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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 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, 2007
8.644
8.663
8.639
8.660
128,203
+0.04(+0.49%)
May 30, 2007
8.589
8.618
8.568
8.618
167,947
-0.01(-0.14%)
May 29, 2007
8.650
8.650
8.608
8.630
144,229
-0.04(-0.49%)
May 25, 2007
8.644
8.672
8.638
8.672
182,690
+0.03(+0.38%)
May 24, 2007
8.694
8.739
8.627
8.639
101,922
-0.06(-0.65%)
May 23, 2007
8.736
8.859
8.696
8.696
192,946
+0.05(+0.60%)
May 22, 2007
8.608
8.657
8.588
8.644
47,435
+0.05(+0.54%)
May 21, 2007
8.543
8.610
8.543
8.597
121,793
+0.01(+0.13%)
May 18, 2007
8.558
8.586
8.519
8.586
55,768
+0.04(+0.51%)
May 17, 2007
8.586
8.586
8.538
8.543
53,845
-0.07(-0.76%)
May 16, 2007
8.585
8.610
8.544
8.608
64,101
+0.04(+0.51%)
May 15, 2007
8.605
8.633
8.564
8.564
58,973
-0.03(-0.31%)
May 14, 2007
8.657
8.666
8.577
8.591
187,177
-0.01(-0.16%)
May 11, 2007
8.552
8.605
8.546
8.605
114,101
+0.05(+0.55%)
May 10, 2007
8.600
8.600
8.540
8.558
275,638
-0.08(-0.90%)
May 09, 2007
8.627
8.642
8.596
8.636
180,767
+0.01(+0.13%)
May 08, 2007
8.605
8.633
8.563
8.625
192,305
-0.06(-0.65%)
May 07, 2007
8.677
8.686
8.674
8.681
230,766
+0.04(+0.45%)
May 04, 2007
8.664
8.664
8.610
8.642
228,202
-0.01(-0.11%)
May 03, 2007
8.661
8.663
8.632
8.652
98,075
-0.02(-0.23%)
May 02, 2007
8.596
8.677
8.591
8.672
634,609
+0.10(+1.15%)
May 01, 2007
8.515
8.583
8.488
8.574
178,203
+0.08(+0.92%)
Apr 30, 2007
8.583
8.583
8.490
8.496
114,101
-0.09(-1.07%)
Apr 27, 2007
8.613
8.613
8.577
8.588
89,742
-0.03(-0.34%)
Apr 26, 2007
8.619
8.635
8.586
8.618
146,152
+0.04(+0.42%)
Apr 25, 2007
8.588
8.599
8.541
8.582
99,999
+0.02(+0.27%)
Apr 24, 2007
8.557
8.580
8.501
8.558
1,014,092
-0.02(-0.22%)
Apr 23, 2007
8.557
8.579
8.554
8.577
551,276
+0.02(+0.27%)
Apr 20, 2007
8.525
8.554
8.524
8.554
55,768
+0.10(+1.20%)
Apr 19, 2007
8.479
8.479
8.419
8.452
89,742
-0.05(-0.61%)
Apr 18, 2007
8.550
8.550
8.491
8.504
121,793
-0.07(-0.76%)
Apr 17, 2007
8.564
8.574
8.549
8.569
482,046
+0.03(+0.40%)
Apr 16, 2007
8.499
8.544
8.486
8.535
214,100
+0.11(+1.33%)
Apr 13, 2007
8.429
8.429
8.390
8.423
49,999
-0.01(-0.11%)
Apr 12, 2007
8.362
8.437
8.362
8.432
82,050
+0.09(+1.03%)
Apr 11, 2007
8.357
8.359
8.312
8.346
44,871
-0.03(-0.39%)
Apr 10, 2007
8.376
8.396
8.373
8.379
556,404
+0.01(+0.09%)
Apr 09, 2007
8.405
8.405
8.363
8.371
131,408
-0.01(-0.17%)
Apr 05, 2007
8.329
8.399
8.329
8.385
498,712
+0.05(+0.54%)
Apr 04, 2007
8.329
8.343
