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, 2010
7.266
7.343
7.087
7.087
751,885
-0.15(-2.04%)
Apr 29, 2010
7.180
7.351
7.149
7.235
449,552
+0.16(+2.19%)
Apr 28, 2010
7.025
7.281
6.901
7.079
656,238
-0.02(-0.33%)
Apr 27, 2010
7.025
7.316
6.971
7.103
1,377,611
-0.01(-0.11%)
Apr 26, 2010
6.893
7.258
6.870
7.110
542,907
+0.23(+3.39%)
Apr 23, 2010
6.451
6.878
6.412
6.878
401,757
+0.46(+7.13%)
Apr 22, 2010
6.187
6.466
6.175
6.420
253,565
+0.12(+1.97%)
Apr 21, 2010
6.202
6.311
6.132
6.295
348,109
+0.16(+2.53%)
Apr 20, 2010
5.993
6.148
5.962
6.140
461,746
+0.22(+3.67%)
Apr 19, 2010
5.713
6.008
5.713
5.923
691,523
+0.18(+3.11%)
Apr 16, 2010
5.985
6.171
5.744
5.744
296,319
-0.26(-4.27%)
Apr 15, 2010
6.101
6.194
5.969
6.000
246,480
-0.12(-1.90%)
Apr 14, 2010
5.876
6.179
5.830
6.117
331,104
+0.29(+4.93%)
Apr 13, 2010
5.876
5.876
5.682
5.830
241,798
-0.08(-1.31%)
Apr 12, 2010
5.977
5.977
5.783
5.907
264,031
-0.05(-0.78%)
Apr 09, 2010
5.884
6.016
5.806
5.954
212,246
+0.07(+1.19%)
Apr 08, 2010
6.101
6.101
5.845
5.884
287,861
-0.27(-4.41%)
Apr 07, 2010
6.272
6.272
6.047
6.156
227,418
-0.15(-2.34%)
Apr 06, 2010
6.078
6.311
6.000
6.303
237,126
+0.21(+3.44%)
Apr 05, 2010
6.024
6.187
5.931
6.094
329,061
+0.09(+1.55%)
Apr 01, 2010
6.024
6.000
6.000
6.000
491,206
+0.05(+0.91%)
Mar 31, 2010
6.024
6.086
5.892
5.946
403,263
-0.12(-2.05%)
Mar 30, 2010
6.055
6.109
5.977
6.070
262,106
+0.01(+0.13%)
Mar 29, 2010
5.977
6.070
5.923
6.063
276,773
+0.10(+1.69%)
Mar 26, 2010
5.915
5.985
5.861
5.962
371,721
+0.05(+0.92%)
Mar 25, 2010
5.931
5.954
5.861
5.907
333,492
+0.00(+0.00%)
Mar 24, 2010
5.667
5.962
5.667
5.907
572,140
+0.19(+3.40%)
Mar 23, 2010
5.674
5.744
5.504
5.713
455,555
+0.02(+0.41%)
Mar 22, 2010
5.511
5.705
5.449
5.690
295,847
+0.16(+2.81%)
Mar 19, 2010
5.806
5.938
5.480
5.535
1,551,196
-0.27(-4.68%)
Mar 18, 2010
5.791
5.892
5.729
5.806
198,126
-0.01(-0.13%)
Mar 17, 2010
5.760
5.861
5.628
5.814
260,241
+0.05(+0.94%)
Mar 16, 2010
6.039
6.171
5.698
5.760
323,830
-0.26(-4.38%)
Mar 15, 2010
5.962
6.047
5.907
6.024
227,851
+0.00(+0.00%)
Mar 12, 2010
6.288
6.334
5.938
6.024
295,978
-0.24(-3.84%)
Mar 11, 2010
6.264
6.326
6.090
6.264
212,130
-0.07(-1.10%)
Mar 10, 2010
6.420
6.691
6.280
6.334
365,484
-0.10(-1.57%)
Mar 09, 2010
6.257
6.489
6.210
6.435
505,260
+0.15(+2.35%)
Mar 08, 2010
6.109
6.342
6.109
6.288
259,969
+0.19(+3.18%)
Mar 05, 2010
6.117
6.210
6.024
6.094
318,190
+0.04(+0.64%)
Mar 04, 2010
6.132
6.202
5.985
6.055
156,793
-0.08(-1.27%)
Mar 03, 2010
5.993
6.245
5.931
6.132
240,177
+0.17(+2.85%)
Mar 02, 2010
