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
Ennis Inc
(NY:
EBF
)
20.89
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
4.638
4.793
4.488
4.493
346,803
-0.11(-2.49%)
Apr 29, 2009
4.461
4.668
4.461
4.608
337,723
+0.15(+3.48%)
Apr 28, 2009
4.473
4.518
4.443
4.453
271,993
-0.05(-1.11%)
Apr 27, 2009
4.483
4.518
4.388
4.503
347,500
+0.02(+0.56%)
Apr 24, 2009
4.428
4.493
4.338
4.478
346,573
+0.09(+2.05%)
Apr 23, 2009
4.548
4.548
4.308
4.388
240,742
-0.12(-2.77%)
Apr 22, 2009
4.413
4.563
4.398
4.513
255,157
+0.02(+0.44%)
Apr 21, 2009
4.248
4.523
4.243
4.493
310,200
+0.23(+5.51%)
Apr 20, 2009
4.513
4.513
4.258
4.258
189,893
-0.38(-8.18%)
Apr 17, 2009
4.683
4.683
4.583
4.638
269,465
-0.03(-0.64%)
Apr 16, 2009
4.603
4.703
4.403
4.668
231,039
+0.12(+2.63%)
Apr 15, 2009
4.518
4.598
4.448
4.548
274,174
+0.00(+0.00%)
Apr 14, 2009
4.825
4.832
4.538
4.548
278,054
-0.34(-7.04%)
Apr 13, 2009
4.897
4.952
4.743
4.892
166,635
-0.05(-1.11%)
Apr 09, 2009
4.663
4.977
4.593
4.947
150,195
+0.43(+9.50%)
Apr 08, 2009
4.513
4.553
4.393
4.518
127,209
+0.00(+0.00%)
Apr 07, 2009
4.773
4.808
4.518
4.518
147,469
-0.34(-6.99%)
Apr 06, 2009
4.987
4.997
4.768
4.857
159,017
-0.16(-3.18%)
Apr 03, 2009
5.067
5.137
4.892
5.017
170,315
-0.08(-1.57%)
Apr 02, 2009
4.643
5.122
4.628
5.097
360,975
+0.56(+12.44%)
Apr 01, 2009
4.348
4.623
4.284
4.533
158,713
+0.11(+2.48%)
Mar 31, 2009
4.278
4.558
4.168
4.423
213,951
+0.19(+4.60%)
Mar 30, 2009
4.523
4.523
4.168
4.228
207,262
-0.61(-12.59%)
Mar 26, 2009
4.603
4.867
4.593
4.837
192,509
+0.27(+6.02%)
Mar 25, 2009
4.458
4.676
4.298
4.563
188,405
+0.14(+3.28%)
Mar 24, 2009
4.508
4.598
4.413
4.418
204,634
-0.17(-3.80%)
Mar 23, 2009
4.398
4.598
4.363
4.593
195,722
+0.34(+7.98%)
Mar 20, 2009
4.488
4.488
4.253
4.253
281,856
-0.20(-4.48%)
Mar 19, 2009
4.593
4.593
4.328
4.453
161,094
-0.07(-1.55%)
Mar 18, 2009
4.198
4.528
4.178
4.523
179,110
+0.32(+7.73%)
Mar 17, 2009
3.974
4.198
3.899
4.198
143,132
+0.22(+5.65%)
Mar 16, 2009
4.149
4.159
3.959
3.974
214,447
-0.14(-3.40%)
Mar 13, 2009
4.109
4.173
4.009
4.114
0
-0.00(-0.12%)
Mar 12, 2009
3.734
4.144
3.619
4.119
235,572
+0.36(+9.56%)
Mar 11, 2009
3.914
3.989
3.684
3.759
158,278
-0.14(-3.71%)
Mar 10, 2009
3.584
3.919
3.520
3.904
317,704
+0.42(+12.03%)
Mar 09, 2009
3.654
3.694
3.450
3.485
262,330
-0.22(-6.06%)
Mar 06, 2009
3.574
3.719
3.525
3.709
0
+0.12(+3.48%)
Mar 05, 2009
3.764
3.809
3.564
3.584
122,678
-0.26(-6.87%)
Mar 04, 2009
3.894
3.894
3.684
3.849
224,307
-0.00(-0.13%)
Mar 02, 2009
3.979
