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
NVIDIA Corp
(NQ:
NVDA
)
1,064.69
+26.70 (+2.57%)
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 30, 2013
3.158
3.198
3.137
3.198
29,787,376
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,032,230
+0.04(+1.19%)
Apr 26, 2013
3.124
3.128
3.110
3.114
34,916,688
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,578,580
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,435,296
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,621,260
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,334,652
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,372,092
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,471,220
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,335,008
-0.06(-2.06%)
Apr 12, 2013
2.980
3.072
2.954
3.040
82,952,656
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,337,336
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.980
41,411,640
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,969,924
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,164,932
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,353,920
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,721,956
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,948,996
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,994,824
-0.03(-1.09%)
Apr 01, 2013
2.973
2.973
2.861
2.882
47,670,604
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.980
37,599,608
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,443,736
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,033,150
+0.02(+0.73%)
Mar 25, 2013
2.915
2.917
2.861
2.882
38,977,852
-0.02(-0.56%)
Mar 22, 2013
2.894
2.910
2.882
2.898
25,026,058
+0.01(+0.48%)
Mar 21, 2013
2.915
2.919
2.880
2.884
36,496,932
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,664,648
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,190,316
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.894
2.915
32,113,556
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,301,404
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,262,812
+0.00(+0.08%)
Mar 13, 2013
2.959
3.009
2.931
2.959
52,301,160
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.959
33,462,660
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,267,906
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,534,176
+0.01(+0.47%)
Mar 07, 2013
2.986
3.017
2.946
2.963
33,890,908
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,916,476
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.973
39,411,012
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.908
2.939
38,073,640
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.952
41,918,548
+0.01(+0.39%)
Feb 28, 2013
2.950
2.984
2.921
2.940
63,663,684
+0.01(+0.48%)
Feb 27, 2013
2.873
2.947
2.866
2.926
51,347,004
+0.05(+1.86%)
Feb 26, 2013
2.845
2.888
2.835
2.873
52,479,884
+0.03(+1.19%)
Feb 25, 2013
2.897
2.920
2.834
2.839
69,800,376
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.890
40,091,108
+0.05(+1.87%)
Feb 21, 2013
2.853
2.885
2.830
2.837
62,864,544
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,227,000
