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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
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
9.037
9.151
8.955
9.151
266,672
+0.15(+1.61%)
Apr 28, 2011
8.980
9.069
8.842
9.006
261,606
-0.01(-0.07%)
Apr 27, 2011
8.728
9.144
8.728
9.012
473,048
+0.28(+3.25%)
Apr 26, 2011
8.791
8.930
8.716
8.728
432,750
-0.04(-0.50%)
Apr 25, 2011
8.772
8.772
8.690
8.772
214,659
+0.06(+0.65%)
Apr 21, 2011
8.753
8.798
8.627
8.716
135,097
+0.05(+0.58%)
Apr 20, 2011
8.602
8.671
8.495
8.665
274,088
+0.21(+2.54%)
Apr 19, 2011
8.325
8.571
8.325
8.451
765,389
+0.18(+2.13%)
Apr 18, 2011
7.997
8.284
7.997
8.274
591,736
+0.08(+1.00%)
Apr 15, 2011
8.192
8.293
8.066
8.192
1,133,024
-0.04(-0.54%)
Apr 14, 2011
8.381
8.444
8.173
8.236
616,619
-0.25(-2.97%)
Apr 13, 2011
8.993
9.025
8.432
8.489
765,622
-0.42(-4.74%)
Apr 12, 2011
9.226
9.276
8.892
8.911
749,502
-0.37(-4.01%)
Apr 11, 2011
9.207
9.611
9.195
9.283
1,080,113
+0.13(+1.38%)
Apr 08, 2011
9.239
9.252
9.025
9.157
432,870
-0.01(-0.07%)
Apr 07, 2011
9.245
9.296
9.107
9.163
490,208
-0.07(-0.75%)
Apr 06, 2011
9.271
9.289
9.163
9.233
318,748
-0.02(-0.20%)
Apr 05, 2011
9.277
9.458
9.220
9.252
217,719
-0.05(-0.54%)
Apr 04, 2011
9.239
9.371
9.226
9.302
320,267
+0.06(+0.61%)
Apr 01, 2011
9.031
9.460
8.974
9.245
367,482
+0.26(+2.88%)
Mar 31, 2011
8.608
9.012
8.608
8.987
606,185
-0.01(-0.14%)
Mar 30, 2011
8.993
9.025
8.867
8.999
441,856
+0.06(+0.71%)
Mar 29, 2011
8.779
8.949
8.659
8.936
363,794
+0.17(+1.94%)
Mar 28, 2011
8.880
8.980
8.741
8.766
292,878
-0.11(-1.21%)
Mar 25, 2011
8.880
9.009
8.823
8.873
455,623
+0.05(+0.57%)
Mar 24, 2011
8.823
8.873
8.684
8.823
329,211
+0.08(+0.94%)
Mar 23, 2011
8.886
8.924
8.741
8.741
347,484
-0.19(-2.12%)
Mar 22, 2011
8.936
9.018
8.924
8.930
103,485
-0.01(-0.14%)
Mar 21, 2011
8.987
9.050
8.785
8.943
203,694
+0.22(+2.53%)
Mar 18, 2011
8.722
8.760
8.552
8.722
395,391
+0.13(+1.54%)
Mar 17, 2011
8.917
8.936
8.558
8.589
348,066
-0.18(-2.01%)
Mar 16, 2011
8.886
8.924
8.649
8.766
371,507
-0.16(-1.84%)
Mar 15, 2011
8.779
8.968
8.703
8.930
217,147
-0.15(-1.60%)
Mar 14, 2011
8.962
9.119
8.804
9.075
259,019
-0.04(-0.42%)
Mar 11, 2011
9.031
9.220
8.880
9.113
423,956
-0.08(-0.82%)
Mar 10, 2011
9.245
9.271
8.999
9.189
468,988
-0.21(-2.28%)
Mar 09, 2011
9.403
9.466
9.182
9.403
216,110
-0.05(-0.50%)
Mar 08, 2011
9.321
9.535
8.974
9.450
318,352
+0.11(+1.18%)
Mar 07, 2011
9.838
10.01
9.144
9.340
383,031
-0.44(-4.51%)
Mar 04, 2011
9.964
10.18