6.171
6.272
5.923
5.963
605,225
-0.21(-3.38%)
Mar 01, 2010
5.597
6.210
5.511
6.171
508,016
+0.61(+10.88%)
Feb 26, 2010
5.628
5.705
5.465
5.566
285,666
-0.07(-1.24%)
Feb 25, 2010
5.566
5.651
5.387
5.636
330,292
-0.09(-1.63%)
Feb 24, 2010
5.643
5.783
5.612
5.729
453,981
+0.10(+1.79%)
Feb 23, 2010
5.822
5.892
5.628
5.628
709,758
-0.23(-3.85%)
Feb 22, 2010
5.861
6.031
5.830
5.853
344,862
+0.02(+0.40%)
Feb 19, 2010
5.822
5.962
5.737
5.830
317,904
+0.01(+0.13%)
Feb 18, 2010
5.822
5.868
5.744
5.822
294,789
+0.01(+0.13%)
Feb 17, 2010
5.845
5.907
5.783
5.814
450,048
-0.01(-0.13%)
Feb 16, 2010
5.713
5.868
5.581
5.822
516,463
+0.19(+3.45%)
Feb 12, 2010
5.698
5.628
5.628
5.628
1,189,432
-0.16(-2.81%)
Feb 11, 2010
5.022
5.845
4.914
5.791
1,681,023
+0.76(+15.12%)
Feb 10, 2010
5.496
5.542
4.595
5.030
3,868,922
-0.51(-9.24%)
Feb 09, 2010
5.511
5.558
5.387
5.542
499,724
+0.10(+1.85%)
Feb 08, 2010
5.558
5.674
5.414
5.442
506,733
-0.14(-2.50%)
Feb 05, 2010
5.628
5.636
5.348
5.581
572,003
-0.02(-0.28%)
Feb 04, 2010
5.985
6.039
5.589
5.597
629,813
-0.48(-7.92%)
Feb 03, 2010
5.993
6.101
5.791
6.078
548,788
+0.08(+1.29%)
Feb 02, 2010
6.086
6.125
5.923
6.000
560,114
-0.02(-0.32%)
Feb 01, 2010
6.031
6.163
5.907
6.020
701,797
+0.04(+0.71%)
Jan 29, 2010
6.047
6.179
5.923
5.977
544,570
-0.04(-0.65%)
Jan 28, 2010
6.226
6.226
5.868
6.016
757,444
-0.19(-3.00%)
Jan 27, 2010
6.179
6.257
5.946
6.202
449,592
-0.01(-0.12%)
Jan 26, 2010
6.303
6.311
6.187
6.210
493,405
-0.12(-1.96%)
Jan 25, 2010
6.443
6.482
6.311
6.334
454,124
-0.05(-0.73%)
Jan 22, 2010
6.389
6.435
6.295
6.381
635,220
-0.02(-0.24%)
Jan 21, 2010
6.404
6.474
6.229
6.396
568,360
+0.03(+0.49%)
Jan 20, 2010
6.497
6.528
6.257
6.365
598,458
-0.19(-2.84%)
Jan 19, 2010
6.358
6.567
6.358
6.552
393,115
+0.23(+3.69%)
Jan 15, 2010
6.280
6.319
6.319
6.319
550,851
+0.02(+0.25%)
Jan 14, 2010
6.233
6.319
6.156
6.303
285,257
+0.06(+1.00%)
Jan 13, 2010
6.257
6.319
6.070
6.241
256,933
+0.03(+0.50%)
Jan 12, 2010
6.334
6.350
6.109
6.210
480,463
-0.20(-3.15%)
Jan 11, 2010
6.326
6.474
6.272
6.412
439,403
+0.14(+2.23%)
Jan 08, 2010
6.249
6.319
6.132
6.272
184,062
-0.02(-0.37%)
Jan 07, 2010
6.117
6.295
6.086
6.295
564,856
+0.16(+2.66%)
Jan 06, 2010
5.969
6.249
5.946
6.132
304,903
+0.17(+2.86%)
Jan 05, 2010
6.140
6.202
5.907
5.962
415,630
-0.17(-2.78%)
Jan 04, 2010
5.814
6.187
5.737
6.132
501,500
+0.48(+8.52%)
Dec 31, 2009
5.853
5.651
5.651
5.651
256,746
-0.21(-3.58%)
Dec 30, 2009
5.822
5.876
5.659
5.861
253,314
+0.03(+0.53%)
Dec 29, 2009
5.861
5.900
5.737
5.830
170,564
-0.06(-1.05%)
