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
Acco Brands Corp
(NY:
ACCO
)
5.040
UNCHANGED
Official Closing Price
Updated: 7:00 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, 2009
1.607
1.816
1.607
1.622
553,808
+0.02(+1.46%)
Apr 29, 2009
1.584
1.615
1.436
1.599
402,608
+0.05(+3.52%)
Apr 28, 2009
1.382
1.576
1.358
1.545
250,350
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.421
408,021
-0.30(-17.57%)
Apr 24, 2009
1.700
1.778
1.584
1.723
582,824
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.677
749,712
+0.09(+5.37%)
Apr 22, 2009
1.087
1.708
1.032
1.591
1,056,477
+0.49(+44.37%)
Apr 21, 2009
0.9626
1.102
0.9626
1.102
234,331
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9548
0.9626
303,741
-0.06(-6.06%)
Apr 17, 2009
1.025
1.025
0.9470
1.025
276,827
+0.01(+0.76%)
Apr 16, 2009
0.9393
1.018
0.9315
1.017
240,282
+0.09(+9.17%)
Apr 15, 2009
0.8927
0.9781
0.8927
0.9315
391,499
+0.05(+5.26%)
Apr 14, 2009
0.9703
0.9858
0.8772
0.8849
520,426
-0.12(-11.63%)
Apr 13, 2009
0.9703
1.017
0.9548
1.001
242,244
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9626
0.9858
476,664
+0.04(+4.10%)
Apr 08, 2009
0.8772
1.126
0.8772
0.9470
608,910
+0.08(+8.93%)
Apr 07, 2009
0.9237
0.9626
0.7530
0.8694
717,439
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9315
0.9315
787,863
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,257
-0.17(-13.02%)
Apr 02, 2009
0.9703
1.320
0.9548
1.312
562,878
+0.38(+40.83%)
Apr 01, 2009
0.7530
0.9315
0.7530
0.9315
300,979
+0.17(+22.45%)
Mar 31, 2009
0.9160
0.9354
0.7607
0.7607
549,275
-0.14(-15.52%)
Mar 30, 2009
0.9315
0.9470
0.8539
0.9005
394,568
-0.12(-12.12%)
Mar 26, 2009
0.9315
1.025
0.8927
1.025
430,299
+0.09(+10.00%)
Mar 25, 2009
0.9082
0.9548
0.8772
0.9315
324,905
+0.03(+3.45%)
Mar 24, 2009
0.9470
1.009
0.9005
0.9005
283,187
-0.09(-9.37%)
Mar 23, 2009
0.9897
1.001
0.9703
0.9936
340,479
+0.01(+0.79%)
Mar 20, 2009
0.9703
1.180
0.9237
0.9858
862,097
+0.02(+2.42%)
Mar 19, 2009
1.087
1.087
0.9315
0.9626
194,841
-0.11(-10.15%)
Mar 18, 2009
0.9703
1.126
0.9626
1.071
279,335
+0.10(+10.40%)
Mar 17, 2009
0.9393
0.9858
0.8616
0.9703
266,052
+0.04(+4.17%)
Mar 16, 2009
0.9470
0.9626
0.9160
0.9315
179,898
-0.02(-1.64%)
Mar 13, 2009
0.9936
0.9936
0.9082
0.9470
0
-0.01(-0.81%)
Mar 12, 2009
0.9703
1.017
0.9082
0.9548
460,365
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9315
0.9703
239,713
-0.11(-10.07%)
Mar 10, 2009
0.9703
1.265
0.9703
1.079
378,103
+0.12(+13.01%)
Mar 09, 2009
0.8461
1.009
0.8461
0.9548
355,251
+0.10(+11.82%)
Mar 06, 2009
0.9393
0.9626
0.8073
0.8539
