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
PIMCO Municipal Income Fund II
(NY:
PML
)
8.680
+0.030 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2008
5.851
5.867
5.818
5.867
111,899
+0.02(+0.43%)
May 29, 2008
5.851
5.884
5.830
5.843
231,704
-0.02(-0.42%)
May 28, 2008
5.859
5.867
5.818
5.867
136,040
+0.02(+0.35%)
May 27, 2008
5.797
5.867
5.789
5.847
163,301
+0.05(+0.86%)
May 26, 2008
5.764
5.805
5.760
5.797
0
+0.00(+0.00%)
May 23, 2008
5.764
5.805
5.760
5.797
249,482
+0.01(+0.22%)
May 22, 2008
5.751
5.789
5.751
5.784
163,790
+0.02(+0.36%)
May 21, 2008
5.730
5.772
5.710
5.764
269,540
+0.02(+0.36%)
May 20, 2008
5.751
5.768
5.735
5.743
213,384
-0.01(-0.14%)
May 19, 2008
5.755
5.768
5.732
5.751
199,903
+0.00(+0.00%)
May 16, 2008
5.739
5.772
5.739
5.751
334,480
+0.00(+0.07%)
May 15, 2008
5.743
5.772
5.710
5.747
204,809
-0.02(-0.29%)
May 14, 2008
5.735
5.776
5.735
5.764
201,720
+0.00(+0.07%)
May 13, 2008
5.780
5.784
5.747
5.760
153,854
+0.00(+0.00%)
May 12, 2008
5.776
5.818
5.760
5.760
225,373
-0.02(-0.29%)
May 09, 2008
5.805
5.805
5.764
5.776
109,622
-0.00(-0.07%)
May 08, 2008
5.784
5.797
5.755
5.780
165,045
-0.02(-0.43%)
May 07, 2008
5.805
5.809
5.784
5.805
179,300
+0.01(+0.14%)
May 06, 2008
5.789
5.818
5.776
5.797
190,448
-0.01(-0.21%)
May 05, 2008
5.830
5.843
5.809
5.809
282,028
-0.02(-0.36%)
May 02, 2008
5.818
5.834
5.813
5.830
122,867
+0.00(+0.07%)
May 01, 2008
5.880
5.880
5.813
5.826
221,271
-0.00(-0.07%)
Apr 30, 2008
5.851
5.855
5.809
5.830
183,423
+0.00(+0.06%)
Apr 29, 2008
5.859
5.892
5.813
5.827
180,594
-0.04(-0.76%)
Apr 28, 2008
5.930
5.934
5.863
5.872
317,025
-0.02(-0.28%)
Apr 25, 2008
5.926
5.938
5.884
5.888
153,820
-0.04(-0.63%)
Apr 24, 2008
5.905
5.940
5.901
5.926
136,830
+0.01(+0.14%)
Apr 23, 2008
5.892
5.926
5.867
5.917
142,004
+0.01(+0.21%)
Apr 22, 2008
5.872
5.913
5.872
5.905
148,427
+0.02(+0.28%)
Apr 21, 2008
5.797
5.888
5.797
5.888
158,698
+0.07(+1.14%)
Apr 18, 2008
5.847
5.847
5.793
5.822
203,192
-0.00(-0.07%)
Apr 17, 2008
5.735
5.826
5.722
5.826
108,745
+0.07(+1.23%)
Apr 16, 2008
5.693
5.755
5.693
5.755
137,416
+0.05(+0.80%)
Apr 15, 2008
5.755
5.776
5.706
5.710
142,761
-0.05(-0.79%)
Apr 14, 2008
5.772
5.797
5.747
5.755
226,231
-0.03(-0.50%)
Apr 11, 2008
5.747
5.809
5.743
5.784
118,327
+0.02(+0.43%)
Apr 10, 2008
5.751
5.784
5.739
5.760
148,933
-0.01(-0.14%)
Apr 09, 2008
5.780
5.780
5.718
5.768
147,463
-0.01(-0.22%)
Apr 08, 2008
5.797
5.801
5.772
5.780
92,540
-0.02(-0.43%)
Apr 07, 2008
5.780
5.805
5.739
5.805
151,102
+0.07(+1.16%)
Apr 04, 2008
5.780
5.789
5.647
5.739