4.061
3.849
3.854
351,609
-0.23(-5.62%)
Feb 27, 2009
4.049
4.178
3.999
4.084
0
-0.02(-0.61%)
Feb 26, 2009
4.373
4.373
4.094
4.109
157,581
-0.21(-4.86%)
Feb 25, 2009
4.298
4.441
4.094
4.318
318,207
-0.04(-1.03%)
Feb 24, 2009
4.293
4.437
4.248
4.363
552,259
+0.13(+3.19%)
Feb 23, 2009
4.643
4.663
4.155
4.228
488,137
-0.35(-7.63%)
Feb 20, 2009
4.703
4.738
4.428
4.578
0
-0.18(-3.88%)
Feb 19, 2009
4.992
5.020
4.723
4.763
259,580
-0.18(-3.64%)
Feb 18, 2009
5.092
5.092
4.817
4.942
259,173
-0.11(-2.17%)
Feb 17, 2009
5.142
5.192
4.992
5.052
223,958
-0.29(-5.42%)
Feb 13, 2009
5.387
5.531
5.177
5.342
267,372
-0.04(-0.74%)
Feb 12, 2009
5.926
5.941
5.302
5.382
582,118
-0.63(-10.47%)
Feb 11, 2009
6.145
6.240
5.966
6.011
213,596
-0.12(-1.95%)
Feb 10, 2009
6.415
6.490
6.072
6.130
296,567
-0.31(-4.81%)
Feb 09, 2009
6.590
6.655
6.385
6.440
249,183
-0.20(-3.08%)
Feb 06, 2009
6.076
6.675
5.991
6.645
321,438
+0.55(+9.01%)
Feb 05, 2009
5.886
6.185
5.726
6.096
163,358
+0.17(+2.95%)
Feb 04, 2009
6.091
6.330
5.836
5.921
160,269
-0.17(-2.87%)
Feb 03, 2009
5.851
6.140
5.796
6.096
278,223
+0.25(+4.27%)
Feb 02, 2009
5.521
5.906
5.432
5.846
189,130
+0.26(+4.65%)
Jan 30, 2009
5.701
5.736
5.501
5.586
0
-0.04(-0.80%)
Jan 29, 2009
5.866
5.966
5.631
5.631
112,228
-0.28(-4.81%)
Jan 28, 2009
5.816
6.001
5.801
5.916
205,077
+0.18(+3.22%)
Jan 27, 2009
5.736
5.926
5.681
5.731
144,819
+0.03(+0.61%)
Jan 26, 2009
5.691
5.956
5.561
5.696
152,549
+0.02(+0.44%)
Jan 23, 2009
5.536
5.961
5.521
5.671
171,903
+0.12(+2.25%)
Jan 22, 2009
5.666
5.841
5.471
5.546
167,785
-0.27(-4.72%)
Jan 21, 2009
5.616
5.851
5.501
5.821
159,223
+0.29(+5.33%)
Jan 20, 2009
5.626
5.866
5.526
5.526
233,587
-0.16(-2.81%)
Jan 16, 2009
5.891
5.896
5.631
5.686
181,061
-0.25(-4.29%)
Jan 15, 2009
5.756
5.991
5.551
5.941
262,220
+0.21(+3.75%)
Jan 14, 2009
5.636
5.831
5.596
5.726
309,185
+0.00(+0.09%)
Jan 13, 2009
5.721
5.811
5.621
5.721
193,467
+0.01(+0.17%)
Jan 12, 2009
5.661
5.806
5.636
5.711
213,886
+0.03(+0.53%)
Jan 09, 2009
6.100
6.100
5.616
5.681
251,178
-0.43(-7.10%)
Jan 08, 2009
5.971
6.115
5.796
6.115
157,501
+0.10(+1.74%)
Jan 07, 2009
5.886
6.071
5.831
6.011
173,147
-0.08(-1.39%)
Jan 06, 2009
6.006
6.130
5.941
6.096
208,063
+0.06(+1.08%)
Jan 05, 2009
6.135
6.140
5.866
6.031
274,990
-0.12(-1.95%)
Jan 02, 2009
6.046
6.261
5.906
6.150
0
+0.10(+1.73%)
Jan 01, 2009
5.826
6.130
5.801
6.046
0
+0.00(+0.00%)
Dec 31, 2008
5.826
6.130
5.801
6.046
266,530
+0.24(+4.22%)
Dec 30, 2008
5.586
5.831
5.496
5.801
173,710
+0.28(+5.16%)
