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
First Bancorp
(NY:
FBP
)
17.53
+0.20 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2012
3.125
3.168
3.066
3.100
38,459
+0.01(+0.27%)
May 30, 2012
3.270
3.270
3.066
3.091
141,857
-0.20(-5.94%)
May 29, 2012
3.125
3.355
3.083
3.287
173,328
+0.20(+6.32%)
May 25, 2012
3.117
3.151
3.057
3.091
72,830
-0.03(-0.82%)
May 24, 2012
3.142
3.142
3.032
3.117
79,307
-0.01(-0.27%)
May 23, 2012
3.091
3.134
3.066
3.125
56,959
+0.03(+0.82%)
May 22, 2012
3.193
3.193
3.049
3.100
187,344
+0.05(+1.67%)
May 21, 2012
3.066
3.125
3.019
3.049
131,559
-0.01(-0.28%)
May 18, 2012
3.151
3.151
3.057
3.057
101,224
-0.08(-2.44%)
May 17, 2012
3.244
3.253
3.134
3.134
143,906
-0.14(-4.40%)
May 16, 2012
3.389
3.397
3.244
3.278
112,264
-0.11(-3.26%)
May 15, 2012
3.363
3.414
3.346
3.389
91,028
+0.03(+0.76%)
May 14, 2012
3.423
3.465
3.363
3.363
106,722
-0.08(-2.46%)
May 11, 2012
3.363
3.482
3.329
3.448
91,031
+0.08(+2.27%)
May 10, 2012
3.414
3.414
3.329
3.372
153,526
-0.02(-0.50%)
May 09, 2012
3.414
3.431
3.338
3.389
124,632
-0.06(-1.72%)
May 08, 2012
3.559
3.571
3.423
3.448
110,200
-0.09(-2.64%)
May 07, 2012
3.592
3.660
3.542
3.542
97,565
-0.05(-1.42%)
May 04, 2012
3.711
3.745
3.592
3.592
103,214
-0.13(-3.42%)
May 03, 2012
3.626
3.771
3.584
3.720
188,418
+0.06(+1.62%)
May 02, 2012
3.652
3.677
3.592
3.660
87,905
-0.02(-0.46%)
May 01, 2012
3.609
3.694
3.592
3.677
445,874
+0.06(+1.64%)
Apr 30, 2012
3.609
3.694
3.576
3.618
163,733
-0.01(-0.23%)
Apr 27, 2012
3.618
3.635
3.508
3.626
78,031
+0.02(+0.47%)
Apr 26, 2012
3.499
3.643
3.499
3.609
144,310
+0.13(+3.66%)
Apr 25, 2012
3.465
3.508
3.414
3.482
140,052
+0.07(+1.99%)
Apr 24, 2012
3.363
3.516
3.329
3.414
157,158
+0.03(+0.75%)
Apr 23, 2012
3.321
3.389
3.227
3.389
127,279
+0.03(+1.01%)
Apr 20, 2012
3.372
3.440
3.295
3.355
148,213
+0.02(+0.51%)
Apr 19, 2012
3.482
3.626
3.312
3.338
239,332
-0.14(-3.91%)
Apr 18, 2012
3.482
3.601
3.414
3.474
211,871
-0.05(-1.45%)
Apr 17, 2012
3.363
3.601
3.321
3.525
195,403
+0.14(+4.27%)
Apr 16, 2012
3.372
3.406
3.253
3.380
207,855
+0.03(+1.02%)
Apr 13, 2012
3.516
3.516
3.312
3.346
255,244
-0.15(-4.37%)
Apr 12, 2012
3.525
3.567
3.431
3.499
229,019
-0.03(-0.96%)
Apr 11, 2012
3.559
3.592
3.431
3.533
304,247
-0.01(-0.24%)
Apr 10, 2012
3.643
3.643
3.465
3.542
273,165
-0.10(-2.80%)
Apr 09, 2012
3.575
3.694
3.550
3.643
339,444
+0.00(+0.00%)
Apr 05, 2012
3.550
3.669
3.542
3.643
276,044
+0.12(+3.37%)
Apr 04, 2012
3.592
3.669
3.499