Dec 28, 2009
5.946
5.993
5.760
5.892
163,285
-0.05(-0.78%)
Dec 24, 2009
5.938
5.938
5.861
5.938
55,537
+0.05(+0.79%)
Dec 23, 2009
5.799
5.938
5.721
5.892
273,536
+0.12(+2.15%)
Dec 22, 2009
5.744
5.783
5.605
5.768
225,820
+0.04(+0.68%)
Dec 21, 2009
5.830
5.915
5.705
5.729
337,060
-0.03(-0.54%)
Dec 18, 2009
5.791
6.055
5.674
5.760
674,269
+0.04(+0.68%)
Dec 17, 2009
5.799
5.868
5.589
5.721
335,892
-0.13(-2.25%)
Dec 16, 2009
5.713
5.861
5.542
5.853
921,481
+0.25(+4.43%)
Dec 15, 2009
5.605
5.814
5.527
5.605
432,700
-0.05(-0.82%)
Dec 14, 2009
5.597
5.690
5.597
5.651
365,077
+0.18(+3.26%)
Dec 11, 2009
5.511
5.612
5.395
5.473
191,902
+0.01(+0.14%)
Dec 10, 2009
5.667
5.667
5.418
5.465
255,905
-0.17(-3.03%)
Dec 09, 2009
5.395
5.659
5.178
5.636
476,472
+0.23(+4.31%)
Dec 08, 2009
5.395
5.480
5.240
5.403
367,165
-0.05(-0.85%)
Dec 07, 2009
5.364
5.511
5.325
5.449
228,470
+0.10(+1.89%)
Dec 04, 2009
5.341
5.465
5.131
5.348
313,395
+0.15(+2.84%)
Dec 03, 2009
5.286
5.387
5.108
5.201
278,142
-0.06(-1.18%)
Dec 02, 2009
5.247
5.589
5.170
5.263
377,204
+0.00(+0.00%)
Dec 01, 2009
5.123
5.325
5.077
5.263
760,694
+0.19(+3.83%)
Nov 30, 2009
4.658
5.092
4.658
5.069
984,289
+0.41(+8.83%)
Nov 27, 2009
4.789
4.844
4.642
4.658
222,945
-0.32(-6.40%)
Nov 25, 2009
4.828
5.007
4.712
4.976
413,486
+0.20(+4.23%)
Nov 24, 2009
4.890
4.945
4.673
4.774
409,248
-0.18(-3.61%)
Nov 23, 2009
4.859
5.279
4.844
4.952
423,368
+0.21(+4.42%)
Nov 20, 2009
4.898
4.898
4.634
4.743
373,825
-0.18(-3.63%)
Nov 19, 2009
5.279
5.279
4.898
4.921
295,934
-0.38(-7.17%)
Nov 18, 2009
5.364
5.364
5.240
5.302
181,397
-0.08(-1.44%)
Nov 17, 2009
5.193
5.449
5.069
5.379
337,350
+0.18(+3.43%)
Nov 16, 2009
5.084
5.209
5.022
5.201
189,267
+0.20(+4.04%)
Nov 13, 2009
4.968
5.084
4.789
4.999
300,844
-0.01(-0.16%)
Nov 12, 2009
5.379
5.410
4.991
5.007
254,888
-0.38(-7.06%)
Nov 11, 2009
5.465
5.589
5.279
5.387
279,109
-0.01(-0.14%)
Nov 10, 2009
5.310
5.621
5.279
5.395
390,626
+0.12(+2.36%)
Nov 09, 2009
4.952
5.395
4.937
5.271
404,545
+0.37(+7.61%)
Nov 06, 2009
4.805
5.046
4.774
4.898
325,651
+0.05(+1.12%)
Nov 05, 2009
4.658
4.875
4.572
4.844
418,211
+0.24(+5.23%)
Nov 04, 2009
4.991
5.022
4.595
4.603
266,538
-0.29(-6.02%)
Nov 03, 2009
4.743
5.030
4.456
4.898
381,779
+0.12(+2.44%)
Nov 02, 2009
4.758
4.914
4.580
4.782
461,092
+0.08(+1.65%)
Oct 30, 2009
5.038
5.115
4.673
4.704
618,385
-0.33(-6.48%)
Oct 29, 2009
4.828
5.147
4.758
5.030
399,164
+0.27(+5.71%)
Oct 28, 2009
5.046
5.216
4.634
4.758
1,175,504
-0.27(-5.40%)
Oct 27, 2009
5.201
5.271
4.968
5.030
483,726
-0.17(-3.28%)