-0.04(-1.39%)
Feb 19, 2013
2.941
2.943
2.881
2.898
46,958,312
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.874
2.939
79,487,024
+0.00(+0.01%)
Feb 14, 2013
2.816
2.941
2.781
2.938
95,527,824
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,550,304
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,089,204
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.851
2.888
44,224,428
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.837
2.855
33,278,850
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.837
47,656,748
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,479,364
+0.04(+1.48%)
Feb 04, 2013
2.839
2.897
2.804
2.807
55,427,720
-0.05(-1.70%)
Feb 01, 2013
2.853
2.864
2.830
2.855
31,283,048
+0.03(+0.90%)
Jan 31, 2013
2.844
2.876
2.811
2.830
50,965,216
-0.01(-0.49%)
Jan 30, 2013
2.851
2.890
2.833
2.844
31,149,152
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.837
2.848
42,119,076
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.911
45,760,316
+0.05(+1.61%)
Jan 25, 2013
2.818
2.867
2.804
2.864
42,665,852
+0.05(+1.80%)
Jan 24, 2013
2.791
2.825
2.777
2.814
42,997,260
+0.01(+0.49%)
Jan 23, 2013
2.804
2.807
2.770
2.800
45,684,788
+0.00(+0.17%)
Jan 22, 2013
2.807
2.832
2.781
2.795
33,383,882
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,011,048
-0.02(-0.65%)
Jan 17, 2013
2.800
2.839
2.793
2.827
62,900,100
+0.04(+1.32%)
Jan 16, 2013
2.761
2.814
2.761
2.791
36,541,436
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,708,588
-0.05(-1.80%)
Jan 14, 2013
2.837
2.837
2.784
2.816
33,108,802
-0.00(-0.08%)
Jan 11, 2013
2.834
2.837
2.791
2.818
55,582,216
-0.00(-0.16%)
Jan 10, 2013
2.844
2.857
2.807
2.823
54,845,080
+0.00(+0.16%)
Jan 09, 2013
2.906
2.920
2.800
2.818
75,278,296
-0.06(-2.25%)
Jan 08, 2013
2.954
2.964
2.862
2.883
50,497,404
-0.06(-2.18%)
Jan 07, 2013
3.033
3.042
2.927
2.948
66,149,096
-0.09(-2.89%)
Jan 04, 2013
2.943
3.044
2.934
3.035
56,870,328
+0.10(+3.30%)
Jan 03, 2013
2.936
2.971
2.904
2.938
32,372,864
+0.00(+0.08%)
Jan 02, 2013
2.915
2.938
2.888
2.936
51,863,364
+0.11(+3.75%)
Dec 31, 2012
2.784
2.841
2.777
2.830
35,045,540
+0.04(+1.32%)
Dec 28, 2012
2.781
2.837
2.777
2.793
23,893,412
-0.01(-0.49%)
Dec 27, 2012
2.830
2.834
2.774
2.807
32,471,038
-0.02(-0.65%)
Dec 26, 2012
2.821
2.867
2.814
2.825
21,308,862
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,812,587
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.821
2.851
50,062,496
-0.07(-2.29%)
Dec 20, 2012
2.931
2.934
2.885
2.918
36,211,916
-0.00(-0.08%)
Dec 19, 2012
2.920
2.954
2.908
2.920
49,665,572
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,104,452
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.851
2.893
48,218,144
-0.01(-0.44%)
Dec 14, 2012
2.904
2.936
2.883
2.906
36,680,720
+0.01(+0.48%)
Dec 13, 2012
2.885
2.948
2.864
2.892
40,893,304
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.890
43,260,024
-0.03(-1.03%)
Dec 11, 2012
2.862
2.957
2.855
2.920
88,459,720
+0.07(+2.35%)
Dec 10, 2012
2.761
2.874
2.754
2.853
55,633,500
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,641,504