9.649
9.781
774,868
+0.25(+2.58%)
Mar 03, 2011
9.220
9.636
9.126
9.535
444,978
+0.43(+4.71%)
Mar 02, 2011
8.962
9.157
8.785
9.107
317,304
+0.12(+1.33%)
Mar 01, 2011
9.308
9.378
8.949
8.987
471,505
-0.31(-3.32%)
Feb 28, 2011
9.334
9.378
9.126
9.296
759,466
+0.01(+0.07%)
Feb 25, 2011
9.346
9.498
9.220
9.289
474,894
+0.04(+0.41%)
Feb 24, 2011
9.718
9.822
9.138
9.252
703,833
+0.51(+5.84%)
Feb 23, 2011
8.861
8.911
8.526
8.741
426,266
-0.12(-1.35%)
Feb 22, 2011
9.062
9.163
8.810
8.861
449,209
-0.33(-3.57%)
Feb 18, 2011
9.258
9.271
9.081
9.189
253,241
+0.01(+0.07%)
Feb 17, 2011
9.113
9.214
8.993
9.182
203,981
+0.06(+0.69%)
Feb 16, 2011
9.126
9.151
9.006
9.119
219,830
+0.06(+0.70%)
Feb 15, 2011
8.892
9.075
8.861
9.056
212,997
+0.13(+1.48%)
Feb 14, 2011
8.867
9.044
8.760
8.924
478,361
+0.04(+0.43%)
Feb 11, 2011
8.684
8.943
8.627
8.886
192,047
+0.15(+1.66%)
Feb 10, 2011
8.545
8.823
8.514
8.741
177,356
+0.10(+1.17%)
Feb 09, 2011
8.917
9.018
8.533
8.640
307,165
-0.15(-1.72%)
Feb 08, 2011
8.369
8.854
8.274
8.791
256,186
+0.40(+4.73%)
Feb 07, 2011
8.413
8.621
8.344
8.394
194,342
+0.01(+0.15%)
Feb 04, 2011
8.463
8.552
8.262
8.381
374,721
-0.05(-0.60%)
Feb 03, 2011
8.608
8.671
8.350
8.432
291,427
-0.16(-1.91%)
Feb 02, 2011
8.722
8.791
8.558
8.596
278,285
-0.18(-2.01%)
Feb 01, 2011
8.653
8.861
8.640
8.772
251,009
+0.17(+1.98%)
Jan 31, 2011
8.425
8.621
8.299
8.602
516,616
+0.23(+2.71%)
Jan 28, 2011
8.728
8.728
8.331
8.375
341,701
-0.33(-3.84%)
Jan 27, 2011
8.873
8.873
8.571
8.709
329,014
-0.15(-1.71%)
Jan 26, 2011
8.779
9.012
8.637
8.861
389,453
+0.12(+1.37%)
Jan 25, 2011
8.722
8.867
8.533
8.741
343,967
-0.05(-0.57%)
Jan 24, 2011
8.873
8.911
8.772
8.791
259,265
-0.06(-0.64%)
Jan 21, 2011
9.239
9.252
8.835
8.848
377,335
-0.30(-3.31%)
Jan 20, 2011
9.321
9.340
8.974
9.151
488,578
-0.25(-2.62%)
Jan 19, 2011
9.586
9.611
9.359
9.397
539,378
-0.17(-1.78%)
Jan 18, 2011
9.573
9.598
9.460
9.567
326,328
+0.00(+0.00%)
Jan 14, 2011
9.334
9.611
9.233
9.567
700,745
+0.25(+2.64%)
Jan 13, 2011
9.277
9.453
9.233
9.321
585,281
+0.00(+0.00%)
Jan 12, 2011
9.132
9.390
9.081
9.321
428,716
+0.26(+2.85%)
Jan 11, 2011
8.930
9.138
8.905
9.062
378,907
+0.15(+1.70%)
Jan 10, 2011
8.653
8.943
8.577
8.911
1,049,935
+0.25(+2.84%)
Jan 07, 2011
8.804
8.980
8.495
8.665
729,656
-0.11(-1.22%)
Jan 06, 2011
9.176
9.264
8.678
8.772
431,578
-0.41(-4.46%)
Jan 05, 2011
8.798
9.195
8.798
9.182
703,029
+0.41(+4.67%)
Jan 04, 2011
8.980
9.050
8.596
8.772
848,292
-0.12(-1.35%)
Jan 03, 2011
8.974