3.525
191,944
-0.11(-3.04%)
Apr 03, 2012
3.592
3.711
3.499
3.635
310,281
+0.01(+0.23%)
Apr 02, 2012
3.737
3.737
3.601
3.626
462,597
-0.11(-2.95%)
Mar 30, 2012
3.720
3.741
3.660
3.737
349,313
+0.04(+1.15%)
Mar 29, 2012
3.703
3.720
3.508
3.694
526,948
-0.02(-0.46%)
Mar 28, 2012
3.550
3.716
3.525
3.711
401,681
+0.14(+4.05%)
Mar 27, 2012
3.525
3.601
3.474
3.567
920,148
+0.06(+1.69%)
Mar 26, 2012
3.491
3.542
3.457
3.508
317,415
+0.05(+1.47%)
Mar 23, 2012
3.423
3.491
3.295
3.457
217,521
+0.04(+1.24%)
Mar 22, 2012
3.389
3.448
3.321
3.414
362,147
+0.02(+0.50%)
Mar 21, 2012
3.372
3.397
3.287
3.397
294,261
+0.06(+1.78%)
Mar 20, 2012
3.338
3.397
3.338
3.338
322,706
-0.03(-0.76%)
Mar 19, 2012
3.287
3.363
3.244
3.363
308,295
+0.13(+3.94%)
Mar 16, 2012
3.397
3.397
3.236
3.236
1,060,929
-0.14(-4.03%)
Mar 15, 2012
3.397
3.423
3.295
3.372
458,189
-0.03(-0.75%)
Mar 14, 2012
3.448
3.465
3.253
3.397
698,004
+0.00(+0.00%)
Mar 13, 2012
3.457
3.482
3.278
3.397
776,490
-0.01(-0.25%)
Mar 12, 2012
3.346
3.465
3.244
3.406
678,128
+0.10(+3.08%)
Mar 09, 2012
3.287
3.338
3.176
3.304
400,795
+0.04(+1.30%)
Mar 08, 2012
3.261
3.380
3.210
3.261
358,519
+0.11(+3.50%)
Mar 07, 2012
3.202
3.287
3.057
3.151
738,967
+0.06(+1.92%)
Mar 06, 2012
3.108
3.142
2.947
3.091
595,832
-0.06(-1.89%)
Mar 05, 2012
3.210
3.304
3.108
3.151
527,542
-0.04(-1.33%)
Mar 02, 2012
3.261
3.355
3.185
3.193
544,639
-0.11(-3.34%)
Mar 01, 2012
3.270
3.329
3.184
3.304
529,146
+0.02(+0.52%)
Feb 29, 2012
3.270
3.397
3.185
3.287
495,294
-0.02(-0.51%)
Feb 28, 2012
3.372
3.372
3.176
3.304
513,602
-0.03(-0.77%)
Feb 27, 2012
3.355
3.406
3.185
3.329
256,895
-0.03(-0.76%)
Feb 24, 2012
3.346
3.389
3.176
3.355
251,180
-0.02(-0.50%)
Feb 23, 2012
3.372
3.406
3.321
3.372
217,156
-0.02(-0.50%)
Feb 22, 2012
3.338
3.406
3.210
3.389
937,576
+0.04(+1.27%)
Feb 21, 2012
3.185
3.397
3.159
3.346
244,347
+0.14(+4.51%)
Feb 17, 2012
3.244
3.431
3.181
3.202
393,404
-0.02(-0.53%)
Feb 16, 2012
3.618
3.652
3.117
3.219
630,357
-0.36(-9.98%)
Feb 15, 2012
4.017
4.060
3.550
3.575
210,263
-0.36(-9.07%)
Feb 14, 2012
4.043
4.043
3.864
3.932
116,003
-0.13(-3.14%)
Feb 13, 2012
4.238
4.238
4.060
4.060
122,241
-0.14(-3.43%)
Feb 10, 2012
3.839
4.204
3.728
4.204
218,068
+0.38(+10.00%)
Feb 09, 2012
3.796
3.830
3.720
3.822
97,628
+0.07(+1.81%)
Feb 08, 2012
3.805
3.822
3.694
3.754
70,767
-0.02(-0.45%)
Feb 07, 2012
3.728
3.839
3.635
3.771
111,338
+0.07(+1.83%)
Feb 06, 2012
3.728
3.796
3.491
3.703
92,883
+0.20(+5.57%)
Feb 03, 2012
