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
)
17.12
-0.20 (-1.15%)
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 (%)
May 31, 2013
5.100
5.202
5.083
5.194
1,515,204
+0.05(+0.99%)
May 30, 2013
5.134
5.168
5.066
5.143
232,044
+0.01(+0.17%)
May 29, 2013
5.117
5.202
5.049
5.134
233,591
-0.01(-0.17%)
May 28, 2013
5.176
5.228
5.100
5.143
263,880
+0.05(+1.00%)
May 24, 2013
5.058
5.100
5.015
5.091
144,482
-0.01(-0.17%)
May 23, 2013
5.091
5.147
5.028
5.100
175,217
-0.04(-0.83%)
May 22, 2013
5.270
5.397
5.100
5.143
323,039
-0.13(-2.42%)
May 21, 2013
5.287
5.312
5.236
5.270
337,195
-0.03(-0.48%)
May 20, 2013
5.253
5.295
5.219
5.295
304,846
+0.04(+0.81%)
May 17, 2013
5.253
5.295
5.210
5.253
343,570
+0.00(+0.00%)
May 16, 2013
5.202
5.312
5.151
5.253
343,039
+0.05(+0.98%)
May 15, 2013
5.066
5.219
5.053
5.202
402,207
+0.20(+3.90%)
May 13, 2013
5.100
5.100
5.006
5.006
202,469
-0.10(-2.00%)
May 10, 2013
5.109
5.168
5.087
5.109
231,673
+0.01(+0.17%)
May 09, 2013
5.160
5.185
5.032
5.100
208,135
-0.08(-1.64%)
May 08, 2013
5.100
5.210
5.066
5.185
311,842
+0.08(+1.67%)
May 07, 2013
5.015
5.100
5.006
5.100
260,317
+0.05(+1.01%)
May 06, 2013
4.930
5.058
4.930
5.049
172,682
+0.03(+0.51%)
May 03, 2013
4.888
5.036
4.904
5.024
359,364
+0.02(+0.34%)
May 02, 2013
4.921
5.040
4.913
5.006
221,674
+0.12(+2.43%)
May 01, 2013
5.024
5.040
4.888
4.888
533,581
-0.14(-2.71%)
Apr 30, 2013
5.091
5.091
4.998
5.024
131,489
-0.06(-1.17%)
Apr 29, 2013
5.074
5.125
5.040
5.083
131,637
+0.05(+1.01%)
Apr 26, 2013
5.117
5.125
5.024
5.032
204,267
-0.08(-1.66%)
Apr 25, 2013
5.058
5.194
5.058
5.117
362,976
+0.06(+1.18%)
Apr 24, 2013
5.100
5.143
5.032
5.058
507,735
-0.06(-1.16%)
Apr 23, 2013
5.176
5.210
5.079
5.117
553,566
-0.03(-0.66%)
Apr 22, 2013
5.066
5.202
4.896
5.151
342,054
+0.08(+1.51%)
Apr 19, 2013
4.794
5.091
4.785
5.074
241,147
+0.28(+5.85%)
Apr 18, 2013
4.947
4.947
4.794
4.794
422,134
-0.14(-2.76%)
Apr 17, 2013
5.058
5.058
4.854
4.930
572,421
-0.16(-3.17%)
Apr 16, 2013
5.049
5.143
5.049
5.091
363,153
+0.09(+1.87%)
Apr 15, 2013
5.160
5.185
4.981
4.998
478,754
-0.18(-3.45%)
Apr 12, 2013
5.330
5.354
5.168
5.176
598,212
-0.17(-3.18%)
Apr 11, 2013
5.287
5.380
5.279
5.346
340,204
+0.07(+1.29%)
Apr 10, 2013
5.143
5.312
5.143
5.279
437,843
+0.16(+3.16%)
Apr 09, 2013
5.160
5.228
5.117
5.117
383,041
-0.03(-0.50%)
Apr 08, 2013
5.117
5.143
5.032
5.143
377,479
+0.03(+0.50%)
Apr 05, 2013
5.006
5.125
4.981
5.117
521,597
