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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.920
+0.040 (+0.40%)
Official Closing Price
Updated: 4:10 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, 2014
5.798
5.822
5.784
5.784
211,613
-0.03(-0.56%)
May 29, 2014
5.793
5.836
5.784
5.817
161,238
+0.00(+0.08%)
May 28, 2014
5.770
5.840
5.770
5.812
222,144
+0.03(+0.49%)
May 27, 2014
5.779
5.803
5.775
5.784
103,816
-0.00(-0.08%)
May 23, 2014
5.775
5.789
5.789
5.789
112,737
+0.01(+0.10%)
May 22, 2014
5.784
5.793
5.770
5.783
111,035
+0.01(+0.14%)
May 21, 2014
5.747
5.779
5.747
5.775
355,195
+0.00(+0.08%)
May 20, 2014
5.737
5.770
5.737
5.770
268,056
+0.01(+0.24%)
May 19, 2014
5.742
5.756
5.737
5.756
186,305
+0.00(+0.08%)
May 16, 2014
5.751
5.775
5.737
5.751
277,387
+0.03(+0.57%)
May 15, 2014
5.704
5.718
5.700
5.718
198,405
+0.03(+0.45%)
May 14, 2014
5.697
5.697
5.674
5.693
449,997
-0.03(-0.49%)
May 13, 2014
5.725
5.739
5.693
5.721
221,882
-0.02(-0.32%)
May 12, 2014
5.716
5.739
5.707
5.739
248,331
+0.00(+0.08%)
May 09, 2014
5.725
5.735
5.721
5.735
188,578
-0.02(-0.32%)
May 08, 2014
5.721
5.753
5.721
5.753
171,850
+0.02(+0.41%)
May 07, 2014
5.725
5.730
5.702
5.730
184,070
+0.01(+0.24%)
May 06, 2014
5.707
5.725
5.693
5.716
197,240
+0.00(+0.00%)
May 05, 2014
5.707
5.730
5.697
5.716
186,249
+0.00(+0.08%)
May 02, 2014
5.707
5.735
5.702
5.711
187,039
-0.01(-0.16%)
May 01, 2014
5.744
5.758
5.711
5.721
188,200
-0.03(-0.49%)
Apr 30, 2014
5.758
5.777
5.739
5.749
144,792
-0.03(-0.48%)
Apr 29, 2014
5.772
5.777
5.749
5.777
120,728
-0.01(-0.16%)
Apr 28, 2014
5.772
5.823
5.772
5.786
136,824
+0.00(+0.00%)
Apr 25, 2014
5.837
5.837
5.786
5.786
177,321
-0.05(-0.80%)
Apr 24, 2014
5.823
5.832
5.809
5.832
107,662
+0.01(+0.16%)
Apr 23, 2014
5.786
5.823
5.786
5.823
162,218
+0.02(+0.32%)
Apr 22, 2014
5.735
5.805
5.730
5.805
147,209
+0.05(+0.89%)
Apr 21, 2014
5.711
5.763
5.697
5.753
230,454
+0.06(+1.06%)
Apr 17, 2014
5.674
5.693
5.693
5.693
298,162
+0.01(+0.16%)
Apr 16, 2014
5.697
5.716
5.683
5.683
172,283
-0.02(-0.33%)
Apr 15, 2014
5.697
5.716
5.688
5.702
84,187
+0.00(+0.00%)
Apr 14, 2014
5.707
5.720
5.693
5.702
128,203
+0.01(+0.12%)
Apr 11, 2014
5.709
5.737
5.695
5.695
187,356
-0.03(-0.49%)
Apr 10, 2014
5.695
5.741
5.691
5.723
193,683
+0.03(+0.57%)
Apr 09, 2014
5.714
5.737
5.677
5.690
293,228
-0.02(-0.41%)
Apr 08, 2014
5.732
5.737
5.709
5.714
172,017
-0.04(-0.64%)
Apr 07, 2014
5.760
5.774
5.737
5.751
130,404
-0.03(-0.48%)
Apr 04, 2014
5.769
5.783
5.751