368,959
-0.03(-0.58%)
Apr 03, 2008
5.764
5.809
5.710
5.772
252,800
+0.01(+0.14%)
Apr 02, 2008
5.751
5.789
5.730
5.764
196,950
-0.01(-0.14%)
Apr 01, 2008
5.801
5.809
5.755
5.772
164,597
+0.02(+0.36%)
Mar 31, 2008
5.797
5.797
5.751
5.751
122,183
-0.05(-0.93%)
Mar 28, 2008
5.822
5.838
5.784
5.805
105,072
-0.01(-0.21%)
Mar 27, 2008
5.801
5.876
5.780
5.818
206,212
+0.03(+0.50%)
Mar 26, 2008
5.755
5.797
5.755
5.789
275,695
+0.02(+0.43%)
Mar 25, 2008
5.751
5.776
5.745
5.764
150,726
+0.00(+0.00%)
Mar 24, 2008
5.706
5.768
5.693
5.764
169,417
+0.07(+1.17%)
Mar 21, 2008
5.706
5.718
5.668
5.697
104,349
+0.00(+0.00%)
Mar 20, 2008
5.706
5.718
5.668
5.697
104,349
-0.01(-0.15%)
Mar 19, 2008
5.718
5.739
5.685
5.706
195,203
+0.04(+0.66%)
Mar 18, 2008
5.672
5.735
5.652
5.668
187,250
+0.06(+1.04%)
Mar 17, 2008
5.602
5.652
5.581
5.610
193,516
-0.02(-0.37%)
Mar 14, 2008
5.652
5.664
5.581
5.631
476,200
-0.03(-0.59%)
Mar 13, 2008
5.627
5.718
5.610
5.664
186,768
+0.02(+0.29%)
Mar 12, 2008
5.639
5.710
5.627
5.647
145,559
-0.02(-0.44%)
Mar 11, 2008
5.643
5.764
5.643
5.672
465,837
-0.14(-2.36%)
Mar 10, 2008
5.780
5.830
5.764
5.809
223,158
+0.03(+0.50%)
Mar 07, 2008
5.577
5.784
5.577
5.780
247,980
-0.00(-0.07%)
Mar 06, 2008
5.872
5.876
5.706
5.784
274,008
-0.04(-0.68%)
Mar 05, 2008
5.847
5.888
5.751
5.824
513,072
+0.04(+0.75%)
Mar 04, 2008
5.726
5.793
5.726
5.780
299,613
+0.04(+0.72%)
Mar 03, 2008
5.677
5.784
5.652
5.739
663,058
+0.11(+1.99%)
Feb 29, 2008
5.689
5.689
5.602
5.627
512,590
-0.08(-1.42%)
Feb 28, 2008
5.735
5.747
5.685
5.708
327,812
-0.07(-1.25%)
Feb 27, 2008
5.826
5.876
5.780
5.780
271,839
-0.03(-0.57%)
Feb 26, 2008
5.693
5.822
5.693
5.813
247,498
+0.05(+0.94%)
Feb 25, 2008
5.739
5.797
5.677
5.760
382,695
+0.09(+1.54%)
Feb 22, 2008
5.718
5.760
5.623
5.672
512,108
-0.07(-1.16%)
Feb 21, 2008
5.863
5.913
5.722
5.739
455,699
-0.13(-2.19%)
Feb 20, 2008
6.025
6.025
5.859
5.867
339,991
-0.17(-2.88%)
Feb 19, 2008
5.955
6.058
5.938
6.042
353,535
+0.05(+0.76%)
Feb 18, 2008
5.892
6.004
5.701
5.996
0
+0.00(+0.00%)
Feb 15, 2008
5.892
6.004
5.701
5.996
910,104
+0.06(+0.98%)
Feb 14, 2008
6.100
6.228
5.880
5.938
476,718
-0.22(-3.57%)
Feb 13, 2008
6.274
6.291
6.137
6.158
366,067
-0.12(-1.98%)
Feb 12, 2008
6.262
6.307
6.257
6.282
211,856
+0.02(+0.40%)
Feb 11, 2008
6.324
6.328
6.253
6.257
280,273
-0.06(-0.92%)
Feb 08, 2008
6.349
6.349
6.287
6.316
111,213
-0.02(-0.26%)
Feb 07, 2008
6.316
6.332
6.278
6.332
134,473
+0.01(+0.13%)
Feb 06, 2008
6.324
6.345
6.307
6.324
116,640
+0.02(+0.26%)
Feb 05, 2008
6.311
6.370
6.299
6.307
181,226
-0.03(-0.52%)
