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
Mercer Intl Inc
(NQ:
MERC
)
9.500
UNCHANGED
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 29, 2011
9.125
9.161
8.777
8.814
657,821
-0.31(-3.41%)
Apr 28, 2011
9.270
9.386
8.987
9.125
423,200
-0.14(-1.49%)
Apr 27, 2011
9.603
9.639
9.219
9.263
467,427
-0.35(-3.69%)
Apr 26, 2011
9.567
9.712
9.415
9.618
290,526
+0.16(+1.68%)
Apr 25, 2011
9.762
10.05
9.422
9.458
475,973
-0.09(-0.99%)
Apr 21, 2011
9.422
9.690
9.400
9.552
412,627
+0.14(+1.54%)
Apr 20, 2011
9.516
9.668
9.335
9.407
759,112
+0.09(+0.93%)
Apr 19, 2011
9.813
9.980
9.248
9.321
1,042,418
-0.44(-4.53%)
Apr 18, 2011
9.646
9.900
9.516
9.762
444,776
-0.14(-1.46%)
Apr 15, 2011
9.958
10.13
9.813
9.907
459,561
-0.03(-0.29%)
Apr 14, 2011
9.835
9.979
9.654
9.936
380,342
+0.01(+0.07%)
Apr 13, 2011
9.683
10.13
9.683
9.929
557,441
+0.35(+3.63%)
Apr 12, 2011
9.864
9.864
9.429
9.581
744,014
-0.41(-4.06%)
Apr 11, 2011
10.70
10.82
9.893
9.987
625,160
-0.60(-5.68%)
Apr 08, 2011
10.85
10.86
10.49
10.59
427,186
-0.18(-1.68%)
Apr 07, 2011
10.81
10.86
10.41
10.77
406,468
+0.01(+0.07%)
Apr 06, 2011
10.91
11.06
10.38
10.76
992,725
-0.01(-0.13%)
Apr 05, 2011
10.58
11.00
10.57
10.78
1,118,393
+0.29(+2.76%)
Apr 04, 2011
9.914
10.82
9.777
10.49
2,099,373
+0.62(+6.31%)
Apr 01, 2011
9.922
9.922
9.813
9.864
296,953
+0.05(+0.52%)
Mar 31, 2011
9.726
9.860
9.690
9.813
302,257
+0.07(+0.74%)
Mar 30, 2011
9.741
10.07
9.690
9.741
640,851
-0.18(-1.82%)
Mar 29, 2011
9.646
9.922
9.400
9.922
507,394
+0.25(+2.62%)
Mar 28, 2011
10.11
10.13
9.523
9.668
615,735
-0.38(-3.82%)
Mar 25, 2011
10.07
10.18
9.994
10.05
468,740
+0.06(+0.58%)
Mar 24, 2011
9.770
10.09
9.596
9.994
553,830
+0.30(+3.06%)
Mar 23, 2011
9.625
9.929
9.509
9.697
284,806
+0.04(+0.37%)
Mar 22, 2011
9.748
9.885
9.618
9.661
466,490
-0.03(-0.30%)
Mar 21, 2011
9.523
9.770
9.154
9.690
448,387
+0.62(+6.87%)
Mar 18, 2011
9.161
9.357
9.038
9.067
646,937
+0.06(+0.64%)
Mar 17, 2011
8.967
9.212
8.967
9.009
384,403
+0.06(+0.65%)
Mar 16, 2011
8.973
9.328
8.872
8.951
527,332
-0.03(-0.32%)
Mar 15, 2011
8.705
9.009
8.198
8.980
963,104
-0.04(-0.48%)
Mar 14, 2011
8.958
9.074
8.763
9.024
531,135
-0.25(-2.73%)
Mar 11, 2011
8.951
9.321
8.705
9.277
726,254
+0.14(+1.59%)
Mar 10, 2011
9.502
9.502
8.995
9.132
1,593,302
-0.55(-5.68%)
Mar 09, 2011
10.09
10.09
9.661
9.683
576,959
-0.43(-4.23%)
Mar 08, 2011
10.04
10.34
9.733
10.11
738,353
+0.20(+2.05%)
Mar 07, 2011
10.18
10.24
9.704
9.907
681,353
-0.27(-2.63%)
Mar 04, 2011
10.15
10.33