+0.02(+0.33%)
Apr 04, 2013
5.143
5.151
5.040
5.100
460,910
-0.03(-0.50%)
Apr 03, 2013
5.279
5.304
5.100
5.125
545,020
-0.14(-2.74%)
Apr 02, 2013
5.372
5.406
5.253
5.270
600,023
-0.09(-1.59%)
Apr 01, 2013
5.338
5.406
5.245
5.355
463,805
+0.06(+1.12%)
Mar 28, 2013
5.372
5.397
5.270
5.295
406,680
-0.06(-1.11%)
Mar 27, 2013
5.295
5.355
5.219
5.355
207,257
+0.04(+0.80%)
Mar 26, 2013
5.372
5.397
5.261
5.312
302,183
-0.02(-0.32%)
Mar 25, 2013
5.312
5.364
5.202
5.330
226,269
+0.02(+0.32%)
Mar 22, 2013
5.270
5.330
5.245
5.312
330,400
+0.05(+0.97%)
Mar 21, 2013
5.228
5.312
5.202
5.261
222,833
-0.02(-0.32%)
Mar 20, 2013
5.270
5.338
5.211
5.279
271,827
+0.04(+0.81%)
Mar 19, 2013
5.210
5.304
5.185
5.236
381,673
+0.07(+1.32%)
Mar 18, 2013
5.134
5.228
5.125
5.168
445,169
-0.06(-1.14%)
Mar 15, 2013
5.236
5.287
5.143
5.228
844,709
+0.01(+0.16%)
Mar 14, 2013
5.202
5.261
5.109
5.219
249,926
+0.02(+0.33%)
Mar 13, 2013
5.151
5.219
4.973
5.202
378,808
+0.04(+0.82%)
Mar 12, 2013
5.228
5.253
5.143
5.160
331,700
-0.08(-1.62%)
Mar 11, 2013
5.100
5.261
5.083
5.245
408,453
+0.12(+2.32%)
Mar 08, 2013
5.355
5.440
5.125
5.125
687,560
-0.17(-3.21%)
Mar 07, 2013
5.006
5.364
4.930
5.295
757,742
+0.28(+5.59%)
Mar 06, 2013
5.015
5.015
4.921
5.015
315,821
+0.03(+0.51%)
Mar 05, 2013
4.870
5.006
4.845
4.989
523,928
+0.16(+3.35%)
Mar 04, 2013
4.752
4.837
4.705
4.828
856,646
+0.05(+1.07%)
Mar 01, 2013
4.633
4.794
4.582
4.777
604,540
+0.13(+2.74%)
Feb 28, 2013
4.692
4.726
4.633
4.649
496,386
-0.09(-1.97%)
Feb 27, 2013
4.649
4.803
4.633
4.743
370,944
+0.15(+3.33%)
Feb 26, 2013
4.615
4.658
4.548
4.590
614,601
-0.18(-3.74%)
Feb 22, 2013
4.879
4.879
4.684
4.769
743,076
-0.08(-1.58%)
Feb 21, 2013
4.862
4.921
4.803
4.845
1,030,144
-0.01(-0.18%)
Feb 20, 2013
4.921
4.955
4.845
4.854
712,822
-0.05(-1.04%)
Feb 19, 2013
4.803
4.904
4.803
4.904
690,614
+0.10(+2.12%)
Feb 15, 2013
4.734
4.845
4.675
4.803
800,592
+0.12(+2.54%)
Feb 14, 2013
4.598
4.692
4.522
4.684
515,063
+0.07(+1.47%)
Feb 13, 2013
4.667
4.769
4.573
4.615
1,435,577
-0.03(-0.73%)
Feb 12, 2013
4.556
4.649
4.539
4.649
457,650
+0.11(+2.43%)
Feb 11, 2013
4.700
4.700
4.530
4.539
653,442
-0.16(-3.44%)
Feb 08, 2013
4.615
4.718
4.556
4.700
937,092
+0.08(+1.84%)
Feb 07, 2013
4.607
4.658
4.556
4.615
453,716
-0.05(-1.09%)
Feb 06, 2013
4.633
4.675
4.505
4.667
1,197,805
+0.07(+1.48%)
Feb 04, 2013
4.530
4.633
4.505
4.598
1,277,904
+0.03(+0.56%)
Feb 01, 2013
4.403
4.573
4.386
4.573
976,542