5.778
367,718
-0.01(-0.16%)
Apr 03, 2014
5.746
5.788
5.746
5.788
227,445
+0.03(+0.48%)
Apr 02, 2014
5.853
5.853
5.751
5.760
478,992
-0.07(-1.19%)
Apr 01, 2014
5.853
5.871
5.820
5.829
205,623
-0.03(-0.47%)
Mar 31, 2014
5.908
5.908
5.857
5.857
205,984
-0.06(-1.02%)
Mar 28, 2014
5.843
5.917
5.834
5.917
324,064
+0.06(+0.95%)
Mar 27, 2014
5.829
5.876
5.825
5.862
191,001
+0.02(+0.32%)
Mar 26, 2014
5.867
5.871
5.843
5.843
122,115
-0.04(-0.71%)
Mar 25, 2014
5.871
5.890
5.867
5.885
98,841
+0.03(+0.55%)
Mar 24, 2014
5.871
5.871
5.829
5.853
194,024
-0.04(-0.63%)
Mar 21, 2014
5.880
5.904
5.857
5.890
156,117
+0.03(+0.55%)
Mar 20, 2014
5.880
5.885
5.839
5.857
192,490
-0.06(-1.02%)
Mar 19, 2014
5.867
5.922
5.867
5.917
120,175
+0.05(+0.79%)
Mar 18, 2014
5.862
5.890
5.862
5.871
172,640
+0.01(+0.16%)
Mar 17, 2014
5.862
5.908
5.837
5.862
227,993
+0.00(+0.08%)
Mar 14, 2014
5.894
5.915
5.855
5.857
131,483
-0.02(-0.28%)
Mar 13, 2014
5.887
5.947
5.873
5.873
197,786
-0.02(-0.39%)
Mar 12, 2014
5.920
5.947
5.873
5.896
293,381
-0.04(-0.70%)
Mar 11, 2014
5.979
5.979
5.938
5.938
230,723
-0.01(-0.23%)
Mar 10, 2014
5.943
5.998
5.943
5.952
161,868
-0.01(-0.23%)
Mar 07, 2014
5.970
5.989
5.933
5.966
139,390
+0.00(+0.00%)
Mar 06, 2014
5.993
6.021
5.966
5.966
206,504
-0.04(-0.61%)
Mar 05, 2014
5.952
6.016
5.947
6.002
179,599
+0.03(+0.54%)
Mar 04, 2014
5.943
5.970
5.920
5.970
131,304
+0.04(+0.62%)
Mar 03, 2014
5.920
5.947
5.920
5.933
173,784
-0.01(-0.15%)
Feb 28, 2014
5.896
5.943
5.892
5.943
235,916
+0.04(+0.70%)
Feb 27, 2014
5.860
5.906
5.860
5.901
251,895
+0.03(+0.47%)
Feb 26, 2014
5.869
5.887
5.860
5.873
179,925
-0.02(-0.31%)
Feb 25, 2014
5.860
5.910
5.846
5.892
178,802
+0.02(+0.39%)
Feb 24, 2014
5.860
5.896
5.850
5.869
226,036
+0.00(+0.00%)
Feb 21, 2014
5.832
5.873
5.809
5.869
169,722
+0.03(+0.55%)
Feb 20, 2014
5.873
5.883
5.814
5.837
257,498
-0.06(-0.94%)
Feb 19, 2014
5.915
5.920
5.887
5.892
305,930
-0.03(-0.54%)
Feb 18, 2014
5.929
5.952
5.924
5.924
162,851
-0.03(-0.43%)
Feb 14, 2014
5.954
5.949
5.949
5.949
136,461
+0.00(+0.00%)
Feb 13, 2014
5.927
5.968
5.913
5.949
173,175
+0.03(+0.46%)
Feb 12, 2014
5.913
5.922
5.867
5.922
203,592
-0.01(-0.15%)
Feb 11, 2014
5.876
5.936
5.876
5.931
203,517
+0.01(+0.15%)
Feb 10, 2014
5.940
5.947
5.899
5.922
159,085
-0.03(-0.54%)
Feb 07, 2014
5.927
5.959
5.927
5.954
217,452
+0.01(+0.23%)
Feb 06, 2014
5.858
5.940
5.858
5.940
180,424
+0.06(+1.01%)
Feb 05, 2014
5.835
5.885
5.835
5.881
131,607
+0.01(+0.23%)
Feb 04, 2014
5.844
5.890
5.817
5.867
