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
)
8.920
-0.400 (-4.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2013
4.555
4.613
4.425
4.555
0
-0.01(-0.16%)
Apr 29, 2013
4.577
4.635
4.519
4.563
121,710
-0.04(-0.79%)
Apr 26, 2013
4.628
4.628
4.439
4.599
55,119
-0.05(-1.09%)
Apr 25, 2013
4.751
4.751
4.570
4.649
0
-0.08(-1.68%)
Apr 24, 2013
4.628
4.773
4.613
4.729
0
+0.13(+2.83%)
Apr 23, 2013
4.649
4.649
4.526
4.599
395,270
-0.02(-0.47%)
Apr 22, 2013
4.678
4.678
4.580
4.620
23,738
-0.05(-1.09%)
Apr 19, 2013
4.744
4.780
4.635
4.671
59,104
-0.12(-2.42%)
Apr 18, 2013
4.881
4.907
4.736
4.787
126,452
-0.07(-1.34%)
Apr 17, 2013
4.657
4.852
4.599
4.852
196,746
-0.01(-0.15%)
Apr 16, 2013
4.751
4.867
4.678
4.859
243,751
+0.12(+2.44%)
Apr 15, 2013
4.910
4.997
4.620
4.744
341,514
-0.22(-4.38%)
Apr 12, 2013
4.874
5.004
4.874
4.961
91,930
-0.04(-0.72%)
Apr 11, 2013
4.983
5.033
4.867
4.997
110,354
+0.01(+0.29%)
Apr 10, 2013
4.954
4.983
4.910
4.983
54,022
+0.05(+1.03%)
Apr 09, 2013
4.765
4.932
4.707
4.932
358,445
+0.20(+4.13%)
Apr 08, 2013
4.780
4.838
4.707
4.736
235,942
-0.02(-0.46%)
Apr 05, 2013
4.722
4.823
4.722
4.758
75,067
-0.03(-0.61%)
Apr 04, 2013
4.881
4.910
4.773
4.787
37,061
-0.12(-2.36%)
Apr 03, 2013
4.939
4.946
4.838
4.903
49,018
-0.07(-1.31%)
Apr 02, 2013
4.925
4.975
4.823
4.968
46,837
+0.09(+1.78%)
Apr 01, 2013
4.997
5.033
4.744
4.881
136,452
-0.12(-2.46%)
Mar 28, 2013
4.983
5.033
4.852
5.004
83,543
+0.01(+0.29%)
Mar 27, 2013
5.019
5.019
4.896
4.990
32,048
-0.05(-1.01%)
Mar 26, 2013
5.098
5.098
4.961
5.040
92,477
-0.07(-1.42%)
Mar 25, 2013
5.077
5.172
5.012
5.113
32,356
+0.02(+0.43%)
Mar 22, 2013
5.178
5.222
5.069
5.091
50,220
-0.05(-0.99%)
Mar 21, 2013
5.062
5.156
5.026
5.142
99,537
+0.05(+1.00%)
Mar 20, 2013
4.968
5.098
4.914
5.091
56,850
+0.11(+2.18%)
Mar 19, 2013
4.997
5.026
4.888
4.983
66,818
-0.05(-1.01%)
Mar 18, 2013
4.946
5.069
4.939
5.033
21,332
+0.06(+1.16%)
Mar 15, 2013
5.084
5.084
4.961
4.975
60,287
-0.13(-2.55%)
Mar 14, 2013
5.142
5.142
5.033
5.106
33,769
-0.01(-0.28%)
Mar 13, 2013
5.055
5.149
5.033
5.120
37,560
+0.04(+0.86%)
Mar 12, 2013
5.178
5.178
5.026
5.077
67,310
-0.14(-2.64%)
Mar 11, 2013
5.265
5.279
5.135
5.214
37,236
-0.07(-1.37%)
Mar 08, 2013
5.214
5.316
5.127
5.287
56,043
+0.07(+1.39%)
Mar 07, 2013
5.156
5.251
5.120
5.214
40,850
+0.07(+1.41%)
Mar 06, 2013
5.164
5.164
4.997
5.142
105,777
-0.04(-0.84%)
Mar 05, 2013
5.171
5.214
5.118
5.185
