17
136,182
-0.20(-1.94%)
Feb 06, 2006
10.07
10.47
10.07
10.37
189,525
+0.41(+4.12%)
Feb 03, 2006
10.05
10.07
9.945
9.959
69,258
-0.09(-0.93%)
Feb 02, 2006
10.07
10.13
9.887
10.05
106,546
-0.03(-0.29%)
Feb 01, 2006
10.14
10.14
9.967
10.08
164,632
-0.03(-0.28%)
Jan 31, 2006
9.945
10.11
9.930
10.11
288,175
+0.04(+0.36%)
Jan 30, 2006
10.19
10.19
9.995
10.07
99,937
-0.09(-0.85%)
Jan 27, 2006
10.24
10.32
9.953
10.16
125,513
-0.08(-0.77%)
Jan 26, 2006
9.952
10.25
9.736
10.24
136,880
+0.29(+2.89%)
Jan 25, 2006
9.902
10.00
9.815
9.952
144,719
+0.05(+0.51%)
Jan 24, 2006
9.571
9.909
9.528
9.902
232,991
+0.32(+3.38%)
Jan 23, 2006
9.204
9.607
9.204
9.578
117,512
+0.37(+3.98%)
Jan 20, 2006
9.262
9.262
9.132
9.211
258,701
+0.01(+0.08%)
Jan 19, 2006
8.945
9.211
8.837
9.204
95,962
+0.29(+3.31%)
Jan 18, 2006
8.629
8.945
8.629
8.909
116,408
+0.22(+2.57%)
Jan 17, 2006
8.629
8.694
8.571
8.686
92,997
+0.01(+0.17%)
Jan 13, 2006
8.557
8.672
8.557
8.672
88,630
+0.18(+2.12%)
Jan 12, 2006
8.557
8.557
8.449
8.492
82,328
-0.06(-0.67%)
Jan 11, 2006
8.399
8.550
8.320
8.550
75,377
+0.11(+1.28%)
Jan 10, 2006
8.269
8.507
8.205
8.442
59,037
+0.12(+1.38%)
Jan 09, 2006
8.269
8.392
8.140
8.327
38,211
+0.11(+1.31%)
Jan 06, 2006
8.233
8.255
8.133
8.219
39,848
+0.11(+1.33%)
Jan 05, 2006
8.255
8.262
8.097
8.111
93,249
-0.08(-0.95%)
Jan 04, 2006
8.057
8.226
8.025
8.189
40,614
+0.14(+1.68%)
Jan 03, 2006
7.759
8.090
7.658
8.054
182,718
+0.41(+5.36%)
Dec 30, 2005
7.622
7.795
7.586
7.644
77,996
-0.04(-0.47%)
Dec 29, 2005
7.766
7.773
7.601
7.680
136,192
-0.09(-1.20%)
Dec 28, 2005
7.838
7.917
7.680
7.773
54,514
-0.09(-1.19%)
Dec 27, 2005
7.910
7.953
7.852
7.867
89,837
-0.08(-1.00%)
Dec 23, 2005
8.010
8.010
7.931
7.946
48,552
+0.01(+0.09%)
Dec 22, 2005
7.838
7.989
7.838
7.939
71,896
+0.05(+0.64%)
Dec 21, 2005
7.716
7.895
7.716
7.888
193,550
+0.12(+1.57%)
Dec 20, 2005
7.644
7.766
7.622
7.766
92,245
+0.12(+1.60%)
Dec 19, 2005
7.615
7.708
7.557
7.644
102,605
+0.09(+1.24%)
Dec 16, 2005
7.435
7.586
7.421
7.550
670,859
+0.07(+0.96%)
Dec 15, 2005
7.406
7.493
7.370
7.478
154,889
+0.01(+0.19%)
Dec 14, 2005
7.457
7.557
7.385
7.464
88,188
-0.03(-0.38%)
Dec 13, 2005
7.421
7.529
7.421
7.493
83,714
-0.04(-0.48%)
Dec 12, 2005
7.579
7.665
7.471
7.529
52,363
-0.02(-0.29%)
Dec 09, 2005