10.01
10.18
899,452
+0.01(+0.07%)
Mar 03, 2011
10.00
10.65
9.965
10.17
1,252,031
+0.28(+2.78%)
Mar 02, 2011
9.675
9.980
9.509
9.893
794,925
-0.14(-1.44%)
Mar 01, 2011
10.25
10.28
9.958
10.04
1,085,778
-0.01(-0.07%)
Feb 28, 2011
10.14
10.39
9.871
10.04
914,114
+0.18(+1.84%)
Feb 25, 2011
9.813
10.10
9.719
9.864
848,428
+0.44(+4.69%)
Feb 24, 2011
8.973
9.487
8.683
9.422
1,113,659
+0.38(+4.25%)
Feb 23, 2011
9.045
9.292
8.937
9.038
1,092,944
-0.28(-3.03%)
Feb 22, 2011
9.610
9.690
9.074
9.321
1,492,417
-0.56(-5.65%)
Feb 18, 2011
10.25
10.49
9.697
9.878
2,132,869
-0.20(-1.94%)
Feb 17, 2011
9.560
10.10
9.502
10.07
1,329,679
+0.62(+6.59%)
Feb 16, 2011
9.096
9.596
9.053
9.451
1,409,616
+0.43(+4.82%)
Feb 15, 2011
9.531
9.574
8.835
9.016
3,306,803
+0.36(+4.18%)
Feb 14, 2011
8.328
8.821
8.293
8.654
1,812,993
+0.41(+4.92%)
Feb 11, 2011
7.706
8.328
7.706
8.249
1,500,216
+0.42(+5.37%)
Feb 10, 2011
7.727
7.865
7.401
7.829
1,062,544
+0.19(+2.46%)
Feb 09, 2011
7.315
7.749
7.206
7.640
1,807,285
+0.68(+9.78%)
Feb 08, 2011
7.119
7.141
6.858
6.960
957,964
-0.13(-1.84%)
Feb 07, 2011
6.721
7.177
6.503
7.090
2,433,629
+0.99(+16.27%)
Feb 04, 2011
6.091
6.178
6.045
6.098
272,278
-0.00(-0.06%)
Feb 03, 2011
6.098
6.185
6.018
6.101
234,836
-0.02(-0.30%)
Feb 02, 2011
6.134
6.257
6.082
6.120
160,423
-0.07(-1.17%)
Feb 01, 2011
6.214
6.264
6.098
6.192
284,039
+0.00(+0.00%)
Jan 31, 2011
6.120
6.322
5.949
6.192
276,439
+0.07(+1.18%)
Jan 28, 2011
6.228
6.301
6.054
6.120
189,022
-0.13(-2.09%)
Jan 27, 2011
6.257
6.330
6.156
6.250
312,233
+0.01(+0.12%)
Jan 26, 2011
6.149
6.330
6.091
6.243
256,611
+0.11(+1.77%)
Jan 25, 2011
6.047
6.134
5.873
6.134
363,885
+0.07(+1.19%)
Jan 24, 2011
5.837
6.062
5.801
6.062
319,281
+0.20(+3.46%)
Jan 21, 2011
5.569
5.895
5.439
5.859
611,575
+0.31(+5.61%)
Jan 20, 2011
6.033
6.091
5.461
5.547
1,022,535
-0.52(-8.59%)
Jan 19, 2011
6.178
6.272
6.047
6.069
336,556
-0.13(-2.16%)
Jan 18, 2011
6.112
6.221
6.112
6.203
602,757
+0.05(+0.76%)
Jan 14, 2011
6.127
6.192
6.069
6.156
173,439
+0.05(+0.83%)
Jan 13, 2011
6.134
6.272
6.025
6.105
291,869
-0.01(-0.24%)
Jan 12, 2011
6.127
6.272
6.076
6.120
297,602
+0.05(+0.84%)
Jan 11, 2011
6.149
6.337
6.054
6.069
550,043
+0.06(+0.96%)
Jan 10, 2011
5.924
6.170
5.903
6.011
776,318
+0.14(+2.34%)
Jan 07, 2011
5.591
5.931
5.547
5.873
919,939
+0.33(+5.87%)
Jan 06, 2011
5.540
5.649
5.440
5.547
221,743
-0.01(-0.26%)
Jan 05, 2011
5.555
5.576
5.395
5.562
347,095
-0.02(-0.39%)
Jan 04, 2011
5.678
5.729
5.511
5.584
291,503
-0.10(-1.78%)