Dec 29, 2008
5.566
5.696
5.481
5.516
208,055
-0.00(-0.09%)
Dec 26, 2008
5.846
5.906
5.496
5.521
131,530
-0.30(-5.23%)
Dec 24, 2008
5.801
5.971
5.661
5.826
60,478
+0.05(+0.86%)
Dec 23, 2008
5.916
6.086
5.666
5.776
156,217
-0.06(-1.03%)
Dec 22, 2008
6.150
6.190
5.591
5.836
434,195
-0.25(-4.18%)
Dec 19, 2008
5.716
6.180
5.716
6.091
579,854
+0.46(+8.16%)
Dec 18, 2008
5.372
5.681
5.337
5.631
318,621
+0.26(+4.83%)
Dec 17, 2008
5.007
5.417
5.007
5.372
267,967
+0.22(+4.36%)
Dec 16, 2008
4.922
5.147
4.842
5.147
334,027
+0.30(+6.29%)
Dec 15, 2008
4.932
5.042
4.693
4.842
238,481
-0.07(-1.52%)
Dec 12, 2008
4.688
4.962
4.583
4.917
259,223
+0.10(+2.07%)
Dec 11, 2008
5.277
5.312
4.743
4.817
199,692
-0.51(-9.56%)
Dec 10, 2008
5.277
5.511
5.082
5.327
135,048
+0.12(+2.30%)
Dec 09, 2008
5.481
5.761
5.102
5.207
256,042
-0.32(-5.87%)
Dec 08, 2008
5.322
5.591
5.217
5.531
264,071
+0.32(+6.13%)
Dec 05, 2008
4.798
5.212
4.528
5.212
282,465
+0.35(+7.30%)
Dec 04, 2008
4.703
5.032
4.653
4.857
287,319
+0.09(+1.88%)
Dec 03, 2008
4.558
4.932
4.478
4.768
444,163
+0.09(+2.03%)
Dec 02, 2008
4.538
4.693
4.368
4.673
272,634
+0.21(+4.82%)
Dec 01, 2008
5.007
5.137
4.438
4.458
363,287
-0.62(-12.19%)
Nov 28, 2008
4.997
5.077
4.872
5.077
73,664
+0.01(+0.30%)
Nov 26, 2008
4.653
5.072
4.583
5.062
256,557
+0.29(+6.18%)
Nov 25, 2008
4.788
4.827
4.528
4.768
279,122
+0.01(+0.21%)
Nov 24, 2008
4.688
4.977
4.358
4.758
306,729
+0.12(+2.69%)
Nov 21, 2008
4.503
4.723
4.273
4.633
435,357
+0.19(+4.27%)
Nov 20, 2008
4.498
4.733
4.258
4.443
504,893
-0.10(-2.20%)
Nov 19, 2008
4.972
4.972
4.513
4.543
223,914
-0.46(-9.18%)
Nov 18, 2008
5.112
5.167
4.842
5.002
299,768
-0.10(-2.05%)
Nov 17, 2008
5.192
5.312
4.992
5.107
301,178
-0.14(-2.76%)
Nov 14, 2008
5.851
5.861
5.247
5.252
0
-0.72(-12.04%)
Nov 13, 2008
5.267
6.001
5.162
5.971
362,396
+0.73(+13.90%)
Nov 12, 2008
5.287
5.362
5.177
5.242
198,230
-0.12(-2.23%)
Nov 11, 2008
5.292
5.576
5.257
5.362
214,998
+0.05(+0.94%)
Nov 10, 2008
5.432
5.611
5.242
5.312
177,195
-0.04(-0.84%)
Nov 07, 2008
5.521
5.536
5.237
5.357
276,035
-0.11(-2.01%)
Nov 06, 2008
5.531
5.621
5.427
5.466
265,495
-0.11(-1.97%)
Nov 05, 2008
5.956
6.046
5.526
5.576
290,289
-0.38(-6.45%)
Nov 04, 2008
6.125
6.125
5.791
5.961
266,150
-0.01(-0.25%)
Nov 03, 2008
5.921
6.160
5.786
5.976
236,952
+0.10(+1.70%)
Oct 31, 2008
5.611
5.986
5.611
5.876
420,288
+0.24(+4.34%)
Oct 30, 2008
5.616
5.641
5.442
5.631
242,176
+0.18(+3.30%)
Oct 29, 2008
5.432
5.666
5.362
5.452
287,872
+0.09(+1.68%)
Oct 28, 2008
4.952
5.362