26,963
+0.01(+0.28%)
Mar 04, 2013
5.113
5.193
5.033
5.171
57,432
+0.04(+0.85%)
Mar 01, 2013
5.222
5.279
5.098
5.127
90,531
-0.14(-2.61%)
Feb 28, 2013
5.120
5.287
5.077
5.265
78,064
+0.14(+2.83%)
Feb 27, 2013
5.120
5.251
5.055
5.120
124,930
-0.01(-0.28%)
Feb 26, 2013
5.120
5.156
5.040
5.135
103,265
+0.00(+0.00%)
Feb 25, 2013
5.142
5.156
5.012
5.135
135,109
-0.02(-0.42%)
Feb 22, 2013
5.294
5.359
5.113
5.156
174,690
-0.12(-2.20%)
Feb 21, 2013
5.207
5.308
5.160
5.272
219,368
+0.09(+1.82%)
Feb 20, 2013
5.178
5.214
5.106
5.178
495,006
+0.00(+0.00%)
Feb 19, 2013
5.178
5.207
5.077
5.178
79,518
+0.02(+0.42%)
Feb 15, 2013
5.149
5.185
5.069
5.156
62,350
+0.00(+0.00%)
Feb 14, 2013
5.135
5.261
4.990
5.156
94,795
-0.05(-0.97%)
Feb 13, 2013
5.207
5.258
5.084
5.207
77,326
+0.01(+0.28%)
Feb 12, 2013
5.135
5.229
5.098
5.193
26,568
+0.07(+1.27%)
Feb 11, 2013
5.251
5.279
5.106
5.127
63,335
-0.09(-1.80%)
Feb 08, 2013
4.983
5.308
4.983
5.222
110,107
+0.24(+4.80%)
Feb 07, 2013
5.062
5.077
4.946
4.983
45,068
-0.10(-1.99%)
Feb 06, 2013
5.069
5.149
5.048
5.084
83,363
+0.03(+0.57%)
Feb 04, 2013
5.040
5.142
5.040
5.055
57,579
+0.01(+0.14%)
Feb 01, 2013
5.106
5.113
4.903
5.048
238,033
-0.01(-0.29%)
Jan 31, 2013
5.026
5.149
4.983
5.062
54,996
+0.04(+0.72%)
Jan 30, 2013
5.142
5.142
4.975
5.026
81,697
-0.10(-1.98%)
Jan 29, 2013
5.004
5.243
4.983
5.127
193,758
+0.11(+2.16%)
Jan 28, 2013
5.084
5.098
4.917
5.019
79,627
-0.06(-1.14%)
Jan 25, 2013
5.004
5.135
4.968
5.077
146,748
-0.07(-1.27%)
Jan 24, 2013
4.983
5.171
4.932
5.142
242,237
+0.17(+3.50%)
Jan 23, 2013
4.881
4.968
4.852
4.968
359,548
+0.12(+2.39%)
Jan 22, 2013
4.990
4.990
4.744
4.852
149,150
-0.11(-2.19%)
Jan 18, 2013
4.888
4.975
4.816
4.961
197,268
+0.10(+2.09%)
Jan 17, 2013
4.801
4.939
4.801
4.859
82,032
+0.08(+1.67%)
Jan 16, 2013
4.830
4.865
4.707
4.780
203,826
-0.07(-1.35%)
Jan 15, 2013
4.780
4.874
4.758
4.845
120,056
+0.03(+0.60%)
Jan 14, 2013
4.954
4.954
4.780
4.816
69,566
-0.16(-3.20%)
Jan 11, 2013
4.990
5.026
4.859
4.975
51,892
+0.01(+0.29%)
Jan 10, 2013
5.048
5.048
4.830
4.961
499,357
-0.09(-1.86%)
Jan 09, 2013
5.040
5.084
4.932
5.055
101,213
+0.05(+1.01%)
Jan 08, 2013
5.207
5.214
5.004
5.004
81,940
-0.24(-4.56%)
Jan 07, 2013
5.279
5.352
5.185
5.243
50,286
-0.09(-1.63%)
Jan 04, 2013
5.366
5.395
5.272
5.330
129,516
+0.01(+0.14%)
Jan 03, 2013
5.374
5.374
5.251
5.323
95,444
-0.04(-0.81%)
Jan 02, 2013
5.403
5.424
5.164
5.366
253,539
+0.20(+3.93%)
