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
Neogen Cp
(NQ:
NEOG
)
13.26
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2006
1.797
1.815
1.797
1.798
62,984
-0.02(-1.26%)
Apr 27, 2006
1.805
1.821
1.797
1.821
28,279
+0.01(+0.53%)
Apr 26, 2006
1.804
1.812
1.781
1.812
83,490
+0.01(+0.49%)
Apr 25, 2006
1.754
1.812
1.749
1.803
85,730
+0.02(+0.91%)
Apr 24, 2006
1.772
1.797
1.743
1.786
47,139
-0.00(-0.08%)
Apr 21, 2006
1.785
1.788
1.749
1.788
79,567
+0.02(+1.30%)
Apr 20, 2006
1.743
1.789
1.743
1.765
62,723
-0.02(-0.96%)
Apr 19, 2006
1.743
1.782
1.743
1.782
54,067
+0.01(+0.29%)
Apr 18, 2006
1.749
1.777
1.723
1.777
48,596
+0.03(+1.83%)
Apr 17, 2006
1.682
1.745
1.682
1.745
157,874
+0.04(+2.18%)
Apr 13, 2006
1.752
1.770
1.708
1.708
44,826
-0.04(-2.55%)
Apr 12, 2006
1.766
1.766
1.741
1.752
40,696
-0.01(-0.76%)
Apr 11, 2006
1.716
1.775
1.651
1.766
147,995
-0.01(-0.71%)
Apr 10, 2006
1.721
1.778
1.682
1.778
175,276
+0.07(+4.35%)
Apr 07, 2006
1.704
1.708
1.636
1.704
186,451
-0.00(-0.09%)
Apr 06, 2006
1.698
1.772
1.667
1.706
291,050
+0.02(+0.89%)
Apr 05, 2006
1.689
1.778
1.688
1.690
79,819
-0.01(-0.80%)
Apr 04, 2006
1.797
1.812
1.704
1.704
225,456
-0.10(-5.54%)
Apr 03, 2006
1.828
1.828
1.780
1.804
283,411
-0.01(-0.61%)
Mar 31, 2006
1.778
1.823
1.778
1.815
221,839
+0.03(+1.58%)
Mar 30, 2006
1.740
1.849
1.675
1.787
523,930
+0.07(+4.01%)
Mar 29, 2006
1.709
1.734
1.674
1.718
166,377
-0.02(-1.11%)
Mar 28, 2006
1.761
1.761
1.726
1.737
75,626
-0.03(-1.97%)
Mar 27, 2006
1.836
1.836
1.767
1.772
130,611
-0.03(-1.56%)
Mar 24, 2006
1.735
1.833
1.717
1.800
151,675
+0.07(+3.76%)
Mar 23, 2006
1.712
1.757
1.675
1.735
143,964
+0.02(+1.30%)
Mar 22, 2006
1.792
1.800
1.667
1.713
162,859
-0.05(-3.06%)
Mar 21, 2006
1.852
1.861
1.752
1.767
111,203
-0.07(-3.60%)
Mar 20, 2006
1.715
1.869
1.715
1.833
367,846
+0.12(+7.10%)
Mar 17, 2006
1.704
1.716
1.692
1.712
74,429
+0.01(+0.79%)
Mar 16, 2006
1.703
1.703
1.667
1.698
296,538
+0.02(+1.33%)
Mar 15, 2006
1.601
1.682
1.601
1.676
93,855
+0.05(+2.82%)
Mar 14, 2006
1.630
1.630
1.597
1.630
12,524
+0.03(+1.99%)
Mar 13, 2006
1.620
1.620
1.583
1.598
17,365
-0.01(-0.60%)
Mar 10, 2006
1.582
1.622
1.579
1.608
20,640
+0.00(+0.00%)
Mar 09, 2006
1.617
1.629
1.566
1.608
83,580
+0.02(+1.17%)
Mar 08, 2006
1.630
1.630
1.566
1.589
262,617
+0.00(+0.00%)
Mar 07, 2006
1.586
1.593
1.567
1.589
28,603
-0.04(-2.28%)
Mar 06, 2006
1.594
1.626
1.567
1.626
40,732
+0.03(+1.57%)
Mar 03, 2006
1.640
1.640
1.582
1.601
180,557
-0.01(-0.83%)