9.119
8.804
8.892
380,299
-0.03(-0.28%)
Dec 31, 2010
9.012
9.031
8.898
8.917
272,050
-0.09(-1.05%)
Dec 30, 2010
8.974
9.100
8.930
9.012
153,517
+0.05(+0.56%)
Dec 29, 2010
8.753
9.100
8.741
8.962
333,639
+0.23(+2.60%)
Dec 28, 2010
8.728
8.816
8.602
8.735
217,705
+0.02(+0.22%)
Dec 27, 2010
8.552
8.747
8.438
8.716
130,688
+0.11(+1.25%)
Dec 23, 2010
8.482
8.634
8.413
8.608
184,815
+0.10(+1.19%)
Dec 22, 2010
8.211
8.564
8.186
8.507
352,412
+0.31(+3.77%)
Dec 21, 2010
8.034
8.287
8.034
8.198
449,699
+0.23(+2.93%)
Dec 20, 2010
7.952
8.053
7.835
7.965
388,243
+0.08(+0.96%)
Dec 17, 2010
7.940
7.952
7.757
7.889
429,680
-0.04(-0.48%)
Dec 16, 2010
7.902
7.927
7.751
7.927
354,345
+0.06(+0.72%)
Dec 15, 2010
7.725
7.877
7.656
7.871
315,672
+0.15(+1.96%)
Dec 14, 2010
7.593
7.732
7.536
7.719
179,444
+0.17(+2.26%)
Dec 13, 2010
7.637
7.637
7.536
7.549
123,247
-0.04(-0.50%)
Dec 10, 2010
7.637
7.713
7.549
7.587
397,894
-0.04(-0.50%)
Dec 09, 2010
7.789
7.789
7.568
7.625
307,420
-0.09(-1.23%)
Dec 08, 2010
7.568
7.763
7.536
7.719
235,961
+0.16(+2.09%)
Dec 07, 2010
7.675
7.883
7.511
7.561
415,932
-0.23(-2.91%)
Dec 06, 2010
7.858
7.871
7.744
7.789
576,428
-0.09(-1.12%)
Dec 03, 2010
7.807
7.883
7.700
7.877
209,927
+0.05(+0.64%)
Dec 02, 2010
7.757
7.858
7.719
7.826
194,622
+0.09(+1.22%)
Dec 01, 2010
7.732
7.864
7.688
7.732
307,363
+0.09(+1.16%)
Nov 30, 2010
7.574
7.662
7.511
7.643
376,987
-0.04(-0.49%)
Nov 29, 2010
7.536
7.688
7.505
7.681
242,495
+0.09(+1.25%)
Nov 26, 2010
7.568
7.656
7.480
7.587
142,303
+0.01(+0.08%)
Nov 24, 2010
7.543
7.580
7.580
7.580
299,362
+0.12(+1.61%)
Nov 23, 2010
7.442
7.536
7.297
7.461
179,766
-0.08(-1.00%)
Nov 22, 2010
7.524
7.593
7.416
7.536
183,036
-0.03(-0.42%)
Nov 19, 2010
7.423
7.593
7.338
7.568
615,472
+0.12(+1.61%)
Nov 18, 2010
7.442
7.599
7.379
7.448
376,095
+0.09(+1.20%)
Nov 17, 2010
7.290
7.416
7.290
7.360
342,416
+0.09(+1.30%)
Nov 16, 2010
7.221
7.303
7.177
7.265
310,398
-0.03(-0.43%)
Nov 15, 2010
7.328
7.423
7.196
7.297
141,263
+0.04(+0.61%)
Nov 12, 2010
7.316
7.404
7.152
7.252
146,047
-0.15(-2.04%)
Nov 11, 2010
7.473
7.543
7.404
7.404
103,515
-0.18(-2.33%)
Nov 10, 2010
7.366
7.612
7.334
7.580
486,616
+0.25(+3.44%)
Nov 09, 2010
7.259
7.555
7.252
7.328
314,840
-0.12(-1.61%)
Nov 08, 2010
7.290
7.492
7.290
7.448
470,132
+0.11(+1.46%)
Nov 05, 2010
7.309
7.489
7.215
7.341
456,401
+0.03(+0.34%)
Nov 04, 2010
6.962
7.524
6.962
7.316
1,384,154
+0.49(+7.11%)
Nov 03, 2010
6.805
6.880
6.710
6.830
146,169
+0.05(+0.74%)
Nov 02, 2010