+0.21(+4.87%)
Jan 31, 2013
4.309
4.365
4.233
4.361
1,040,014
+0.03(+0.59%)
Jan 30, 2013
4.394
4.428
4.293
4.335
798,855
-0.05(-1.16%)
Jan 29, 2013
4.343
4.394
4.318
4.386
423,849
+0.04(+0.98%)
Jan 28, 2013
4.318
4.403
4.276
4.343
733,060
+0.02(+0.39%)
Jan 25, 2013
4.250
4.327
4.207
4.327
422,740
+0.08(+2.00%)
Jan 24, 2013
4.224
4.327
4.199
4.242
1,148,140
+0.02(+0.40%)
Jan 23, 2013
4.207
4.242
4.157
4.224
561,858
-0.01(-0.20%)
Jan 22, 2013
4.173
4.242
4.148
4.233
325,548
+0.05(+1.22%)
Jan 18, 2013
4.199
4.224
4.046
4.182
376,913
-0.03(-0.61%)
Jan 17, 2013
4.216
4.242
4.097
4.207
282,576
-0.01(-0.20%)
Jan 16, 2013
4.165
4.250
4.131
4.216
527,775
+0.05(+1.22%)
Jan 15, 2013
4.097
4.191
4.054
4.165
346,101
+0.05(+1.24%)
Jan 14, 2013
4.080
4.139
4.054
4.114
674,461
+0.03(+0.83%)
Jan 11, 2013
4.097
4.114
4.029
4.080
989,679
+0.00(+0.00%)
Jan 10, 2013
4.021
4.122
3.986
4.080
529,245
+0.08(+2.13%)
Jan 09, 2013
4.037
4.122
3.986
3.995
1,044,287
-0.02(-0.42%)
Jan 08, 2013
3.995
4.072
3.961
4.012
1,346,502
+0.02(+0.43%)
Jan 07, 2013
3.927
4.012
3.918
3.995
666,689
+0.08(+2.17%)
Jan 04, 2013
3.936
3.995
3.901
3.910
1,060,000
+0.00(+0.00%)
Jan 03, 2013
3.936
3.936
3.859
3.910
347,089
+0.01(+0.22%)
Jan 02, 2013
3.995
4.003
3.885
3.901
653,361
+0.01(+0.22%)
Dec 31, 2012
3.740
3.918
3.706
3.893
507,535
+0.17(+4.57%)
Dec 28, 2012
3.697
3.748
3.680
3.723
180,208
+0.01(+0.23%)
Dec 27, 2012
3.740
3.765
3.630
3.715
510,222
-0.02(-0.46%)
Dec 26, 2012
3.800
3.800
3.689
3.732
364,030
-0.05(-1.35%)
Dec 24, 2012
3.842
3.868
3.748
3.783
181,078
-0.07(-1.77%)
Dec 21, 2012
3.706
3.850
3.680
3.850
1,557,023
+0.13(+3.42%)
Dec 20, 2012
3.689
3.740
3.663
3.723
303,951
+0.03(+0.92%)
Dec 19, 2012
3.612
3.732
3.579
3.689
475,247
+0.08(+2.36%)
Dec 18, 2012
3.553
3.612
3.451
3.604
819,875
+0.08(+2.17%)
Dec 17, 2012
3.519
3.604
3.519
3.527
606,360
+0.03(+0.97%)
Dec 14, 2012
3.545
3.553
3.442
3.494
387,417
-0.08(-2.38%)
Dec 13, 2012
3.663
3.740
3.536
3.579
240,396
-0.08(-2.09%)
Dec 12, 2012
3.842
3.842
3.630
3.655
304,044
-0.19(-4.87%)
Dec 11, 2012
3.689
3.842
3.621
3.842
300,721
+0.17(+4.63%)
Dec 10, 2012
3.630
3.672
3.553
3.672
198,013
+0.04(+1.17%)
Dec 07, 2012
3.680
3.689
3.579
3.630
151,624
-0.02(-0.47%)
Dec 06, 2012
3.655
3.697
3.587
3.647
152,416
+0.00(+0.00%)
Dec 05, 2012
3.663
3.663
3.595
3.647
243,233
-0.01(-0.23%)
Dec 04, 2012
3.638
3.655
3.545
3.655
557,733
+0.21(+6.17%)
Nov 30, 2012
3.502
3.519
3.400
3.442