Mar 02, 2006
1.668
1.668
1.597
1.614
104,229
-0.03(-1.67%)
Mar 01, 2006
1.686
1.686
1.637
1.642
67,267
-0.04(-2.38%)
Feb 28, 2006
1.667
1.704
1.643
1.682
14,603
+0.01(+0.89%)
Feb 27, 2006
1.681
1.681
1.649
1.667
51,881
-0.01(-0.84%)
Feb 24, 2006
1.698
1.704
1.667
1.681
135,407
+0.01(+0.71%)
Feb 23, 2006
1.652
1.683
1.632
1.669
36,458
+0.01(+0.58%)
Feb 22, 2006
1.619
1.660
1.612
1.660
26,813
+0.04(+2.66%)
Feb 21, 2006
1.680
1.680
1.616
1.617
242,237
-0.03(-1.80%)
Feb 17, 2006
1.599
1.646
1.599
1.646
61,751
+0.02(+1.00%)
Feb 16, 2006
1.617
1.630
1.594
1.630
14,396
+0.00(+0.27%)
Feb 15, 2006
1.589
1.629
1.589
1.626
75,392
+0.03(+2.05%)
Feb 14, 2006
1.615
1.615
1.589
1.593
28,252
-0.00(-0.28%)
Feb 13, 2006
1.620
1.629
1.589
1.597
29,737
-0.06(-3.88%)
Feb 10, 2006
1.660
1.682
1.613
1.662
48,020
-0.03(-1.88%)
Feb 09, 2006
1.564
1.694
1.563
1.694
89,239
+0.09(+5.74%)
Feb 08, 2006
1.668
1.668
1.568
1.602
39,887
-0.05(-2.96%)
Feb 07, 2006
1.623
1.651
1.612
1.651
51,530
+0.02(+1.27%)
Feb 06, 2006
1.634
1.634
1.577
1.630
47,832
-0.02(-1.30%)
Feb 03, 2006
1.675
1.675
1.618
1.652
35,163
-0.01(-0.62%)
Feb 02, 2006
1.574
1.676
1.563
1.662
86,891
+0.03(+2.08%)
Feb 01, 2006
1.666
1.666
1.556
1.628
106,920
-0.06(-3.64%)
Jan 31, 2006
1.646
1.692
1.627
1.689
31,204
+0.05(+2.89%)
Jan 30, 2006
1.645
1.666
1.632
1.642
25,337
-0.01(-0.72%)
Jan 27, 2006
1.645
1.666
1.631
1.654
52,654
+0.01(+0.81%)
Jan 26, 2006
1.701
1.701
1.640
1.640
38,303
-0.05(-2.72%)
Jan 25, 2006
1.700
1.704
1.673
1.686
98,903
+0.01(+0.84%)
Jan 24, 2006
1.641
1.700
1.641
1.672
126,238
+0.01(+0.85%)
Jan 23, 2006
1.687
1.687
1.649
1.658
78,280
-0.01(-0.38%)
Jan 20, 2006
1.675
1.686
1.656
1.665
34,317
-0.01(-0.55%)
Jan 19, 2006
1.640
1.674
1.640
1.674
41,974
+0.02(+1.12%)
Jan 18, 2006
1.697
1.697
1.632
1.655
324,701
-0.05(-2.70%)
Jan 17, 2006
1.686
1.704
1.620
1.701
147,293
+0.03(+2.00%)
Jan 13, 2006
1.676
1.700
1.644
1.668
194,153
-0.03(-1.49%)
Jan 12, 2006
1.706
1.715
1.652
1.693
189,852
+0.02(+1.47%)
Jan 11, 2006
1.667
1.686
1.639
1.669
157,145
-0.02(-1.01%)
Jan 10, 2006
1.689
1.700
1.675
1.686
215,667
-0.01(-0.83%)
Jan 09, 2006
1.634
1.715
1.634
1.700
365,875
+0.03(+1.96%)
Jan 06, 2006
1.660
1.672
1.619
1.667
397,826
-0.01(-0.44%)
Jan 05, 2006
1.627
1.693
1.627
1.674
829,790
+0.09(+5.41%)
Jan 04, 2006
1.504
1.601
1.504
1.589
335,274
+0.08(+5.15%)
Jan 03, 2006
1.566
1.566
1.483
1.511
228,758
-0.05(-2.90%)
Dec 30, 2005
1.580
1.580
1.556
1.556
98,318
-0.00(-0.14%)
Dec 29, 2005
1.570