Jan 03, 2011
5.620
5.772
5.620
5.685
319,651
+0.07(+1.29%)
Dec 31, 2010
5.721
5.721
5.613
5.613
158,369
-0.11(-1.90%)
Dec 30, 2010
5.779
5.830
5.700
5.721
169,526
-0.04(-0.63%)
Dec 29, 2010
5.765
5.765
5.671
5.757
257,432
+0.07(+1.15%)
Dec 28, 2010
5.786
5.786
5.678
5.692
261,899
-0.01(-0.13%)
Dec 27, 2010
5.613
5.830
5.613
5.700
376,793
+0.17(+3.15%)
Dec 23, 2010
5.605
5.642
5.504
5.526
281,578
-0.01(-0.26%)
Dec 22, 2010
5.461
5.634
5.395
5.540
1,265,324
+0.33(+6.25%)
Dec 21, 2010
5.040
5.265
5.004
5.214
571,285
+0.21(+4.20%)
Dec 20, 2010
4.845
5.033
4.809
5.004
226,885
+0.19(+3.91%)
Dec 17, 2010
4.997
4.997
4.816
4.816
120,854
-0.16(-3.20%)
Dec 16, 2010
4.744
4.990
4.744
4.975
322,262
+0.20(+4.25%)
Dec 15, 2010
4.946
5.142
4.751
4.773
488,395
-0.20(-4.08%)
Dec 14, 2010
4.954
5.026
4.896
4.975
703,635
+0.05(+1.03%)
Dec 13, 2010
4.896
5.026
4.816
4.925
862,411
+0.01(+0.15%)
Dec 10, 2010
4.925
4.961
4.867
4.917
796,336
+0.01(+0.15%)
Dec 09, 2010
4.932
4.961
4.896
4.910
437,018
-0.00(-0.03%)
Dec 08, 2010
5.026
5.062
4.881
4.912
180,848
-0.11(-2.14%)
Dec 07, 2010
5.135
5.142
4.961
5.019
249,604
-0.07(-1.42%)
Dec 06, 2010
5.214
5.214
5.012
5.091
425,533
-0.04(-0.71%)
Dec 03, 2010
5.265
5.272
5.106
5.127
1,952,336
-0.09(-1.67%)
Dec 02, 2010
5.135
5.337
5.069
5.214
1,037,197
+0.12(+2.27%)
Dec 01, 2010
5.062
5.222
5.041
5.098
769,395
+0.10(+2.03%)
Nov 30, 2010
5.004
5.069
4.859
4.997
228,208
-0.04(-0.86%)
Nov 29, 2010
4.990
5.106
4.990
5.040
391,179
+0.05(+1.02%)
Nov 26, 2010
4.917
5.106
4.917
4.990
189,950
+0.01(+0.29%)
Nov 24, 2010
4.664
4.975
4.975
4.975
1,047,634
+0.37(+8.02%)
Nov 23, 2010
4.541
4.635
4.526
4.606
187,775
+0.03(+0.63%)
Nov 22, 2010
4.432
4.722
4.432
4.577
147,459
+0.14(+3.27%)
Nov 19, 2010
4.584
4.606
4.381
4.432
378,188
-0.18(-3.92%)
Nov 18, 2010
4.541
4.649
4.526
4.613
389,511
+0.14(+3.07%)
Nov 17, 2010
4.591
4.591
4.447
4.476
271,082
-0.12(-2.52%)
Nov 16, 2010
4.512
4.620
4.447
4.591
292,792
+0.06(+1.28%)
Nov 15, 2010
4.642
4.794
4.526
4.534
496,003
-0.10(-2.19%)
Nov 12, 2010
4.859
4.896
4.599
4.635
386,487
-0.25(-5.04%)
Nov 11, 2010
4.823
5.004
4.794
4.881
640,556
-0.00(-0.04%)
Nov 10, 2010
4.888
4.954
4.780
4.883
447,216
-0.01(-0.26%)
Nov 09, 2010
5.004
5.048
4.888
4.896
492,463
-0.06(-1.17%)
Nov 08, 2010
4.809
5.069
4.707
4.954
917,107
+0.20(+4.11%)
Nov 05, 2010
4.620
4.780
4.606
4.758
594,597
+0.13(+2.82%)
Nov 04, 2010
4.468
4.693
4.360
4.628
845,098
+0.20(+4.41%)
Nov 03, 2010
4.229
4.439
4.193
4.432
1,356,898