Oct 26, 2009
5.519
5.853
5.127
5.201
554,080
-0.31(-5.63%)
Oct 23, 2009
5.737
5.744
5.488
5.511
420,503
-0.29(-5.08%)
Oct 22, 2009
5.542
5.868
5.457
5.806
439,250
+0.24(+4.32%)
Oct 21, 2009
5.566
5.977
5.519
5.566
507,798
-0.01(-0.14%)
Oct 20, 2009
5.589
5.605
5.550
5.573
367,130
-0.18(-3.10%)
Oct 19, 2009
5.729
5.783
5.643
5.752
273,198
+0.06(+1.09%)
Oct 16, 2009
5.612
5.915
5.426
5.690
649,784
+0.04(+0.69%)
Oct 15, 2009
5.791
5.806
5.628
5.651
513,834
-0.21(-3.58%)
Oct 14, 2009
5.783
5.876
5.729
5.861
429,507
+0.16(+2.86%)
Oct 13, 2009
5.892
5.946
5.605
5.698
369,069
-0.19(-3.17%)
Oct 12, 2009
5.853
5.954
5.698
5.884
196,571
+0.12(+2.16%)
Oct 09, 2009
5.659
6.024
5.612
5.760
307,504
+0.07(+1.23%)
Oct 08, 2009
5.713
5.806
5.573
5.690
458,450
+0.09(+1.66%)
Oct 07, 2009
5.519
5.655
5.480
5.597
223,174
+0.04(+0.70%)
Oct 06, 2009
5.488
5.558
5.286
5.558
657,008
+0.13(+2.43%)
Oct 05, 2009
5.077
5.442
5.061
5.426
498,935
+0.40(+7.87%)
Oct 02, 2009
5.178
5.325
4.859
5.030
517,883
-0.32(-5.95%)
Oct 01, 2009
5.589
5.651
5.341
5.348
584,072
-0.26(-4.57%)
Sep 30, 2009
5.597
5.737
5.465
5.605
516,838
+0.03(+0.56%)
Sep 29, 2009
5.713
5.721
5.542
5.573
378,746
-0.05(-0.97%)
Sep 28, 2009
5.573
5.752
5.527
5.628
452,184
+0.05(+0.97%)
Sep 25, 2009
5.558
5.651
5.434
5.573
319,081
+0.01(+0.14%)
Sep 24, 2009
5.651
5.760
5.457
5.566
626,012
-0.13(-2.32%)
Sep 23, 2009
5.737
5.760
5.667
5.698
775,380
-0.04(-0.68%)
Sep 22, 2009
5.519
5.806
5.465
5.737
668,293
+0.31(+5.72%)
Sep 21, 2009
5.527
5.527
5.310
5.426
567,199
-0.12(-2.10%)
Sep 18, 2009
5.659
5.659
5.387
5.542
1,170,540
-0.02(-0.42%)
Sep 17, 2009
5.108
5.954
5.108
5.566
1,043,947
+0.54(+10.65%)
Sep 16, 2009
5.030
5.193
4.976
5.030
868,265
+0.03(+0.62%)
Sep 15, 2009
4.828
5.364
4.813
4.999
987,613
+0.19(+3.87%)
Sep 14, 2009
4.557
4.875
4.518
4.813
931,153
+0.25(+5.44%)
Sep 11, 2009
4.557
4.650
4.463
4.564
323,828
+0.05(+1.20%)
Sep 10, 2009
4.463
4.572
4.440
4.510
617,210
+0.05(+1.04%)
Sep 09, 2009
4.363
4.619
4.363
4.463
524,006
+0.10(+2.31%)
Sep 08, 2009
4.456
4.487
4.254
4.363
267,885
-0.05(-1.23%)
Sep 04, 2009
4.331
4.526
4.168
4.417
273,780
+0.08(+1.79%)
Sep 03, 2009
4.339
4.378
4.145
4.339
155,918
+0.01(+0.18%)
Sep 02, 2009
4.347
4.363
4.138
4.331
247,584
-0.02(-0.53%)
Sep 01, 2009
4.366
4.502
4.269
4.355
615,582
+0.01(+0.18%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
Aug 03, 2009
3.369
3.602
3.338
3.470
999,288
+0.08(+2.29%)
Jul 31, 2009
3.594
3.742
3.392
3.392
1,048,442
-0.21(-5.82%)
Jul 30, 2009
3.579
3.804
3.540
3.602
884,897
+0.07(+1.98%)