-0.01(-0.21%)
Dec 06, 2012
2.754
2.784
2.743
2.765
44,721,000
+0.00(+0.17%)
Dec 05, 2012
2.770
2.788
2.721
2.761
68,561,216
-0.03(-1.11%)
Dec 04, 2012
2.717
2.797
2.701
2.792
57,195,592
+0.03(+1.04%)
Nov 30, 2012
2.777
2.797
2.747
2.763
49,880,384
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.770
2.779
52,930,424
-0.05(-1.79%)
Nov 28, 2012
2.795
2.844
2.761
2.830
43,143,864
+0.02(+0.86%)
Nov 27, 2012
2.784
2.848
2.761
2.806
48,892,016
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.747
2.794
39,490,032
+0.05(+1.72%)
Nov 23, 2012
2.740
2.779
2.725
2.747
29,994,748
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.650
2.728
45,741,076
+0.08(+2.87%)
Nov 20, 2012
2.673
2.684
2.624
2.652
36,496,772
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.683
44,050,180
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.610
68,086,896
-0.05(-1.81%)
Nov 15, 2012
2.663
2.731
2.640
2.658
50,873,668
+0.01(+0.43%)
Nov 14, 2012
2.729
2.757
2.644
2.647
67,507,040
-0.07(-2.45%)
Nov 13, 2012
2.720
2.782
2.711
2.713
53,644,772
-0.02(-0.71%)
Nov 12, 2012
2.800
2.812
2.706
2.733
70,161,272
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.796
92,257,880
-0.11(-3.86%)
Nov 08, 2012
2.924
3.000
2.901
2.908
91,278,672
+0.02(+0.56%)
Nov 07, 2012
2.961
2.979
2.878
2.892
35,386,516
-0.09(-3.08%)
Nov 06, 2012
2.986
2.993
2.933
2.984
38,241,236
-0.00(-0.08%)
Nov 05, 2012
2.858
2.997
2.858
2.986
48,486,752
+0.12(+4.24%)
Nov 02, 2012
2.908
2.913
2.846
2.864
27,982,904
-0.01(-0.48%)
Nov 01, 2012
2.761
2.880
2.759
2.878
51,585,632
+0.13(+4.80%)
Oct 31, 2012
2.775
2.798
2.741
2.746
37,832,232
-0.02(-0.62%)
Oct 26, 2012
2.798
2.764
2.764
2.764
42,446,004
-0.03(-1.07%)
Oct 25, 2012
2.814
2.844
2.782
2.793
33,504,564
+0.00(+0.08%)
Oct 24, 2012
2.846
2.858
2.764
2.791
36,290,880
-0.04(-1.30%)
Oct 23, 2012
2.720
2.846
2.713
2.828
62,566,028
+0.05(+1.86%)
Oct 19, 2012
2.906
2.926
2.760
2.776
77,372,088
-0.17(-5.87%)
Oct 18, 2012
2.988
2.988
2.937
2.949
27,772,692
-0.05(-1.53%)
Oct 17, 2012
2.981
3.009
2.952
2.995
42,704,856
-0.02(-0.76%)
Oct 16, 2012
2.958
3.027
2.931
3.018
40,082,348
+0.08(+2.89%)
Oct 15, 2012
2.901
2.936
2.867
2.933
27,206,496
+0.04(+1.27%)
Oct 12, 2012
2.901
2.924
2.878
2.897
28,418,142
-0.03(-0.86%)
Oct 11, 2012
2.933
2.942
2.899
2.922
34,939,492
+0.02(+0.55%)
Oct 10, 2012
2.942
2.956
2.894
2.906
35,598,384
-0.05(-1.71%)
Oct 09, 2012
3.016
3.025
2.947
2.956
39,937,012
-0.06(-2.13%)
Oct 08, 2012
3.039
3.052
2.997
3.020
26,227,156
-0.03(-0.98%)
Oct 05, 2012
3.133
3.165
3.039
3.050
52,659,040
-0.07(-2.35%)
Oct 04, 2012
2.997
3.142
2.981
3.124
54,789,272
+0.13(+4.49%)
Oct 03, 2012
3.027
3.036
2.974
2.989
46,969,164
-0.03(-1.03%)
Oct 02, 2012
3.030
3.030
2.986
3.020
32,005,516
+0.01(+0.42%)
Oct 01, 2012
3.073
3.091
2.997
3.008
54,966,860
-0.05(-1.69%)
Sep 28, 2012
3.032
3.103
2.992
3.059
52,926,812
+0.01(+0.49%)
Sep 27, 2012
3.030
3.050
3.004
3.044
60,924,496
+0.02(+0.72%)
Sep 26, 2012
3.064
3.065
2.986
3.023
47,616,792
-0.05(-1.72%)
Sep 25, 2012
3.174
3.188
3.071
3.075
52,492,748
-0.06(-1.83%)
Sep 24, 2012
3.085
3.137
3.079
3.133
39,007,336
-0.00(-0.04%)