206,957
-0.04(-1.22%)
Nov 29, 2012
3.519
3.519
3.459
3.485
150,311
+0.01(+0.24%)
Nov 28, 2012
3.392
3.477
3.366
3.477
629,795
+0.08(+2.25%)
Nov 27, 2012
3.502
3.527
3.392
3.400
275,029
-0.12(-3.38%)
Nov 26, 2012
3.434
3.519
3.374
3.519
455,633
+0.08(+2.22%)
Nov 23, 2012
3.527
3.527
3.392
3.442
113,235
-0.07(-1.94%)
Nov 21, 2012
3.459
3.527
3.366
3.510
154,210
+0.07(+1.98%)
Nov 20, 2012
3.383
3.459
3.332
3.442
229,573
+0.04(+1.25%)
Nov 19, 2012
3.272
3.404
3.230
3.400
188,623
+0.19(+5.82%)
Nov 16, 2012
3.128
3.221
3.068
3.213
207,788
+0.08(+2.44%)
Nov 15, 2012
3.154
3.196
3.043
3.136
485,190
-0.03(-0.81%)
Nov 14, 2012
3.409
3.409
3.162
3.162
318,957
-0.23(-6.77%)
Nov 13, 2012
3.417
3.451
3.357
3.392
123,461
-0.02(-0.50%)
Nov 12, 2012
3.485
3.503
3.392
3.409
142,584
-0.08(-2.20%)
Nov 09, 2012
3.527
3.570
3.468
3.485
127,467
-0.08(-2.15%)
Nov 08, 2012
3.612
3.621
3.527
3.562
190,843
-0.05(-1.41%)
Nov 07, 2012
3.595
3.689
3.485
3.612
328,486
-0.04(-1.16%)
Nov 06, 2012
3.732
3.765
3.647
3.655
421,013
-0.04(-1.15%)
Nov 05, 2012
3.647
3.732
3.620
3.697
178,958
+0.06(+1.64%)
Nov 02, 2012
3.672
3.723
3.604
3.638
211,635
+0.03(+0.94%)
Nov 01, 2012
3.655
3.732
3.553
3.604
201,878
+0.00(+0.00%)
Oct 31, 2012
3.502
3.612
3.417
3.604
153,224
+0.14(+3.92%)
Oct 26, 2012
3.536
3.468
3.468
3.468
71,529
-0.06(-1.69%)
Oct 25, 2012
3.579
3.604
3.459
3.527
281,733
-0.04(-1.19%)
Oct 24, 2012
3.553
3.570
3.485
3.570
123,940
+0.05(+1.45%)
Oct 23, 2012
3.545
3.570
3.510
3.519
170,722
-0.14(-3.72%)
Oct 19, 2012
3.706
3.723
3.612
3.655
229,816
-0.08(-2.05%)
Oct 18, 2012
3.774
3.783
3.715
3.732
167,027
-0.04(-1.13%)
Oct 17, 2012
3.723
3.774
3.672
3.774
161,810
+0.08(+2.07%)
Oct 16, 2012
3.706
3.723
3.647
3.697
144,168
+0.03(+0.69%)
Oct 15, 2012
3.655
3.697
3.621
3.672
134,682
+0.03(+0.93%)
Oct 12, 2012
3.697
3.714
3.621
3.638
169,122
-0.05(-1.38%)
Oct 11, 2012
3.740
3.740
3.663
3.689
184,638
-0.01(-0.23%)
Oct 10, 2012
3.672
3.723
3.638
3.697
190,401
+0.02(+0.46%)
Oct 09, 2012
3.757
3.757
3.638
3.680
175,947
-0.08(-2.26%)
Oct 08, 2012
3.791
3.791
3.740
3.765
77,482
-0.04(-1.12%)
Oct 05, 2012
3.868
3.876
3.791
3.808
195,723
-0.05(-1.32%)
Oct 04, 2012
3.817
3.859
3.791
3.859
134,396
+0.07(+1.79%)
Oct 03, 2012
3.765
3.833
3.765
3.791
331,762
+0.03(+0.68%)
Oct 02, 2012
3.757
3.774
3.715
3.765
177,461
+0.03(+0.68%)
Oct 01, 2012
3.791
3.885
3.723
3.740
201,653
-0.02(-0.45%)
Sep 28, 2012
3.791
3.817
3.748
3.757
290,399