8.296
8.340
249,997
+0.03(+0.36%)
Apr 03, 2007
8.256
8.323
8.256
8.310
86,537
+0.10(+1.20%)
Apr 02, 2007
8.203
8.212
8.164
8.212
220,510
+0.03(+0.42%)
Mar 30, 2007
8.156
8.210
8.139
8.178
67,948
+0.01(+0.17%)
Mar 29, 2007
8.203
8.203
8.109
8.164
222,433
+0.01(+0.11%)
Mar 28, 2007
8.145
8.173
8.132
8.154
178,844
-0.02(-0.23%)
Mar 27, 2007
8.187
8.189
8.146
8.173
528,199
-0.04(-0.47%)
Mar 26, 2007
8.242
8.245
8.151
8.212
115,383
-0.07(-0.81%)
Mar 23, 2007
8.273
8.282
8.252
8.279
62,819
+0.02(+0.23%)
Mar 22, 2007
8.263
8.265
8.213
8.260
81,409
+0.02(+0.30%)
Mar 21, 2007
8.156
8.248
8.120
8.235
143,588
+0.07(+0.82%)
Mar 20, 2007
8.106
8.173
8.106
8.168
141,665
+0.04(+0.48%)
Mar 19, 2007
8.092
8.129
8.079
8.129
327,560
+0.09(+1.11%)
Mar 16, 2007
8.050
8.061
8.020
8.040
64,742
-0.01(-0.17%)
Mar 15, 2007
8.056
8.056
8.026
8.054
52,563
+0.01(+0.16%)
Mar 14, 2007
7.998
8.045
7.956
8.042
169,870
+0.04(+0.53%)
Mar 13, 2007
8.101
8.093
7.998
8.000
91,665
-0.10(-1.25%)
Mar 12, 2007
8.048
8.120
8.048
8.101
110,896
+0.02(+0.21%)
Mar 09, 2007
8.086
8.093
8.045
8.084
431,405
+0.04(+0.45%)
Mar 08, 2007
8.070
8.095
8.042
8.048
123,716
+0.05(+0.60%)
Mar 07, 2007
8.004
8.020
7.983
8.000
123,716
-0.01(-0.12%)
Mar 06, 2007
7.962
8.011
7.934
8.009
174,357
+0.14(+1.76%)
Mar 05, 2007
7.919
7.982
7.870
7.870
548,071
-0.12(-1.56%)
Mar 02, 2007
8.081
8.082
7.995
7.995
69,871
-0.09(-1.06%)
Mar 01, 2007
8.004
8.120
7.984
8.081
226,920
-0.03(-0.39%)
Feb 28, 2007
8.087
8.182
7.979
8.113
239,100
+0.03(+0.32%)
Feb 27, 2007
8.190
8.232
7.937
8.087
541,661
-0.24(-2.83%)
Feb 26, 2007
8.401
8.401
8.306
8.323
454,386
-0.07(-0.80%)
Feb 23, 2007
8.368
8.391
8.337
8.390
149,998
+0.00(+0.00%)
Feb 22, 2007
8.416
8.416
8.346
8.390
141,665
-0.00(-0.04%)
Feb 21, 2007
8.402
8.413
8.376
8.393
133,332
-0.08(-0.90%)
Feb 20, 2007
8.419
8.469
8.390
8.469
112,178
+0.04(+0.44%)
Feb 16, 2007
8.416
8.432
8.387
8.432
233,331
-0.00(-0.04%)
Feb 15, 2007
8.424
8.440
8.410
8.435
142,947
+0.00(+0.04%)
Feb 14, 2007
8.441
8.455
8.419
8.432
90,383
+0.01(+0.17%)
Feb 13, 2007
8.424
8.424
8.371
8.418
163,459
+0.02(+0.30%)
Feb 12, 2007
8.419
8.435
8.379
8.393
274,997
-0.05(-0.54%)
Feb 09, 2007
8.518
8.530
8.415
8.438
243,587
-0.07(-0.88%)
Feb 08, 2007
8.479
8.521
8.479
8.513
258,330
+0.03(+0.37%)
Feb 07, 2007
8.441
8.482
8.440
8.482
289,740
+0.02(+0.26%)
Feb 06, 2007
8.507
8.507
8.435
8.460
219,869
-0.03(-0.39%)
Feb 05, 2007
8.482
8.493
8.469
8.493
475,636
-0.00(-0.06%)
Feb 02, 2007
8.502
8.533