7.478
7.637
7.478
7.550
89,191
+0.04(+0.48%)
Dec 08, 2005
7.550
7.673
7.464
7.514
63,876
-0.01(-0.19%)
Dec 07, 2005
7.694
7.759
7.486
7.529
80,313
-0.17(-2.24%)
Dec 06, 2005
7.795
7.795
7.629
7.701
37,081
-0.06(-0.83%)
Dec 05, 2005
7.716
7.802
7.601
7.766
51,996
+0.11(+1.41%)
Dec 02, 2005
7.665
7.728
7.557
7.658
62,232
+0.00(+0.00%)
Dec 01, 2005
7.788
7.788
7.478
7.658
100,286
+0.00(+0.00%)
Nov 30, 2005
7.673
7.708
7.543
7.658
72,740
+0.10(+1.33%)
Nov 29, 2005
7.608
7.716
7.521
7.557
43,650
-0.06(-0.85%)
Nov 28, 2005
7.816
7.939
7.622
7.622
74,669
-0.19(-2.39%)
Nov 25, 2005
7.874
7.874
7.766
7.809
8,163
+0.01(+0.18%)
Nov 23, 2005
7.773
8.068
7.752
7.795
96,301
-0.06(-0.73%)
Nov 22, 2005
7.967
7.967
7.708
7.852
85,992
-0.17(-2.06%)
Nov 21, 2005
7.881
8.018
7.881
8.018
109,566
+0.12(+1.46%)
Nov 18, 2005
7.910
7.924
7.831
7.903
104,409
+0.03(+0.37%)
Nov 17, 2005
7.859
7.910
7.824
7.874
68,338
+0.01(+0.09%)
Nov 16, 2005
7.867
7.903
7.831
7.867
31,583
-0.01(-0.18%)
Nov 15, 2005
7.831
8.046
7.831
7.881
234,357
+0.01(+0.09%)
Nov 14, 2005
8.126
8.126
7.845
7.874
26,625
-0.16(-1.97%)
Nov 11, 2005
8.032
8.219
8.025
8.032
46,635
-0.19(-2.36%)
Nov 10, 2005
7.982
8.255
7.802
8.226
77,999
+0.30(+3.81%)
Nov 09, 2005
7.759
8.126
7.759
7.924
343,196
+0.08(+1.01%)
Nov 08, 2005
7.903
8.010
7.694
7.845
40,431
-0.15(-1.89%)
Nov 07, 2005
8.248
8.262
7.903
7.996
61,144
-0.13(-1.59%)
Nov 04, 2005
8.341
8.341
8.003
8.126
55,927
-0.22(-2.59%)
Nov 03, 2005
8.593
8.593
8.190
8.341
24,215
-0.11(-1.28%)
Nov 02, 2005
7.910
8.449
7.910
8.449
35,794
+0.60(+7.60%)
Nov 01, 2005
7.845
7.974
7.788
7.852
27,717
-0.09(-1.09%)
Oct 31, 2005
7.989
8.082
7.831
7.939
76,968
+0.03(+0.36%)
Oct 28, 2005
7.468
7.910
7.392
7.910
71,244
+0.48(+6.49%)
Oct 27, 2005
7.500
7.651
7.421
7.428
46,210
-0.15(-1.99%)
Oct 26, 2005
7.708
7.759
7.478
7.579
53,966
-0.14(-1.77%)
Oct 25, 2005
7.845
8.039
7.550
7.716
37,125
-0.21(-2.63%)
Oct 24, 2005
7.953
8.061
7.795
7.924
69,756
-0.03(-0.36%)
Oct 21, 2005
7.737
8.133
7.737
7.953
56,496
+0.10(+1.28%)
Oct 20, 2005
7.766
7.982
7.730
7.852
40,204
+0.01(+0.09%)
Oct 19, 2005
7.378
7.895
7.378
7.845
67,632
+0.37(+5.00%)
Oct 18, 2005
7.910
7.910
7.414
7.471
63,619
-0.42(-5.29%)
Oct 17, 2005
8.075
8.104
7.816
7.888
62,214
-0.14(-1.79%)
Oct 14, 2005