Dec 31, 2012
5.127
5.214
5.069
5.164
35,908
+0.01(+0.14%)
Dec 28, 2012
5.149
5.207
5.004
5.156
95,911
-0.03(-0.56%)
Dec 27, 2012
5.301
5.301
5.084
5.185
48,923
-0.14(-2.59%)
Dec 26, 2012
5.222
5.330
5.127
5.323
24,989
+0.07(+1.38%)
Dec 24, 2012
5.395
5.432
5.178
5.251
27,489
-0.12(-2.29%)
Dec 21, 2012
5.366
5.432
5.251
5.374
128,504
-0.05(-0.93%)
Dec 20, 2012
5.156
5.432
5.084
5.424
156,167
+0.28(+5.49%)
Dec 19, 2012
5.098
5.156
5.069
5.142
31,840
+0.05(+1.00%)
Dec 18, 2012
5.019
5.127
4.968
5.091
144,455
+0.07(+1.30%)
Dec 17, 2012
4.838
5.040
4.838
5.026
83,365
+0.17(+3.58%)
Dec 14, 2012
4.664
4.888
4.548
4.852
48,114
+0.17(+3.55%)
Dec 13, 2012
4.758
4.765
4.613
4.686
31,834
-0.06(-1.22%)
Dec 12, 2012
4.830
4.830
4.693
4.744
38,204
-0.04(-0.76%)
Dec 11, 2012
4.809
4.809
4.657
4.780
41,724
+0.00(+0.00%)
Dec 10, 2012
4.715
4.780
4.635
4.780
64,352
+0.08(+1.69%)
Dec 07, 2012
4.765
4.765
4.620
4.700
310,822
-0.07(-1.37%)
Dec 06, 2012
4.765
4.787
4.678
4.765
45,707
+0.01(+0.15%)
Dec 05, 2012
4.917
4.917
4.715
4.758
61,715
-0.14(-2.81%)
Dec 04, 2012
5.062
5.062
4.838
4.896
79,794
-0.13(-2.59%)
Nov 30, 2012
4.975
5.048
4.830
5.026
128,331
+0.04(+0.87%)
Nov 29, 2012
4.954
4.997
4.852
4.983
51,382
+0.03(+0.58%)
Nov 28, 2012
4.925
4.961
4.715
4.954
83,972
+0.00(+0.00%)
Nov 27, 2012
4.830
4.986
4.785
4.954
31,577
+0.15(+3.17%)
Nov 26, 2012
4.896
4.932
4.780
4.802
88,216
-0.14(-2.79%)
Nov 23, 2012
4.910
5.048
4.686
4.939
52,212
+0.05(+1.04%)
Nov 21, 2012
4.678
4.925
4.628
4.888
148,368
+0.21(+4.49%)
Nov 20, 2012
4.563
4.715
4.497
4.678
180,480
+0.10(+2.22%)
Nov 19, 2012
4.693
4.715
4.476
4.577
1,605,507
-0.12(-2.62%)
Nov 16, 2012
4.722
4.874
4.664
4.700
71,985
-0.05(-1.07%)
Nov 15, 2012
4.845
4.845
4.657
4.751
80,672
-0.13(-2.67%)
Nov 14, 2012
4.983
4.983
4.809
4.881
83,883
-0.07(-1.32%)
Nov 13, 2012
4.939
4.975
4.859
4.946
64,198
-0.09(-1.87%)
Nov 12, 2012
5.091
5.135
4.932
5.040
77,975
-0.04(-0.71%)
Nov 09, 2012
5.156
5.243
5.069
5.077
48,400
-0.05(-0.99%)
Nov 08, 2012
5.142
5.164
5.091
5.127
49,781
-0.04(-0.83%)
Nov 07, 2012
5.156
5.171
5.026
5.171
89,416
-0.01(-0.15%)
Nov 06, 2012
5.200
5.251
5.098
5.178
25,575
+0.01(+0.28%)
Nov 05, 2012
5.178
5.200
5.098
5.164
63,477
+0.01(+0.28%)
Nov 02, 2012
5.178
5.207
5.033
5.149
72,365
-0.02(-0.42%)
Nov 01, 2012
5.040
5.214
5.040
5.171
337,675
+0.11(+2.15%)
Oct 31, 2012
5.345
5.345
5.033
5.062
38,392
-0.25(-4.77%)
Oct 26, 2012
5.142