137,160
-0.01(-0.16%)
Feb 03, 2014
5.862
5.885
5.844
5.876
253,624
-0.01(-0.16%)
Jan 31, 2014
5.812
5.885
5.812
5.885
132,629
+0.02(+0.31%)
Jan 30, 2014
5.867
5.890
5.853
5.867
181,214
-0.04(-0.62%)
Jan 29, 2014
5.908
5.936
5.881
5.904
227,945
-0.00(-0.08%)
Jan 28, 2014
5.890
5.917
5.876
5.908
207,934
-0.01(-0.23%)
Jan 27, 2014
5.936
5.936
5.858
5.922
313,750
-0.04(-0.61%)
Jan 24, 2014
5.982
6.009
5.931
5.959
135,607
-0.05(-0.84%)
Jan 23, 2014
5.968
6.014
5.968
6.009
132,149
+0.04(+0.69%)
Jan 22, 2014
5.949
5.968
5.922
5.968
141,688
+0.02(+0.31%)
Jan 21, 2014
5.945
5.954
5.913
5.949
192,354
+0.00(+0.08%)
Jan 17, 2014
5.913
5.945
5.945
5.945
143,666
+0.03(+0.46%)
Jan 16, 2014
5.899
5.940
5.876
5.917
143,638
+0.03(+0.54%)
Jan 15, 2014
5.840
5.895
5.803
5.885
402,232
+0.05(+0.78%)
Jan 14, 2014
5.899
5.913
5.826
5.840
260,135
-0.07(-1.24%)
Jan 13, 2014
5.940
5.959
5.904
5.913
245,275
-0.03(-0.46%)
Jan 10, 2014
5.945
5.991
5.940
5.940
164,129
+0.00(+0.00%)
Jan 09, 2014
5.959
5.977
5.931
5.940
250,406
-0.03(-0.54%)
Jan 08, 2014
5.936
5.991
5.931
5.972
240,687
+0.03(+0.46%)
Jan 07, 2014
5.895
5.945
5.872
5.945
175,155
+0.05(+0.78%)
Jan 06, 2014
5.876
5.913
5.853
5.899
296,846
+0.03(+0.47%)
Jan 03, 2014
5.817
5.872
5.789
5.872
349,835
+0.02(+0.31%)
Jan 02, 2014
5.794
5.862
5.771
5.853
283,034
+0.03(+0.47%)
Dec 31, 2013
5.817
5.826
5.826
5.826
474,231
+0.00(+0.00%)
Dec 30, 2013
5.794
5.849
5.780
5.826
455,683
+0.00(+0.00%)
Dec 27, 2013
5.885
5.885
5.821
5.826
191,452
-0.03(-0.51%)
Dec 26, 2013
5.746
5.856
5.746
5.856
393,485
+0.09(+1.51%)
Dec 24, 2013
5.760
5.792
5.751
5.769
82,890
-0.01(-0.17%)
Dec 23, 2013
5.737
5.828
5.737
5.778
363,219
+0.10(+1.69%)
Dec 20, 2013
5.632
5.692
5.628
5.682
442,928
+0.04(+0.64%)
Dec 19, 2013
5.601
5.678
5.601
5.646
333,151
+0.01(+0.16%)
Dec 18, 2013
5.628
5.655
5.555
5.637
357,175
-0.01(-0.24%)
Dec 17, 2013
5.591
5.651
5.587
5.651
306,426
+0.04(+0.65%)
Dec 16, 2013
5.605
5.623
5.596
5.614
218,740
-0.01(-0.14%)
Dec 13, 2013
5.631
5.631
5.572
5.622
241,712
+0.01(+0.16%)
Dec 12, 2013
5.654
5.654
5.581
5.613
282,925
-0.03(-0.56%)
Dec 11, 2013
5.631
5.645
5.608
5.645
271,457
+0.03(+0.44%)
Dec 10, 2013
5.602
5.620
5.597
5.620
171,937
+0.03(+0.48%)
Dec 09, 2013
5.566
5.606
5.561
5.593
241,443
+0.00(+0.08%)
Dec 06, 2013
5.615
5.615
5.575
5.588
191,308
+0.00(+0.00%)
Dec 05, 2013
5.597
5.615
5.566
5.588
293,970
-0.04(-0.76%)
Dec 04, 2013
5.588
5.631
5.584
5.631
267,386
+0.02(+0.28%)
Dec 03, 2013
5.588
5.638
5.584
5.615