Jul 29, 2009
3.532
3.672
3.509
3.532
609,357
-0.05(-1.30%)
Jul 28, 2009
3.353
3.617
3.322
3.579
982,663
+0.14(+4.06%)
Jul 27, 2009
3.299
3.842
3.136
3.439
1,806,281
+0.59(+20.71%)
Jul 24, 2009
2.872
2.965
2.631
2.849
831,845
-0.13(-4.43%)
Jul 23, 2009
2.360
3.074
2.313
2.981
1,078,515
+0.62(+26.32%)
Jul 22, 2009
2.391
2.391
2.243
2.360
149,642
-0.05(-1.94%)
Jul 21, 2009
2.437
2.461
2.236
2.406
302,424
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.197
2.430
389,441
+0.23(+10.21%)
Jul 17, 2009
2.298
2.298
2.158
2.205
387,535
-0.09(-3.73%)
Jul 16, 2009
2.135
2.305
2.057
2.290
287,637
+0.14(+6.50%)
Jul 15, 2009
1.941
2.236
1.902
2.150
561,077
+0.24(+12.60%)
Jul 14, 2009
1.863
1.964
1.863
1.910
277,230
+0.06(+3.36%)
Jul 13, 2009
1.785
1.879
1.770
1.847
239,636
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.879
1.886
223,388
-0.05(-2.41%)
Jul 09, 2009
2.003
2.049
1.910
1.933
201,996
-0.05(-2.73%)
Jul 08, 2009
2.150
2.197
1.933
1.987
272,772
-0.02(-0.77%)
Jul 07, 2009
2.073
2.243
1.979
2.003
427,048
-0.07(-3.37%)
Jul 06, 2009
2.174
2.344
1.995
2.073
391,924
-0.10(-4.64%)
Jul 02, 2009
2.251
2.321
2.174
2.174
354,225
-0.17(-7.28%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,686
+0.16(+7.09%)
Jun 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
Jun 01, 2009
2.360
2.678
2.360
2.663
461,325
+0.37(+16.27%)
May 29, 2009
2.282
2.391
2.197
2.290
359,303
+0.01(+0.34%)
May 28, 2009
2.305
2.453
2.144
2.282
663,374
-0.04(-1.67%)
May 27, 2009
2.259
2.437
2.259
2.321
313,694
+0.06(+2.75%)
May 26, 2009
2.088
2.337
2.073
2.259
326,473
+0.16(+7.38%)
May 22, 2009
2.174
2.243
2.057
2.104
279,166
-0.05(-2.52%)
May 21, 2009
2.259
2.360
2.096
2.158
314,893
-0.12(-5.44%)
May 20, 2009
2.375
2.717
2.251
2.282
379,113
-0.09(-3.61%)
May 19, 2009
2.406
2.430
2.220
2.368
334,540
-0.09(-3.48%)
May 18, 2009
2.034
2.500
2.034
2.453
461,764
+0.45(+22.48%)
May 15, 2009
2.189
2.344
1.941
2.003
473,981
-0.19(-8.51%)
May 14, 2009
1.995
2.461
1.840
2.189
405,972
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.980
1.995
328,681
-0.36(-15.46%)
May 12, 2009
2.531
2.569
2.290
2.360
695,176
-0.16(-6.46%)
May 11, 2009
2.422
2.562
2.259
2.523
257,787
+0.06(+2.52%)
May 08, 2009
2.500
2.771
2.437
2.461
609,527
+0.01(+0.32%)
May 07, 2009
2.569
2.694
2.437
2.453
416,103
-0.12(-4.53%)
May 06, 2009
2.795
2.795
2.135
2.569
1,218,308
-0.23(-8.06%)
May 05, 2009
2.119
2.942
2.057
2.795
1,396,504
+0.71(+33.83%)
May 04, 2009
1.731
2.104
1.731
2.088
489,790
+0.35(+20.09%)
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.