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
)
59.14
+0.65 (+1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
9.042
9.155
8.960
9.155
266,537
+0.15(+1.61%)
Apr 28, 2011
8.985
9.073
8.846
9.010
261,474
-0.01(-0.07%)
Apr 27, 2011
8.733
9.149
8.733
9.017
472,809
+0.28(+3.25%)
Apr 26, 2011
8.796
8.935
8.720
8.733
432,531
-0.04(-0.50%)
Apr 25, 2011
8.777
8.777
8.695
8.777
214,551
+0.06(+0.65%)
Apr 21, 2011
8.758
8.802
8.632
8.720
135,028
+0.05(+0.58%)
Apr 20, 2011
8.606
8.676
8.499
8.670
273,950
+0.21(+2.54%)
Apr 19, 2011
8.329
8.575
8.329
8.455
765,003
+0.18(+2.13%)
Apr 18, 2011
8.001
8.288
8.001
8.278
591,438
+0.08(+1.00%)
Apr 15, 2011
8.196
8.297
8.070
8.196
1,132,452
-0.04(-0.54%)
Apr 14, 2011
8.386
8.448
8.177
8.240
616,308
-0.25(-2.97%)
Apr 13, 2011
8.998
9.029
8.436
8.493
765,236
-0.42(-4.74%)
Apr 12, 2011
9.231
9.280
8.897
8.916
749,124
-0.37(-4.01%)
Apr 11, 2011
9.212
9.616
9.200
9.288
1,079,569
+0.13(+1.38%)
Apr 08, 2011
9.244
9.256
9.029
9.162
432,652
-0.01(-0.07%)
Apr 07, 2011
9.250
9.300
9.111
9.168
489,961
-0.07(-0.75%)
Apr 06, 2011
9.275
9.294
9.168
9.237
318,588
-0.02(-0.20%)
Apr 05, 2011
9.282
9.463
9.225
9.256
217,609
-0.05(-0.54%)
Apr 04, 2011
9.244
9.376
9.231
9.307
320,106
+0.06(+0.61%)
Apr 01, 2011
9.035
9.465
8.979
9.250
367,297
+0.26(+2.88%)
Mar 31, 2011
8.613
9.017
8.613
8.991
605,879
-0.01(-0.14%)
Mar 30, 2011
8.998
9.029
8.871
9.004
441,633
+0.06(+0.71%)
Mar 29, 2011
8.783
8.953
8.663
8.941
363,610
+0.17(+1.94%)
Mar 28, 2011
8.884
8.985
8.745
8.770
292,731
-0.11(-1.21%)
Mar 25, 2011
8.884
9.014
8.827
8.878
455,393
+0.05(+0.57%)
Mar 24, 2011
8.827
8.878
8.688
8.827
329,045
+0.08(+0.94%)
Mar 23, 2011
8.890
8.928
8.745
8.745
347,309
-0.19(-2.12%)
Mar 22, 2011
8.941
9.023
8.928
8.935
103,433
-0.01(-0.14%)
Mar 21, 2011
8.991
9.054
8.789
8.947
203,591
+0.22(+2.53%)
Mar 18, 2011
8.726
8.764
8.556
8.726
395,192
+0.13(+1.54%)
Mar 17, 2011
8.922
8.941
8.562
8.594
347,890
-0.18(-2.01%)
Mar 16, 2011
8.890
8.928
8.654
8.770
371,319
-0.16(-1.84%)
Mar 15, 2011
8.783
8.972
8.707
8.935
217,037
-0.15(-1.60%)
Mar 14, 2011
8.966
9.124
8.808
9.080
258,889
-0.04(-0.42%)
Mar 11, 2011
9.035
9.225
8.884
9.117
423,742
-0.08(-0.82%)
Mar 10, 2011
9.250
9.275
9.004
9.193
468,752
-0.21(-2.28%)
Mar 09, 2011
9.408
9.471
9.187
9.408
216,001
-0.05(-0.50%)
Mar 08, 2011
9.326
9.540
8.979
9.455
318,191
+0.11(+1.18%)
Mar 07, 2011
9.843
10.01
9.149
9.345
382,838
-0.44(-4.51%)
Mar 04, 2011
9.969
10.18
9.654
9.786
774,477