Feb 04, 2008
6.390
6.390
6.328
6.340
162,970
-0.03(-0.46%)
Feb 01, 2008
6.340
6.374
6.295
6.370
172,550
+0.02(+0.33%)
Jan 31, 2008
6.349
6.386
6.328
6.349
231,834
+0.00(+0.00%)
Jan 30, 2008
6.311
6.357
6.299
6.349
249,065
+0.00(+0.00%)
Jan 29, 2008
6.295
6.349
6.274
6.349
275,938
+0.06(+0.99%)
Jan 28, 2008
6.270
6.299
6.249
6.287
252,077
-0.01(-0.20%)
Jan 25, 2008
6.336
6.349
6.287
6.299
186,045
-0.06(-0.91%)
Jan 24, 2008
6.370
6.382
6.287
6.357
249,667
-0.02(-0.39%)
Jan 23, 2008
6.224
6.390
6.224
6.382
203,879
+0.18(+2.88%)
Jan 22, 2008
6.133
6.245
6.071
6.204
356,391
-0.02(-0.33%)
Jan 21, 2008
6.349
6.403
6.179
6.224
0
+0.00(+0.00%)
Jan 18, 2008
6.349
6.403
6.179
6.224
366,910
-0.10(-1.64%)
Jan 17, 2008
6.287
6.432
6.274
6.328
381,972
+0.04(+0.66%)
Jan 16, 2008
6.287
6.349
6.270
6.287
285,816
-0.03(-0.46%)
Jan 15, 2008
6.266
6.370
6.266
6.316
377,634
-0.01(-0.11%)
Jan 14, 2008
6.291
6.390
6.266
6.322
457,403
+0.02(+0.37%)
Jan 11, 2008
6.291
6.328
6.249
6.299
291,070
+0.01(+0.13%)
Jan 10, 2008
6.287
6.307
6.250
6.291
172,550
-0.01(-0.13%)
Jan 09, 2008
6.303
6.423
6.237
6.299
383,177
-0.01(-0.20%)
Jan 08, 2008
6.291
6.349
6.274
6.311
312,566
+0.02(+0.33%)
Jan 07, 2008
6.212
6.307
6.166
6.291
549,666
+0.08(+1.27%)
Jan 04, 2008
6.100
6.216
6.038
6.212
676,166
+0.11(+1.77%)
Jan 03, 2008
5.830
6.204
5.789
6.104
777,775
+0.29(+5.07%)
Jan 02, 2008
5.664
5.851
5.647
5.809
373,282
+0.13(+2.24%)
Jan 01, 2008
5.706
5.718
5.643
5.682
0
+0.00(+0.00%)
Dec 31, 2007
5.706
5.718
5.643
5.682
910,215
-0.02(-0.41%)
Dec 28, 2007
5.535
5.722
5.523
5.706
1,052,171
+0.21(+3.77%)
Dec 27, 2007
5.647
5.735
5.490
5.498
1,354,014
-0.15(-2.65%)
Dec 26, 2007
5.776
5.776
5.647
5.647
551,390
-0.13(-2.23%)
Dec 24, 2007
5.664
5.776
5.656
5.776
395,468
+0.12(+2.05%)
Dec 21, 2007
5.664
5.722
5.643
5.660
468,729
-0.00(-0.07%)
Dec 20, 2007
5.934
5.934
5.623
5.664
570,669
-0.10(-1.73%)
Dec 19, 2007
5.768
5.809
5.739
5.764
671,404
-0.02(-0.36%)
Dec 18, 2007
5.843
5.884
5.784
5.784
524,398
-0.05(-0.92%)
Dec 17, 2007
5.838
5.901
5.834
5.838
424,869
+0.02(+0.36%)
Dec 14, 2007
5.830
5.872
5.818
5.818
335,702
-0.03(-0.57%)
Dec 13, 2007
5.876
5.917
5.843
5.851
317,386
-0.04(-0.63%)
Dec 12, 2007
5.867
5.942
5.851
5.888
547,052
+0.01(+0.14%)
Dec 11, 2007
5.847
5.901
5.830
5.880
519,822
-0.02(-0.28%)
Dec 10, 2007
5.830
5.913
5.826
5.896
261,717
+0.06(+1.07%)
Dec 07, 2007
5.838
5.876
5.818
5.834
389,443
-0.02(-0.28%)
Dec 06, 2007
5.834
5.876
5.813
5.851
339,316
+0.02(+0.43%)
Dec 05, 2007
5.830
5.838
5.809
5.826
779,127
-0.00(-0.07%)
Dec 04, 2007
5.755