4.947
5.362
382,597
+0.49(+10.04%)
Oct 27, 2008
4.912
5.117
4.753
4.872
736,109
-0.04(-0.81%)
Oct 24, 2008
4.992
5.047
4.822
4.912
266,927
-0.18(-3.62%)
Oct 23, 2008
5.147
5.242
4.892
5.097
452,614
-0.03(-0.68%)
Oct 22, 2008
5.362
5.556
5.117
5.132
429,125
-0.35(-6.38%)
Oct 21, 2008
5.636
5.746
5.456
5.481
264,764
-0.23(-4.10%)
Oct 20, 2008
5.981
5.981
5.496
5.716
290,832
-0.13(-2.22%)
Oct 17, 2008
6.071
6.195
5.496
5.846
383,739
-0.38(-6.09%)
Oct 16, 2008
5.711
6.255
5.367
6.225
329,859
+0.57(+10.06%)
Oct 15, 2008
6.110
6.110
5.656
5.656
277,576
-0.53(-8.56%)
Oct 14, 2008
6.700
6.700
5.951
6.185
174,143
-0.33(-5.06%)
Oct 13, 2008
5.986
6.515
5.726
6.515
383,094
+0.83(+14.67%)
Oct 10, 2008
5.152
5.941
5.152
5.681
1,173,049
+0.28(+5.27%)
Oct 09, 2008
5.916
5.916
5.397
5.397
1,156,826
-0.42(-7.21%)
Oct 08, 2008
5.841
6.080
5.736
5.816
471,017
-0.26(-4.27%)
Oct 07, 2008
6.715
6.784
6.066
6.076
355,224
-0.53(-8.08%)
Oct 06, 2008
6.660
6.939
6.170
6.610
280,392
-0.21(-3.15%)
Oct 03, 2008
7.044
7.359
6.779
6.824
0
-0.13(-1.87%)
Oct 02, 2008
7.493
7.493
6.884
6.954
202,240
-0.60(-7.99%)
Oct 01, 2008
7.653
7.703
7.349
7.558
125,781
-0.16(-2.07%)
Sep 30, 2008
7.843
7.843
7.518
7.718
320,827
-0.02(-0.32%)
Sep 29, 2008
7.798
7.993
7.723
7.743
172,634
-0.20(-2.51%)
Sep 26, 2008
7.723
8.003
7.663
7.943
0
+0.05(+0.63%)
Sep 25, 2008
7.958
8.142
7.863
7.893
139,657
-0.00(-0.06%)
Sep 24, 2008
8.172
8.287
7.688
7.898
213,444
-0.29(-3.54%)
Sep 23, 2008
8.527
8.736
8.107
8.187
187,676
-0.27(-3.19%)
Sep 22, 2008
8.826
9.066
8.422
8.457
262,548
-0.42(-4.72%)
Sep 19, 2008
7.733
8.876
7.733
8.876
0
+1.19(+15.45%)
Sep 18, 2008
8.013
8.037
7.039
7.688
332,725
-0.15(-1.91%)
Sep 17, 2008
8.327
8.337
7.838
7.838
164,409
-0.62(-7.37%)
Sep 16, 2008
7.958
8.462
7.883
8.462
232,848
+0.23(+2.79%)
Sep 15, 2008
8.292
8.571
8.232
8.232
124,455
-0.21(-2.54%)
Sep 12, 2008
8.397
8.517
8.312
8.447
141,916
-0.03(-0.35%)
Sep 11, 2008
8.337
8.497
8.162
8.477
218,662
+0.12(+1.43%)
Sep 10, 2008
8.367
8.487
8.207
8.357
194,456
+0.13(+1.58%)
Sep 09, 2008
8.367
8.537
8.227
8.227
231,023
-0.11(-1.32%)
Sep 08, 2008
8.537
8.582
8.292
8.337
329,729
+0.07(+0.91%)
Sep 05, 2008
8.307
8.362
8.167
8.262
0
-0.11(-1.31%)
Sep 04, 2008
8.477
8.477
8.237
8.372
93,445
-0.20(-2.33%)
Sep 03, 2008
8.422
8.676
8.362
8.572
116,341
+0.12(+1.42%)
Sep 02, 2008
8.397
8.771
8.267
8.452
113,017
+0.21(+2.54%)
Aug 29, 2008
8.407
8.457
8.187
8.242
0
-0.18(-2.19%)
Aug 28, 2008
8.167
8.542
8.132
8.427
131,871
+0.26(+3.18%)