+0.25(+2.58%)
Mar 03, 2011
9.225
9.641
9.130
9.540
444,754
+0.43(+4.71%)
Mar 02, 2011
8.966
9.162
8.789
9.111
317,144
+0.12(+1.33%)
Mar 01, 2011
9.313
9.383
8.953
8.991
471,267
-0.31(-3.32%)
Feb 28, 2011
9.338
9.383
9.130
9.300
759,084
+0.01(+0.07%)
Feb 25, 2011
9.351
9.502
9.225
9.294
474,654
+0.04(+0.41%)
Feb 24, 2011
9.723
9.827
9.143
9.256
703,479
+0.51(+5.84%)
Feb 23, 2011
8.865
8.916
8.531
8.745
426,051
-0.12(-1.35%)
Feb 22, 2011
9.067
9.168
8.815
8.865
448,982
-0.33(-3.57%)
Feb 18, 2011
9.263
9.275
9.086
9.193
253,114
+0.01(+0.07%)
Feb 17, 2011
9.117
9.218
8.998
9.187
203,878
+0.06(+0.69%)
Feb 16, 2011
9.130
9.155
9.010
9.124
219,719
+0.06(+0.70%)
Feb 15, 2011
8.897
9.080
8.865
9.061
212,890
+0.13(+1.48%)
Feb 14, 2011
8.871
9.048
8.764
8.928
478,120
+0.04(+0.43%)
Feb 11, 2011
8.688
8.947
8.632
8.890
191,950
+0.15(+1.66%)
Feb 10, 2011
8.550
8.827
8.518
8.745
177,267
+0.10(+1.17%)
Feb 09, 2011
8.922
9.023
8.537
8.644
307,010
-0.15(-1.72%)
Feb 08, 2011
8.373
8.859
8.278
8.796
256,057
+0.40(+4.73%)
Feb 07, 2011
8.417
8.625
8.348
8.398
194,244
+0.01(+0.15%)
Feb 04, 2011
8.468
8.556
8.266
8.386
374,532
-0.05(-0.60%)
Feb 03, 2011
8.613
8.676
8.354
8.436
291,280
-0.16(-1.91%)
Feb 02, 2011
8.726
8.796
8.562
8.600
278,145
-0.18(-2.01%)
Feb 01, 2011
8.657
8.865
8.644
8.777
250,882
+0.17(+1.98%)
Jan 31, 2011
8.430
8.625
8.304
8.606
516,355
+0.23(+2.71%)
Jan 28, 2011
8.733
8.733
8.335
8.379
341,529
-0.33(-3.84%)
Jan 27, 2011
8.878
8.878
8.575
8.714
328,848
-0.15(-1.71%)
Jan 26, 2011
8.783
9.017
8.641
8.865
389,257
+0.12(+1.37%)
Jan 25, 2011
8.726
8.871
8.537
8.745
343,793
-0.05(-0.57%)
Jan 24, 2011
8.878
8.916
8.777
8.796
259,135
-0.06(-0.64%)
Jan 21, 2011
9.244
9.256
8.840
8.852
377,145
-0.30(-3.31%)
Jan 20, 2011
9.326
9.345
8.979
9.155
488,331
-0.25(-2.62%)
Jan 19, 2011
9.591
9.616
9.364
9.401
539,106
-0.17(-1.78%)
Jan 18, 2011
9.578
9.603
9.465
9.572
326,163
+0.00(+0.00%)
Jan 14, 2011
9.338
9.616
9.237
9.572
700,391
+0.25(+2.64%)
Jan 13, 2011
9.282
9.458
9.237
9.326
584,986
+0.00(+0.00%)
Jan 12, 2011
9.136
9.395
9.086
9.326
428,500
+0.26(+2.85%)
Jan 11, 2011
8.935
9.143
8.909
9.067
378,716
+0.15(+1.70%)
Jan 10, 2011
8.657
8.947
8.581
8.916
1,049,406
+0.25(+2.84%)
Jan 07, 2011
8.808
8.985
8.499
8.670
729,288
-0.11(-1.22%)
Jan 06, 2011
9.181
9.269
8.682
8.777
431,360
-0.41(-4.46%)
Jan 05, 2011
8.802
9.200
8.802
9.187
702,675
+0.41(+4.67%)
Jan 04, 2011
8.985
9.054
8.600
8.777
847,865
-0.12(-1.35%)
Jan 03, 2011
8.979
9.124
8.808
8.897