+0.06(+1.32%)
Nov 02, 2010
4.345
4.664
4.331
4.374
2,407,757
+0.46(+11.65%)
Nov 01, 2010
3.867
3.947
3.838
3.918
592,227
+0.08(+2.08%)
Oct 29, 2010
3.838
3.911
3.831
3.838
412,098
-0.01(-0.38%)
Oct 28, 2010
3.911
3.911
3.831
3.853
264,220
-0.01(-0.19%)
Oct 27, 2010
3.824
3.882
3.824
3.860
139,888
-0.02(-0.56%)
Oct 25, 2010
3.860
3.911
3.817
3.882
174,070
+0.02(+0.56%)
Oct 22, 2010
3.875
3.875
3.809
3.860
228,140
+0.02(+0.57%)
Oct 21, 2010
3.831
3.925
3.795
3.838
250,133
+0.06(+1.53%)
Oct 20, 2010
3.744
3.809
3.722
3.780
80,033
+0.05(+1.36%)
Oct 19, 2010
3.701
3.809
3.686
3.730
180,553
-0.03(-0.77%)
Oct 18, 2010
3.759
3.759
3.650
3.759
108,108
-0.01(-0.38%)
Oct 15, 2010
3.795
3.795
3.715
3.773
56,750
+0.00(+0.00%)
Oct 14, 2010
3.773
3.788
3.686
3.773
291,825
+0.03(+0.77%)
Oct 13, 2010
3.780
3.831
3.715
3.744
81,045
+0.00(+0.00%)
Oct 12, 2010
3.751
3.751
3.657
3.744
98,083
-0.04(-0.96%)
Oct 11, 2010
3.751
3.802
3.737
3.780
120,806
+0.04(+0.97%)
Oct 08, 2010
3.679
3.751
3.623
3.744
137,640
+0.05(+1.37%)
Oct 07, 2010
3.730
3.744
3.599
3.693
248,999
-0.02(-0.58%)
Oct 06, 2010
3.636
3.722
3.607
3.715
325,745
+0.08(+2.19%)
Oct 05, 2010
3.599
3.664
3.585
3.636
454,068
+0.07(+1.83%)
Oct 04, 2010
3.672
3.708
3.549
3.570
216,297
-0.09(-2.57%)
Oct 01, 2010
3.549
3.780
3.541
3.664
368,638
+0.12(+3.48%)
Sep 30, 2010
3.527
3.599
3.498
3.541
101,353
+0.02(+0.62%)
Sep 29, 2010
3.534
3.570
3.404
3.520
126,410
-0.01(-0.21%)
Sep 28, 2010
3.592
3.744
3.512
3.527
139,594
-0.07(-2.01%)
Sep 27, 2010
3.607
3.664
3.549
3.599
287,278
+0.03(+0.81%)
Sep 24, 2010
3.556
3.679
3.534
3.570
753,438
+0.03(+0.82%)
Sep 23, 2010
3.795
3.860
3.078
3.541
891,619
-0.33(-8.60%)
Sep 22, 2010
3.918
3.940
3.875
3.875
101,228
-0.05(-1.29%)
Sep 21, 2010
3.961
3.961
3.896
3.925
152,319
+0.02(+0.56%)
Sep 20, 2010
4.056
4.056
3.896
3.903
129,183
-0.13(-3.23%)
Sep 17, 2010
3.990
4.085
3.983
4.034
181,727
-0.01(-0.18%)
Sep 15, 2010
3.911
4.142
3.809
4.041
417,081
+0.09(+2.39%)
Sep 14, 2010
3.969
3.983
3.875
3.947
99,333
-0.03(-0.73%)
Sep 13, 2010
3.976
4.027
3.947
3.976
173,734
+0.01(+0.18%)
Sep 10, 2010
3.918
3.983
3.809
3.969
120,645
+0.09(+2.43%)
Sep 09, 2010
3.947
4.005
3.867
3.875
221,576
-0.06(-1.47%)
Sep 08, 2010
3.882
3.932
3.817
3.932
163,234
+0.04(+0.93%)
Sep 07, 2010
3.867
3.925
3.838
3.896
85,818
+0.01(+0.19%)
Sep 03, 2010
3.693
3.932
3.679
3.889
389,863
+0.21(+5.71%)
Sep 02, 2010
3.693
3.722
3.650
3.679
115,623
-0.03(-0.78%)
Sep 01, 2010
3.643
3.715
3.592
3.708
138,242
+0.10(+2.81%)