6.716
6.817
6.622
6.779
298,626
+0.15(+2.28%)
Nov 01, 2010
6.899
6.899
6.578
6.628
267,469
-0.21(-3.13%)
Oct 29, 2010
6.792
6.880
6.767
6.843
261,885
+0.02(+0.28%)
Oct 28, 2010
7.208
7.208
6.811
6.824
185,746
-0.30(-4.16%)
Oct 27, 2010
7.145
7.265
6.843
7.120
370,620
-0.01(-0.09%)
Oct 25, 2010
7.063
7.240
7.063
7.126
174,377
+0.09(+1.35%)
Oct 22, 2010
7.032
7.076
6.906
7.032
319,505
+0.04(+0.63%)
Oct 21, 2010
6.912
7.032
6.868
6.988
620,309
+0.12(+1.74%)
Oct 20, 2010
6.597
6.912
6.559
6.868
451,499
+0.31(+4.71%)
Oct 19, 2010
6.527
6.666
6.483
6.559
287,260
-0.08(-1.23%)
Oct 18, 2010
6.395
6.641
6.376
6.641
176,181
+0.28(+4.36%)
Oct 15, 2010
6.559
6.565
6.352
6.363
316,045
-0.11(-1.66%)
Oct 14, 2010
6.464
6.584
6.389
6.470
216,362
-0.03(-0.39%)
Oct 13, 2010
6.212
6.534
6.155
6.496
460,570
+0.31(+4.99%)
Oct 12, 2010
6.199
6.199
5.997
6.187
179,720
-0.06(-0.91%)
Oct 11, 2010
6.193
6.306
6.155
6.243
175,534
+0.04(+0.71%)
Oct 08, 2010
6.143
6.231
6.004
6.199
147,078
+0.08(+1.24%)
Oct 07, 2010
6.086
6.174
6.004
6.124
154,943
+0.09(+1.57%)
Oct 06, 2010
6.092
6.092
5.871
6.029
308,927
-0.08(-1.34%)
Oct 05, 2010
5.966
6.155
5.915
6.111
336,386
+0.23(+3.86%)
Oct 04, 2010
5.972
5.997
5.789
5.884
152,030
-0.11(-1.89%)
Oct 01, 2010
5.991
6.010
5.878
5.997
154,692
+0.03(+0.42%)
Sep 30, 2010
5.897
5.991
5.752
5.972
313,468
+0.15(+2.49%)
Sep 29, 2010
5.909
5.922
5.783
5.827
193,216
-0.12(-2.01%)
Sep 28, 2010
5.865
5.966
5.676
5.947
130,980
+0.11(+1.95%)
Sep 27, 2010
5.827
5.859
5.745
5.834
131,080
+0.03(+0.43%)
Sep 24, 2010
5.808
5.840
5.707
5.808
286,964
+0.09(+1.54%)
Sep 23, 2010
5.739
5.884
5.663
5.720
134,645
-0.06(-1.09%)
Sep 22, 2010
5.859
5.884
5.430
5.783
125,743
-0.08(-1.40%)
Sep 21, 2010
5.871
6.004
5.770
5.865
314,605
+0.01(+0.11%)
Sep 20, 2010
5.575
5.897
5.562
5.859
497,626
+0.32(+5.81%)
Sep 17, 2010
5.562
5.733
5.392
5.537
586,229
-0.01(-0.23%)
Sep 15, 2010
5.461
5.581
5.424
5.550
417,148
+0.09(+1.62%)
Sep 14, 2010
5.524
5.524
5.386
5.461
218,189
-0.07(-1.25%)
Sep 13, 2010
5.581
5.594
5.449
5.531
286,149
+0.01(+0.11%)
Sep 10, 2010
5.493
5.550
5.417
5.524
152,897
+0.04(+0.69%)
Sep 09, 2010
5.588
5.588
5.455
5.487
87,081
-0.01(-0.11%)
Sep 08, 2010
5.638
5.657
5.455
5.493
262,464
-0.11(-1.91%)
Sep 07, 2010
5.960
5.960
5.588
5.600
171,984
-0.37(-6.23%)
Sep 03, 2010
5.821
5.997
5.758
5.972
208,545
+0.22(+3.84%)
Sep 02, 2010
5.777
5.821
5.695
5.752
123,280
-0.06(-1.08%)
Sep 01, 2010
5.575
5.815
5.487
5.815
218,189
+0.32(+5.73%)
Aug 31, 2010