5.316
5.316
5.316
139,324
+0.17(+3.38%)
Oct 25, 2012
5.062
5.171
4.961
5.142
72,565
+0.09(+1.72%)
Oct 24, 2012
5.026
5.069
4.975
5.055
47,160
-0.05(-0.99%)
Oct 23, 2012
5.279
5.345
5.012
5.106
732,143
-0.31(-5.75%)
Oct 19, 2012
5.403
5.432
5.301
5.417
41,119
+0.02(+0.40%)
Oct 18, 2012
5.518
5.649
5.308
5.395
173,426
-0.14(-2.61%)
Oct 17, 2012
5.555
5.569
5.345
5.540
50,058
+0.04(+0.66%)
Oct 16, 2012
5.345
5.613
5.254
5.504
111,718
+0.21(+3.97%)
Oct 15, 2012
5.337
5.337
5.178
5.294
77,114
-0.04(-0.81%)
Oct 12, 2012
5.287
5.432
5.272
5.337
28,638
+0.02(+0.41%)
Oct 11, 2012
5.308
5.381
5.279
5.316
23,342
+0.02(+0.41%)
Oct 10, 2012
5.359
5.359
5.193
5.294
55,242
-0.08(-1.48%)
Oct 09, 2012
5.345
5.381
5.142
5.374
66,749
+0.05(+0.95%)
Oct 08, 2012
5.446
5.446
5.236
5.323
93,065
-0.14(-2.52%)
Oct 05, 2012
5.453
5.613
5.417
5.461
107,414
-0.01(-0.13%)
Oct 04, 2012
5.453
5.526
5.403
5.468
79,642
-0.01(-0.13%)
Oct 03, 2012
5.504
5.504
5.374
5.475
87,890
+0.02(+0.40%)
Oct 02, 2012
5.424
5.576
5.388
5.453
174,806
+0.15(+2.87%)
Oct 01, 2012
5.403
5.403
5.193
5.301
117,496
-0.10(-1.88%)
Sep 28, 2012
5.243
5.439
5.229
5.403
261,758
+0.16(+3.04%)
Sep 27, 2012
5.214
5.352
5.214
5.243
116,218
+0.05(+0.98%)
Sep 26, 2012
5.193
5.395
5.048
5.193
163,079
-0.01(-0.14%)
Sep 25, 2012
5.004
5.403
4.935
5.200
209,410
+0.20(+4.06%)
Sep 24, 2012
4.838
5.033
4.613
4.997
200,197
+0.11(+2.22%)
Sep 21, 2012
4.606
4.903
4.577
4.888
288,193
+0.32(+6.97%)
Sep 20, 2012
4.526
4.591
4.461
4.570
30,977
+0.03(+0.64%)
Sep 19, 2012
4.584
4.591
4.468
4.541
314,684
-0.02(-0.48%)
Sep 18, 2012
4.483
4.620
4.360
4.563
470,928
+0.08(+1.78%)
Sep 17, 2012
4.686
4.686
4.454
4.483
72,391
-0.25(-5.21%)
Sep 14, 2012
4.649
4.736
4.570
4.729
117,276
+0.09(+2.03%)
Sep 13, 2012
4.534
4.649
4.404
4.635
101,638
+0.09(+2.07%)
Sep 12, 2012
4.563
4.599
4.447
4.541
90,926
-0.01(-0.32%)
Sep 11, 2012
4.657
4.657
4.534
4.555
63,094
-0.07(-1.56%)
Sep 10, 2012
4.599
4.707
4.577
4.628
101,253
-0.06(-1.24%)
Sep 07, 2012
4.505
4.787
4.505
4.686
375,219
+0.19(+4.19%)
Sep 06, 2012
4.490
4.555
4.439
4.497
215,122
+0.03(+0.65%)
Sep 05, 2012
4.519
4.519
4.432
4.468
84,062
-0.02(-0.48%)
Sep 04, 2012
4.432
4.519
4.384
4.490
141,820
+0.09(+1.97%)
Aug 31, 2012
4.468
4.468
4.360
4.403
83,729
-0.04(-0.82%)
Aug 30, 2012
4.461
4.512
4.410
4.439
218,526
-0.04(-0.81%)
Aug 29, 2012
4.541
4.548
4.429
4.476
301,553
-0.04(-0.80%)
Aug 27, 2012
4.526
4.548
4.468