Sep 21, 2012
3.126
3.153
3.114
3.134
37,078,132
+0.01(+0.40%)
Sep 20, 2012
3.137
3.153
3.096
3.121
34,948,096
-0.02(-0.73%)
Sep 19, 2012
3.114
3.188
3.078
3.144
49,265,680
+0.04(+1.18%)
Sep 18, 2012
3.052
3.144
3.049
3.107
39,238,360
+0.02(+0.67%)
Sep 17, 2012
3.181
3.181
3.052
3.087
53,779,856
-0.09(-2.75%)
Sep 14, 2012
3.135
3.229
3.135
3.174
37,005,500
+0.04(+1.21%)
Sep 13, 2012
3.144
3.156
3.078
3.136
47,286,684
+0.02(+0.63%)
Sep 12, 2012
3.107
3.133
3.078
3.117
35,167,324
+0.03(+1.12%)
Sep 11, 2012
3.043
3.130
3.032
3.082
41,730,004
+0.04(+1.21%)
Sep 10, 2012
3.066
3.110
3.039
3.046
40,454,224
-0.03(-0.90%)
Sep 07, 2012
3.069
3.094
2.970
3.073
85,151,672
-0.08(-2.40%)
Sep 06, 2012
3.078
3.231
3.075
3.149
71,651,688
+0.09(+3.08%)
Sep 05, 2012
3.057
3.101
3.023
3.055
52,352,136
+0.01(+0.34%)
Sep 04, 2012
3.165
3.176
3.016
3.044
75,698,072
-0.17(-5.38%)
Aug 31, 2012
3.245
3.268
3.185
3.218
52,877,808
-0.00(-0.14%)
Aug 30, 2012
3.277
3.289
3.206
3.222
33,519,154
-0.06(-1.89%)
Aug 29, 2012
3.275
3.305
3.268
3.284
27,297,320
-0.01(-0.21%)
Aug 27, 2012
3.346
3.355
3.289
3.291
37,166,216
-0.06(-1.71%)
Aug 24, 2012
3.282
3.364
3.275
3.348
37,905,324
+0.07(+2.06%)
Aug 23, 2012
3.351
3.353
3.268
3.281
41,319,020
-0.08(-2.29%)
Aug 22, 2012
3.330
3.371
3.318
3.357
34,180,776
+0.01(+0.21%)
Aug 21, 2012
3.371
3.392
3.316
3.351
37,090,364
-0.01(-0.27%)
Aug 20, 2012
3.348
3.364
3.309
3.360
34,271,440
+0.00(+0.00%)
Aug 17, 2012
3.390
3.390
3.330
3.360
33,784,632
-0.03(-0.88%)
Aug 16, 2012
3.351
3.400
3.339
3.390
40,427,500
+0.07(+2.07%)
Aug 15, 2012
3.357
3.385
3.304
3.321
64,795,788
-0.03(-0.75%)
Aug 14, 2012
3.408
3.413
3.332
3.346
42,385,924
-0.05(-1.49%)
Aug 13, 2012
3.357
3.399
3.344
3.396
48,747,372
+0.04(+1.29%)
Aug 10, 2012
3.463
3.490
3.309
3.353
139,410,256
-0.02(-0.61%)
Aug 09, 2012
3.268
3.380
3.263
3.374
89,199,592
+0.11(+3.37%)
Aug 08, 2012
3.243
3.298
3.234
3.263
56,360,168
+0.02(+0.57%)
Aug 07, 2012
3.252
3.280
3.227
3.245
44,395,356
+0.03(+1.00%)
Aug 06, 2012
3.176
3.229
3.172
3.213
39,273,252
+0.07(+2.11%)
Aug 03, 2012
3.130
3.179
3.057
3.146
35,596,824
+0.06(+2.08%)
Aug 02, 2012
3.055
3.128
3.004
3.082
40,106,068
+0.01(+0.37%)
Aug 01, 2012
3.124
3.153
3.057
3.071
36,617,776
-0.03(-1.11%)
Jul 31, 2012
3.057
3.149
3.053
3.105
42,272,580
+0.05(+1.58%)
Jul 30, 2012
3.091
3.130
3.032
3.057
39,630,532
-0.03(-1.08%)
Jul 27, 2012
3.027
3.101
3.004
3.090
41,043,992
+0.07(+2.47%)
Jul 26, 2012
3.057
3.091
2.993
3.016
36,893,360
+0.01(+0.46%)
Jul 25, 2012
2.936
3.032
2.922
3.002
45,243,808
+0.06(+1.95%)
Jul 24, 2012
2.981
3.000
2.909
2.945
38,279,032
-0.03(-1.08%)
Jul 23, 2012
2.860
2.997
2.828
2.977
49,227,016
+0.04(+1.37%)
Jul 20, 2012
3.007
3.027
2.906
2.937
49,171,376
-0.09(-2.88%)
Jul 19, 2012
3.016
3.064
2.995
3.024
43,935,088
+0.03(+0.96%)
Jul 18, 2012
2.830
3.036
2.816
2.995
67,150,864
+0.16(+5.58%)
Jul 17, 2012
2.899
2.915
2.789
2.837
48,775,100
-0.05(-1.79%)
Jul 16, 2012
2.862
2.913
2.835
2.888
36,452,916
+0.01(+0.32%)
Jul 13, 2012
2.846
2.893
2.828
2.879
35,347,596
+0.04(+1.25%)
Jul 12, 2012
2.860
2.864
2.817
2.844
51,470,252
-0.05(-1.67%)