380,107
-0.03(-0.28%)
Dec 31, 2010
9.017
9.035
8.903
8.922
271,913
-0.09(-1.05%)
Dec 30, 2010
8.979
9.105
8.935
9.017
153,440
+0.05(+0.56%)
Dec 29, 2010
8.758
9.105
8.745
8.966
333,471
+0.23(+2.60%)
Dec 28, 2010
8.733
8.821
8.606
8.739
217,595
+0.02(+0.22%)
Dec 27, 2010
8.556
8.752
8.442
8.720
130,623
+0.11(+1.25%)
Dec 23, 2010
8.487
8.638
8.417
8.613
184,722
+0.10(+1.19%)
Dec 22, 2010
8.215
8.569
8.190
8.512
352,234
+0.31(+3.77%)
Dec 21, 2010
8.039
8.291
8.039
8.203
449,472
+0.23(+2.93%)
Dec 20, 2010
7.957
8.057
7.839
7.969
388,047
+0.08(+0.96%)
Dec 17, 2010
7.944
7.957
7.761
7.893
429,463
-0.04(-0.48%)
Dec 16, 2010
7.906
7.931
7.755
7.931
354,166
+0.06(+0.72%)
Dec 15, 2010
7.729
7.881
7.660
7.874
315,513
+0.15(+1.96%)
Dec 14, 2010
7.597
7.736
7.540
7.723
179,354
+0.17(+2.26%)
Dec 13, 2010
7.641
7.641
7.540
7.553
123,185
-0.04(-0.50%)
Dec 10, 2010
7.641
7.717
7.553
7.591
397,693
-0.04(-0.50%)
Dec 09, 2010
7.792
7.792
7.572
7.628
307,265
-0.09(-1.23%)
Dec 08, 2010
7.572
7.767
7.540
7.723
235,842
+0.16(+2.09%)
Dec 07, 2010
7.679
7.887
7.515
7.565
415,722
-0.23(-2.91%)
Dec 06, 2010
7.862
7.875
7.748
7.792
576,138
-0.09(-1.12%)
Dec 03, 2010
7.811
7.887
7.704
7.881
209,821
+0.05(+0.64%)
Dec 02, 2010
7.761
7.862
7.723
7.830
194,524
+0.09(+1.22%)
Dec 01, 2010
7.736
7.868
7.691
7.736
307,208
+0.09(+1.16%)
Nov 30, 2010
7.578
7.666
7.515
7.647
376,797
-0.04(-0.49%)
Nov 29, 2010
7.540
7.691
7.509
7.685
242,373
+0.09(+1.25%)
Nov 26, 2010
7.572
7.660
7.483
7.591
142,232
+0.01(+0.08%)
Nov 24, 2010
7.546
7.584
7.584
7.584
299,211
+0.12(+1.61%)
Nov 23, 2010
7.445
7.540
7.300
7.464
179,676
-0.08(-1.00%)
Nov 22, 2010
7.527
7.597
7.420
7.540
182,944
-0.03(-0.42%)
Nov 19, 2010
7.426
7.597
7.341
7.572
615,162
+0.12(+1.61%)
Nov 18, 2010
7.445
7.603
7.382
7.452
375,906
+0.09(+1.20%)
Nov 17, 2010
7.294
7.420
7.294
7.363
342,243
+0.09(+1.30%)
Nov 16, 2010
7.225
7.307
7.180
7.269
310,242
-0.03(-0.43%)
Nov 15, 2010
7.332
7.426
7.199
7.300
141,192
+0.04(+0.61%)
Nov 12, 2010
7.319
7.408
7.155
7.256
145,974
-0.15(-2.04%)
Nov 11, 2010
7.477
7.546
7.408
7.408
103,463
-0.18(-2.33%)
Nov 10, 2010
7.370
7.616
7.338
7.584
486,371
+0.25(+3.44%)
Nov 09, 2010
7.262
7.559
7.256
7.332
314,681
-0.12(-1.61%)
Nov 08, 2010
7.294
7.496
7.294
7.452
469,895
+0.11(+1.46%)
Nov 05, 2010
7.313
7.493
7.218
7.344
456,171
+0.03(+0.34%)
Nov 04, 2010
6.966
7.527
6.966
7.319
1,383,456
+0.49(+7.11%)
Nov 03, 2010
6.808
6.884
6.713
6.833
146,096
+0.05(+0.74%)
Nov 02, 2010
6.720
6.821