8.190
8.197
7.838
8.032
73,856
-0.02(-0.27%)
Oct 13, 2005
8.032
8.097
7.874
8.054
38,080
+0.06(+0.81%)
Oct 12, 2005
8.097
8.190
7.867
7.989
49,636
-0.14(-1.68%)
Oct 11, 2005
8.161
8.399
8.111
8.126
59,703
-0.07(-0.88%)
Oct 10, 2005
8.485
8.485
8.090
8.197
38,678
-0.37(-4.28%)
Oct 07, 2005
8.399
8.600
8.284
8.564
31,841
+0.26(+3.12%)
Oct 06, 2005
8.334
8.514
8.233
8.305
39,485
-0.04(-0.43%)
Oct 05, 2005
8.550
8.550
8.334
8.341
35,797
-0.23(-2.68%)
Oct 04, 2005
8.679
8.866
8.571
8.571
31,165
-0.11(-1.24%)
Oct 03, 2005
8.614
8.888
8.614
8.679
56,832
-0.01(-0.17%)
Sep 30, 2005
8.593
8.708
8.579
8.694
52,263
-0.04(-0.49%)
Sep 29, 2005
8.650
8.794
8.514
8.737
47,112
+0.01(+0.16%)
Sep 28, 2005
8.848
8.873
8.593
8.722
49,634
-0.11(-1.22%)
Sep 27, 2005
8.866
9.003
8.816
8.830
43,051
-0.10(-1.13%)
Sep 26, 2005
9.024
9.168
8.837
8.931
32,155
+0.01(+0.16%)
Sep 23, 2005
8.916
9.046
8.722
8.916
38,630
-0.12(-1.27%)
Sep 22, 2005
9.032
9.175
8.672
9.032
41,764
+0.02(+0.24%)
Sep 21, 2005
9.276
9.370
8.902
9.010
80,265
-0.35(-3.76%)
Sep 20, 2005
9.326
9.657
9.204
9.362
46,131
+0.13(+1.40%)
Sep 19, 2005
9.384
9.643
9.197
9.233
18,824
-0.26(-2.73%)
Sep 16, 2005
9.298
9.556
9.125
9.492
161,469
+0.28(+3.04%)
Sep 15, 2005
9.521
9.729
9.132
9.211
44,877
-0.23(-2.44%)
Sep 14, 2005
9.556
9.585
9.427
9.441
35,740
-0.04(-0.45%)
Sep 13, 2005
9.614
9.614
9.427
9.485
28,394
-0.27(-2.80%)
Sep 12, 2005
9.262
9.851
9.154
9.758
53,719
+0.41(+4.38%)
Sep 09, 2005
9.269
9.348
9.010
9.348
50,163
+0.10(+1.09%)
Sep 08, 2005
9.190
9.247
8.881
9.247
43,070
+0.01(+0.16%)
Sep 07, 2005
9.154
9.262
9.024
9.233
33,240
+0.04(+0.39%)
Sep 06, 2005
9.125
9.262
9.024
9.197
26,774
+0.14(+1.51%)
Sep 02, 2005
9.348
9.427
8.981
9.060
34,148
-0.37(-3.96%)
Sep 01, 2005
9.168
9.441
9.082
9.434
41,913
+0.35(+3.80%)
Aug 31, 2005
8.909
9.334
8.773
9.089
82,368
+0.12(+1.28%)
Aug 30, 2005
8.909
8.981
8.751
8.974
37,029
+0.06(+0.65%)
Aug 29, 2005
8.737
8.916
8.672
8.916
20,865
+0.03(+0.32%)
Aug 26, 2005
8.830
8.902
8.701
8.888
34,794
-0.07(-0.80%)
Aug 25, 2005
8.938
9.096
8.809
8.960
25,069
-0.06(-0.64%)
Aug 24, 2005
9.103
9.326
9.010
9.017
28,102
-0.04(-0.48%)
Aug 23, 2005
9.211
9.247
8.823
9.060
30,311
-0.04(-0.40%)
Aug 22, 2005
9.003
9.157
8.809
9.096
81,356
+0.22(+2.51%)
Aug 19, 2005