1.572
1.537
1.558
62,102
+0.01(+0.57%)
Dec 28, 2005
1.501
1.580
1.497
1.549
69,282
+0.03(+2.20%)
Dec 27, 2005
1.592
1.592
1.509
1.516
163,759
-0.07(-4.30%)
Dec 23, 2005
1.592
1.619
1.552
1.584
361,925
+0.01(+0.80%)
Dec 22, 2005
1.542
1.571
1.534
1.571
97,328
+0.05(+3.15%)
Dec 21, 2005
1.539
1.539
1.493
1.523
106,551
+0.02(+1.34%)
Dec 20, 2005
1.489
1.541
1.489
1.503
122,171
+0.02(+1.15%)
Dec 19, 2005
1.515
1.515
1.475
1.486
252,737
-0.00(-0.20%)
Dec 16, 2005
1.497
1.497
1.475
1.489
238,665
+0.02(+1.11%)
Dec 15, 2005
1.489
1.495
1.463
1.473
316,549
-0.02(-1.58%)
Dec 14, 2005
1.508
1.515
1.482
1.497
38,420
+0.01(+0.75%)
Dec 13, 2005
1.471
1.486
1.463
1.486
114,352
+0.00(+0.25%)
Dec 12, 2005
1.510
1.510
1.482
1.482
84,029
-0.01(-0.45%)
Dec 09, 2005
1.499
1.499
1.482
1.489
90,220
-0.02(-1.33%)
Dec 08, 2005
1.483
1.549
1.483
1.509
230,702
+0.00(+0.15%)
Dec 07, 2005
1.518
1.526
1.499
1.506
106,146
-0.03(-2.21%)
Dec 06, 2005
1.556
1.556
1.514
1.540
96,698
-0.00(-0.05%)
Dec 05, 2005
1.519
1.555
1.519
1.541
95,169
+0.02(+1.46%)
Dec 02, 2005
1.505
1.519
1.504
1.519
39,689
+0.03(+2.09%)
Dec 01, 2005
1.497
1.497
1.482
1.488
87,539
-0.00(-0.04%)
Nov 30, 2005
1.482
1.500
1.482
1.488
42,154
-0.00(-0.11%)
Nov 29, 2005
1.489
1.507
1.486
1.490
14,351
+0.01(+0.55%)
Nov 28, 2005
1.482
1.500
1.482
1.482
144,404
-0.02(-1.14%)
Nov 25, 2005
1.482
1.506
1.482
1.499
20,604
-0.01(-0.49%)
Nov 23, 2005
1.491
1.512
1.483
1.506
72,044
-0.01(-0.68%)
Nov 22, 2005
1.497
1.517
1.482
1.517
160,618
+0.02(+1.59%)
Nov 21, 2005
1.482
1.493
1.482
1.493
146,159
-0.00(-0.20%)
Nov 18, 2005
1.489
1.500
1.482
1.496
136,054
+0.01(+0.75%)
Nov 17, 2005
1.459
1.485
1.458
1.485
122,999
+0.04(+2.98%)
Nov 16, 2005
1.425
1.445
1.425
1.442
35,658
-0.01(-0.46%)
Nov 15, 2005
1.446
1.463
1.437
1.449
106,218
+0.00(+0.15%)
Nov 14, 2005
1.420
1.482
1.415
1.446
232,726
+0.05(+3.83%)
Nov 11, 2005
1.400
1.408
1.393
1.393
35,226
-0.01(-0.58%)
Nov 10, 2005
1.401
1.433
1.401
1.401
45,753
-0.01(-0.37%)
Nov 09, 2005
1.380
1.408
1.380
1.406
131,322
+0.00(+0.26%)
Nov 08, 2005
1.426
1.427
1.389
1.403
495,587
-0.02(-1.25%)
Nov 07, 2005
1.430
1.431
1.403
1.420
114,298
+0.00(+0.31%)
Nov 04, 2005
1.406
1.416
1.401
1.416
39,518
+0.01(+0.74%)
Nov 03, 2005
1.409
1.419
1.400
1.406
287,892
+0.01(+0.37%)
Nov 02, 2005
1.426
1.426
1.400
1.400
212,850
-0.01(-0.79%)
Nov 01, 2005
1.386
1.411
1.386
1.411
279,308
+0.05(+3.48%)
Oct 31, 2005
1.393
1.434
1.364
1.364
48,443
-0.03(-1.97%)
Oct 28, 2005
1.404
1.404
