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
BlackRock Health Sciences Trust
(NY:
BME
)
40.58
+0.13 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 24, 2011
9.704
9.728
9.623
9.628
33,627
-0.08(-0.86%)
May 23, 2011
9.660
9.724
9.551
9.711
53,135
+0.03(+0.32%)
May 20, 2011
9.694
9.697
9.616
9.680
49,837
+0.02(+0.21%)
May 19, 2011
9.687
9.707
9.629
9.660
61,278
-0.04(-0.38%)
May 18, 2011
9.602
9.714
9.602
9.697
41,207
+0.07(+0.77%)
May 17, 2011
9.589
9.631
9.555
9.623
54,185
+0.03(+0.32%)
May 16, 2011
9.585
9.680
9.582
9.592
117,931
-0.03(-0.35%)
May 13, 2011
9.680
9.727
9.606
9.626
97,234
-0.11(-1.08%)
May 12, 2011
9.650
9.792
9.650
9.731
108,416
+0.03(+0.28%)
May 11, 2011
9.772
9.812
9.680
9.704
65,680
-0.03(-0.28%)
May 10, 2011
9.671
9.768
9.671
9.731
34,613
+0.07(+0.77%)
May 09, 2011
9.694
9.738
9.636
9.657
109,628
-0.04(-0.42%)
May 06, 2011
9.809
9.812
9.694
9.697
40,009
-0.02(-0.24%)
May 05, 2011
9.677
9.941
9.651
9.721
74,752
+0.05(+0.49%)
May 04, 2011
9.667
9.714
9.653
9.673
36,731
-0.02(-0.21%)
May 03, 2011
9.762
9.762
9.694
9.694
20,855
-0.04(-0.39%)
May 02, 2011
9.732
9.732
9.732
9.732
56,463
+0.10(+1.00%)
Apr 29, 2011
9.657
9.657
9.599
9.636
53,185
-0.04(-0.42%)
Apr 28, 2011
9.592
9.677
9.592
9.677
45,231
+0.05(+0.53%)
Apr 27, 2011
9.555
9.657
9.548
9.626
48,450
+0.03(+0.32%)
Apr 26, 2011
9.494
9.602
9.473
9.595
59,189
+0.10(+1.07%)
Apr 25, 2011
9.477
9.507
9.463
9.494
51,861
-0.01(-0.11%)
Apr 21, 2011
9.762
9.762
9.426
9.504
44,414
+0.09(+0.97%)
Apr 20, 2011
9.416
9.477
9.399
9.412
50,076
+0.06(+0.66%)
Apr 19, 2011
9.280
9.362
9.274
9.351
63,500
+0.08(+0.83%)
Apr 18, 2011
9.399
9.399
9.253
9.274
36,150
-0.15(-1.58%)
Apr 15, 2011
9.304
9.440
9.304
9.423
40,702
+0.10(+1.05%)
Apr 14, 2011
9.280
9.328
9.246
9.324
48,636
+0.05(+0.55%)
Apr 13, 2011
9.301
9.321
9.253
9.274
52,032
-0.02(-0.21%)
Apr 12, 2011
9.246
9.314
9.233
9.293
54,802
-0.02(-0.27%)
Apr 11, 2011
9.280
9.321
9.223
9.318
64,801
+0.08(+0.84%)
Apr 08, 2011
9.229
9.304
9.229
9.240
38,947
+0.01(+0.09%)
Apr 07, 2011
9.209
9.267
9.208
9.231
47,671
+0.01(+0.06%)
Apr 06, 2011
9.209
9.249
9.209
9.226
71,991
+0.04(+0.41%)
Apr 05, 2011
9.162
9.236
9.162
9.189
44,488
-0.04(-0.42%)
Apr 04, 2011
9.236
9.270
9.206
9.227
94,092
+0.02(+0.25%)
Apr 01, 2011
9.158
9.240
9.158
9.204
64,633
+0.08(+0.87%)
Mar 31, 2011
9.189
9.206
9.124
9.124
54,554
-0.05(-0.52%)
Mar 30, 2011
9.179
9.185
9.148
9.172
110,295