291,263
-0.01(-0.16%)
Dec 02, 2013
5.593
5.624
5.579
5.624
79,524
+0.02(+0.32%)
Nov 29, 2013
5.620
5.638
5.606
5.606
100,567
-0.03(-0.48%)
Nov 27, 2013
5.606
5.638
5.606
5.633
177,422
+0.01(+0.16%)
Nov 26, 2013
5.597
5.624
5.588
5.624
254,173
+0.02(+0.40%)
Nov 25, 2013
5.584
5.624
5.575
5.602
225,358
-0.00(-0.08%)
Nov 22, 2013
5.584
5.615
5.561
5.606
338,300
+0.00(+0.08%)
Nov 21, 2013
5.566
5.602
5.561
5.602
115,834
+0.02(+0.40%)
Nov 20, 2013
5.597
5.597
5.561
5.579
178,181
-0.04(-0.64%)
Nov 19, 2013
5.597
5.620
5.579
5.615
155,919
+0.00(+0.00%)
Nov 18, 2013
5.615
5.624
5.597
5.615
111,985
-0.00(-0.08%)
Nov 15, 2013
5.620
5.633
5.597
5.620
141,019
+0.02(+0.32%)
Nov 14, 2013
5.615
5.615
5.570
5.602
155,323
+0.01(+0.12%)
Nov 12, 2013
5.617
5.626
5.568
5.595
237,842
-0.04(-0.72%)
Nov 11, 2013
5.622
5.635
5.590
5.635
185,238
+0.02(+0.32%)
Nov 08, 2013
5.590
5.617
5.545
5.617
320,486
+0.04(+0.72%)
Nov 07, 2013
5.577
5.590
5.563
5.577
237,192
-0.02(-0.32%)
Nov 06, 2013
5.599
5.608
5.577
5.595
220,454
-0.02(-0.32%)
Nov 05, 2013
5.577
5.613
5.572
5.613
161,560
+0.01(+0.24%)
Nov 04, 2013
5.577
5.613
5.577
5.599
153,061
+0.02(+0.40%)
Nov 01, 2013
5.631
5.649
5.577
5.577
228,226
-0.08(-1.43%)
Oct 31, 2013
5.644
5.658
5.617
5.658
155,812
+0.03(+0.56%)
Oct 30, 2013
5.622
5.667
5.617
5.626
147,556
-0.01(-0.16%)
Oct 29, 2013
5.676
5.689
5.617
5.635
215,307
-0.03(-0.48%)
Oct 28, 2013
5.716
5.743
5.649
5.662
194,324
-0.07(-1.25%)
Oct 25, 2013
5.658
5.734
5.653
5.734
331,966
+0.08(+1.43%)
Oct 24, 2013
5.608
5.662
5.595
5.653
239,098
+0.04(+0.80%)
Oct 23, 2013
5.568
5.622
5.541
5.608
480,004
+0.06(+1.13%)
Oct 22, 2013
5.568
5.572
5.528
5.545
185,251
+0.01(+0.24%)
Oct 21, 2013
5.581
5.581
5.510
5.532
304,184
-0.02(-0.32%)
Oct 18, 2013
5.559
5.581
5.519
5.550
227,692
-0.02(-0.32%)
Oct 17, 2013
5.510
5.572
5.487
5.568
185,725
+0.05(+0.98%)
Oct 16, 2013
5.460
5.516
5.451
5.514
185,173
+0.05(+0.90%)
Oct 15, 2013
5.474
5.483
5.438
5.465
210,826
+0.00(+0.04%)
Oct 14, 2013
5.449
5.480
5.445
5.462
175,017
-0.05(-0.89%)
Oct 11, 2013
5.489
5.512
5.471
5.512
250,255
+0.04(+0.73%)
Oct 10, 2013
5.445
5.493
5.445
5.471
180,200
+0.02(+0.41%)
Oct 09, 2013
5.395
5.449
5.378
5.449
175,483
+0.02(+0.41%)
Oct 08, 2013
5.422
5.458
5.400
5.427
317,312
-0.03(-0.49%)
Oct 07, 2013
5.503
5.516
5.436
5.453
252,363
-0.04(-0.81%)
Oct 04, 2013
5.516
5.552
5.489
5.498
341,799
-0.05(-0.88%)
Oct 03, 2013
5.525
5.556
5.525
5.547
205,251
-0.03(-0.56%)
Oct 02, 2013
5.552
5.578
5.471
5.578
457,514