4.512
164,267
-0.01(-0.16%)
Aug 24, 2012
4.410
4.541
4.403
4.519
153,376
+0.04(+0.81%)
Aug 23, 2012
4.519
4.534
4.454
4.483
61,527
-0.07(-1.43%)
Aug 22, 2012
4.381
4.584
4.244
4.548
118,410
+0.17(+3.80%)
Aug 21, 2012
4.345
4.476
4.302
4.381
72,904
+0.07(+1.51%)
Aug 20, 2012
4.512
4.534
4.251
4.316
108,605
-0.23(-5.10%)
Aug 17, 2012
4.512
4.584
4.439
4.548
72,416
+0.03(+0.64%)
Aug 16, 2012
4.483
4.577
4.360
4.519
92,299
+0.04(+0.97%)
Aug 15, 2012
4.280
4.555
4.164
4.476
171,637
+0.21(+4.92%)
Aug 14, 2012
4.280
4.324
4.193
4.266
62,331
-0.01(-0.34%)
Aug 13, 2012
4.208
4.331
4.208
4.280
90,936
+0.08(+1.90%)
Aug 10, 2012
4.222
4.222
4.092
4.200
128,005
-0.04(-0.85%)
Aug 09, 2012
4.106
4.266
4.099
4.237
73,061
+0.11(+2.63%)
Aug 08, 2012
4.142
4.171
4.063
4.128
80,426
-0.06(-1.38%)
Aug 07, 2012
3.990
4.186
3.990
4.186
81,028
+0.20(+4.90%)
Aug 06, 2012
3.860
4.041
3.824
3.990
70,936
+0.15(+3.96%)
Aug 03, 2012
3.766
3.882
3.657
3.838
183,761
+0.12(+3.11%)
Aug 02, 2012
3.693
3.795
3.693
3.722
52,186
-0.01(-0.19%)
Aug 01, 2012
3.831
3.838
3.701
3.730
366,371
-0.07(-1.72%)
Jul 31, 2012
3.722
3.838
3.686
3.795
79,620
+0.07(+1.75%)
Jul 30, 2012
3.802
3.875
3.715
3.730
156,142
-0.07(-1.90%)
Jul 27, 2012
3.751
3.865
3.715
3.802
30,515
+0.05(+1.35%)
Jul 26, 2012
3.824
3.831
3.722
3.751
205,933
-0.04(-0.96%)
Jul 25, 2012
3.903
3.903
3.730
3.788
30,348
-0.08(-2.06%)
Jul 24, 2012
3.918
3.940
3.766
3.867
51,697
-0.08(-2.02%)
Jul 23, 2012
4.070
4.106
3.925
3.947
42,672
-0.20(-4.89%)
Jul 20, 2012
4.186
4.215
4.099
4.150
97,812
-0.07(-1.55%)
Jul 19, 2012
4.092
4.345
4.048
4.215
170,472
+0.15(+3.74%)
Jul 18, 2012
3.925
4.070
3.903
4.063
88,057
+0.12(+2.94%)
Jul 17, 2012
3.954
3.954
3.751
3.947
224,958
-0.01(-0.37%)
Jul 16, 2012
4.164
4.164
3.947
3.961
135,961
-0.22(-5.36%)
Jul 13, 2012
4.142
4.309
4.095
4.186
84,492
+0.04(+0.87%)
Jul 12, 2012
4.157
4.208
4.099
4.150
54,765
-0.01(-0.35%)
Jul 11, 2012
4.193
4.229
4.146
4.164
25,151
-0.01(-0.35%)
Jul 10, 2012
4.287
4.367
4.157
4.179
117,508
-0.06(-1.37%)
Jul 09, 2012
4.302
4.302
4.158
4.237
51,844
-0.07(-1.52%)
Jul 06, 2012
4.315
4.367
4.266
4.302
51,066
-0.04(-1.00%)
Jul 05, 2012
4.338
4.403
4.295
4.345
80,159
+0.00(+0.00%)
Jul 03, 2012
4.135
4.454
4.135
4.345
110,690
+0.24(+5.82%)
Jul 02, 2012
4.150
4.251
4.092
4.106
115,645
-0.03(-0.70%)
Jun 29, 2012
4.244
4.273
4.099
4.135
70,670
+0.00(+0.00%)
Jun 28, 2012
4.074
4.150
4.019
4.135
149,598