-0.02(-0.22%)
Mar 29, 2011
9.023
9.192
9.023
9.192
54,610
+0.12(+1.27%)
Mar 28, 2011
9.077
9.141
9.074
9.077
29,544
-0.02(-0.22%)
Mar 25, 2011
9.057
9.107
9.036
9.097
31,193
+0.05(+0.58%)
Mar 24, 2011
8.955
9.050
8.955
9.044
29,662
+0.09(+1.04%)
Mar 23, 2011
8.962
8.996
8.934
8.952
38,162
-0.06(-0.71%)
Mar 22, 2011
8.948
9.023
8.948
9.016
43,083
+0.04(+0.49%)
Mar 21, 2011
8.974
8.996
8.918
8.972
71,477
+0.08(+0.95%)
Mar 18, 2011
8.916
8.955
8.874
8.887
42,983
+0.02(+0.19%)
Mar 17, 2011
8.816
8.874
8.792
8.870
42,006
+0.14(+1.63%)
Mar 16, 2011
8.853
8.904
8.714
8.728
54,725
-0.15(-1.72%)
Mar 15, 2011
8.850
8.904
8.838
8.880
64,807
-0.09(-1.02%)
Mar 14, 2011
8.982
9.021
8.956
8.972
46,792
-0.09(-1.01%)
Mar 11, 2011
9.036
9.067
8.972
9.063
64,700
+0.07(+0.81%)
Mar 10, 2011
9.021
9.041
8.974
8.991
88,179
-0.12(-1.33%)
Mar 09, 2011
9.024
9.128
9.024
9.112
46,386
+0.05(+0.53%)
Mar 08, 2011
9.014
9.098
8.984
9.064
43,654
+0.02(+0.22%)
Mar 07, 2011
8.934
9.068
8.934
9.044
50,212
-0.03(-0.33%)
Mar 04, 2011
9.044
9.089
9.015
9.074
52,379
+0.03(+0.33%)
Mar 03, 2011
8.987
9.071
8.987
9.044
90,633
+0.07(+0.78%)
Mar 02, 2011
8.971
9.021
8.951
8.974
69,137
-0.01(-0.07%)
Mar 01, 2011
9.047
9.050
8.951
8.981
113,662
-0.09(-0.97%)
Feb 28, 2011
9.064
9.111
9.031
9.069
84,836
+0.03(+0.31%)
Feb 25, 2011
9.114
9.114
9.034
9.041
56,755
-0.02(-0.26%)
Feb 24, 2011
9.104
9.104
9.031
9.064
23,151
+0.02(+0.22%)
Feb 23, 2011
9.114
9.121
9.031
9.044
71,522
-0.04(-0.43%)
Feb 22, 2011
9.088
9.121
9.071
9.083
26,704
-0.09(-1.02%)
Feb 18, 2011
9.178
9.238
9.131
9.176
54,719
-0.01(-0.09%)
Feb 17, 2011
9.121
9.218
9.121
9.184
27,509
+0.03(+0.33%)
Feb 16, 2011
9.027
9.159
9.027
9.154
26,563
+0.13(+1.40%)
Feb 15, 2011
9.061
9.078
9.004
9.027
27,964
-0.07(-0.81%)
Feb 14, 2011
9.121
9.154
9.051
9.101
23,118
-0.01(-0.11%)
Feb 11, 2011
9.088
9.118
9.071
9.111
27,683
+0.02(+0.19%)
Feb 10, 2011
9.088
9.122
9.041
9.094
29,930
+0.00(+0.00%)
Feb 09, 2011
8.957
9.094
8.957
9.094
22,532
+0.11(+1.22%)
Feb 08, 2011
8.997
9.111
8.947
8.984
107,826
-0.02(-0.26%)
Feb 07, 2011
9.037
9.037
8.994
9.007
40,789
-0.01(-0.15%)
Feb 04, 2011
9.017
9.051
8.954
9.021
50,283
-0.02(-0.18%)
Feb 03, 2011
8.900
9.037
8.900
9.037
101,636
+0.10(+1.16%)
Feb 02, 2011
8.921
8.954
8.880
8.934
48,580
-0.03(-0.34%)
Feb 01, 2011
8.874
8.981
8.874
8.964
61,971
+0.10(+1.13%)
Jan 31, 2011
8.824
8.987
8.820
8.864
67,515
+0.01(+0.11%)
Jan 28, 2011
9.104