8.488
8.497
445,508
+0.05(+0.63%)
Feb 01, 2007
8.441
8.447
8.416
8.444
305,766
+0.01(+0.11%)
Jan 31, 2007
8.376
8.438
8.355
8.435
278,202
+0.05(+0.58%)
Jan 30, 2007
8.345
8.388
8.340
8.387
340,381
+0.08(+0.96%)
Jan 29, 2007
8.256
8.307
8.254
8.307
122,434
+0.08(+1.02%)
Jan 26, 2007
8.218
8.229
8.165
8.223
57,050
+0.01(+0.17%)
Jan 25, 2007
8.248
8.265
8.203
8.209
109,614
-0.04(-0.49%)
Jan 24, 2007
8.199
8.249
8.199
8.249
353,201
+0.06(+0.76%)
Jan 23, 2007
8.174
8.216
8.171
8.187
146,152
-0.02(-0.21%)
Jan 22, 2007
8.254
8.254
8.196
8.204
559,609
-0.04(-0.51%)
Jan 19, 2007
8.206
8.248
8.198
8.246
304,484
+0.02(+0.21%)
Jan 18, 2007
8.265
8.268
8.228
8.229
257,689
-0.03(-0.38%)
Jan 17, 2007
8.204
8.277
8.200
8.260
591,019
+0.06(+0.68%)
Jan 16, 2007
8.231
8.249
8.190
8.204
421,790
+0.00(+0.00%)
Jan 12, 2007
8.184
8.228
8.173
8.204
1,199,347
+0.04(+0.48%)
Jan 11, 2007
8.106
8.178
8.098
8.165
897,426
+0.10(+1.20%)
Jan 10, 2007
8.022
8.078
7.995
8.068
1,719,213
+0.02(+0.27%)
Jan 09, 2007
8.072
8.076
8.022
8.047
227,561
+0.05(+0.64%)
Jan 08, 2007
7.953
8.001
7.951
7.995
544,866
+0.08(+0.99%)
Jan 05, 2007
7.953
7.959
7.916
7.917
196,792
-0.03(-0.37%)
Jan 04, 2007
7.905
7.950
7.905
7.947
31,409
+0.02(+0.32%)
Jan 03, 2007
8.023
8.025
7.901
7.922
26,922
-0.04(-0.53%)
Dec 29, 2006
7.989
8.009
7.964
7.964
62,819
-0.05(-0.56%)
Dec 28, 2006
8.003
8.013
7.981
8.009
22,435
-0.01(-0.14%)
Dec 27, 2006
8.018
8.045
8.004
8.020
71,794
+0.03(+0.35%)
Dec 26, 2006
7.965
7.995
7.964
7.992
89,101
+0.06(+0.79%)
Dec 22, 2006
7.965
7.965
7.930
7.930
257,689
-0.07(-0.84%)
Dec 21, 2006
8.045
8.045
7.990
7.997
17,307
-0.03(-0.39%)
Dec 20, 2006
8.020
8.047
8.015
8.028
30,127
+0.01(+0.14%)
Dec 19, 2006
7.956
8.026
7.956
8.017
45,512
+0.01(+0.16%)
Dec 18, 2006
8.061
8.061
8.000
8.004
64,101
-0.05(-0.62%)
Dec 15, 2006
8.053
8.072
8.050
8.054
15,384
+0.02(+0.25%)
Dec 14, 2006
8.048
8.090
8.034
8.034
109,614
+0.01(+0.16%)
Dec 13, 2006
8.073
8.076
8.004
8.022
289,740
-0.02(-0.19%)
Dec 12, 2006
8.020
8.037
7.990
8.037
110,896
+0.02(+0.19%)
Dec 11, 2006
8.023
8.047
8.004
8.022
25,640
+0.04(+0.47%)
Dec 08, 2006
7.995
7.998
7.945
7.984
23,717
+0.01(+0.17%)
Dec 07, 2006
8.034
8.034
7.962
7.970
62,178
-0.03(-0.35%)
Dec 06, 2006
7.955
8.006
7.955
7.998
33,974
+0.07(+0.83%)
Dec 05, 2006
7.934
7.951
7.928
7.933
367,304
+0.03(+0.33%)
Dec 04, 2006
7.853
7.908
7.847
7.907
711,531
+0.16(+2.08%)
Dec 01, 2006
7.716
7.745
7.691
7.745
24,358
+0.00(+0.00%)
Nov 30, 2006
7.722
7.756