6.625
6.783
298,476
+0.15(+2.28%)
Nov 01, 2010
6.903
6.903
6.581
6.631
267,335
-0.21(-3.13%)
Oct 29, 2010
6.796
6.884
6.770
6.846
261,753
+0.02(+0.28%)
Oct 28, 2010
7.212
7.212
6.814
6.827
185,652
-0.30(-4.16%)
Oct 27, 2010
7.149
7.269
6.846
7.124
370,433
-0.01(-0.09%)
Oct 25, 2010
7.067
7.244
7.067
7.130
174,289
+0.09(+1.35%)
Oct 22, 2010
7.035
7.079
6.909
7.035
319,344
+0.04(+0.63%)
Oct 21, 2010
6.915
7.035
6.871
6.991
619,996
+0.12(+1.74%)
Oct 20, 2010
6.600
6.915
6.562
6.871
451,271
+0.31(+4.71%)
Oct 19, 2010
6.531
6.669
6.486
6.562
287,115
-0.08(-1.23%)
Oct 18, 2010
6.398
6.644
6.379
6.644
176,092
+0.28(+4.36%)
Oct 15, 2010
6.562
6.568
6.355
6.366
315,885
-0.11(-1.66%)
Oct 14, 2010
6.467
6.587
6.392
6.474
216,253
-0.03(-0.39%)
Oct 13, 2010
6.215
6.537
6.158
6.499
460,338
+0.31(+4.99%)
Oct 12, 2010
6.202
6.202
6.001
6.190
179,630
-0.06(-0.91%)
Oct 11, 2010
6.196
6.310
6.158
6.247
175,446
+0.04(+0.71%)
Oct 08, 2010
6.146
6.234
6.007
6.202
147,004
+0.08(+1.24%)
Oct 07, 2010
6.089
6.177
6.007
6.127
154,865
+0.09(+1.57%)
Oct 06, 2010
6.095
6.095
5.874
6.032
308,771
-0.08(-1.34%)
Oct 05, 2010
5.969
6.158
5.918
6.114
336,216
+0.23(+3.86%)
Oct 04, 2010
5.975
6.001
5.792
5.887
151,953
-0.11(-1.89%)
Oct 01, 2010
5.994
6.013
5.881
6.001
154,614
+0.03(+0.42%)
Sep 30, 2010
5.900
5.994
5.754
5.975
313,310
+0.15(+2.49%)
Sep 29, 2010
5.912
5.925
5.786
5.830
193,119
-0.12(-2.01%)
Sep 28, 2010
5.868
5.969
5.679
5.950
130,914
+0.11(+1.95%)
Sep 27, 2010
5.830
5.862
5.748
5.836
131,014
+0.03(+0.43%)
Sep 24, 2010
5.811
5.843
5.710
5.811
286,819
+0.09(+1.54%)
Sep 23, 2010
5.742
5.887
5.666
5.723
134,577
-0.06(-1.09%)
Sep 22, 2010
5.862
5.887
5.433
5.786
125,679
-0.08(-1.40%)
Sep 21, 2010
5.874
6.007
5.773
5.868
314,446
+0.01(+0.11%)
Sep 20, 2010
5.578
5.900
5.565
5.862
497,375
+0.32(+5.81%)
Sep 17, 2010
5.565
5.736
5.395
5.540
585,934
-0.01(-0.23%)
Sep 15, 2010
5.464
5.584
5.426
5.553
416,938
+0.09(+1.62%)
Sep 14, 2010
5.527
5.527
5.388
5.464
218,079
-0.07(-1.25%)
Sep 13, 2010
5.584
5.597
5.452
5.534
286,004
+0.01(+0.11%)
Sep 10, 2010
5.496
5.553
5.420
5.527
152,820
+0.04(+0.69%)
Sep 09, 2010
5.590
5.590
5.458
5.489
87,037
-0.01(-0.11%)
Sep 08, 2010
5.641
5.660
5.458
5.496
262,331
-0.11(-1.91%)
Sep 07, 2010
5.963
5.963
5.590
5.603
171,897
-0.37(-6.23%)
Sep 03, 2010
5.824
6.001
5.761
5.975
208,439
+0.22(+3.84%)
Sep 02, 2010
5.780
5.824
5.698
5.754
123,218
-0.06(-1.08%)
Sep 01, 2010
5.578
5.818
5.489
5.818
218,079
+0.32(+5.73%)
Aug 31, 2010