-0.06(-1.56%)
Sep 27, 2012
3.757
3.859
3.732
3.817
320,017
+0.08(+2.28%)
Sep 26, 2012
3.765
3.842
3.689
3.732
300,291
-0.03(-0.90%)
Sep 25, 2012
3.791
3.876
3.765
3.765
376,107
-0.02(-0.45%)
Sep 24, 2012
3.774
3.876
3.672
3.783
543,183
+0.01(+0.23%)
Sep 21, 2012
3.817
3.910
3.732
3.774
6,213,419
+0.00(+0.00%)
Sep 20, 2012
3.783
3.868
3.757
3.774
313,321
-0.03(-0.67%)
Sep 19, 2012
3.825
3.850
3.757
3.800
919,454
-0.03(-0.67%)
Sep 18, 2012
3.723
3.825
3.715
3.825
337,044
+0.11(+2.97%)
Sep 17, 2012
3.672
3.804
3.656
3.715
372,255
+0.02(+0.46%)
Sep 14, 2012
3.689
3.740
3.647
3.697
362,000
+0.06(+1.64%)
Sep 13, 2012
3.604
3.715
3.553
3.638
582,995
+0.03(+0.71%)
Sep 12, 2012
3.562
3.612
3.494
3.612
256,071
+0.04(+1.19%)
Sep 11, 2012
3.647
3.740
3.570
3.570
282,987
-0.09(-2.55%)
Sep 10, 2012
3.536
3.672
3.528
3.663
290,651
+0.14(+4.11%)
Sep 07, 2012
3.638
3.663
3.485
3.519
229,135
-0.12(-3.27%)
Sep 06, 2012
3.553
3.655
3.519
3.638
376,346
+0.12(+3.38%)
Sep 05, 2012
3.315
3.587
3.281
3.519
761,596
+0.24(+7.25%)
Sep 04, 2012
3.247
3.374
3.128
3.281
216,663
+0.03(+1.05%)
Aug 31, 2012
3.281
3.281
3.145
3.247
110,089
+0.01(+0.26%)
Aug 30, 2012
3.349
3.349
3.230
3.239
83,787
-0.12(-3.54%)
Aug 29, 2012
3.349
3.357
3.289
3.357
289,114
+0.08(+2.60%)
Aug 27, 2012
3.298
3.307
3.247
3.272
85,109
+0.00(+0.00%)
Aug 24, 2012
3.154
3.272
3.154
3.272
177,031
+0.10(+3.22%)
Aug 23, 2012
3.128
3.188
3.111
3.171
70,010
+0.03(+1.08%)
Aug 22, 2012
3.145
3.188
3.051
3.136
105,625
-0.02(-0.54%)
Aug 21, 2012
3.171
3.196
3.128
3.154
161,315
-0.01(-0.27%)
Aug 20, 2012
3.188
3.188
3.051
3.162
339,777
-0.03(-0.80%)
Aug 17, 2012
3.171
3.188
3.068
3.188
175,302
+0.03(+0.81%)
Aug 16, 2012
3.018
3.188
2.916
3.162
332,453
+0.13(+4.20%)
Aug 15, 2012
2.924
3.034
2.907
3.034
132,596
+0.12(+4.08%)
Aug 14, 2012
3.001
3.034
2.907
2.916
182,238
-0.08(-2.56%)
Aug 13, 2012
3.043
3.086
2.941
2.992
180,643
-0.04(-1.40%)
Aug 10, 2012
3.060
3.068
3.009
3.034
120,798
-0.03(-1.11%)
Aug 09, 2012
3.111
3.307
3.018
3.068
171,305
-0.04(-1.37%)
Aug 08, 2012
3.179
3.213
3.060
3.111
115,309
-0.08(-2.40%)
Aug 07, 2012
3.179
3.256
3.145
3.188
160,425
+0.03(+1.08%)
Aug 06, 2012
3.034
3.162
3.034
3.154
272,973
+0.14(+4.51%)
Aug 03, 2012
2.873
3.077
2.873
3.018
186,626
+0.18(+6.29%)
Aug 02, 2012
3.026
3.103
2.839
2.839
256,470
-0.20(-6.44%)
Aug 01, 2012
3.272
3.315
3.034
3.034
221,456
-0.18(-5.56%)
Jul 31, 2012
3.256
3.289
3.111
3.213
227,064