7.711
7.745
34,615
-0.01(-0.16%)
Nov 29, 2006
7.755
7.775
7.739
7.758
28,845
+0.04(+0.51%)
Nov 28, 2006
7.730
7.730
7.697
7.719
670,506
+0.01(+0.16%)
Nov 27, 2006
7.800
7.800
7.678
7.707
707,685
-0.11(-1.41%)
Nov 24, 2006
7.816
7.828
7.792
7.817
17,948
-0.02(-0.30%)
Nov 22, 2006
7.828
7.853
7.822
7.841
169,229
+0.00(+0.02%)
Nov 21, 2006
7.823
7.841
7.795
7.839
89,742
+0.13(+1.66%)
Nov 20, 2006
7.703
7.719
7.686
7.711
80,768
+0.00(+0.04%)
Nov 17, 2006
7.722
7.722
7.661
7.708
63,460
-0.01(-0.16%)
Nov 16, 2006
7.683
7.722
7.683
7.721
34,615
+0.05(+0.59%)
Nov 15, 2006
7.666
7.688
7.666
7.675
39,102
+0.02(+0.33%)
Nov 14, 2006
7.555
7.650
7.544
7.650
124,357
+0.07(+0.97%)
Nov 13, 2006
7.647
7.663
7.577
7.577
21,794
-0.07(-0.96%)
Nov 10, 2006
7.604
7.655
7.580
7.650
30,127
+0.05(+0.72%)
Nov 09, 2006
7.706
7.706
7.574
7.596
107,691
-0.10(-1.26%)
Nov 08, 2006
7.669
7.702
7.652
7.692
96,793
-0.05(-0.58%)
Nov 07, 2006
7.756
7.772
7.721
7.738
78,845
+0.01(+0.16%)
Nov 06, 2006
7.638
7.725
7.638
7.725
67,307
+0.11(+1.48%)
Nov 03, 2006
7.608
7.644
7.594
7.613
57,691
+0.01(+0.18%)
Nov 02, 2006
7.533
7.599
7.533
7.599
30,768
+0.04(+0.56%)
Nov 01, 2006
7.616
7.616
7.549
7.557
32,691
-0.03(-0.45%)
Oct 31, 2006
7.607
7.611
7.588
7.591
239,741
-0.02(-0.21%)
Oct 30, 2006
7.574
7.618
7.574
7.607
17,307
+0.01(+0.08%)
Oct 27, 2006
7.628
7.628
7.600
7.600
43,589
-0.04(-0.49%)
Oct 26, 2006
7.550
7.644
7.543
7.638
67,307
+0.07(+0.97%)
Oct 25, 2006
7.572
7.583
7.537
7.565
90,383
+0.02(+0.23%)
Oct 24, 2006
7.566
7.602
7.521
7.547
17,307
-0.01(-0.10%)
Oct 23, 2006
7.511
7.558
7.507
7.555
44,871
+0.03(+0.41%)
Oct 20, 2006
7.527
7.541
7.518
7.524
30,127
+0.01(+0.10%)
Oct 19, 2006
7.505
7.516
7.468
7.516
28,845
+0.04(+0.50%)
Oct 18, 2006
7.515
7.515
7.463
7.479
48,076
+0.05(+0.63%)
Oct 17, 2006
7.438
7.438
7.399
7.432
35,897
-0.02(-0.23%)
Oct 16, 2006
7.441
7.480
7.440
7.449
201,280
-0.01(-0.19%)
Oct 13, 2006
7.521
7.521
7.463
7.463
42,307
-0.02(-0.33%)
Oct 12, 2006
7.482
7.488
7.458
7.488
26,922
+0.04(+0.57%)
Oct 11, 2006
7.471
7.479
7.424
7.446
31,409
-0.01(-0.19%)
Oct 10, 2006
7.457
7.460
7.433
7.460
19,230
-0.00(-0.04%)
Oct 09, 2006
7.448
7.465
7.415
7.463
77,563
+0.03(+0.40%)
Oct 06, 2006
7.472
7.472
7.433
7.433
65,383
-0.04(-0.56%)
Oct 05, 2006
7.404
7.476
7.404
7.476
58,332
+0.08(+1.12%)
Oct 04, 2006
7.331
7.393
7.331
7.393
39,102
+0.14(+1.87%)
Oct 03, 2006
7.190
7.282
7.189
7.257
26,281
+0.05(+0.63%)
Oct 02, 2006
7.277
7.277
7.195
7.212
158,331
-0.06(-0.85%)