8.794
8.902
8.794
8.873
26,520
+0.00(+0.00%)
Aug 18, 2005
8.643
8.952
8.643
8.873
27,528
+0.15(+1.73%)
Aug 17, 2005
8.809
8.924
8.715
8.722
25,096
-0.06(-0.66%)
Aug 16, 2005
9.017
9.132
8.773
8.780
23,597
-0.37(-4.01%)
Aug 15, 2005
9.003
9.190
9.003
9.147
28,251
+0.05(+0.55%)
Aug 12, 2005
9.456
9.521
9.089
9.096
62,819
-0.48(-5.03%)
Aug 11, 2005
9.348
9.636
9.348
9.578
24,724
+0.24(+2.62%)
Aug 10, 2005
9.312
9.672
9.312
9.334
39,407
+0.05(+0.54%)
Aug 09, 2005
9.132
9.305
9.132
9.283
15,278
+0.06(+0.70%)
Aug 08, 2005
9.240
9.441
9.197
9.219
30,893
-0.07(-0.77%)
Aug 05, 2005
9.506
9.578
9.290
9.290
82,744
-0.22(-2.27%)
Aug 04, 2005
9.952
9.952
9.506
9.506
44,775
-0.38(-3.85%)
Aug 03, 2005
9.722
9.981
9.722
9.887
17,343
+0.00(+0.00%)
Aug 02, 2005
9.521
9.887
9.456
9.887
81,535
+0.38(+4.01%)
Aug 01, 2005
9.657
9.808
9.262
9.506
123,399
-0.19(-1.93%)
Jul 29, 2005
9.600
9.844
9.600
9.693
26,944
+0.03(+0.30%)
Jul 28, 2005
9.585
9.743
9.571
9.664
31,308
+0.04(+0.37%)
Jul 27, 2005
9.995
10.01
9.528
9.628
60,539
-0.32(-3.18%)
Jul 26, 2005
9.815
9.988
9.693
9.945
19,306
+0.23(+2.37%)
Jul 25, 2005
9.894
10.02
9.715
9.715
32,796
-0.29(-2.95%)
Jul 22, 2005
9.614
10.01
9.614
10.01
43,225
+0.34(+3.49%)
Jul 21, 2005
9.916
10.04
9.600
9.672
56,154
-0.37(-3.65%)
Jul 20, 2005
9.830
10.06
9.556
10.04
30,240
+0.09(+0.87%)
Jul 19, 2005
9.643
9.995
9.592
9.952
11,142
+0.34(+3.52%)
Jul 18, 2005
9.880
9.880
9.614
9.614
78,051
-0.28(-2.83%)
Jul 15, 2005
9.600
10.04
9.535
9.894
50,551
+0.18(+1.85%)
Jul 14, 2005
9.887
10.06
9.700
9.715
22,958
-0.27(-2.74%)
Jul 13, 2005
10.12
10.12
9.844
9.988
14,645
-0.07(-0.71%)
Jul 12, 2005
10.21
10.21
9.995
10.06
39,741
-0.01(-0.07%)
Jul 11, 2005
9.945
10.31
9.779
10.07
108,178
+0.19(+1.89%)
Jul 08, 2005
9.830
9.959
9.657
9.880
77,442
+0.04(+0.44%)
Jul 07, 2005
9.851
10.02
9.765
9.837
131,591
-0.12(-1.16%)
Jul 06, 2005
9.974
10.07
9.772
9.952
60,850
-0.14(-1.42%)
Jul 05, 2005
9.449
10.28
9.326
10.10
123,214
+0.58(+6.12%)
Jul 01, 2005
9.485
9.743
9.262
9.513
49,230
+0.02(+0.23%)
Jun 30, 2005
9.535
9.779
9.449
9.492
53,944
+0.01(+0.08%)
Jun 29, 2005
9.614
9.614
9.420
9.485
45,950
-0.01(-0.08%)
Jun 28, 2005
9.334
9.492
9.197
9.492
50,833
+0.14(+1.54%)
Jun 27, 2005
9.240
9.362
9.039
9.348
36,188
+0.08(+0.85%)