5.496
5.553
5.370
5.502
177,298
-0.01(-0.11%)
Aug 30, 2010
5.685
5.767
5.508
5.508
173,300
-0.22(-3.85%)
Aug 27, 2010
5.571
5.742
5.489
5.729
384,372
+0.24(+4.37%)
Aug 26, 2010
5.294
5.565
5.294
5.489
263,407
+0.21(+3.94%)
Aug 25, 2010
5.237
5.300
5.023
5.281
473,811
-0.01(-0.12%)
Aug 24, 2010
5.193
5.357
5.193
5.288
151,505
+0.00(+0.00%)
Aug 23, 2010
5.269
5.376
5.269
5.288
281,651
+0.05(+0.96%)
Aug 20, 2010
5.300
5.376
5.209
5.237
320,226
-0.08(-1.43%)
Aug 19, 2010
5.376
5.401
5.313
5.313
869,198
-0.10(-1.86%)
Aug 18, 2010
5.534
5.534
5.357
5.414
189,858
-0.11(-2.05%)
Aug 17, 2010
5.489
5.546
5.407
5.527
160,928
+0.11(+2.10%)
Aug 16, 2010
5.294
5.445
5.294
5.414
194,339
+0.08(+1.42%)
Aug 13, 2010
5.452
5.452
5.275
5.338
309,806
-0.15(-2.76%)
Aug 12, 2010
5.212
5.502
5.174
5.489
737,670
+0.18(+3.45%)
Aug 11, 2010
5.382
5.455
5.193
5.306
583,292
-0.18(-3.33%)
Aug 10, 2010
5.691
5.723
5.407
5.489
281,971
-0.23(-3.97%)
Aug 09, 2010
5.710
5.849
5.628
5.717
210,500
+0.07(+1.23%)
Aug 06, 2010
5.918
5.918
5.584
5.647
267,265
-0.03(-0.56%)
Aug 05, 2010
5.780
5.849
5.584
5.679
499,288
+0.00(+0.00%)
Aug 04, 2010
5.508
5.685
5.439
5.679
442,137
+0.19(+3.45%)
Aug 03, 2010
5.445
5.590
5.370
5.489
343,971
+0.03(+0.58%)
Aug 02, 2010
5.521
5.635
5.452
5.458
357,699
+0.02(+0.35%)
Jul 30, 2010
5.325
5.477
5.313
5.439
437,472
+0.02(+0.35%)
Jul 29, 2010
5.445
5.471
5.303
5.420
287,608
+0.01(+0.23%)
Jul 28, 2010
5.439
5.452
5.392
5.407
304,059
-0.06(-1.15%)
Jul 27, 2010
5.464
5.540
5.395
5.471
394,515
+0.01(+0.23%)
Jul 26, 2010
5.269
5.458
5.212
5.458
299,471
+0.22(+4.22%)
Jul 23, 2010
5.098
5.250
5.004
5.237
199,122
+0.09(+1.84%)
Jul 22, 2010
4.890
5.142
4.827
5.142
303,180
+0.32(+6.54%)
Jul 21, 2010
4.827
4.915
4.732
4.827
529,042
+0.03(+0.53%)
Jul 20, 2010
4.776
4.821
4.707
4.802
320,776
-0.05(-1.04%)
Jul 19, 2010
4.928
5.035
4.795
4.852
330,818
-0.07(-1.41%)
Jul 16, 2010
5.041
5.098
4.896
4.922
471,741
-0.18(-3.47%)
Jul 15, 2010
5.180
5.180
5.010
5.098
256,017
-0.06(-1.22%)
Jul 14, 2010
5.256
5.256
5.086
5.161
457,224
-0.10(-1.92%)
Jul 13, 2010
5.048
5.269
5.035
5.262
679,257
+0.28(+5.70%)
Jul 12, 2010
4.814
5.029
4.795
4.978
494,711
+0.16(+3.27%)
Jul 09, 2010
4.783
4.833
4.619
4.821
307,849
+0.04(+0.92%)
Jul 08, 2010
4.556
4.814
4.556
4.776
474,451
+0.27(+5.87%)
Jul 07, 2010
4.492
4.543
4.429
4.511
511,862
+0.05(+1.13%)
Jul 06, 2010
4.524
4.581
4.402
4.461
372,265
+0.03(+0.57%)
Jul 02, 2010
4.619
4.619
4.404
4.436
726,738
-0.14(-3.03%)