Sep 29, 2006
7.299
7.299
7.274
7.274
24,358
-0.02(-0.31%)
Sep 28, 2006
7.262
7.296
7.246
7.296
16,025
+0.02(+0.26%)
Sep 27, 2006
7.242
7.277
7.238
7.277
28,845
+0.02(+0.21%)
Sep 26, 2006
7.271
7.284
7.238
7.262
74,358
-0.03(-0.41%)
Sep 25, 2006
7.296
7.299
7.238
7.292
8,974
+0.02(+0.21%)
Sep 22, 2006
7.402
7.402
7.246
7.276
52,563
-0.16(-2.10%)
Sep 21, 2006
7.519
7.519
7.413
7.432
40,384
-0.06(-0.81%)
Sep 20, 2006
7.433
7.494
7.433
7.493
23,076
+0.06(+0.86%)
Sep 19, 2006
7.448
7.448
7.393
7.429
28,204
-0.00(-0.04%)
Sep 18, 2006
7.443
7.457
7.413
7.432
97,434
+0.00(+0.02%)
Sep 15, 2006
7.441
7.465
7.416
7.430
30,127
+0.01(+0.15%)
Sep 14, 2006
7.394
7.423
7.360
7.419
30,127
+0.02(+0.30%)
Sep 13, 2006
7.421
7.421
7.368
7.398
89,101
-0.01(-0.13%)
Sep 12, 2006
7.324
7.410
7.296
7.407
104,486
+0.10(+1.43%)
Sep 11, 2006
7.282
7.304
7.244
7.302
55,768
-0.00(-0.02%)
Sep 08, 2006
7.281
7.310
7.281
7.304
30,127
+0.03(+0.47%)
Sep 07, 2006
7.254
7.302
7.254
7.270
40,384
-0.03(-0.47%)
Sep 06, 2006
7.316
7.348
7.293
7.304
36,538
-0.03(-0.47%)
Sep 05, 2006
7.377
7.377
7.338
7.338
44,230
-0.04(-0.53%)
Sep 01, 2006
7.374
7.393
7.360
7.377
60,896
+0.01(+0.19%)
Aug 31, 2006
7.331
7.363
7.327
7.363
71,794
+0.04(+0.51%)
Aug 30, 2006
7.321
7.341
7.321
7.326
55,768
-0.00(-0.04%)
Aug 29, 2006
7.298
7.329
7.262
7.329
106,409
+0.05(+0.75%)
Aug 28, 2006
7.251
7.279
7.251
7.274
51,922
+0.04(+0.52%)
Aug 25, 2006
7.215
7.254
7.215
7.237
82,050
+0.01(+0.09%)
Aug 24, 2006
7.171
7.249
7.171
7.231
94,870
+0.09(+1.22%)
Aug 23, 2006
7.229
7.238
7.137
7.143
76,922
-0.05(-0.69%)
Aug 22, 2006
7.195
7.215
7.193
7.193
19,871
-0.06(-0.86%)
Aug 21, 2006
7.249
7.257
7.232
7.256
21,794
-0.02(-0.30%)
Aug 18, 2006
7.242
7.277
7.228
7.277
21,794
+0.02(+0.28%)
Aug 17, 2006
7.150
7.274
7.150
7.257
42,948
+0.11(+1.51%)
Aug 16, 2006
7.146
7.156
7.131
7.150
28,204
+0.03(+0.46%)
Aug 15, 2006
7.064
7.117
7.064
7.117
21,153
+0.12(+1.78%)
Aug 14, 2006
7.050
7.065
6.992
6.992
35,897
-0.03(-0.42%)
Aug 11, 2006
7.012
7.033
6.997
7.022
42,307
+0.00(+0.00%)
Aug 10, 2006
6.962
7.040
6.962
7.022
26,281
+0.02(+0.31%)
Aug 09, 2006
7.045
7.073
6.992
7.000
64,742
+0.01(+0.16%)
Aug 08, 2006
7.029
7.053
6.976
6.989
51,281
-0.02(-0.22%)
Aug 07, 2006
7.020
7.023
6.989
7.004
95,511
-0.05(-0.71%)
Aug 04, 2006
7.137
7.137
7.051
7.055
71,153
-0.07(-0.94%)
Aug 03, 2006
7.090
7.146
7.047
7.121
158,331
-0.25(-3.37%)
Aug 02, 2006
7.465
7.465
7.355
7.370
173,075
+0.07(+0.92%)
Aug 01, 2006
7.234
7.302