5.830
5.693
5.830
599,829
+0.12(+2.18%)
Dec 03, 2007
5.743
5.747
5.697
5.706
287,262
+0.01(+0.15%)
Nov 30, 2007
5.672
5.722
5.647
5.697
530,182
+0.03(+0.51%)
Nov 29, 2007
5.643
5.685
5.623
5.668
305,578
+0.00(+0.07%)
Nov 28, 2007
5.643
5.718
5.627
5.664
337,871
+0.02(+0.44%)
Nov 27, 2007
5.747
5.747
5.635
5.639
392,094
-0.07(-1.16%)
Nov 26, 2007
5.631
5.706
5.606
5.706
374,260
+0.09(+1.63%)
Nov 23, 2007
5.643
5.645
5.606
5.614
109,410
-0.00(-0.07%)
Nov 21, 2007
5.602
5.689
5.602
5.618
294,733
+0.02(+0.30%)
Nov 20, 2007
5.589
5.722
5.589
5.602
423,425
-0.04(-0.74%)
Nov 19, 2007
5.681
5.709
5.581
5.643
445,835
+0.01(+0.15%)
Nov 16, 2007
5.589
5.664
5.511
5.635
472,585
+0.06(+1.12%)
Nov 15, 2007
5.482
5.610
5.482
5.573
377,878
+0.02(+0.37%)
Nov 14, 2007
5.818
5.818
5.552
5.552
358,659
-0.11(-1.98%)
Nov 13, 2007
5.635
5.672
5.589
5.664
548,498
-0.02(-0.44%)
Nov 12, 2007
5.681
5.743
5.677
5.689
246,293
+0.01(+0.15%)
Nov 09, 2007
5.747
5.789
5.681
5.681
254,487
-0.07(-1.23%)
Nov 08, 2007
5.747
5.801
5.730
5.751
205,084
-0.04(-0.72%)
Nov 07, 2007
5.834
5.855
5.760
5.793
304,132
-0.06(-1.06%)
Nov 06, 2007
5.755
5.859
5.726
5.855
369,922
+0.09(+1.51%)
Nov 05, 2007
5.751
5.813
5.639
5.768
422,461
-0.10(-1.70%)
Nov 02, 2007
5.880
5.888
5.851
5.867
266,537
-0.01(-0.21%)
Nov 01, 2007
5.913
5.938
5.859
5.880
248,462
-0.10(-1.60%)
Oct 31, 2007
5.975
5.996
5.946
5.975
103,385
+0.02(+0.42%)
Oct 30, 2007
5.979
6.008
5.950
5.950
187,250
-0.03(-0.49%)
Oct 29, 2007
5.946
6.017
5.946
5.979
153,993
+0.03(+0.56%)
Oct 26, 2007
5.975
5.979
5.946
5.946
166,766
-0.02(-0.28%)
Oct 25, 2007
6.017
6.033
5.946
5.963
168,212
-0.05(-0.90%)
Oct 24, 2007
6.129
6.133
6.017
6.017
207,735
-0.10(-1.69%)
Oct 23, 2007
6.133
6.133
6.100
6.121
102,662
+0.02(+0.34%)
Oct 22, 2007
6.091
6.133
6.079
6.100
188,696
+0.01(+0.14%)
Oct 19, 2007
6.133
6.158
6.091
6.091
143,390
-0.03(-0.47%)
Oct 18, 2007
6.079
6.154
6.050
6.121
236,413
+0.06(+0.96%)
Oct 17, 2007
6.033
6.075
6.029
6.062
131,340
+0.04(+0.62%)
Oct 16, 2007
6.067
6.071
5.992
6.025
163,151
-0.00(-0.07%)
Oct 15, 2007
6.033
6.071
6.029
6.029
128,930
-0.02(-0.41%)
Oct 12, 2007
6.079
6.079
6.038
6.054
99,047
+0.02(+0.27%)
Oct 11, 2007
6.087
6.104
6.038
6.038
223,399
-0.05(-0.75%)
Oct 10, 2007
6.046
6.112
6.033
6.083
151,102
+0.04(+0.62%)
Oct 09, 2007
6.079
6.104
6.042
6.046
83,865
-0.07(-1.22%)
Oct 08, 2007
6.075
6.129
6.071
6.121
91,095
+0.01(+0.20%)
Oct 05, 2007
6.129
6.166
6.087
6.108
168,935
-0.03(-0.54%)
Oct 04, 2007
6.125
6.170
6.108
6.141
92,299
+0.02(+0.34%)
Oct 03, 2007
6.125
6.141
6.104