9.104
8.850
8.854
85,680
-0.22(-2.42%)
Jan 27, 2011
9.158
9.158
9.064
9.073
32,361
-0.11(-1.24%)
Jan 26, 2011
9.004
9.191
9.004
9.187
46,312
+0.17(+1.85%)
Jan 25, 2011
9.044
9.044
8.976
9.021
63,046
-0.01(-0.15%)
Jan 24, 2011
9.081
9.103
8.999
9.034
37,910
-0.08(-0.84%)
Jan 21, 2011
9.218
9.234
9.111
9.111
35,079
-0.04(-0.47%)
Jan 20, 2011
9.128
9.231
9.051
9.154
66,536
-0.03(-0.36%)
Jan 19, 2011
9.211
9.231
9.181
9.188
32,229
+0.01(+0.11%)
Jan 18, 2011
9.124
9.197
9.124
9.178
44,860
+0.00(+0.00%)
Jan 14, 2011
9.171
9.221
9.154
9.178
35,267
-0.04(-0.47%)
Jan 13, 2011
9.054
9.221
9.054
9.221
49,550
+0.10(+1.14%)
Jan 12, 2011
9.211
9.221
9.094
9.118
43,307
-0.08(-0.83%)
Jan 11, 2011
9.221
9.238
9.151
9.194
76,488
+0.05(+0.53%)
Jan 10, 2011
9.098
9.161
9.071
9.146
33,678
+0.02(+0.23%)
Jan 07, 2011
8.947
9.138
8.947
9.125
54,336
+0.07(+0.75%)
Jan 06, 2011
9.114
9.114
8.967
9.058
61,322
-0.06(-0.62%)
Jan 05, 2011
9.037
9.171
8.942
9.114
106,730
+0.12(+1.30%)
Jan 04, 2011
9.001
9.044
8.971
8.997
70,717
+0.07(+0.82%)
Jan 03, 2011
8.733
8.947
8.733
8.924
45,087
+0.16(+1.87%)
Dec 31, 2010
8.700
8.760
8.650
8.760
33,271
+0.08(+0.96%)
Dec 30, 2010
8.697
8.700
8.660
8.677
62,636
+0.00(+0.00%)
Dec 29, 2010
8.687
8.687
8.640
8.677
66,153
-0.00(-0.04%)
Dec 28, 2010
8.774
8.774
8.633
8.680
45,399
-0.03(-0.35%)
Dec 27, 2010
8.653
8.713
8.653
8.710
31,289
+0.04(+0.47%)
Dec 23, 2010
8.727
8.727
8.637
8.670
78,469
+0.01(+0.07%)
Dec 22, 2010
8.720
8.730
8.627
8.663
75,737
-0.09(-1.03%)
Dec 21, 2010
8.874
8.951
8.540
8.753
141,441
-0.12(-1.34%)
Dec 20, 2010
9.064
9.064
8.860
8.872
49,978
-0.14(-1.54%)
Dec 17, 2010
8.870
9.088
8.870
9.011
69,538
+0.06(+0.73%)
Dec 16, 2010
8.952
8.952
8.888
8.946
42,550
+0.04(+0.40%)
Dec 15, 2010
8.882
8.910
8.872
8.910
43,905
+0.04(+0.43%)
Dec 14, 2010
8.808
8.901
8.796
8.872
67,191
+0.05(+0.58%)
Dec 13, 2010
8.894
8.894
8.806
8.821
52,955
-0.03(-0.29%)
Dec 10, 2010
8.618
8.846
8.618
8.846
76,029
+0.21(+2.44%)
Dec 09, 2010
8.638
8.644
8.589
8.636
45,366
-0.00(-0.02%)
Dec 08, 2010
8.715
8.715
8.609
8.638
40,526
+0.00(+0.01%)
Dec 07, 2010
8.673
8.679
8.625
8.637
116,356
+0.00(+0.02%)
Dec 06, 2010
8.657
8.657
8.599
8.635
39,505
+0.01(+0.12%)
Dec 03, 2010
8.557
8.661
8.532
8.625
34,220
+0.03(+0.30%)
Dec 02, 2010
8.538
8.602
8.466
8.599
56,020
+0.10(+1.21%)
Dec 01, 2010
8.477
8.496
8.371
8.496
39,847
+0.12(+1.42%)
Nov 30, 2010
8.368
8.432
8.345
8.377
56,643