3.491
3.745
3.491
3.508
152,726
+0.03(+0.98%)
Feb 02, 2012
3.236
3.482
3.236
3.474
167,103
+0.26(+8.20%)
Feb 01, 2012
3.108
3.270
3.074
3.210
69,904
+0.07(+2.16%)
Jan 31, 2012
2.981
3.142
2.930
3.142
117,608
+0.16(+5.41%)
Jan 30, 2012
2.930
2.998
2.922
2.981
111,772
+0.01(+0.29%)
Jan 27, 2012
2.964
2.981
2.956
2.973
38,887
+0.03(+0.86%)
Jan 26, 2012
2.973
2.998
2.947
2.947
26,881
-0.03(-0.86%)
Jan 25, 2012
2.947
2.973
2.939
2.973
45,952
+0.00(+0.00%)
Jan 24, 2012
2.939
2.989
2.939
2.973
118,455
+0.00(+0.00%)
Jan 23, 2012
2.939
2.989
2.939
2.973
104,267
+0.00(+0.00%)
Jan 20, 2012
2.871
3.015
2.820
2.973
170,626
+0.09(+3.24%)
Jan 19, 2012
2.964
2.998
2.752
2.879
151,414
-0.08(-2.87%)
Jan 18, 2012
2.973
2.973
2.939
2.964
92,237
-0.01(-0.29%)
Jan 17, 2012
2.973
2.998
2.922
2.973
96,748
+0.00(+0.00%)
Jan 13, 2012
2.956
2.989
2.914
2.973
105,195
+0.00(+0.00%)
Jan 12, 2012
2.896
3.006
2.862
2.973
41,873
+0.11(+3.86%)
Jan 11, 2012
2.820
2.922
2.820
2.862
99,881
+0.00(+0.00%)
Jan 10, 2012
2.981
3.032
2.854
2.862
96,115
-0.11(-3.71%)
Jan 09, 2012
2.939
3.015
2.905
2.973
63,493
+0.02(+0.57%)
Jan 06, 2012
2.973
2.973
2.905
2.956
32,143
-0.02(-0.57%)
Jan 05, 2012
2.947
2.989
2.922
2.973
74,141
+0.01(+0.29%)
Jan 04, 2012
2.973
2.973
2.930
2.964
35,900
+0.00(+0.00%)
Dec 30, 2011
2.922
2.973
2.888
2.964
73,628
+0.03(+1.16%)
Dec 29, 2011
2.998
3.006
2.922
2.930
130,829
-0.02(-0.58%)
Dec 28, 2011
2.973
2.998
2.897
2.947
96,798
+0.02(+0.58%)
Dec 27, 2011
2.930
2.981
2.903
2.930
48,293
-0.04(-1.43%)
Dec 23, 2011
2.930
2.981
2.794
2.973
110,980
+0.00(+0.00%)
Dec 21, 2011
2.981
3.083
2.930
2.973
208,781
-0.05(-1.69%)
Dec 20, 2011
2.828
3.142
2.828
3.023
161,494
+0.15(+5.33%)
Dec 19, 2011
2.692
2.947
2.692
2.871
271,373
+0.00(+0.00%)
Dec 16, 2011
3.108
3.108
2.760
2.871
259,020
-0.22(-7.14%)
Dec 15, 2011
2.760
3.278
2.760
3.091
137,785
-0.17(-5.21%)
Dec 14, 2011
2.726
3.312
2.726
3.261
106,559
-0.05(-1.54%)
Dec 13, 2011
3.355
3.355
3.244
3.312
72,444
-0.04(-1.27%)
Dec 12, 2011
3.278
3.355
3.236
3.355
76,758
+0.02(+0.51%)
Dec 09, 2011
3.261
3.346
3.261
3.338
108,867
+0.07(+2.08%)
Dec 08, 2011
3.321
3.322
3.193
3.270
98,335
-0.10(-3.02%)
Dec 07, 2011
3.338
3.372
3.193
3.372
80,369
-0.03(-0.75%)
Dec 06, 2011
3.125
3.397
3.100
3.397
128,268
+0.27(+8.70%)
Dec 05, 2011
3.159
3.219
3.117
3.125
92,391
-0.03(-0.81%)
Dec 02, 2011
3.015
3.176
3.015
3.151
57,561
+0.14(+4.51%)
Dec 01, 2011
2.964
3.015
2.835
3.015
118,730
+0.04(+1.43%)
Nov 30, 2011
3.091