6.121
124,110
+0.00(+0.00%)
Oct 02, 2007
6.137
6.145
6.116
6.121
145,800
-0.00(-0.07%)
Oct 01, 2007
6.108
6.158
6.108
6.125
123,761
+0.01(+0.14%)
Sep 28, 2007
6.100
6.137
6.100
6.116
115,917
+0.02(+0.27%)
Sep 27, 2007
6.133
6.141
6.100
6.100
143,775
-0.02(-0.34%)
Sep 26, 2007
6.133
6.137
6.108
6.121
150,138
+0.01(+0.14%)
Sep 25, 2007
6.046
6.141
6.046
6.112
341,003
+0.04(+0.61%)
Sep 24, 2007
6.079
6.091
6.025
6.075
183,395
+0.01(+0.14%)
Sep 21, 2007
6.079
6.100
6.062
6.067
100,011
+0.03(+0.55%)
Sep 20, 2007
6.062
6.087
6.021
6.033
160,259
-0.03(-0.48%)
Sep 19, 2007
6.121
6.141
6.058
6.062
189,660
-0.04(-0.61%)
Sep 18, 2007
6.100
6.133
6.067
6.100
197,131
+0.05(+0.89%)
Sep 17, 2007
6.058
6.067
6.029
6.046
117,122
-0.01(-0.21%)
Sep 14, 2007
6.062
6.100
6.046
6.058
143,149
-0.00(-0.07%)
Sep 13, 2007
6.079
6.137
6.054
6.062
215,206
-0.02(-0.27%)
Sep 12, 2007
6.079
6.112
6.038
6.079
221,471
-0.05(-0.88%)
Sep 11, 2007
6.137
6.162
6.116
6.133
128,328
-0.01(-0.14%)
Sep 10, 2007
6.116
6.174
6.108
6.141
195,203
+0.03(+0.54%)
Sep 07, 2007
6.029
6.121
6.013
6.108
141,703
+0.07(+1.17%)
Sep 06, 2007
5.971
6.054
5.971
6.038
228,942
+0.05(+0.90%)
Sep 05, 2007
5.955
6.000
5.934
5.984
156,403
+0.02(+0.28%)
Sep 04, 2007
5.934
5.971
5.921
5.967
170,381
+0.05(+0.84%)
Aug 31, 2007
5.930
5.946
5.901
5.917
126,279
+0.03(+0.49%)
Aug 30, 2007
5.884
5.921
5.867
5.888
237,136
+0.02(+0.28%)
Aug 29, 2007
5.818
5.892
5.818
5.872
168,453
+0.05(+0.78%)
Aug 28, 2007
5.855
5.855
5.813
5.826
177,611
-0.05(-0.78%)
Aug 27, 2007
5.876
5.876
5.818
5.872
151,825
+0.00(+0.07%)
Aug 24, 2007
5.830
5.934
5.822
5.867
198,818
-0.02(-0.42%)
Aug 23, 2007
5.851
5.930
5.818
5.892
237,136
+0.03(+0.50%)
Aug 22, 2007
5.843
5.876
5.793
5.863
231,593
+0.05(+0.86%)
Aug 21, 2007
5.697
5.830
5.697
5.813
343,172
+0.13(+2.26%)
Aug 20, 2007
5.747
5.834
5.652
5.685
396,191
-0.08(-1.44%)
Aug 17, 2007
5.764
5.843
5.618
5.768
368,477
+0.20(+3.50%)
Aug 16, 2007
5.556
5.602
5.349
5.573
708,998
-0.04(-0.67%)
Aug 15, 2007
5.855
5.892
5.602
5.610
649,232
-0.25(-4.32%)
Aug 14, 2007
5.959
5.959
5.859
5.863
283,888
-0.10(-1.60%)
Aug 13, 2007
5.930
5.984
5.888
5.959
256,174
+0.05(+0.84%)
Aug 10, 2007
6.000
6.025
5.892
5.909
323,411
-0.11(-1.79%)
Aug 09, 2007
5.959
6.033
5.955
6.017
123,146
-0.05(-0.82%)
Aug 08, 2007
6.100
6.131
6.058
6.067
151,343
-0.04(-0.68%)
Aug 07, 2007
6.108
6.129
6.104
6.108
86,757
-0.01(-0.20%)
Aug 06, 2007
6.166
6.170
6.121
6.121
158,813
-0.04(-0.67%)
Aug 03, 2007
6.179
6.183
6.132
6.162
244,848
+0.03(+0.49%)
Aug 02, 2007
6.104
6.174
6.096
6.132
245,330