1.342
1.391
194,828
-0.00(-0.21%)
Oct 27, 2005
1.401
1.408
1.372
1.394
28,162
+0.02(+1.73%)
Oct 26, 2005
1.361
1.392
1.361
1.371
47,598
-0.02(-1.30%)
Oct 25, 2005
1.344
1.397
1.344
1.389
26,336
+0.02(+1.32%)
Oct 24, 2005
1.408
1.408
1.371
1.371
17,680
-0.02(-1.33%)
Oct 21, 2005
1.391
1.394
1.389
1.389
9,447
+0.01(+0.81%)
Oct 20, 2005
1.340
1.407
1.340
1.378
46,113
-0.02(-1.59%)
Oct 19, 2005
1.413
1.413
1.355
1.400
37,358
+0.01(+0.64%)
Oct 18, 2005
1.393
1.416
1.335
1.391
51,917
+0.03(+2.01%)
Oct 17, 2005
1.389
1.389
1.364
1.364
41,317
-0.02(-1.76%)
Oct 14, 2005
1.347
1.389
1.347
1.388
200,568
+0.02(+1.41%)
Oct 13, 2005
1.374
1.374
1.347
1.369
86,558
-0.00(-0.11%)
Oct 12, 2005
1.381
1.381
1.337
1.371
179,514
-0.00(-0.16%)
Oct 11, 2005
1.415
1.415
1.350
1.373
208,432
-0.03(-2.47%)
Oct 10, 2005
1.400
1.418
1.386
1.408
318,664
+0.02(+1.50%)
Oct 07, 2005
1.386
1.408
1.386
1.387
123,683
-0.00(-0.11%)
Oct 06, 2005
1.404
1.404
1.371
1.388
86,405
+0.00(+0.21%)
Oct 05, 2005
1.393
1.397
1.357
1.386
264,515
+0.01(+0.48%)
Oct 04, 2005
1.334
1.404
1.334
1.379
110,942
+0.03(+1.97%)
Oct 03, 2005
1.312
1.352
1.312
1.352
94,692
+0.02(+1.39%)
Sep 30, 2005
1.363
1.393
1.323
1.334
283,528
-0.03(-2.17%)
Sep 29, 2005
1.308
1.389
1.306
1.363
510,028
+0.09(+7.23%)
Sep 28, 2005
1.223
1.278
1.223
1.271
148,273
+0.05(+4.44%)
Sep 27, 2005
1.179
1.226
1.179
1.217
178,029
+0.07(+5.80%)
Sep 26, 2005
1.148
1.194
1.141
1.151
88,330
-0.02(-1.40%)
Sep 23, 2005
1.167
1.200
1.167
1.167
37,970
-0.00(-0.38%)
Sep 22, 2005
1.185
1.201
1.168
1.171
63,488
-0.03(-2.11%)
Sep 21, 2005
1.211
1.211
1.197
1.197
29,593
+0.01(+0.75%)
Sep 20, 2005
1.188
1.224
1.187
1.188
268,240
+0.00(+0.00%)
Sep 19, 2005
1.178
1.200
1.137
1.188
674,966
+0.02(+1.78%)
Sep 16, 2005
1.167
1.174
1.167
1.167
15,179
-0.01(-0.50%)
Sep 15, 2005
1.175
1.186
1.167
1.173
23,394
-0.01(-0.57%)
Sep 14, 2005
1.188
1.203
1.177
1.180
35,991
+0.00(+0.31%)
Sep 13, 2005
1.174
1.180
1.174
1.176
12,803
+0.00(+0.06%)
Sep 12, 2005
1.186
1.186
1.168
1.175
42,073
-0.03(-2.40%)
Sep 09, 2005
1.214
1.214
1.204
1.204
7,198
-0.01(-0.73%)
Sep 08, 2005
1.189
1.216
1.155
1.213
70,830
+0.02(+1.55%)
Sep 07, 2005
1.167
1.213
1.167
1.194
56,244
-0.01(-0.49%)
Sep 06, 2005
1.167
1.201
1.167
1.200
29,404
+0.01(+0.87%)
Sep 02, 2005
1.199
1.222
1.189
1.190
84,731
+0.00(+0.00%)
Sep 01, 2005
1.193
1.204
1.186
1.190
24,410
-0.01(-0.56%)
Aug 31, 2005
1.214
1.219
1.181
1.197
63,164
-0.02(-1.72%)
Aug 30, 2005
1.201
1.219
1.201
1.217
9,402