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.087
0.9315
0.9315
113,017
-0.12(-11.11%)
Mar 04, 2009
0.9315
1.087
0.9237
1.048
307,741
-0.13(-11.18%)
Mar 02, 2009
0.7763
1.273
0.7685
1.180
693,680
+0.44(+60.00%)
Feb 27, 2009
0.5589
0.9470
0.5356
0.7374
898,676
+0.22(+41.79%)
Feb 26, 2009
0.7142
0.7374
0.5201
0.5201
732,894
-0.18(-25.56%)
Feb 25, 2009
0.8694
0.8694
0.6831
0.6986
338,678
-0.15(-17.43%)
Feb 24, 2009
0.7918
0.8927
0.7763
0.8461
284,636
+0.09(+12.37%)
Feb 23, 2009
0.8927
0.8927
0.7530
0.7530
266,915
-0.05(-5.83%)
Feb 20, 2009
0.8927
0.9237
0.7918
0.7995
167,938
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8927
0.9082
144,377
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,121
-0.05(-4.29%)
Feb 17, 2009
1.413
1.436
1.087
1.087
417,306
-0.38(-25.93%)
Feb 13, 2009
1.320
1.545
1.312
1.467
260,738
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.250
1.312
99,952
-0.09(-6.11%)
Feb 11, 2009
1.343
1.452
1.343
1.397
137,718
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,526
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.483
1.529
120,607
-0.01(-0.50%)
Feb 06, 2009
1.397
1.552
1.397
1.537
276,991
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,653
+0.05(+3.43%)
Feb 04, 2009
1.638
1.646
1.312
1.358
287,197
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,315
+0.15(+9.95%)
Feb 02, 2009
1.452
1.510
1.444
1.483
259,728
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.320
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.250
1.490
396,743
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.281
364,243
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,585
-0.01(-0.57%)
Jan 26, 2009
1.397
1.421
1.358
1.374
233,223
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,769
-0.17(-10.95%)
Jan 22, 2009
1.692
1.801
1.506
1.560
350,977
-0.17(-9.87%)
Jan 21, 2009
1.902
1.972
1.436
1.731
968,891
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.840
1.871
465,821
-0.41(-18.03%)
Jan 16, 2009
2.554
2.600
2.205
2.282
540,612
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.174
2.538
985,698
-0.11(-4.11%)
Jan 14, 2009
2.717
2.740
2.430
2.647
356,529
-0.12(-4.48%)
Jan 13, 2009
2.647
2.911
2.538
2.771
379,728
+0.13(+5.00%)
Jan 12, 2009
3.066
3.066
2.406
2.639
460,132
-0.42(-13.71%)
Jan 09, 2009
3.571
3.594
3.058
3.058
421,395
-0.54(-14.90%)
Jan 08, 2009
3.105
3.610
2.763
3.594
724,014
+0.36(+11.03%)
Jan 07, 2009
3.470
3.648
3.146
3.237
713,174
-0.26(-7.33%)
Jan 06, 2009
3.051
3.718
3.043
3.493
601,734
+0.45(+14.80%)
Jan 05, 2009
2.942
3.066
2.639
3.043
721,302
+0.08(+2.62%)
Jan 02, 2009
2.663
3.012