-0.02(-0.32%)
Oct 01, 2013
5.565
5.596
5.552
5.596
188,074
-0.01(-0.16%)
Sep 27, 2013
5.561
5.605
5.547
5.605
184,842
-0.01(-0.16%)
Sep 26, 2013
5.601
5.614
5.574
5.614
196,795
+0.04(+0.72%)
Sep 25, 2013
5.601
5.601
5.552
5.574
186,980
-0.04(-0.72%)
Sep 24, 2013
5.525
5.619
5.525
5.614
272,914
+0.05(+0.88%)
Sep 23, 2013
5.565
5.601
5.534
5.565
188,611
-0.02(-0.32%)
Sep 20, 2013
5.623
5.641
5.556
5.583
207,833
-0.06(-1.11%)
Sep 19, 2013
5.686
5.688
5.623
5.645
196,539
-0.06(-1.09%)
Sep 18, 2013
5.636
5.712
5.632
5.708
264,923
+0.05(+0.95%)
Sep 17, 2013
5.654
5.672
5.623
5.654
177,123
-0.03(-0.47%)
Sep 16, 2013
5.650
5.686
5.650
5.681
133,242
+0.03(+0.47%)
Sep 13, 2013
5.628
5.654
5.610
5.654
108,993
+0.03(+0.52%)
Sep 12, 2013
5.603
5.625
5.594
5.625
153,087
+0.01(+0.16%)
Sep 11, 2013
5.603
5.634
5.596
5.616
141,178
-0.01(-0.24%)
Sep 10, 2013
5.559
5.630
5.554
5.630
128,612
+0.07(+1.28%)
Sep 09, 2013
5.568
5.568
5.550
5.559
172,172
-0.01(-0.16%)
Sep 06, 2013
5.608
5.612
5.545
5.568
243,321
-0.04(-0.79%)
Sep 05, 2013
5.621
5.621
5.594
5.612
149,717
-0.04(-0.78%)
Sep 04, 2013
5.616
5.670
5.594
5.656
226,555
+0.02(+0.31%)
Sep 03, 2013
5.625
5.679
5.594
5.639
190,611
-0.00(-0.08%)
Aug 30, 2013
5.625
5.652
5.594
5.643
150,796
+0.00(+0.08%)
Aug 29, 2013
5.634
5.639
5.577
5.639
351,691
-0.04(-0.63%)
Aug 28, 2013
5.603
5.679
5.599
5.674
248,543
+0.04(+0.79%)
Aug 27, 2013
5.599
5.630
5.568
5.630
330,065
+0.03(+0.55%)
Aug 26, 2013
5.630
5.639
5.599
5.599
209,746
-0.01(-0.24%)
Aug 23, 2013
5.625
5.643
5.590
5.612
266,736
-0.04(-0.63%)
Aug 22, 2013
5.603
5.647
5.599
5.647
231,358
+0.05(+0.87%)
Aug 21, 2013
5.630
5.645
5.581
5.599
133,861
-0.05(-0.86%)
Aug 20, 2013
5.652
5.763
5.625
5.647
254,564
-0.03(-0.55%)
Aug 19, 2013
5.696
5.750
5.647
5.679
235,465
-0.06(-1.01%)
Aug 16, 2013
5.710
5.763
5.700
5.736
157,595
+0.00(+0.08%)
Aug 15, 2013
5.750
5.776
5.696
5.732
185,487
-0.05(-0.84%)
Aug 14, 2013
5.781
5.794
5.745
5.781
168,971
-0.03(-0.57%)
Aug 13, 2013
5.805
5.814
5.717
5.814
187,601
+0.01(+0.23%)
Aug 12, 2013
5.779
5.805
5.748
5.801
151,013
+0.01(+0.23%)
Aug 09, 2013
5.704
5.792
5.704
5.787
219,450
+0.05(+0.92%)
Aug 08, 2013
5.748
5.770
5.705
5.734
208,246
-0.03(-0.54%)
Aug 07, 2013
5.726
5.779
5.717
5.765
148,699
+0.02(+0.38%)
Aug 06, 2013
5.734
5.774
5.721
5.743
179,126
-0.02(-0.38%)
Aug 05, 2013
5.770
5.783
5.721
5.765
288,253
-0.04(-0.68%)
Aug 02, 2013
5.809
5.845
5.739
5.805
166,987
-0.05(-0.83%)
Aug 01, 2013
5.876
5.906
5.779
5.854
176,050