+0.00(+0.26%)
Aug 29, 2005
1.215
1.215
1.197
1.214
30,178
-0.00(-0.38%)
Aug 26, 2005
1.194
1.219
1.193
1.219
32,535
-0.00(-0.11%)
Aug 25, 2005
1.204
1.220
1.172
1.220
45,987
+0.02(+1.29%)
Aug 24, 2005
1.198
1.226
1.197
1.205
56,730
-0.05(-3.61%)
Aug 23, 2005
1.196
1.266
1.196
1.250
114,190
+0.05(+4.26%)
Aug 22, 2005
1.225
1.225
1.148
1.199
197,185
-0.06(-4.82%)
Aug 19, 2005
1.252
1.260
1.214
1.260
43,666
+0.03(+2.04%)
Aug 18, 2005
1.223
1.234
1.204
1.234
89,491
+0.03(+2.08%)
Aug 17, 2005
1.242
1.242
1.207
1.209
33,039
-0.02(-1.33%)
Aug 16, 2005
1.279
1.286
1.199
1.226
50,729
-0.04(-2.82%)
Aug 15, 2005
1.250
1.289
1.250
1.261
23,709
-0.01(-1.05%)
Aug 12, 2005
1.278
1.286
1.241
1.274
88,303
+0.02(+1.24%)
Aug 11, 2005
1.204
1.270
1.183
1.259
65,233
+0.05(+4.23%)
Aug 10, 2005
1.185
1.213
1.185
1.208
40,687
+0.02(+1.56%)
Aug 09, 2005
1.174
1.202
1.169
1.189
207,407
-0.01(-0.56%)
Aug 08, 2005
1.206
1.223
1.185
1.196
37,160
-0.02(-1.53%)
Aug 05, 2005
1.231
1.252
1.214
1.214
108,206
+0.01(+0.61%)
Aug 04, 2005
1.157
1.254
1.154
1.207
219,221
-0.05(-3.72%)
Aug 03, 2005
1.222
1.274
1.186
1.254
232,132
+0.04(+3.61%)
Aug 02, 2005
1.208
1.267
1.197
1.210
94,359
-0.01(-0.91%)
Aug 01, 2005
1.250
1.271
1.197
1.221
72,818
-0.00(-0.12%)
Jul 29, 2005
1.237
1.245
1.222
1.223
84,182
-0.01(-0.90%)
Jul 28, 2005
1.216
1.241
1.194
1.234
185,020
+0.03(+2.52%)
Jul 27, 2005
1.236
1.248
1.189
1.203
123,503
-0.01(-1.10%)
Jul 26, 2005
1.137
1.237
1.093
1.217
267,827
+0.08(+7.46%)
Jul 25, 2005
1.101
1.132
1.101
1.132
150,559
+0.01(+1.19%)
Jul 22, 2005
1.119
1.131
1.111
1.119
45,042
-0.01(-0.85%)
Jul 21, 2005
1.111
1.156
1.111
1.128
41,065
+0.02(+1.40%)
Jul 20, 2005
1.177
1.177
1.102
1.113
128,136
-0.03(-2.72%)
Jul 19, 2005
1.123
1.185
1.123
1.144
180,350
+0.02(+1.58%)
Jul 18, 2005
1.094
1.140
1.094
1.126
363,140
+0.05(+4.70%)
Jul 15, 2005
1.083
1.102
1.063
1.076
29,737
+0.02(+1.88%)
Jul 14, 2005
1.056
1.098
1.056
1.056
132,707
-0.01(-0.83%)
Jul 13, 2005
1.055
1.071
1.052
1.065
52,366
+0.02(+1.91%)
Jul 12, 2005
1.074
1.078
1.000
1.045
220,993
-0.02(-2.28%)
Jul 11, 2005
1.056
1.072
1.051
1.069
70,587
+0.02(+2.26%)
Jul 08, 2005
1.056
1.074
1.045
1.045
67,168
-0.01(-0.56%)
Jul 07, 2005
1.056
1.063
1.041
1.051
17,599
+0.02(+2.09%)
Jul 06, 2005
1.074
1.074
1.030
1.030
176,193
-0.02(-1.70%)
Jul 05, 2005
1.045
1.074
1.045
1.048
63,884
+0.00(+0.14%)
Jul 01, 2005
1.088
1.088
1.045
1.046
52,186
-0.01(-1.26%)
Jun 30, 2005
1.074
1.092
1.052
1.060
129,648
-0.01(-1.24%)
Jun 29, 2005