+0.03(+0.71%)
Jun 27, 2012
4.157
4.222
4.070
4.106
146,358
-0.07(-1.73%)
Jun 26, 2012
4.164
4.186
4.099
4.179
30,803
+0.03(+0.70%)
Jun 25, 2012
4.171
4.190
4.128
4.150
55,702
-0.09(-2.22%)
Jun 22, 2012
4.229
4.287
4.157
4.244
38,876
+0.04(+1.03%)
Jun 21, 2012
4.410
4.410
4.157
4.200
71,415
-0.21(-4.76%)
Jun 20, 2012
4.439
4.461
4.360
4.410
23,099
-0.03(-0.65%)
Jun 19, 2012
4.273
4.476
4.215
4.439
102,160
+0.20(+4.79%)
Jun 18, 2012
4.258
4.324
4.229
4.237
53,177
-0.08(-1.85%)
Jun 15, 2012
4.266
4.345
4.085
4.316
70,496
+0.05(+1.19%)
Jun 14, 2012
4.215
4.360
4.200
4.266
120,039
+0.04(+1.03%)
Jun 13, 2012
4.222
4.280
4.200
4.222
197,677
+0.00(+0.00%)
Jun 12, 2012
4.251
4.273
4.171
4.222
93,355
+0.00(+0.00%)
Jun 11, 2012
4.309
4.331
4.193
4.222
103,275
-0.06(-1.35%)
Jun 08, 2012
4.302
4.316
4.208
4.280
82,402
-0.06(-1.34%)
Jun 07, 2012
4.461
4.577
4.309
4.338
80,403
-0.08(-1.80%)
Jun 06, 2012
4.295
4.519
4.295
4.418
128,512
+0.17(+4.10%)
Jun 05, 2012
4.244
4.302
4.179
4.244
341,050
+0.01(+0.17%)
Jun 04, 2012
4.461
4.461
4.186
4.237
443,086
-0.21(-4.72%)
Jun 01, 2012
4.577
4.784
4.360
4.447
336,917
-0.24(-5.10%)
May 31, 2012
4.671
4.686
4.439
4.686
394,563
+0.01(+0.15%)
May 30, 2012
4.693
4.736
4.591
4.678
133,914
-0.09(-1.97%)
May 29, 2012
4.635
4.802
4.635
4.773
248,034
+0.17(+3.78%)
May 25, 2012
4.628
4.628
4.555
4.599
60,725
-0.05(-1.09%)
May 24, 2012
4.903
4.903
4.512
4.649
396,488
-0.21(-4.32%)
May 23, 2012
4.403
4.888
4.396
4.859
684,796
+0.20(+4.19%)
May 22, 2012
4.729
4.729
4.599
4.664
187,921
-0.07(-1.38%)
May 21, 2012
4.649
4.765
4.628
4.729
218,439
+0.09(+1.87%)
May 18, 2012
4.642
4.700
4.537
4.642
265,069
-0.02(-0.47%)
May 17, 2012
4.758
4.758
4.570
4.664
380,896
-0.08(-1.68%)
May 16, 2012
4.758
4.823
4.613
4.744
438,681
+0.01(+0.31%)
May 15, 2012
4.577
4.780
4.577
4.729
270,770
+0.11(+2.35%)
May 14, 2012
4.613
4.649
4.447
4.620
249,277
-0.06(-1.24%)
May 11, 2012
4.671
4.765
4.671
4.678
118,538
-0.04(-0.77%)
May 10, 2012
4.635
4.823
4.635
4.715
121,166
+0.09(+1.88%)
May 09, 2012
4.751
4.751
4.570
4.628
259,990
-0.20(-4.20%)
May 08, 2012
4.896
4.896
4.736
4.830
122,667
-0.11(-2.20%)
May 07, 2012
4.809
5.062
4.802
4.939
216,826
+0.10(+2.10%)
May 04, 2012
4.765
4.888
4.526
4.838
1,166,688
+0.05(+1.06%)
May 03, 2012
4.852
4.852
4.744
4.787
189,762
-0.07(-1.49%)
May 02, 2012
4.946
4.946
4.809
4.859
213,999
-0.13(-2.61%)
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.