+0.10(+3.28%)
Jul 30, 2012
3.272
3.272
3.111
3.111
63,196
-0.17(-5.18%)
Jul 27, 2012
2.975
3.298
2.941
3.281
202,257
+0.31(+10.29%)
Jul 26, 2012
2.958
2.975
2.916
2.975
110,117
+0.06(+2.04%)
Jul 25, 2012
2.924
2.958
2.890
2.916
97,824
+0.02(+0.59%)
Jul 24, 2012
2.873
2.916
2.848
2.898
147,729
+0.03(+0.89%)
Jul 23, 2012
2.958
2.958
2.856
2.873
193,040
-0.10(-3.43%)
Jul 20, 2012
3.068
3.068
2.975
2.975
185,195
-0.12(-3.85%)
Jul 19, 2012
3.204
3.213
3.063
3.094
113,018
-0.12(-3.70%)
Jul 18, 2012
3.188
3.256
3.145
3.213
152,795
+0.03(+1.07%)
Jul 17, 2012
3.060
3.188
3.018
3.179
187,041
+0.16(+5.35%)
Jul 16, 2012
3.162
3.162
3.001
3.018
281,073
-0.16(-5.08%)
Jul 13, 2012
3.119
3.204
2.958
3.179
299,544
+0.06(+1.91%)
Jul 12, 2012
3.188
3.221
3.119
3.119
161,828
-0.07(-2.13%)
Jul 11, 2012
3.239
3.239
3.171
3.188
113,460
-0.06(-1.83%)
Jul 10, 2012
3.230
3.256
3.171
3.247
228,288
+0.04(+1.33%)
Jul 09, 2012
3.213
3.256
3.171
3.204
144,560
-0.02(-0.53%)
Jul 06, 2012
3.256
3.256
3.154
3.221
125,184
-0.08(-2.32%)
Jul 05, 2012
3.349
3.400
3.272
3.298
130,289
-0.04(-1.27%)
Jul 03, 2012
3.383
3.400
3.332
3.341
122,108
-0.06(-1.75%)
Jul 02, 2012
3.341
3.400
3.256
3.400
364,035
+0.03(+1.01%)
Jun 29, 2012
3.324
3.383
3.247
3.366
429,462
+0.11(+3.39%)
Jun 28, 2012
3.154
3.264
3.136
3.256
281,174
+0.07(+2.13%)
Jun 27, 2012
3.179
3.272
3.119
3.188
468,709
+0.00(+0.00%)
Jun 26, 2012
3.239
3.281
3.111
3.188
327,973
-0.05(-1.57%)
Jun 25, 2012
3.196
3.256
3.001
3.239
685,547
-0.02(-0.52%)
Jun 22, 2012
3.357
3.400
3.136
3.256
9,736,442
-0.01(-0.26%)
Jun 21, 2012
3.196
3.315
3.145
3.264
625,054
+0.05(+1.59%)
Jun 20, 2012
3.425
3.425
3.141
3.213
533,478
-0.18(-5.26%)
Jun 19, 2012
3.289
3.451
3.264
3.392
257,517
+0.09(+2.84%)
Jun 18, 2012
3.289
3.425
3.204
3.298
497,857
-0.07(-2.02%)
Jun 15, 2012
3.094
3.366
3.068
3.366
458,093
+0.28(+9.09%)
Jun 14, 2012
2.890
3.111
2.848
3.086
279,255
+0.20(+6.76%)
Jun 13, 2012
2.822
2.890
2.788
2.890
360,855
+0.05(+1.80%)
Jun 12, 2012
2.822
2.958
2.796
2.839
179,602
+0.06(+2.14%)
Jun 11, 2012
3.009
3.068
2.771
2.780
306,196
-0.23(-7.63%)
Jun 08, 2012
2.754
3.043
2.720
3.009
231,257
+0.23(+8.26%)
Jun 07, 2012
2.941
2.966
2.763
2.780
740,327
-0.14(-4.94%)
Jun 06, 2012
2.881
2.992
2.881
2.924
161,620
+0.05(+1.78%)
Jun 05, 2012
2.890
2.966
2.856
2.873
54,048
-0.05(-1.74%)
Jun 04, 2012
2.975
3.068
2.907
2.924
137,793
-0.05(-1.71%)
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.