1.068
1.086
1.035
1.073
75,383
+0.04(+3.43%)
Jun 28, 2005
1.093
1.093
1.035
1.037
39,824
-0.04(-3.45%)
Jun 27, 2005
1.092
1.092
1.044
1.074
26,318
+0.00(+0.21%)
Jun 24, 2005
1.075
1.078
1.062
1.072
29,692
-0.01(-0.82%)
Jun 23, 2005
1.046
1.081
1.046
1.081
18,904
+0.04(+4.14%)
Jun 22, 2005
1.047
1.052
1.020
1.038
53,716
-0.02(-1.95%)
Jun 21, 2005
1.056
1.076
1.042
1.059
39,437
+0.01(+0.63%)
Jun 20, 2005
1.062
1.062
1.041
1.052
38,735
+0.01(+1.43%)
Jun 17, 2005
1.045
1.045
1.019
1.037
35,334
-0.02(-1.89%)
Jun 16, 2005
1.040
1.060
1.019
1.057
73,430
+0.04(+3.95%)
Jun 15, 2005
1.015
1.027
1.005
1.017
107,748
-0.02(-1.59%)
Jun 14, 2005
1.074
1.074
1.023
1.034
162,463
-0.01(-0.71%)
Jun 13, 2005
1.056
1.074
1.034
1.041
62,714
-0.02(-2.09%)
Jun 10, 2005
1.075
1.077
1.062
1.063
58,386
-0.02(-2.04%)
Jun 09, 2005
1.111
1.111
1.082
1.085
16,735
-0.01(-0.75%)
Jun 08, 2005
1.093
1.122
1.093
1.094
49,361
+0.00(+0.00%)
Jun 07, 2005
1.117
1.118
1.094
1.094
168,572
+0.01(+0.61%)
Jun 06, 2005
1.086
1.097
1.077
1.087
111,491
+0.03(+3.02%)
Jun 03, 2005
1.071
1.077
1.052
1.055
71,640
-0.02(-1.45%)
Jun 02, 2005
1.037
1.122
1.037
1.071
129,261
+0.01(+0.70%)
Jun 01, 2005
1.096
1.100
1.043
1.063
86,108
-0.01(-0.90%)
May 31, 2005
1.093
1.093
1.051
1.073
28,306
+0.00(+0.14%)
May 27, 2005
1.028
1.080
1.028
1.071
39,068
+0.01(+1.33%)
May 26, 2005
1.094
1.094
1.045
1.057
44,529
-0.03(-2.79%)
May 25, 2005
1.082
1.123
1.082
1.088
51,827
-0.03(-2.39%)
May 24, 2005
1.078
1.126
1.078
1.114
44,988
+0.04(+3.58%)
May 23, 2005
1.126
1.141
1.076
1.076
120,362
-0.02(-2.22%)
May 20, 2005
1.100
1.115
1.097
1.100
44,286
+0.00(+0.00%)
May 19, 2005
1.086
1.109
1.085
1.100
40,219
+0.00(+0.20%)
May 18, 2005
1.153
1.153
1.098
1.098
93,576
-0.02(-2.05%)
May 17, 2005
1.113
1.123
1.111
1.121
125,068
-0.01(-0.46%)
May 16, 2005
1.157
1.157
1.101
1.126
69,282
+0.01(+0.73%)
May 13, 2005
1.162
1.163
1.111
1.118
205,643
+0.03(+2.30%)
May 12, 2005
1.055
1.104
1.011
1.093
367,855
+0.07(+7.27%)
May 11, 2005
0.9632
1.026
0.9497
1.019
160,168
+0.07(+7.42%)
May 10, 2005
0.9588
0.9588
0.9380
0.9484
127,453
+0.01(+0.95%)
May 09, 2005
0.9625
0.9668
0.9232
0.9395
330,955
+0.01(+1.44%)
May 06, 2005
0.9484
0.9543
0.9262
0.9262
810,319
-0.02(-2.34%)
May 05, 2005
0.9625
0.9780
0.9336
0.9484
1,197,267
-0.00(-0.31%)
May 04, 2005
0.9654
1.024
0.9402
0.9513
1,095,665
-0.04(-4.18%)
May 03, 2005
1.041
1.042
0.9891
0.9928
388,504
-0.05(-4.49%)
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.