Jul 01, 2010
4.776
4.795
4.524
4.575
1,105,863
-0.21(-4.35%)
Jun 30, 2010
4.896
4.966
4.783
4.783
247,142
-0.13(-2.57%)
Jun 29, 2010
5.041
5.092
4.871
4.909
355,060
-0.26(-5.01%)
Jun 25, 2010
5.281
5.294
5.098
5.168
651,634
-0.10(-1.92%)
Jun 24, 2010
5.313
5.433
5.237
5.269
260,207
-0.10(-1.88%)
Jun 23, 2010
5.300
5.382
5.212
5.370
219,446
+0.05(+0.95%)
Jun 22, 2010
5.433
5.521
5.313
5.319
131,493
-0.08(-1.40%)
Jun 21, 2010
5.565
5.590
5.376
5.395
186,571
-0.07(-1.27%)
Jun 18, 2010
5.489
5.546
5.370
5.464
385,375
+0.02(+0.35%)
Jun 17, 2010
5.534
5.546
5.382
5.445
232,135
-0.04(-0.69%)
Jun 16, 2010
5.376
5.527
5.306
5.483
223,559
+0.05(+0.93%)
Jun 15, 2010
5.344
5.464
5.237
5.433
772,057
+0.13(+2.38%)
Jun 14, 2010
5.199
5.332
5.155
5.306
531,925
+0.17(+3.32%)
Jun 11, 2010
5.041
5.136
4.997
5.136
457,783
+0.02(+0.37%)
Jun 10, 2010
5.262
5.288
5.035
5.117
514,431
-0.03(-0.61%)
Jun 09, 2010
5.300
5.332
5.098
5.149
522,198
-0.07(-1.33%)
Jun 08, 2010
5.269
5.395
5.060
5.218
674,845
-0.04(-0.72%)
Jun 07, 2010
5.439
5.508
5.231
5.256
462,871
-0.13(-2.34%)
Jun 04, 2010
5.616
5.717
5.382
5.382
312,117
-0.39(-6.78%)
Jun 03, 2010
5.698
5.841
5.388
5.773
248,129
+0.07(+1.22%)
Jun 02, 2010
5.641
5.717
5.559
5.704
313,629
+0.07(+1.23%)
Jun 01, 2010
5.653
5.824
5.628
5.635
576,629
-0.08(-1.33%)
May 28, 2010
5.792
5.868
5.660
5.710
260,962
-0.08(-1.42%)
May 27, 2010
5.773
5.811
5.685
5.792
478,391
+0.18(+3.15%)
May 26, 2010
5.559
5.736
5.559
5.616
484,865
+0.09(+1.60%)
May 25, 2010
5.439
5.553
5.338
5.527
304,859
-0.03(-0.57%)
May 24, 2010
5.603
5.710
5.546
5.559
432,875
-0.03(-0.56%)
May 21, 2010
5.559
5.773
5.483
5.590
759,507
-0.08(-1.45%)
May 20, 2010
5.704
5.877
5.578
5.672
1,167,519
-0.25(-4.16%)
May 19, 2010
6.057
6.133
5.881
5.918
1,313,923
-0.18(-2.90%)
May 18, 2010
6.310
6.348
6.070
6.095
787,326
-0.13(-2.13%)
May 17, 2010
6.190
6.404
6.064
6.228
482,637
+0.10(+1.65%)
May 14, 2010
6.158
6.183
6.064
6.127
466,299
-0.09(-1.42%)
May 13, 2010
6.026
6.247
6.026
6.215
304,335
+0.15(+2.50%)
May 12, 2010
5.925
6.076
5.925
6.064
750,736
+0.14(+2.34%)
May 11, 2010
6.057
6.095
5.900
5.925
570,518
-0.16(-2.59%)
May 10, 2010
6.038
6.165
5.953
6.083
1,210,609
+0.29(+5.01%)
May 07, 2010
5.988
5.994
5.666
5.792
1,424,321
-0.20(-3.37%)
May 06, 2010
6.183
6.354
5.679
5.994
1,321,765
-0.26(-4.14%)
May 05, 2010
6.247
6.373
6.177
6.253
549,041
-0.11(-1.69%)
May 04, 2010
6.499
6.531
6.240
6.360
421,821
-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.