Aug 27, 2008
8.003
8.292
8.003
8.167
118,292
+0.15(+1.87%)
Aug 26, 2008
7.888
8.052
7.888
8.018
106,087
+0.20(+2.55%)
Aug 25, 2008
8.092
8.262
7.643
7.818
158,879
-0.29(-3.63%)
Aug 22, 2008
8.003
8.147
7.963
8.112
0
+0.19(+2.39%)
Aug 21, 2008
8.042
8.102
7.863
7.923
100,704
-0.21(-2.64%)
Aug 20, 2008
8.152
8.187
7.963
8.137
167,546
+0.05(+0.62%)
Aug 19, 2008
8.057
8.127
8.013
8.087
222,774
-0.09(-1.10%)
Aug 18, 2008
8.272
8.282
8.117
8.177
133,007
-0.10(-1.21%)
Aug 15, 2008
8.367
8.392
8.057
8.277
0
+0.04(+0.48%)
Aug 14, 2008
8.322
8.432
8.147
8.237
225,484
-0.16(-1.90%)
Aug 13, 2008
8.227
8.482
8.197
8.397
181,652
+0.16(+1.94%)
Aug 12, 2008
8.202
8.327
8.142
8.237
145,346
+0.00(+0.00%)
Aug 11, 2008
8.032
8.432
7.898
8.237
246,093
+0.22(+2.74%)
Aug 08, 2008
7.723
8.157
7.693
8.018
222,237
+0.30(+3.88%)
Aug 07, 2008
7.853
7.903
7.643
7.718
261,336
-0.24(-3.07%)
Aug 06, 2008
8.287
8.287
7.938
7.963
128,880
-0.34(-4.09%)
Aug 05, 2008
8.212
8.352
8.013
8.302
180,631
+0.22(+2.72%)
Aug 04, 2008
8.132
8.222
7.848
8.082
154,626
-0.04(-0.55%)
Aug 01, 2008
7.748
8.302
7.673
8.127
196,189
+0.41(+5.37%)
Jul 31, 2008
7.848
7.933
7.633
7.713
262,364
-0.28(-3.50%)
Jul 30, 2008
7.793
8.142
7.728
7.993
338,020
+0.25(+3.29%)
Jul 29, 2008
7.738
7.823
7.668
7.738
365,516
+0.00(+0.06%)
Jul 28, 2008
7.903
7.903
7.703
7.733
137,998
-0.22(-2.82%)
Jul 25, 2008
8.032
8.052
7.918
7.958
202,439
+0.04(+0.50%)
Jul 24, 2008
8.152
8.237
7.843
7.918
295,075
-0.18(-2.28%)
Jul 23, 2008
8.037
8.282
7.993
8.102
198,743
+0.06(+0.81%)
Jul 22, 2008
7.693
8.112
7.693
8.037
259,578
+0.25(+3.27%)
Jul 21, 2008
7.698
7.818
7.688
7.783
70,263
+0.10(+1.30%)
Jul 18, 2008
7.738
7.843
7.503
7.683
188,693
-0.04(-0.58%)
Jul 17, 2008
7.628
7.748
7.309
7.728
303,444
+0.08(+1.04%)
Jul 16, 2008
7.309
7.753
7.274
7.648
250,764
+0.38(+5.29%)
Jul 15, 2008
7.154
7.473
6.994
7.264
411,923
+0.00(+0.00%)
Jul 14, 2008
7.533
7.548
7.164
7.264
219,840
-0.18(-2.41%)
Jul 11, 2008
7.139
7.538
7.134
7.443
397,694
+0.14(+1.91%)
Jul 10, 2008
7.084
7.413
7.009
7.304
446,402
+0.19(+2.74%)
Jul 09, 2008
7.049
7.229
6.944
7.109
775,238
+0.04(+0.64%)
Jul 08, 2008
7.264
7.264
6.744
7.064
1,105,412
-0.21(-2.95%)
Jul 07, 2008
7.448
7.608
7.119
7.279
393,025
-0.15(-2.08%)
Jul 04, 2008
7.563
7.563
7.374
7.433
202,158
+0.00(+0.00%)
Jul 03, 2008
7.563
7.563
7.374
7.433
202,158
-0.10(-1.33%)
Jul 02, 2008
7.738
7.788
7.453
7.533
540,236
-0.22(-2.83%)
Jul 01, 2008
7.743
7.848
7.658
7.753
557,327
-0.06(-0.77%)
Jun 30, 2008
7.888
8.097
7.768