5.493
5.550
5.367
5.499
177,388
-0.01(-0.11%)
Aug 30, 2010
5.682
5.764
5.506
5.506
173,387
-0.22(-3.85%)
Aug 27, 2010
5.569
5.739
5.487
5.726
384,566
+0.24(+4.37%)
Aug 26, 2010
5.291
5.562
5.291
5.487
263,540
+0.21(+3.94%)
Aug 25, 2010
5.234
5.297
5.020
5.279
474,050
-0.01(-0.12%)
Aug 24, 2010
5.190
5.354
5.190
5.285
151,581
+0.00(+0.00%)
Aug 23, 2010
5.266
5.373
5.266
5.285
281,793
+0.05(+0.96%)
Aug 20, 2010
5.297
5.373
5.206
5.234
320,388
-0.08(-1.43%)
Aug 19, 2010
5.373
5.398
5.310
5.310
869,637
-0.10(-1.86%)
Aug 18, 2010
5.531
5.531
5.354
5.411
189,954
-0.11(-2.05%)
Aug 17, 2010
5.487
5.543
5.405
5.524
161,010
+0.11(+2.10%)
Aug 16, 2010
5.291
5.443
5.291
5.411
194,437
+0.08(+1.42%)
Aug 13, 2010
5.449
5.449
5.272
5.335
309,962
-0.15(-2.76%)
Aug 12, 2010
5.209
5.499
5.171
5.487
738,043
+0.18(+3.45%)
Aug 11, 2010
5.379
5.452
5.190
5.304
583,586
-0.18(-3.33%)
Aug 10, 2010
5.688
5.720
5.405
5.487
282,113
-0.23(-3.97%)
Aug 09, 2010
5.707
5.846
5.625
5.714
210,606
+0.07(+1.23%)
Aug 06, 2010
5.915
5.915
5.581
5.644
267,400
-0.03(-0.56%)
Aug 05, 2010
5.777
5.846
5.581
5.676
499,539
+0.00(+0.00%)
Aug 04, 2010
5.506
5.682
5.436
5.676
442,360
+0.19(+3.45%)
Aug 03, 2010
5.443
5.588
5.367
5.487
344,144
+0.03(+0.58%)
Aug 02, 2010
5.518
5.632
5.449
5.455
357,879
+0.02(+0.35%)
Jul 30, 2010
5.323
5.474
5.310
5.436
437,692
+0.02(+0.35%)
Jul 29, 2010
5.443
5.468
5.301
5.417
287,753
+0.01(+0.23%)
Jul 28, 2010
5.436
5.449
5.389
5.405
304,213
-0.06(-1.15%)
Jul 27, 2010
5.461
5.537
5.392
5.468
394,714
+0.01(+0.23%)
Jul 26, 2010
5.266
5.455
5.209
5.455
299,622
+0.22(+4.22%)
Jul 23, 2010
5.096
5.247
5.001
5.234
199,222
+0.09(+1.84%)
Jul 22, 2010
4.888
5.140
4.824
5.140
303,332
+0.32(+6.54%)
Jul 21, 2010
4.824
4.913
4.730
4.824
529,309
+0.03(+0.53%)
Jul 20, 2010
4.774
4.818
4.705
4.799
320,938
-0.05(-1.04%)
Jul 19, 2010
4.925
5.033
4.793
4.850
330,985
-0.07(-1.41%)
Jul 16, 2010
5.039
5.096
4.894
4.919
471,979
-0.18(-3.47%)
Jul 15, 2010
5.178
5.178
5.007
5.096
256,146
-0.06(-1.22%)
Jul 14, 2010
5.253
5.253
5.083
5.159
457,454
-0.10(-1.92%)
Jul 13, 2010
5.045
5.266
5.033
5.260
679,600
+0.28(+5.70%)
Jul 12, 2010
4.812
5.026
4.793
4.976
494,960
+0.16(+3.27%)
Jul 09, 2010
4.780
4.831
4.616
4.818
308,004
+0.04(+0.92%)
Jul 08, 2010
4.553
4.812
4.553
4.774
474,691
+0.26(+5.87%)
Jul 07, 2010
4.490
4.541
4.427
4.509
512,120
+0.05(+1.13%)
Jul 06, 2010
4.522
4.579
4.400
4.459
372,453
+0.03(+0.57%)
Jul 02, 2010
4.616
4.616
4.402
4.433
727,105
-0.14(-3.03%)
Jul 01, 2010