3.091
2.922
2.973
82,870
+0.00(+0.00%)
Nov 29, 2011
2.913
2.998
2.913
2.973
107,412
-0.04(-1.41%)
Nov 28, 2011
3.015
3.015
2.964
3.015
48,285
+0.09(+3.20%)
Nov 25, 2011
2.922
2.939
2.896
2.922
6,288
-0.02(-0.58%)
Nov 23, 2011
3.040
3.040
2.913
2.939
122,979
-0.05(-1.70%)
Nov 22, 2011
2.981
3.049
2.922
2.989
75,118
-0.02(-0.57%)
Nov 21, 2011
2.973
3.006
2.913
3.006
124,980
+0.03(+1.14%)
Nov 18, 2011
3.057
3.057
2.973
2.973
161,701
-0.01(-0.29%)
Nov 17, 2011
3.006
3.040
2.973
2.981
63,134
+0.00(+0.00%)
Nov 16, 2011
3.083
3.100
2.981
2.981
52,520
-0.18(-5.65%)
Nov 15, 2011
2.981
3.202
2.981
3.159
94,642
+0.14(+4.49%)
Nov 14, 2011
2.998
3.023
2.956
3.023
50,404
+0.01(+0.28%)
Nov 11, 2011
3.006
3.074
2.939
3.015
70,970
+0.03(+0.85%)
Nov 10, 2011
3.091
3.134
2.973
2.989
69,022
-0.08(-2.49%)
Nov 09, 2011
3.210
3.270
3.057
3.066
79,530
-0.20(-6.23%)
Nov 08, 2011
3.304
3.312
3.176
3.270
91,356
-0.03(-1.03%)
Nov 07, 2011
3.270
3.304
3.219
3.304
62,300
+0.03(+1.04%)
Nov 04, 2011
3.270
3.278
3.193
3.270
85,311
-0.07(-2.04%)
Nov 03, 2011
3.083
3.372
3.083
3.338
121,531
+0.26(+8.56%)
Nov 02, 2011
3.185
3.193
3.074
3.074
90,870
-0.12(-3.72%)
Nov 01, 2011
3.142
3.304
3.074
3.193
171,519
+0.17(+5.62%)
Oct 31, 2011
2.726
3.049
2.726
3.023
145,354
+0.18(+6.27%)
Oct 28, 2011
2.862
2.879
2.760
2.845
85,357
-0.04(-1.47%)
Oct 27, 2011
2.650
2.939
2.607
2.888
152,303
+0.33(+12.96%)
Oct 26, 2011
2.539
2.582
2.489
2.556
212,090
+0.03(+1.01%)
Oct 25, 2011
2.667
2.667
2.488
2.531
135,878
+0.03(+1.02%)
Oct 24, 2011
2.488
2.522
2.480
2.505
80,038
+0.05(+2.08%)
Oct 21, 2011
2.573
2.573
2.454
2.454
124,903
-0.10(-3.99%)
Oct 20, 2011
2.489
2.599
2.489
2.556
106,401
+0.04(+1.69%)
Oct 19, 2011
2.573
2.582
2.514
2.514
50,733
-0.07(-2.63%)
Oct 18, 2011
2.565
2.624
2.548
2.582
61,964
+0.02(+0.66%)
Oct 17, 2011
2.531
2.607
2.471
2.565
91,194
+0.01(+0.33%)
Oct 14, 2011
2.497
2.590
2.497
2.556
79,298
+0.11(+4.51%)
Oct 13, 2011
2.548
2.556
2.446
2.446
512,361
-0.15(-5.88%)
Oct 12, 2011
2.505
2.616
2.471
2.599
118,981
+0.13(+5.15%)
Oct 11, 2011
2.548
2.556
2.463
2.471
70,621
-0.08(-3.00%)
Oct 10, 2011
2.370
2.565
2.361
2.548
191,369
+0.24(+10.29%)
Oct 07, 2011
2.319
2.370
2.242
2.310
51,230
-0.06(-2.51%)
Oct 06, 2011
2.302
2.370
2.302
2.370
64,213
+0.11(+4.89%)
Oct 05, 2011
2.344
2.344
2.140
2.259
170,438
-0.06(-2.56%)
Oct 04, 2011
2.123
2.361
2.123
2.319
102,407
+0.14(+6.23%)
Oct 03, 2011
2.353
2.378
2.140
2.183
60,696
-0.20(-8.21%)
Sep 30, 2011
2.483
2.514