+0.01(+0.15%)
Jul 31, 2013
5.818
5.845
5.770
5.845
270,176
+0.02(+0.30%)
Jul 30, 2013
5.792
5.827
5.734
5.827
173,969
+0.04(+0.61%)
Jul 29, 2013
5.814
5.827
5.734
5.792
189,682
-0.04(-0.68%)
Jul 26, 2013
5.884
5.884
5.783
5.832
331,394
-0.04(-0.68%)
Jul 25, 2013
5.783
5.889
5.783
5.871
266,891
+0.05(+0.83%)
Jul 24, 2013
5.801
5.823
5.757
5.823
231,526
+0.02(+0.38%)
Jul 23, 2013
5.752
5.809
5.752
5.801
250,090
+0.07(+1.15%)
Jul 22, 2013
5.734
5.758
5.708
5.734
145,108
+0.01(+0.15%)
Jul 19, 2013
5.739
5.774
5.721
5.726
148,130
-0.04(-0.69%)
Jul 18, 2013
5.730
5.792
5.730
5.765
278,076
-0.01(-0.23%)
Jul 17, 2013
5.708
5.779
5.699
5.779
131,143
+0.06(+1.00%)
Jul 16, 2013
5.761
5.763
5.668
5.721
178,077
-0.06(-1.07%)
Jul 15, 2013
5.726
5.787
5.712
5.783
227,157
+0.02(+0.38%)
Jul 12, 2013
5.743
5.778
5.695
5.761
175,551
-0.02(-0.34%)
Jul 11, 2013
5.693
5.781
5.680
5.781
193,166
+0.09(+1.62%)
Jul 10, 2013
5.605
5.697
5.605
5.689
186,465
+0.04(+0.70%)
Jul 09, 2013
5.618
5.667
5.592
5.649
274,340
+0.06(+1.02%)
Jul 08, 2013
5.632
5.693
5.570
5.592
253,368
-0.06(-1.09%)
Jul 05, 2013
5.640
5.680
5.618
5.654
144,871
-0.03(-0.46%)
Jul 03, 2013
5.601
5.680
5.601
5.680
425,588
-0.06(-0.99%)
Jul 02, 2013
5.754
5.794
5.702
5.737
214,709
-0.06(-1.06%)
Jul 01, 2013
5.860
5.872
5.741
5.798
227,824
-0.01(-0.15%)
Jun 28, 2013
5.829
5.875
5.763
5.807
216,718
-0.07(-1.19%)
Jun 27, 2013
5.820
5.903
5.811
5.877
250,024
+0.04(+0.60%)
Jun 26, 2013
5.680
5.855
5.680
5.842
278,966
+0.14(+2.54%)
Jun 25, 2013
5.719
5.719
5.605
5.697
194,566
+0.03(+0.46%)
Jun 24, 2013
5.601
5.702
5.601
5.671
193,453
-0.03(-0.54%)
Jun 21, 2013
5.592
5.711
5.575
5.702
254,896
+0.15(+2.77%)
Jun 20, 2013
5.689
5.697
5.522
5.548
600,294
-0.13(-2.32%)
Jun 19, 2013
5.697
5.746
5.671
5.680
276,168
-0.02(-0.31%)
Jun 18, 2013
5.781
5.781
5.689
5.697
206,132
-0.07(-1.29%)
Jun 17, 2013
5.750
5.833
5.724
5.772
240,997
+0.06(+1.00%)
Jun 14, 2013
5.684
5.750
5.654
5.715
178,289
+0.02(+0.31%)
Jun 13, 2013
5.776
5.816
5.658
5.697
410,757
-0.05(-0.88%)
Jun 12, 2013
5.778
5.844
5.730
5.748
259,129
-0.03(-0.45%)
Jun 11, 2013
5.704
5.800
5.691
5.774
275,625
+0.03(+0.53%)
Jun 10, 2013
5.901
5.918
5.709
5.744
451,287
-0.14(-2.44%)
Jun 07, 2013
5.883
5.909
5.826
5.887
143,994
+0.01(+0.22%)
Jun 06, 2013
5.826
5.892
5.813
5.874
129,544
+0.03(+0.52%)
Jun 05, 2013
5.887
5.953
5.844
5.844
223,143
-0.09(-1.47%)
Jun 04, 2013
5.822
5.983
5.805
5.931
236,396
+0.09(+1.57%)
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.