Aug 31, 2010
3.708
3.737
3.556
3.607
174,385
-0.14(-3.68%)
Aug 30, 2010
3.759
3.766
3.708
3.744
162,963
+0.00(+0.00%)
Aug 27, 2010
3.657
3.780
3.636
3.744
96,945
+0.09(+2.38%)
Aug 26, 2010
3.693
3.730
3.621
3.657
162,803
-0.04(-1.17%)
Aug 25, 2010
3.643
3.730
3.614
3.701
155,613
+0.04(+0.99%)
Aug 24, 2010
3.607
3.693
3.541
3.664
428,042
+0.00(+0.00%)
Aug 23, 2010
3.766
3.793
3.585
3.664
230,086
-0.07(-1.94%)
Aug 20, 2010
3.599
3.744
3.491
3.737
515,850
+0.14(+3.82%)
Aug 19, 2010
3.672
3.817
3.585
3.599
406,032
-0.12(-3.12%)
Aug 18, 2010
3.592
3.758
3.549
3.715
482,225
+0.09(+2.60%)
Aug 17, 2010
3.570
3.621
3.527
3.621
189,780
+0.07(+1.83%)
Aug 16, 2010
3.722
3.722
3.520
3.556
445,808
-0.17(-4.47%)
Aug 13, 2010
3.657
3.795
3.585
3.722
305,748
+0.08(+2.19%)
Aug 12, 2010
3.578
3.657
3.469
3.643
451,988
+0.03(+0.80%)
Aug 11, 2010
3.788
3.802
3.614
3.614
394,983
-0.28(-7.25%)
Aug 10, 2010
3.744
4.019
3.664
3.896
846,359
+0.15(+4.06%)
Aug 09, 2010
3.614
3.759
3.592
3.744
875,041
+0.10(+2.78%)
Aug 06, 2010
3.592
3.657
3.585
3.643
355,602
-0.01(-0.40%)
Aug 05, 2010
3.693
3.693
3.585
3.657
467,068
+0.05(+1.41%)
Aug 04, 2010
3.701
3.766
3.469
3.607
1,209,596
-0.39(-9.78%)
Aug 03, 2010
3.940
4.012
3.838
3.998
378,883
+0.01(+0.36%)
Aug 02, 2010
3.918
4.027
3.867
3.983
319,633
+0.09(+2.42%)
Jul 30, 2010
3.657
3.911
3.578
3.889
338,778
+0.23(+6.34%)
Jul 29, 2010
3.643
3.751
3.636
3.657
272,517
+0.01(+0.40%)
Jul 28, 2010
3.679
3.679
3.534
3.643
156,687
-0.02(-0.59%)
Jul 27, 2010
3.686
3.693
3.541
3.664
255,765
-0.01(-0.20%)
Jul 26, 2010
3.766
3.766
3.585
3.672
165,798
+0.02(+0.60%)
Jul 23, 2010
3.462
3.693
3.389
3.650
255,334
+0.18(+5.22%)
Jul 22, 2010
3.273
3.679
3.194
3.469
437,974
+0.25(+7.64%)
Jul 21, 2010
3.273
3.324
3.114
3.223
132,657
-0.07(-2.20%)
Jul 20, 2010
3.034
3.295
2.969
3.295
261,363
+0.25(+8.33%)
Jul 19, 2010
2.977
3.057
2.861
3.042
290,138
+0.07(+2.19%)
Jul 16, 2010
3.049
3.063
2.933
2.977
191,604
-0.06(-1.91%)
Jul 15, 2010
3.071
3.071
2.940
3.034
182,121
+0.00(+0.00%)
Jul 14, 2010
3.092
3.092
2.998
3.034
262,668
-0.04(-1.18%)
Jul 13, 2010
3.237
3.237
2.969
3.071
532,208
-0.07(-2.08%)
Jul 12, 2010
2.969
3.150
2.897
3.136
334,525
+0.19(+6.39%)
Jul 09, 2010
2.940
2.977
2.861
2.948
289,165
+0.07(+2.26%)
Jul 08, 2010
3.005
3.063
2.839
2.882
226,419
-0.07(-2.45%)
Jul 07, 2010
2.868
3.027
2.752
2.955
180,592
+0.08(+2.77%)
Jul 06, 2010
3.085
3.172
2.832
2.875
235,547
-0.13(-4.34%)
Jul 02, 2010
3.107
3.252
2.897
3.005
253,416
-0.08(-2.58%)