-0.08(-0.91%)
Nov 29, 2010
8.413
8.499
8.329
8.455
58,776
+0.03(+0.31%)
Nov 26, 2010
8.487
8.487
8.413
8.429
27,225
-0.04(-0.49%)
Nov 24, 2010
8.288
8.471
8.471
8.471
51,859
+0.18(+2.21%)
Nov 23, 2010
8.416
8.416
8.268
8.288
67,378
-0.11(-1.34%)
Nov 22, 2010
8.429
8.474
8.333
8.400
193,635
+0.01(+0.15%)
Nov 19, 2010
8.426
8.603
8.374
8.387
665,593
+0.01(+0.08%)
Nov 18, 2010
8.551
8.724
8.377
8.381
333,150
-0.05(-0.57%)
Nov 17, 2010
8.275
8.480
8.275
8.429
142,822
+0.14(+1.67%)
Nov 16, 2010
8.512
8.512
8.291
8.291
89,474
-0.20(-2.38%)
Nov 15, 2010
8.589
8.596
8.397
8.493
163,099
-0.04(-0.45%)
Nov 12, 2010
8.609
8.612
8.480
8.532
314,641
-0.05(-0.56%)
Nov 11, 2010
8.708
8.708
8.551
8.580
787,253
-0.10(-1.11%)
Nov 10, 2010
8.814
8.814
8.657
8.676
153,977
-0.09(-0.99%)
Nov 09, 2010
8.763
8.856
8.649
8.763
295,479
+0.05(+0.63%)
Nov 08, 2010
8.718
8.718
8.641
8.708
100,807
+0.04(+0.50%)
Nov 05, 2010
8.692
8.715
8.625
8.665
145,734
-0.02(-0.21%)
Nov 04, 2010
8.772
8.772
8.660
8.682
202,293
+0.03(+0.33%)
Nov 03, 2010
8.830
8.830
8.638
8.654
77,231
-0.16(-1.87%)
Nov 02, 2010
8.817
8.846
8.780
8.818
59,178
+0.09(+1.08%)
Nov 01, 2010
8.766
8.808
8.715
8.724
52,691
+0.01(+0.11%)
Oct 29, 2010
8.760
8.760
8.681
8.715
68,225
-0.00(-0.05%)
Oct 28, 2010
8.721
8.769
8.686
8.719
57,287
+0.00(+0.01%)
Oct 27, 2010
8.689
8.718
8.625
8.718
63,603
+0.08(+0.97%)
Oct 25, 2010
8.666
8.679
8.612
8.634
94,410
+0.05(+0.55%)
Oct 22, 2010
8.634
8.718
8.560
8.587
161,645
+0.02(+0.19%)
Oct 21, 2010
8.654
8.654
8.528
8.570
74,030
-0.01(-0.11%)
Oct 20, 2010
8.670
8.718
8.564
8.580
74,815
-0.07(-0.76%)
Oct 19, 2010
8.708
8.712
8.599
8.645
132,454
-0.10(-1.20%)
Oct 18, 2010
8.618
8.750
8.596
8.750
223,532
+0.17(+2.02%)
Oct 15, 2010
8.577
8.702
8.477
8.577
292,732
+0.08(+0.91%)
Oct 14, 2010
8.522
8.577
8.445
8.499
286,631
+0.03(+0.30%)
Oct 13, 2010
8.567
8.577
8.448
8.474
118,181
-0.07(-0.79%)
Oct 12, 2010
8.625
8.625
8.532
8.541
111,672
-0.05(-0.56%)
Oct 11, 2010
8.666
8.695
8.551
8.589
132,158
-0.00(-0.04%)
Oct 08, 2010
8.593
8.602
8.429
8.593
98,331
+0.14(+1.60%)
Oct 07, 2010
8.612
8.612
8.430
8.458
118,138
-0.05(-0.61%)
Oct 06, 2010
8.666
8.666
8.458
8.509
131,520
-0.18(-2.03%)
Oct 05, 2010
8.339
8.692
8.320
8.686
196,388
+0.43(+5.25%)
Oct 04, 2010
8.281
8.342
8.178
8.252
54,260
+0.03(+0.39%)
Oct 01, 2010
8.220
8.248
8.166
8.220
40,448
+0.05(+0.58%)
Sep 30, 2010
8.249
8.249
8.156
8.173
72,326
-0.02(-0.19%)