2.353
2.378
158,029
-0.09(-3.78%)
Sep 29, 2011
2.913
2.913
2.370
2.471
67,088
+0.13(+5.43%)
Sep 28, 2011
2.437
2.446
2.344
2.344
137,352
-0.08(-3.50%)
Sep 27, 2011
2.522
2.548
2.429
2.429
147,613
-0.06(-2.39%)
Sep 26, 2011
2.505
2.565
2.429
2.488
127,848
+0.00(+0.00%)
Sep 23, 2011
2.454
2.505
2.429
2.488
109,709
-0.01(-0.34%)
Sep 22, 2011
2.429
2.497
2.429
2.497
72,609
+0.07(+2.80%)
Sep 21, 2011
2.556
2.556
2.429
2.429
136,096
-0.14(-5.61%)
Sep 20, 2011
2.531
2.599
2.531
2.573
141,114
+0.03(+1.00%)
Sep 19, 2011
2.573
2.599
2.497
2.548
100,922
-0.06(-2.28%)
Sep 16, 2011
2.565
2.616
2.531
2.607
201,310
+0.06(+2.33%)
Sep 15, 2011
2.616
2.616
2.505
2.548
257,244
+0.01(+0.33%)
Sep 14, 2011
2.548
2.565
2.510
2.539
111,640
+0.02(+0.67%)
Sep 13, 2011
2.573
2.590
2.471
2.522
93,155
-0.08(-2.94%)
Sep 12, 2011
2.590
2.616
2.531
2.599
320,340
+0.01(+0.33%)
Sep 09, 2011
2.573
2.590
2.471
2.590
144,916
-0.04(-1.61%)
Sep 08, 2011
2.769
2.769
2.573
2.633
78,622
-0.10(-3.73%)
Sep 07, 2011
2.718
2.743
2.675
2.735
39,224
+0.08(+3.21%)
Sep 06, 2011
2.429
2.667
2.429
2.650
121,935
+0.19(+7.59%)
Sep 02, 2011
2.658
2.658
2.463
2.463
147,111
-0.23(-8.52%)
Sep 01, 2011
2.871
2.913
2.667
2.692
155,113
-0.18(-6.21%)
Aug 31, 2011
2.854
2.896
2.692
2.871
92,032
-0.03(-0.88%)
Aug 30, 2011
2.777
2.896
2.760
2.896
126,148
+0.08(+2.71%)
Aug 29, 2011
2.624
2.820
2.573
2.820
209,055
+0.22(+8.50%)
Aug 26, 2011
2.531
2.599
2.497
2.599
53,421
+0.03(+1.32%)
Aug 25, 2011
2.658
2.718
2.514
2.565
117,997
-0.03(-0.98%)
Aug 24, 2011
2.429
2.667
2.429
2.590
184,432
+0.12(+4.81%)
Aug 23, 2011
2.386
2.471
2.344
2.471
201,028
+0.10(+4.30%)
Aug 22, 2011
2.395
2.454
2.361
2.370
230,399
-0.02(-0.71%)
Aug 19, 2011
2.641
2.692
2.361
2.386
355,605
-0.31(-11.64%)
Aug 18, 2011
2.905
2.905
2.556
2.701
187,162
-0.18(-6.19%)
Aug 17, 2011
2.939
2.989
2.846
2.879
99,497
-0.06(-2.02%)
Aug 16, 2011
3.083
3.116
2.922
2.939
184,921
-0.14(-4.42%)
Aug 15, 2011
3.083
3.142
3.015
3.074
522,477
+0.02(+0.56%)
Aug 12, 2011
3.100
3.100
2.989
3.057
184,931
+0.00(+0.00%)
Aug 11, 2011
3.023
3.117
3.015
3.057
247,608
+0.06(+1.98%)
Aug 10, 2011
3.287
3.287
2.973
2.998
156,607
-0.37(-10.86%)
Aug 09, 2011
3.236
3.363
3.023
3.363
129,363
+0.35(+11.55%)
Aug 08, 2011
3.236
3.321
3.015
3.015
285,749
-0.39(-11.47%)
Aug 05, 2011
3.609
3.635
3.406
3.406
187,098
-0.21(-5.87%)
Aug 04, 2011
3.592
3.669
3.575
3.618
145,675
+0.01(+0.24%)
Aug 03, 2011
3.609
3.635
3.567
3.609
66,492
+0.00(+0.00%)
Aug 02, 2011