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.686
1.987
2.678
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.686
1.987
2.678
614,045
+0.69(+34.77%)
Dec 30, 2008
2.515
2.600
1.948
1.987
617,761
-0.50(-20.25%)
Dec 29, 2008
2.593
2.694
2.476
2.492
427,353
-0.12(-4.46%)
Dec 26, 2008
2.670
2.682
2.538
2.608
160,250
-0.04(-1.47%)
Dec 24, 2008
2.616
2.655
2.515
2.647
320,250
+0.03(+1.19%)
Dec 23, 2008
2.383
2.748
2.366
2.616
522,899
+0.26(+10.86%)
Dec 22, 2008
2.763
2.872
2.274
2.360
654,784
-0.43(-15.56%)
Dec 19, 2008
2.220
2.973
2.166
2.795
1,133,412
+0.65(+30.43%)
Dec 18, 2008
1.964
2.305
1.964
2.142
372,532
+0.17(+8.66%)
Dec 17, 2008
1.933
1.979
1.840
1.972
376,344
+0.02(+0.79%)
Dec 16, 2008
1.871
2.135
1.560
1.956
812,688
+0.11(+5.88%)
Dec 15, 2008
2.042
2.142
1.754
1.847
382,744
-0.17(-8.46%)
Dec 12, 2008
1.591
2.174
1.591
2.018
502,365
+0.39(+23.81%)
Dec 11, 2008
1.615
1.688
1.506
1.630
595,244
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.638
666,332
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,110
-0.01(-0.50%)
Dec 08, 2008
1.622
1.646
1.467
1.545
764,238
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.545
291,355
+0.16(+11.80%)
Dec 04, 2008
1.226
1.514
1.226
1.382
628,440
+0.14(+11.25%)
Dec 03, 2008
1.149
1.258
1.079
1.242
523,438
+0.12(+10.34%)
Dec 02, 2008
0.7607
1.126
0.7297
1.126
374,436
+0.39(+52.63%)
Dec 01, 2008
0.6986
0.7995
0.6986
0.7374
398,968
+0.02(+3.26%)
Nov 28, 2008
0.7297
0.7374
0.6986
0.7142
236,895
-0.01(-1.08%)
Nov 26, 2008
0.6443
0.7219
0.5046
0.7219
3,797,055
+0.02(+3.33%)
Nov 25, 2008
0.7763
0.7995
0.6521
0.6986
492,910
-0.07(-9.09%)
Nov 24, 2008
0.8306
0.8461
0.7374
0.7685
654,360
-0.06(-7.48%)
Nov 21, 2008
0.7840
0.8306
0.7413
0.8306
1,190,025
+0.07(+9.18%)
Nov 20, 2008
0.8849
1.001
0.7452
0.7607
1,629,533
-0.09(-10.09%)
Nov 19, 2008
0.6132
0.9005
0.6132
0.8461
1,572,501
+0.23(+37.97%)
Nov 18, 2008
0.7064
0.7995
0.5667
0.6132
7,559,391
-0.09(-13.19%)
Nov 17, 2008
0.9160
0.9160
0.6909
0.7064
443,511
-0.19(-20.87%)
Nov 14, 2008
1.087
1.110
0.8849
0.8927
1,087,277
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
817,989
-0.27(-20.12%)
Nov 12, 2008
1.584
1.599
1.351
1.351
525,382
-0.26(-15.94%)
Nov 11, 2008
1.739
1.762
1.607
1.607
215,341
-0.14(-8.00%)
Nov 10, 2008
1.956
2.042
1.731
1.747
234,280
-0.17(-8.91%)
Nov 07, 2008
2.065
2.142
1.879
1.917
516,822
-0.12(-5.73%)
Nov 06, 2008
2.127
2.174
1.995
2.034
352,927
-0.16(-7.42%)
Nov 05, 2008
2.197
2.500
2.104
2.197
587,537
+0.05(+2.54%)
Nov 04, 2008
2.375
2.430
2.080
2.142
413,552
-0.18(-7.69%)
Nov 03, 2008
2.189
2.500
2.049
2.321
455,082
+0.13(+6.03%)