7.215
7.302
25,640
-0.00(-0.06%)
Jul 31, 2006
7.318
7.318
7.284
7.307
67,948
-0.03(-0.47%)
Jul 28, 2006
7.262
7.348
7.262
7.341
405,124
+0.12(+1.62%)
Jul 27, 2006
7.273
7.273
7.198
7.224
114,101
-0.04(-0.49%)
Jul 26, 2006
7.192
7.302
7.160
7.260
495,507
+0.05(+0.67%)
Jul 25, 2006
7.059
7.240
7.043
7.212
627,557
+0.14(+1.96%)
Jul 24, 2006
7.029
7.075
7.029
7.073
27,563
+0.08(+1.12%)
Jul 21, 2006
7.008
7.045
6.995
6.995
10,256
-0.07(-0.95%)
Jul 20, 2006
7.143
7.143
7.051
7.062
27,563
-0.07(-0.98%)
Jul 19, 2006
6.997
7.142
6.997
7.132
562,814
+0.17(+2.44%)
Jul 18, 2006
6.998
6.998
6.914
6.962
55,768
-0.01(-0.13%)
Jul 17, 2006
6.973
6.989
6.969
6.972
210,895
+0.01(+0.09%)
Jul 14, 2006
7.020
7.020
6.922
6.965
27,563
-0.06(-0.82%)
Jul 13, 2006
7.075
7.084
7.020
7.023
44,871
-0.07(-1.05%)
Jul 12, 2006
7.159
7.160
7.098
7.098
261,535
-0.09(-1.24%)
Jul 11, 2006
7.146
7.187
7.118
7.187
69,871
+0.03(+0.48%)
Jul 10, 2006
7.176
7.190
7.129
7.153
58,973
+0.01(+0.17%)
Jul 07, 2006
7.126
7.171
7.125
7.140
63,460
-0.00(-0.02%)
Jul 06, 2006
7.165
7.175
7.129
7.142
65,383
+0.01(+0.20%)
Jul 05, 2006
7.145
7.145
7.095
7.128
31,409
-0.06(-0.80%)
Jul 03, 2006
7.137
7.185
7.137
7.185
20,512
+0.04(+0.55%)
Jun 30, 2006
7.162
7.164
7.123
7.146
78,845
+0.08(+1.08%)
Jun 29, 2006
7.036
7.118
7.036
7.070
18,589
+0.06(+0.87%)
Jun 28, 2006
6.994
7.022
6.964
7.009
24,358
+0.01(+0.16%)
Jun 27, 2006
7.062
7.065
6.995
6.998
15,384
-0.10(-1.36%)
Jun 26, 2006
7.114
7.151
7.089
7.095
101,281
-0.12(-1.72%)
Jun 23, 2006
7.238
7.238
7.219
7.219
8,974
-0.03(-0.41%)
Jun 22, 2006
7.195
7.249
7.193
7.249
26,922
-0.01(-0.17%)
Jun 21, 2006
7.254
7.296
7.238
7.262
60,255
+0.02(+0.23%)
Jun 20, 2006
7.223
7.265
7.223
7.245
46,794
-0.04(-0.49%)
Jun 19, 2006
7.399
7.399
7.270
7.281
75,640
-0.11(-1.50%)
Jun 16, 2006
7.437
7.449
7.379
7.391
64,101
-0.01(-0.17%)
Jun 15, 2006
7.298
7.429
7.298
7.404
87,178
+0.17(+2.39%)
Jun 14, 2006
7.226
7.245
7.203
7.231
28,204
+0.01(+0.11%)
Jun 13, 2006
7.301
7.301
7.223
7.223
26,922
-0.06(-0.84%)
Jun 12, 2006
7.371
7.371
7.273
7.284
16,666
-0.07(-0.98%)
Jun 09, 2006
7.407
7.407
7.355
7.355
13,461
-0.04(-0.55%)
Jun 08, 2006
7.359
7.396
7.298
7.396
16,666
-0.01(-0.13%)
Jun 07, 2006
7.449
7.464
7.405
7.405
14,102
+0.05(+0.61%)
Jun 06, 2006
7.379
7.379
7.332
7.360
16,666
-0.03(-0.40%)
Jun 05, 2006
7.505
7.505
7.390
7.390
66,666
-0.14(-1.82%)
Jun 02, 2006
7.508
7.527
7.477
7.527
219,869
+0.04(+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.