7.813
382,473
-0.08(-1.07%)
Jun 27, 2008
8.112
8.147
7.890
7.898
491,072
-0.20(-2.47%)
Jun 26, 2008
8.352
8.352
8.037
8.097
175,827
-0.33(-3.91%)
Jun 25, 2008
8.167
8.686
8.052
8.427
382,293
+0.25(+3.12%)
Jun 24, 2008
8.312
8.477
7.838
8.172
457,215
-0.30(-3.54%)
Jun 23, 2008
8.941
9.006
8.472
8.472
189,212
-0.49(-5.46%)
Jun 20, 2008
9.106
9.191
8.826
8.961
260,695
-0.18(-2.02%)
Jun 19, 2008
9.131
9.323
9.041
9.146
143,799
+0.01(+0.16%)
Jun 18, 2008
9.111
9.216
9.016
9.131
142,796
-0.00(-0.05%)
Jun 17, 2008
9.345
9.345
9.136
9.136
193,613
-0.19(-2.09%)
Jun 16, 2008
9.286
9.335
9.136
9.330
75,773
-0.00(-0.05%)
Jun 13, 2008
9.286
9.525
9.222
9.335
228,609
+0.16(+1.80%)
Jun 12, 2008
9.176
9.525
9.166
9.171
195,844
+0.08(+0.88%)
Jun 11, 2008
9.320
9.370
9.091
9.091
170,244
-0.30(-3.24%)
Jun 10, 2008
9.320
9.610
9.096
9.395
201,311
+0.17(+1.89%)
Jun 09, 2008
9.246
9.505
9.116
9.221
193,120
-0.07(-0.75%)
Jun 06, 2008
9.865
9.875
9.281
9.291
274,128
-0.65(-6.58%)
Jun 05, 2008
9.430
9.944
9.430
9.944
202,403
+0.52(+5.56%)
Jun 04, 2008
9.116
9.420
9.096
9.420
295,517
+0.28(+3.11%)
Jun 03, 2008
9.276
9.276
9.036
9.136
139,537
-0.09(-0.97%)
Jun 02, 2008
9.430
9.555
9.016
9.226
135,849
-0.20(-2.17%)
May 30, 2008
9.575
9.575
9.221
9.430
246,814
-0.07(-0.79%)
May 29, 2008
9.271
9.575
9.151
9.505
201,507
+0.22(+2.42%)
May 28, 2008
9.300
9.385
9.210
9.281
321,015
+0.00(+0.00%)
May 27, 2008
8.966
9.291
8.851
9.281
182,882
+0.34(+3.80%)
May 26, 2008
8.866
8.961
8.607
8.941
0
+0.00(+0.00%)
May 23, 2008
8.866
8.961
8.607
8.941
164,121
+0.02(+0.22%)
May 22, 2008
8.691
8.941
8.642
8.921
114,215
+0.25(+2.88%)
May 21, 2008
8.671
8.821
8.487
8.671
151,978
+0.05(+0.58%)
May 20, 2008
8.751
8.956
8.552
8.622
133,776
-0.22(-2.48%)
May 19, 2008
8.761
8.876
8.532
8.841
230,857
+0.11(+1.32%)
May 16, 2008
8.736
8.736
8.357
8.726
260,916
+0.01(+0.11%)
May 15, 2008
8.691
8.811
8.627
8.716
161,122
-0.01(-0.11%)
May 14, 2008
9.056
9.126
8.701
8.726
204,382
-0.35(-3.85%)
May 13, 2008
9.196
9.196
8.736
9.076
126,564
-0.11(-1.20%)
May 12, 2008
8.462
9.236
8.462
9.186
211,521
+0.77(+9.13%)
May 09, 2008
8.362
8.557
8.337
8.417
53,511
-0.04(-0.53%)
May 08, 2008
8.542
8.569
8.297
8.462
187,265
-0.07(-0.88%)
May 07, 2008
8.781
8.796
8.487
8.537
244,903
-0.25(-2.84%)
May 06, 2008
8.427
8.811
8.417
8.786
139,459
+0.32(+3.77%)
May 05, 2008
8.462
8.572
8.317
8.467
161,323
+0.02(+0.24%)
May 02, 2008
8.961
8.961
8.392
8.447
221,656
-0.47(-5.32%)
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.