Oct 31, 2008
2.057
2.321
1.995
2.189
704,107
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.871
2.018
405,819
+0.12(+6.56%)
Oct 29, 2008
1.910
2.042
1.863
1.894
763,007
+0.02(+0.83%)
Oct 28, 2008
2.096
2.111
1.847
1.879
1,402,389
-0.16(-7.98%)
Oct 27, 2008
2.174
2.174
1.863
2.042
1,253,561
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.228
1,016,250
-0.01(-0.35%)
Oct 23, 2008
2.569
3.020
1.948
2.236
796,588
-0.31(-12.20%)
Oct 22, 2008
2.833
2.833
2.500
2.546
350,156
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.911
2.919
572,164
-0.19(-6.23%)
Oct 20, 2008
3.260
3.260
2.969
3.113
373,723
-0.06(-1.96%)
Oct 17, 2008
3.113
3.416
2.981
3.175
495,646
-0.01(-0.24%)
Oct 16, 2008
3.594
3.610
2.826
3.183
646,649
-0.39(-10.87%)
Oct 15, 2008
3.749
3.811
3.571
3.571
532,971
-0.23(-6.12%)
Oct 14, 2008
4.161
4.176
3.710
3.804
407,915
-0.24(-5.95%)
Oct 13, 2008
4.099
4.099
3.757
4.044
403,572
+0.26(+6.98%)
Oct 10, 2008
3.268
3.804
3.020
3.780
744,486
+0.25(+7.03%)
Oct 09, 2008
4.231
4.231
3.509
3.532
487,722
-0.61(-14.79%)
Oct 08, 2008
4.176
4.479
4.075
4.145
414,001
-0.20(-4.64%)
Oct 07, 2008
4.976
5.061
4.324
4.347
385,209
-0.56(-11.39%)
Oct 06, 2008
4.945
5.108
4.471
4.906
965,792
-0.31(-5.95%)
Oct 03, 2008
5.426
5.480
5.185
5.216
515,841
-0.12(-2.33%)
Oct 02, 2008
5.605
5.636
5.267
5.341
424,988
-0.31(-5.49%)
Oct 01, 2008
5.659
5.729
5.445
5.651
290,897
-0.20(-3.45%)
Sep 30, 2008
5.620
5.900
5.426
5.853
478,501
+0.29(+5.16%)
Sep 29, 2008
5.900
5.938
5.465
5.566
491,983
-0.44(-7.36%)
Sep 26, 2008
6.101
6.163
5.938
6.008
0
-0.18(-2.89%)
Sep 25, 2008
6.132
6.443
6.008
6.187
622,943
+0.03(+0.50%)
Sep 24, 2008
6.684
6.691
6.109
6.156
589,013
-0.53(-7.90%)
Sep 23, 2008
6.777
7.010
6.660
6.684
386,084
-0.09(-1.37%)
Sep 22, 2008
7.374
7.374
6.738
6.777
302,373
-0.59(-8.01%)
Sep 19, 2008
7.149
10.67
6.435
7.367
0
+0.05(+0.64%)
Sep 18, 2008
6.932
7.568
6.885
7.320
843,706
+0.54(+8.02%)
Sep 17, 2008
6.893
6.955
6.505
6.777
774,455
-0.23(-3.32%)
Sep 16, 2008
6.466
7.010
6.156
7.010
642,821
+0.45(+6.86%)
Sep 15, 2008
6.691
6.878
6.521
6.559
414,602
-0.33(-4.74%)
Sep 12, 2008
7.010
7.103
6.816
6.885
280,233
-0.17(-2.42%)
Sep 11, 2008
6.971
7.072
6.831
7.056
253,639
+0.07(+1.00%)
Sep 10, 2008
7.118
7.196
6.862
6.986
347,013
-0.04(-0.55%)
Sep 09, 2008
7.266
7.491
6.994
7.025
412,528
-0.19(-2.58%)
Sep 08, 2008
7.072
7.266
6.947
7.211
429,951
+0.45(+6.66%)
Sep 05, 2008
6.575
6.823
6.497
6.761
0
+0.18(+2.71%)
Sep 04, 2008
6.668
6.715
6.451
6.583
272,225
-0.15(-2.19%)
Sep 03, 2008
6.738
6.816
6.505
6.730
417,878
-0.01(-0.12%)
Sep 02, 2008
6.668
6.913