Jul 11, 2012
2.949
2.986
2.878
2.892
52,893,340
-0.05(-1.64%)
Jul 10, 2012
3.000
3.089
2.917
2.940
55,816,288
-0.09(-3.03%)
Jul 09, 2012
3.055
3.069
3.007
3.032
33,393,552
-0.04(-1.34%)
Jul 06, 2012
3.110
3.119
3.039
3.073
41,724,736
-0.06(-1.90%)
Jul 05, 2012
3.144
3.158
3.085
3.133
30,530,858
-0.03(-1.01%)
Jul 03, 2012
3.085
3.172
3.082
3.165
23,911,516
+0.08(+2.64%)
Jul 02, 2012
3.185
3.188
3.059
3.083
63,402,676
-0.09(-2.71%)
Jun 29, 2012
3.107
3.176
3.105
3.169
67,205,440
+0.13(+4.38%)
Jun 28, 2012
2.986
3.055
2.961
3.036
59,508,292
+0.02(+0.76%)
Jun 27, 2012
2.922
3.034
2.922
3.013
55,166,156
+0.09(+3.22%)
Jun 26, 2012
2.903
2.940
2.862
2.919
47,651,644
+0.03(+1.11%)
Jun 25, 2012
2.984
2.993
2.876
2.887
53,868,616
-0.09(-3.12%)
Jun 22, 2012
2.981
3.016
2.940
2.980
94,332,912
+0.04(+1.25%)
Jun 21, 2012
3.082
3.082
2.938
2.944
56,288,988
-0.14(-4.57%)
Jun 20, 2012
3.066
3.142
3.048
3.085
106,036,528
+0.05(+1.62%)
Jun 19, 2012
2.961
3.080
2.947
3.035
104,701,456
+0.19(+6.73%)
Jun 18, 2012
2.798
2.867
2.775
2.844
33,137,242
+0.03(+0.90%)
Jun 15, 2012
2.780
2.821
2.754
2.819
42,021,644
+0.06(+2.16%)
Jun 14, 2012
2.789
2.812
2.731
2.759
64,290,296
-0.03(-1.23%)
Jun 13, 2012
2.867
2.874
2.780
2.793
53,926,284
-0.08(-2.64%)
Jun 12, 2012
2.844
2.897
2.839
2.869
54,082,824
+0.06(+2.04%)
Jun 11, 2012
2.869
2.919
2.805
2.812
91,463,728
+0.03(+1.16%)
Jun 08, 2012
2.736
2.789
2.731
2.780
40,399,800
+0.05(+1.93%)
Jun 07, 2012
2.883
2.899
2.725
2.727
57,422,132
-0.11(-4.04%)
Jun 06, 2012
2.789
2.848
2.768
2.841
40,221,052
+0.07(+2.69%)
Jun 05, 2012
2.676
2.775
2.676
2.767
39,812,936
+0.08(+2.86%)
Jun 04, 2012
2.761
2.777
2.667
2.690
47,185,620
-0.06(-2.09%)
Jun 01, 2012
2.791
2.819
2.743
2.747
48,071,680
-0.10(-3.62%)
May 31, 2012
2.883
2.894
2.814
2.851
39,046,288
-0.03(-1.11%)
May 30, 2012
2.885
2.906
2.832
2.883
41,401,220
-0.03(-1.18%)
May 29, 2012
2.890
2.936
2.878
2.917
33,788,132
+0.07(+2.58%)
May 25, 2012
2.775
2.867
2.775
2.844
42,705,320
+0.07(+2.39%)
May 24, 2012
2.869
2.874
2.757
2.777
56,730,844
-0.08(-2.65%)
May 23, 2012
2.754
2.858
2.712
2.853
54,040,960
+0.07(+2.47%)
May 22, 2012
2.816
2.821
2.743
2.784
44,709,324
-0.03(-1.22%)
May 21, 2012
2.775
2.832
2.755
2.819
45,376,544
+0.05(+1.74%)
May 18, 2012
2.908
2.922
2.757
2.770
61,845,480
-0.13(-4.51%)
May 17, 2012
2.933
2.961
2.901
2.901
36,557,912
-0.02(-0.67%)
May 16, 2012
2.986
3.020
2.913
2.921
51,287,280
-0.06(-2.04%)
May 15, 2012
3.011
3.078
2.968
2.981
65,399,332
-0.03(-0.99%)
May 14, 2012
3.004
3.057
2.942
3.011
47,688,596
-0.02(-0.61%)
May 11, 2012
3.085
3.137
3.018
3.030
156,472,304
+0.18(+6.36%)
May 10, 2012
2.897
2.901
2.802
2.848
65,061,628
-0.02(-0.72%)
May 09, 2012
2.807
2.892
2.780
2.869
56,749,312
+0.01(+0.40%)
May 08, 2012
2.835
2.876
2.784
2.858
50,396,468
-0.00(-0.08%)
May 07, 2012
2.862
2.910
2.837
2.860
65,884,012
+0.05(+1.71%)
May 04, 2012
2.878
2.894
2.812
2.812
59,436,976
-0.08(-2.93%)
May 03, 2012
2.954
2.971
2.878
2.897
45,733,392
-0.05(-1.71%)
May 02, 2012
3.023
3.034
2.931
2.947
74,563,744
-0.09(-2.87%)
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.