Jun 24, 2005
9.247
9.269
8.765
9.269
163,737
+0.14(+1.50%)
Jun 23, 2005
9.556
9.607
9.132
9.132
48,726
-0.48(-5.01%)
Jun 22, 2005
9.686
9.873
9.556
9.614
29,958
-0.06(-0.67%)
Jun 21, 2005
9.866
9.880
9.672
9.679
45,236
-0.07(-0.74%)
Jun 20, 2005
9.751
9.844
9.693
9.751
53,560
-0.07(-0.73%)
Jun 17, 2005
9.729
9.837
9.592
9.823
265,992
+0.17(+1.79%)
Jun 16, 2005
9.456
9.679
9.326
9.650
60,362
+0.09(+0.90%)
Jun 15, 2005
9.405
9.592
9.370
9.564
64,051
+0.16(+1.68%)
Jun 14, 2005
9.334
9.427
9.204
9.405
62,666
+0.08(+0.85%)
Jun 13, 2005
9.204
9.326
9.175
9.326
48,206
+0.05(+0.54%)
Jun 10, 2005
9.276
9.298
9.161
9.276
29,627
+0.04(+0.47%)
Jun 09, 2005
8.988
9.298
8.895
9.233
114,205
+0.20(+2.23%)
Jun 08, 2005
9.089
9.247
8.996
9.032
38,786
-0.09(-1.02%)
Jun 07, 2005
9.118
9.334
9.118
9.125
75,810
+0.03(+0.32%)
Jun 06, 2005
9.075
9.197
9.024
9.096
191,573
+0.09(+1.04%)
Jun 03, 2005
8.988
9.089
8.967
9.003
200,163
-0.01(-0.16%)
Jun 02, 2005
8.931
9.161
8.816
9.017
45,931
-0.04(-0.44%)
Jun 01, 2005
8.924
9.190
8.837
9.057
51,887
+0.21(+2.40%)
May 31, 2005
8.909
8.981
8.823
8.845
138,369
+0.02(+0.24%)
May 27, 2005
8.701
8.873
8.629
8.823
158,644
+0.09(+0.99%)
May 26, 2005
8.622
8.794
8.622
8.737
57,635
+0.18(+2.10%)
May 25, 2005
8.787
8.794
8.507
8.557
90,828
-0.12(-1.33%)
May 24, 2005
8.629
8.722
8.629
8.672
63,971
+0.01(+0.08%)
May 23, 2005
8.708
8.751
8.636
8.665
161,800
+0.04(+0.42%)
May 20, 2005
8.722
8.722
8.622
8.629
32,422
+0.01(+0.17%)
May 19, 2005
8.535
8.701
8.269
8.614
81,331
-0.09(-0.99%)
May 18, 2005
8.672
8.765
8.650
8.701
50,759
+0.11(+1.26%)
May 17, 2005
8.607
8.629
8.485
8.593
27,883
-0.04(-0.42%)
May 16, 2005
8.097
8.665
8.097
8.629
70,793
+0.56(+6.95%)
May 13, 2005
8.298
8.392
8.068
8.068
45,903
-0.14(-1.67%)
May 12, 2005
8.499
8.600
8.190
8.205
33,109
-0.29(-3.47%)
May 11, 2005
8.593
8.622
8.363
8.499
47,654
+0.02(+0.25%)
May 10, 2005
8.499
8.672
8.449
8.478
33,369
-0.15(-1.75%)
May 09, 2005
8.535
8.650
8.514
8.629
89,155
+0.16(+1.87%)
May 06, 2005
8.701
8.701
8.428
8.471
55,401
-0.18(-2.08%)
May 05, 2005
8.629
8.650
8.413
8.650
90,964
+0.06(+0.67%)
May 04, 2005
8.514
8.686
8.406
8.593
74,600
+0.10(+1.19%)
May 03, 2005
8.658
8.773
8.428
8.492
103,141
-0.11(-1.25%)
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.