Jul 01, 2010
2.897
3.085
2.701
3.085
527,627
+0.20(+7.04%)
Jun 30, 2010
2.991
3.034
2.882
2.882
649,383
-0.08(-2.69%)
Jun 29, 2010
3.100
3.100
2.911
2.962
583,971
-0.24(-7.47%)
Jun 25, 2010
3.150
3.317
3.150
3.201
880,773
+0.07(+2.08%)
Jun 24, 2010
3.404
3.404
3.114
3.136
519,818
-0.24(-7.08%)
Jun 23, 2010
3.462
3.592
3.317
3.375
401,520
-0.10(-2.92%)
Jun 22, 2010
3.672
3.708
3.476
3.476
271,129
-0.14(-3.81%)
Jun 21, 2010
3.650
3.737
3.549
3.614
281,820
+0.06(+1.63%)
Jun 18, 2010
3.491
3.621
3.439
3.556
215,103
+0.08(+2.29%)
Jun 17, 2010
3.657
3.657
3.447
3.476
135,879
-0.11(-2.93%)
Jun 16, 2010
3.730
3.730
3.505
3.581
309,856
-0.11(-2.85%)
Jun 15, 2010
3.498
3.744
3.447
3.686
474,547
+0.36(+10.89%)
Jun 14, 2010
3.483
3.607
3.324
3.324
333,646
-0.07(-2.13%)
Jun 11, 2010
3.433
3.476
3.273
3.397
500,715
+0.14(+4.22%)
Jun 10, 2010
3.570
3.570
3.244
3.259
1,399,712
-0.19(-5.46%)
Jun 09, 2010
3.512
3.570
3.302
3.447
425,620
+0.03(+0.85%)
Jun 08, 2010
3.418
3.541
3.259
3.418
412,342
+0.00(+0.00%)
Jun 07, 2010
3.693
3.693
3.389
3.418
539,492
-0.23(-6.35%)
Jun 04, 2010
3.730
3.730
3.607
3.650
508,649
-0.15(-4.00%)
Jun 03, 2010
3.882
3.882
3.686
3.802
462,315
-0.08(-2.05%)
Jun 02, 2010
3.817
3.925
3.696
3.882
783,526
+0.08(+2.10%)
Jun 01, 2010
3.672
3.932
3.643
3.802
747,391
+0.24(+6.71%)
May 28, 2010
3.404
3.563
3.223
3.563
643,850
+0.16(+4.68%)
May 27, 2010
3.491
3.621
3.360
3.404
323,280
+0.01(+0.21%)
May 26, 2010
3.273
3.404
3.172
3.397
418,203
+0.18(+5.63%)
May 25, 2010
3.165
3.346
3.150
3.215
574,780
-0.06(-1.98%)
May 24, 2010
3.259
3.302
3.187
3.280
391,179
+0.02(+0.66%)
May 21, 2010
3.136
3.288
3.107
3.259
477,172
+0.04(+1.12%)
May 20, 2010
3.244
3.281
3.092
3.223
857,453
-0.07(-1.98%)
May 19, 2010
3.244
3.375
3.158
3.288
1,038,181
+0.05(+1.57%)
May 18, 2010
3.237
3.360
3.187
3.237
912,054
+0.03(+0.90%)
May 17, 2010
3.244
3.281
3.107
3.208
563,152
-0.04(-1.34%)
May 14, 2010
3.346
3.375
3.215
3.252
415,296
-0.15(-4.47%)
May 13, 2010
3.273
3.462
3.266
3.404
550,944
+0.09(+2.62%)
May 12, 2010
3.382
3.454
3.259
3.317
574,381
-0.07(-2.14%)
May 11, 2010
3.324
3.389
3.187
3.389
565,516
+0.14(+4.23%)
May 10, 2010
3.244
3.440
3.194
3.252
785,531
+0.07(+2.05%)
May 07, 2010
3.230
3.288
2.984
3.187
783,070
+0.08(+2.56%)
May 06, 2010
3.491
3.621
2.354
3.107
1,068,454
-0.43(-12.27%)
May 05, 2010
3.483
3.670
3.259
3.541
1,343,388
-0.03(-0.81%)
May 04, 2010
4.099
4.099
3.454
3.570
1,554,471
-0.62(-14.85%)
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.