6.412
6.738
667,869
+0.15(+2.24%)
Aug 29, 2008
6.831
6.854
6.528
6.590
211,808
-0.20(-2.97%)
Aug 28, 2008
6.567
6.847
6.505
6.792
233,438
+0.21(+3.18%)
Aug 27, 2008
6.544
6.808
6.489
6.583
355,161
+0.03(+0.47%)
Aug 26, 2008
6.365
6.567
6.311
6.552
382,742
+0.19(+2.93%)
Aug 25, 2008
6.684
6.684
6.326
6.365
274,942
-0.31(-4.65%)
Aug 22, 2008
6.396
6.707
6.350
6.676
207,468
+0.29(+4.62%)
Aug 21, 2008
6.451
6.598
6.303
6.381
252,670
-0.13(-2.03%)
Aug 20, 2008
6.746
7.010
6.474
6.513
487,225
-0.19(-2.89%)
Aug 19, 2008
6.885
6.893
6.668
6.707
855,303
-0.16(-2.37%)
Aug 18, 2008
6.963
7.118
6.800
6.870
430,499
-0.05(-0.67%)
Aug 15, 2008
6.761
7.227
6.761
6.916
0
+0.13(+1.95%)
Aug 14, 2008
6.489
6.870
6.489
6.784
419,452
+0.23(+3.55%)
Aug 13, 2008
6.202
6.691
6.187
6.552
504,960
+0.35(+5.63%)
Aug 12, 2008
6.187
6.373
6.109
6.202
501,632
+0.05(+0.76%)
Aug 11, 2008
5.845
6.280
5.783
6.156
585,305
+0.32(+5.45%)
Aug 08, 2008
5.605
5.969
5.333
5.837
634,630
+0.29(+5.17%)
Aug 07, 2008
5.581
5.628
5.395
5.550
1,644,778
-0.09(-1.52%)
Aug 06, 2008
6.404
6.521
5.356
5.636
3,131,767
-1.34(-19.24%)
Aug 05, 2008
6.590
7.010
6.590
6.979
511,159
+0.40(+6.14%)
Aug 04, 2008
6.784
6.870
6.427
6.575
335,236
-0.26(-3.86%)
Aug 01, 2008
6.684
6.901
6.536
6.839
303,648
+0.19(+2.80%)
Jul 31, 2008
6.715
6.878
6.645
6.652
373,392
-0.17(-2.50%)
Jul 30, 2008
6.784
6.986
6.563
6.823
676,779
+0.06(+0.92%)
Jul 29, 2008
6.761
6.808
6.482
6.761
443,384
+0.28(+4.31%)
Jul 28, 2008
6.521
6.559
6.412
6.482
456,383
-0.04(-0.60%)
Jul 25, 2008
6.536
6.652
6.427
6.521
453,073
+0.05(+0.72%)
Jul 24, 2008
6.722
6.769
6.435
6.474
466,442
-0.22(-3.25%)
Jul 23, 2008
6.443
6.816
6.435
6.691
1,071,686
+0.29(+4.48%)
Jul 22, 2008
6.125
6.513
6.070
6.404
1,194,017
+0.29(+4.70%)
Jul 21, 2008
6.117
6.148
6.031
6.117
597,059
-0.01(-0.13%)
Jul 18, 2008
6.148
6.171
5.977
6.125
1,873,402
-0.05(-0.75%)
Jul 17, 2008
6.156
6.241
6.008
6.171
2,591,773
+0.00(+0.00%)
Jul 16, 2008
6.055
6.202
5.884
6.171
1,344,946
+0.09(+1.53%)
Jul 15, 2008
6.389
6.389
5.985
6.078
1,192,558
-0.40(-6.11%)
Jul 14, 2008
6.598
6.598
6.319
6.474
486,989
-0.07(-1.07%)
Jul 11, 2008
6.629
6.668
6.427
6.544
544,149
-0.14(-2.09%)
Jul 10, 2008
6.668
6.730
6.497
6.684
1,025,106
+0.02(+0.35%)
Jul 09, 2008
7.064
7.064
6.629
6.660
755,800
-0.39(-5.51%)
Jul 08, 2008
7.739
7.739
6.784
7.048
1,465,122
-0.69(-8.93%)
Jul 07, 2008
7.918
7.957
7.530
7.739
489,098
-0.19(-2.35%)
Jul 04, 2008
8.073
8.143
7.763
7.926
556,167
+0.00(+0.00%)
Jul 03, 2008
8.073
8.143
7.763
7.926
556,167
-0.16(-2.02%)
Jul 02, 2008
8.585
8.585
7.902
8.089
1,060,186
-0.49(-5.70%)