3.516
3.669
3.508
3.609
113,172
+0.07(+1.92%)
Aug 01, 2011
3.796
3.796
3.482
3.541
369,807
-0.20(-5.23%)
Jul 29, 2011
3.694
3.796
3.694
3.737
141,866
+0.01(+0.23%)
Jul 28, 2011
3.873
3.898
3.728
3.728
104,970
-0.01(-0.23%)
Jul 27, 2011
3.609
3.873
3.609
3.737
254,740
+0.05(+1.38%)
Jul 26, 2011
3.796
3.830
3.686
3.686
153,167
-0.14(-3.77%)
Jul 25, 2011
3.907
3.924
3.805
3.830
84,930
-0.11(-2.80%)
Jul 22, 2011
3.873
3.941
3.864
3.941
40,013
+0.07(+1.75%)
Jul 21, 2011
3.839
3.890
3.754
3.873
68,685
+0.04(+1.11%)
Jul 20, 2011
3.847
3.873
3.533
3.830
156,244
-0.01(-0.22%)
Jul 19, 2011
3.915
3.949
3.771
3.839
77,447
-0.07(-1.74%)
Jul 18, 2011
3.431
3.958
3.431
3.907
213,197
+0.21(+5.75%)
Jul 15, 2011
3.728
3.839
3.694
3.694
83,458
-0.03(-0.68%)
Jul 14, 2011
3.805
3.805
3.690
3.720
77,833
-0.07(-1.79%)
Jul 13, 2011
3.669
3.856
3.669
3.788
93,136
+0.09(+2.53%)
Jul 12, 2011
3.856
3.898
3.533
3.694
203,635
-0.05(-1.36%)
Jul 11, 2011
3.771
3.898
3.728
3.745
145,876
-0.14(-3.50%)
Jul 08, 2011
3.822
3.907
3.737
3.881
273,586
+0.04(+1.11%)
Jul 07, 2011
3.941
3.941
3.822
3.839
157,947
+0.01(+0.22%)
Jul 06, 2011
3.559
3.864
3.559
3.830
200,299
+0.23(+6.37%)
Jul 05, 2011
3.575
3.643
3.499
3.601
248,674
-0.03(-0.70%)
Jul 01, 2011
3.728
3.728
3.618
3.626
169,371
-0.03(-0.93%)
Jun 30, 2011
3.779
3.830
3.609
3.660
266,821
-0.06(-1.60%)
Jun 29, 2011
3.745
3.745
3.520
3.720
379,234
+0.02(+0.46%)
Jun 28, 2011
3.270
4.000
3.270
3.703
745,213
+0.63(+20.44%)
Jun 27, 2011
3.168
3.295
3.074
3.074
216,972
-0.16(-4.99%)
Jun 24, 2011
3.346
3.567
3.151
3.236
3,382,439
-0.11(-3.30%)
Jun 23, 2011
3.397
3.542
3.227
3.346
287,925
-0.06(-1.75%)
Jun 22, 2011
3.491
3.491
3.397
3.406
224,462
-0.13(-3.61%)
Jun 21, 2011
3.711
3.762
3.448
3.533
257,357
-0.09(-2.58%)
Jun 20, 2011
3.550
3.626
3.550
3.626
199,102
+0.06(+1.67%)
Jun 17, 2011
3.635
3.694
3.508
3.567
187,250
-0.04(-1.18%)
Jun 16, 2011
3.609
3.720
3.609
3.609
134,829
-0.02(-0.47%)
Jun 15, 2011
3.592
3.669
3.482
3.626
194,262
-0.04(-1.16%)
Jun 14, 2011
3.660
3.737
3.660
3.669
102,189
+0.05(+1.41%)
Jun 13, 2011
3.728
3.728
3.601
3.618
111,880
-0.10(-2.74%)
Jun 10, 2011
3.754
3.830
3.652
3.720
318,066
-0.08(-2.01%)
Jun 09, 2011
3.873
4.034
3.737
3.796
195,169
-0.07(-1.76%)
Jun 08, 2011
4.043
4.119
3.847
3.864
242,083
-0.20(-4.81%)
Jun 07, 2011
4.145
4.204
3.958
4.060
146,203
-0.03(-0.83%)
Jun 06, 2011
4.170
4.280
4.034
4.094
186,361
-0.07(-1.63%)
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.