+0.03(+0.46%)
Aug 01, 2007
6.096
6.121
6.050
6.104
252,318
+0.03(+0.55%)
Jul 31, 2007
6.075
6.121
6.017
6.071
175,924
+0.02(+0.34%)
Jul 30, 2007
6.183
6.183
6.038
6.050
200,264
-0.04(-0.68%)
Jul 27, 2007
5.996
6.137
5.996
6.091
206,530
+0.09(+1.45%)
Jul 26, 2007
5.996
6.029
5.955
6.004
300,276
-0.01(-0.21%)
Jul 25, 2007
6.038
6.046
6.000
6.017
206,530
-0.00(-0.07%)
Jul 24, 2007
6.062
6.071
6.021
6.021
237,859
-0.05(-0.82%)
Jul 23, 2007
6.058
6.125
6.058
6.071
240,510
-0.02(-0.27%)
Jul 20, 2007
6.083
6.116
6.079
6.087
141,944
-0.02(-0.27%)
Jul 19, 2007
6.083
6.121
6.079
6.104
154,957
-0.00(-0.07%)
Jul 18, 2007
6.079
6.121
6.075
6.108
133,509
+0.00(+0.07%)
Jul 17, 2007
6.079
6.121
6.071
6.104
212,796
+0.02(+0.34%)
Jul 16, 2007
6.062
6.104
6.058
6.083
178,093
+0.02(+0.41%)
Jul 13, 2007
6.062
6.083
6.054
6.058
285,093
-0.00(-0.07%)
Jul 12, 2007
6.062
6.075
6.058
6.062
263,645
+0.00(+0.00%)
Jul 11, 2007
6.096
6.108
6.062
6.062
196,167
-0.02(-0.41%)
Jul 10, 2007
6.054
6.096
6.046
6.087
304,132
+0.01(+0.14%)
Jul 09, 2007
6.096
6.100
6.062
6.079
210,868
+0.02(+0.27%)
Jul 06, 2007
6.046
6.087
6.046
6.062
158,813
+0.02(+0.34%)
Jul 05, 2007
6.129
6.154
6.038
6.042
318,832
-0.11(-1.82%)
Jul 03, 2007
6.133
6.162
6.125
6.154
158,813
+0.04(+0.61%)
Jul 02, 2007
6.104
6.116
6.090
6.116
160,741
+0.02(+0.41%)
Jun 29, 2007
6.079
6.104
6.067
6.091
152,548
+0.03(+0.55%)
Jun 28, 2007
6.062
6.112
6.046
6.058
222,194
+0.02(+0.27%)
Jun 27, 2007
6.025
6.075
6.021
6.042
234,244
+0.02(+0.34%)
Jun 26, 2007
6.058
6.067
6.021
6.021
182,431
-0.04(-0.62%)
Jun 25, 2007
6.091
6.096
6.054
6.058
187,491
-0.02(-0.34%)
Jun 22, 2007
6.079
6.087
6.042
6.079
157,126
+0.02(+0.25%)
Jun 21, 2007
6.050
6.100
6.029
6.064
357,873
+0.02(+0.30%)
Jun 20, 2007
6.112
6.112
6.017
6.046
234,244
-0.07(-1.09%)
Jun 19, 2007
6.129
6.141
6.104
6.112
135,919
-0.02(-0.27%)
Jun 18, 2007
6.170
6.170
6.104
6.129
290,877
-0.04(-0.67%)
Jun 15, 2007
6.166
6.183
6.150
6.170
214,724
+0.00(+0.00%)
Jun 14, 2007
6.179
6.191
6.129
6.170
172,550
+0.02(+0.41%)
Jun 13, 2007
6.112
6.170
6.112
6.145
242,679
+0.02(+0.27%)
Jun 12, 2007
6.145
6.158
6.125
6.129
212,073
-0.03(-0.54%)
Jun 11, 2007
6.170
6.170
6.162
6.162
398,601
-0.01(-0.13%)
Jun 08, 2007
6.187
6.220
6.154
6.170
334,497
-0.06(-0.93%)
Jun 07, 2007
6.340
6.345
6.174
6.228
335,943
-0.13(-2.09%)
Jun 06, 2007
6.353
6.370
6.336
6.361
103,144
+0.00(+0.07%)
Jun 05, 2007
6.382
6.390
6.353
6.357
148,451
-0.01(-0.20%)
Jun 04, 2007
6.415
6.415
6.370
6.370
172,550
-0.03(-0.52%)
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.