Sep 29, 2010
8.243
8.243
8.119
8.188
155,945
-0.00(-0.04%)
Sep 28, 2010
8.124
8.191
8.050
8.191
67,269
+0.11(+1.36%)
Sep 27, 2010
8.114
8.130
8.047
8.081
37,957
-0.04(-0.50%)
Sep 24, 2010
8.111
8.122
8.066
8.122
73,827
+0.12(+1.55%)
Sep 23, 2010
8.011
8.027
7.973
7.999
111,196
-0.01(-0.16%)
Sep 22, 2010
8.024
8.082
7.986
8.011
94,179
-0.01(-0.16%)
Sep 21, 2010
8.027
8.066
7.973
8.025
100,916
+0.00(+0.04%)
Sep 20, 2010
7.995
8.027
7.973
8.021
56,646
+0.10(+1.22%)
Sep 17, 2010
7.925
7.960
7.880
7.925
44,786
-0.04(-0.44%)
Sep 15, 2010
7.905
7.983
7.905
7.960
113,974
+0.01(+0.08%)
Sep 14, 2010
7.983
7.989
7.896
7.954
90,959
+0.01(+0.08%)
Sep 13, 2010
7.979
8.027
7.923
7.947
73,133
+0.05(+0.63%)
Sep 10, 2010
7.901
7.945
7.857
7.898
154,934
+0.07(+0.89%)
Sep 09, 2010
7.815
7.841
7.778
7.828
129,529
+0.10(+1.31%)
Sep 08, 2010
7.727
7.759
7.698
7.727
63,667
+0.04(+0.58%)
Sep 07, 2010
7.711
7.730
7.648
7.683
67,485
-0.02(-0.29%)
Sep 03, 2010
7.702
7.781
7.683
7.705
108,926
+0.02(+0.27%)
Sep 02, 2010
7.689
7.692
7.613
7.684
33,989
+0.07(+0.93%)
Sep 01, 2010
7.506
7.667
7.506
7.613
50,174
+0.12(+1.60%)
Aug 31, 2010
7.550
7.600
7.483
7.493
81,939
-0.10(-1.37%)
Aug 30, 2010
7.714
7.749
7.597
7.597
57,407
-0.11(-1.43%)
Aug 27, 2010
7.708
7.774
7.702
7.708
96,154
-0.02(-0.21%)
Aug 26, 2010
7.778
7.872
7.705
7.724
66,760
-0.04(-0.57%)
Aug 25, 2010
7.733
7.771
7.698
7.768
27,157
+0.03(+0.33%)
Aug 24, 2010
7.822
7.822
7.690
7.742
69,006
-0.07(-0.94%)
Aug 23, 2010
7.796
7.838
7.717
7.815
47,852
+0.11(+1.48%)
Aug 20, 2010
7.948
7.948
7.689
7.702
44,705
-0.13(-1.62%)
Aug 19, 2010
7.961
7.961
7.774
7.828
30,067
-0.09(-1.12%)
Aug 18, 2010
7.901
8.030
7.841
7.917
40,100
+0.02(+0.20%)
Aug 17, 2010
8.027
8.027
7.853
7.901
46,141
+0.05(+0.59%)
Aug 16, 2010
7.910
7.910
7.831
7.855
25,395
-0.01(-0.12%)
Aug 13, 2010
7.865
7.964
7.736
7.865
33,226
+0.02(+0.30%)
Aug 12, 2010
7.692
7.841
7.692
7.841
22,055
+0.04(+0.57%)
Aug 11, 2010
7.936
7.936
7.774
7.796
57,676
-0.19(-2.34%)
Aug 10, 2010
7.955
7.983
7.885
7.983
42,902
+0.08(+1.00%)
Aug 09, 2010
7.929
7.932
7.869
7.904
30,269
+0.03(+0.44%)
Aug 06, 2010
7.869
7.932
7.857
7.869
87,361
+0.00(+0.04%)
Aug 05, 2010
7.894
7.901
7.812
7.866
36,105
-0.01(-0.12%)
Aug 04, 2010
7.885
7.936
7.847
7.876
63,686
-0.03(-0.32%)
Aug 03, 2010
8.034
8.034
7.885
7.901
20,764
-0.09(-1.07%)
Aug 02, 2010
7.932
8.062
7.901
7.986
47,710
+0.15(+1.89%)
Jul 30, 2010
7.838
7.876