Jul 01, 2008
8.609
8.686
8.252
8.578
557,612
-0.14(-1.60%)
Jun 30, 2008
8.741
9.074
8.702
8.717
397,745
-0.16(-1.75%)
Jun 27, 2008
9.183
9.183
8.737
8.873
873,093
-0.31(-3.38%)
Jun 26, 2008
9.439
9.439
9.090
9.183
328,505
-0.31(-3.27%)
Jun 25, 2008
9.889
10.01
9.354
9.494
722,329
-0.37(-3.78%)
Jun 24, 2008
10.32
10.36
9.866
9.866
384,856
-0.54(-5.22%)
Jun 23, 2008
10.53
10.64
10.32
10.41
332,996
-0.17(-1.61%)
Jun 20, 2008
10.82
10.93
10.39
10.58
615,293
-0.35(-3.20%)
Jun 19, 2008
10.64
10.93
10.56
10.93
502,672
+0.28(+2.62%)
Jun 18, 2008
10.53
10.70
10.48
10.65
416,910
+0.09(+0.88%)
Jun 17, 2008
10.67
10.70
10.52
10.56
271,657
-0.09(-0.80%)
Jun 16, 2008
10.47
10.70
10.43
10.64
287,530
+0.11(+1.03%)
Jun 13, 2008
10.67
10.78
10.39
10.53
263,410
-0.02(-0.15%)
Jun 12, 2008
10.48
10.69
10.36
10.55
1,013,414
+0.17(+1.65%)
Jun 11, 2008
10.85
10.85
10.38
10.38
434,273
-0.47(-4.36%)
Jun 10, 2008
10.99
11.05
10.81
10.85
652,162
-0.06(-0.57%)
Jun 09, 2008
11.38
11.38
10.71
10.91
485,012
-0.46(-4.03%)
Jun 06, 2008
11.74
11.74
11.34
11.37
316,978
-0.47(-3.93%)
Jun 05, 2008
11.64
11.85
11.61
11.84
658,175
+0.23(+2.01%)
Jun 04, 2008
11.33
11.86
11.31
11.61
332,134
+0.22(+1.91%)
Jun 03, 2008
11.45
11.48
11.26
11.39
265,773
-0.06(-0.54%)
Jun 02, 2008
11.91
11.91
11.16
11.45
413,185
-0.46(-3.85%)
May 30, 2008
11.82
11.97
11.61
11.91
352,431
+0.05(+0.39%)
May 29, 2008
11.64
12.10
11.64
11.86
270,247
+0.20(+1.73%)
May 28, 2008
11.78
11.94
11.48
11.66
172,572
-0.10(-0.86%)
May 27, 2008
11.61
11.92
11.54
11.76
194,821
+0.19(+1.61%)
May 26, 2008
11.92
11.96
11.51
11.57
0
+0.00(+0.00%)
May 23, 2008
11.92
11.96
11.51
11.57
205,211
-0.42(-3.50%)
May 22, 2008
11.54
12.07
11.47
11.99
575,766
+0.47(+4.11%)
May 21, 2008
11.72
11.79
11.26
11.52
532,981
-0.13(-1.13%)
May 20, 2008
11.89
12.06
11.58
11.65
620,150
-0.32(-2.66%)
May 19, 2008
11.92
12.26
11.84
11.97
1,117,448
+0.02(+0.13%)
May 16, 2008
12.07
12.10
11.81
11.95
658,063
+0.08(+0.65%)
May 15, 2008
11.74
12.09
11.54
11.88
803,810
+0.09(+0.79%)
May 14, 2008
11.80
11.92
11.64
11.78
675,701
+0.08(+0.66%)
May 13, 2008
11.80
11.81
11.45
11.71
851,534
-0.05(-0.46%)
May 12, 2008
11.26
11.80
11.23
11.76
337,028
+0.50(+4.48%)
May 09, 2008
10.91
11.28
10.91
11.26
144,445
+0.13(+1.19%)
May 08, 2008
11.10
11.22
10.98
11.12
404,425
+0.02(+0.21%)
May 07, 2008
11.22
11.30
10.71
11.10
986,273
-0.58(-4.98%)
May 06, 2008
11.59
11.78
11.23
11.68
426,173
+0.13(+1.14%)
May 05, 2008
11.46
11.61
11.31
11.55
322,855
+0.02(+0.20%)
May 02, 2008
11.50
11.70
11.30
11.53
394,559
+0.14(+1.23%)
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.