4.774
4.793
4.522
4.572
1,106,421
-0.21(-4.35%)
Jun 30, 2010
4.894
4.963
4.780
4.780
247,267
-0.13(-2.57%)
Jun 29, 2010
5.039
5.089
4.869
4.906
355,239
-0.26(-5.01%)
Jun 25, 2010
5.279
5.291
5.096
5.165
651,963
-0.10(-1.92%)
Jun 24, 2010
5.310
5.430
5.234
5.266
260,339
-0.10(-1.88%)
Jun 23, 2010
5.297
5.379
5.209
5.367
219,557
+0.05(+0.95%)
Jun 22, 2010
5.430
5.518
5.310
5.316
131,559
-0.08(-1.40%)
Jun 21, 2010
5.562
5.588
5.373
5.392
186,666
-0.07(-1.27%)
Jun 18, 2010
5.487
5.543
5.367
5.461
385,570
+0.02(+0.35%)
Jun 17, 2010
5.531
5.543
5.379
5.443
232,252
-0.04(-0.69%)
Jun 16, 2010
5.373
5.524
5.304
5.480
223,672
+0.05(+0.93%)
Jun 15, 2010
5.342
5.461
5.234
5.430
772,447
+0.13(+2.38%)
Jun 14, 2010
5.197
5.329
5.152
5.304
532,193
+0.17(+3.32%)
Jun 11, 2010
5.039
5.133
4.995
5.133
458,014
+0.02(+0.37%)
Jun 10, 2010
5.260
5.285
5.033
5.115
514,691
-0.03(-0.61%)
Jun 09, 2010
5.297
5.329
5.096
5.146
522,462
-0.07(-1.33%)
Jun 08, 2010
5.266
5.392
5.058
5.215
675,185
-0.04(-0.72%)
Jun 07, 2010
5.436
5.506
5.228
5.253
463,104
-0.13(-2.34%)
Jun 04, 2010
5.613
5.714
5.379
5.379
312,274
-0.39(-6.78%)
Jun 03, 2010
5.695
5.838
5.386
5.770
248,254
+0.07(+1.22%)
Jun 02, 2010
5.638
5.714
5.556
5.701
313,787
+0.07(+1.23%)
Jun 01, 2010
5.651
5.821
5.625
5.632
576,920
-0.08(-1.33%)
May 28, 2010
5.789
5.865
5.657
5.707
261,094
-0.08(-1.42%)
May 27, 2010
5.770
5.808
5.682
5.789
478,633
+0.18(+3.15%)
May 26, 2010
5.556
5.733
5.556
5.613
485,110
+0.09(+1.60%)
May 25, 2010
5.436
5.550
5.335
5.524
305,013
-0.03(-0.57%)
May 24, 2010
5.600
5.707
5.543
5.556
433,094
-0.03(-0.56%)
May 21, 2010
5.556
5.770
5.480
5.588
759,890
-0.08(-1.45%)
May 20, 2010
5.701
5.875
5.575
5.670
1,168,108
-0.25(-4.16%)
May 19, 2010
6.054
6.130
5.878
5.915
1,314,586
-0.18(-2.90%)
May 18, 2010
6.306
6.344
6.067
6.092
787,723
-0.13(-2.13%)
May 17, 2010
6.187
6.401
6.061
6.225
482,880
+0.10(+1.65%)
May 14, 2010
6.155
6.180
6.061
6.124
466,534
-0.09(-1.42%)
May 13, 2010
6.023
6.243
6.023
6.212
304,488
+0.15(+2.50%)
May 12, 2010
5.922
6.073
5.922
6.061
751,115
+0.14(+2.34%)
May 11, 2010
6.054
6.092
5.897
5.922
570,806
-0.16(-2.59%)
May 10, 2010
6.035
6.161
5.950
6.079
1,211,219
+0.29(+5.01%)
May 07, 2010
5.985
5.991
5.663
5.789
1,425,040
-0.20(-3.37%)
May 06, 2010
6.180
6.351
5.676
5.991
1,322,432
-0.26(-4.14%)
May 05, 2010
6.243
6.370
6.174
6.250
549,318
-0.11(-1.69%)
May 04, 2010
6.496
6.527
6.237
6.357
422,034
-0.25(-3.82%)
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.