7.689
7.838
26,379
+0.04(+0.45%)
Jul 29, 2010
7.901
7.901
7.692
7.803
31,711
-0.00(-0.05%)
Jul 28, 2010
7.904
7.904
7.729
7.807
52,910
-0.09(-1.19%)
Jul 27, 2010
7.730
7.904
7.686
7.901
63,610
+0.19(+2.46%)
Jul 26, 2010
7.635
7.727
7.606
7.711
57,578
+0.10(+1.33%)
Jul 23, 2010
7.670
7.670
7.534
7.610
51,594
+0.01(+0.08%)
Jul 22, 2010
7.730
7.730
7.547
7.604
31,360
+0.07(+0.91%)
Jul 21, 2010
7.559
7.632
7.483
7.535
29,013
-0.04(-0.53%)
Jul 20, 2010
7.550
7.600
7.461
7.575
66,115
-0.00(-0.02%)
Jul 19, 2010
7.638
7.638
7.559
7.577
39,227
+0.00(+0.03%)
Jul 16, 2010
7.574
7.743
7.566
7.574
38,205
-0.13(-1.70%)
Jul 15, 2010
8.021
8.049
7.683
7.705
68,955
-0.25(-3.10%)
Jul 14, 2010
8.138
8.138
7.913
7.951
91,077
-0.21(-2.52%)
Jul 13, 2010
8.106
8.157
8.008
8.157
127,663
+0.21(+2.58%)
Jul 12, 2010
8.103
8.154
7.951
7.951
39,986
-0.12(-1.49%)
Jul 09, 2010
8.072
8.094
7.776
8.072
45,296
+0.32(+4.16%)
Jul 08, 2010
7.702
7.749
7.585
7.749
37,806
+0.12(+1.63%)
Jul 07, 2010
7.563
7.626
7.563
7.625
41,640
+0.05(+0.65%)
Jul 06, 2010
7.581
7.610
7.564
7.575
37,047
+0.00(+0.04%)
Jul 02, 2010
7.572
7.607
7.423
7.572
46,599
+0.09(+1.23%)
Jul 01, 2010
7.490
7.490
7.367
7.480
54,656
-0.02(-0.29%)
Jun 30, 2010
7.629
7.657
7.502
7.502
33,410
-0.08(-1.04%)
Jun 29, 2010
7.793
7.793
7.566
7.581
44,654
-0.21(-2.64%)
Jun 25, 2010
7.787
7.860
7.679
7.787
68,731
+0.03(+0.33%)
Jun 24, 2010
7.885
7.885
7.762
7.762
53,871
-0.07(-0.93%)
Jun 23, 2010
7.901
7.901
7.795
7.834
20,556
-0.03(-0.40%)
Jun 22, 2010
7.996
7.996
7.793
7.866
339,525
-0.12(-1.50%)
Jun 21, 2010
8.147
8.147
7.970
7.986
57,815
-0.17(-2.13%)
Jun 18, 2010
8.160
8.160
7.806
8.160
112,532
+0.28(+3.61%)
Jun 17, 2010
7.926
7.932
7.825
7.876
22,931
+0.01(+0.08%)
Jun 16, 2010
7.809
7.869
7.809
7.869
44,512
+0.02(+0.24%)
Jun 15, 2010
7.815
7.850
7.736
7.850
34,368
+0.13(+1.64%)
Jun 14, 2010
7.708
7.759
7.698
7.724
58,973
+0.13(+1.68%)
Jun 11, 2010
7.569
7.596
7.537
7.596
53,270
+0.08(+1.10%)
Jun 10, 2010
7.445
7.532
7.445
7.514
194,258
+0.18(+2.43%)
Jun 09, 2010
7.448
7.448
7.330
7.335
38,145
-0.04(-0.52%)
Jun 08, 2010
7.436
7.436
7.318
7.374
96,063
-0.02(-0.25%)
Jun 07, 2010
7.423
7.442
7.392
7.392
74,034
-0.06(-0.79%)
Jun 04, 2010
7.451
7.554
7.436
7.451
93,810
-0.16(-2.04%)
Jun 03, 2010
7.613
7.636
7.545
7.607
53,393
+0.05(+0.62%)
Jun 02, 2010
7.417
7.560
7.411
7.560
50,223
+0.09(+1.21%)
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.