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
)
56.11
+0.27 (+0.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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
9.107
9.134
9.079
9.121
191,805
+0.02(+0.19%)
May 29, 2008
8.990
9.140
8.972
9.104
72,512
+0.12(+1.34%)
May 28, 2008
8.983
9.015
8.934
8.984
101,781
-0.02(-0.24%)
May 27, 2008
8.959
9.006
8.936
9.006
130,299
+0.07(+0.77%)
May 26, 2008
9.015
9.015
8.927
8.937
0
+0.00(+0.00%)
May 23, 2008
9.015
9.015
8.927
8.937
964,842
-0.06(-0.69%)
May 22, 2008
8.987
9.040
8.947
9.000
217,978
+0.04(+0.44%)
May 21, 2008
9.032
9.098
8.959
8.961
1,139,334
-0.03(-0.30%)
May 20, 2008
9.018
9.018
8.948
8.987
772,735
+0.01(+0.12%)
May 19, 2008
8.931
9.045
8.922
8.976
571,289
+0.00(+0.05%)
May 16, 2008
8.998
8.998
8.930
8.972
52,268
+0.00(+0.05%)
May 15, 2008
9.026
9.026
8.892
8.967
289,708
+0.02(+0.21%)
May 14, 2008
8.953
8.993
8.936
8.948
186,280
+0.05(+0.51%)
May 13, 2008
8.987
8.987
8.875
8.903
118,466
-0.04(-0.45%)
May 12, 2008
8.870
8.954
8.856
8.944
234,170
+0.07(+0.74%)
May 09, 2008
8.831
8.888
8.806
8.878
310,452
-0.02(-0.19%)
May 08, 2008
8.862
8.895
8.840
8.895
67,762
+0.05(+0.62%)
May 07, 2008
8.937
8.953
8.738
8.841
411,194
-0.08(-0.93%)
May 06, 2008
8.842
8.931
8.811
8.923
224,465
+0.05(+0.58%)
May 05, 2008
8.961
8.961
8.829
8.872
103,934
-0.03(-0.37%)
May 02, 2008
9.134
9.134
8.905
8.905
413,777
-0.08(-0.90%)
May 01, 2008
8.798
8.986
8.780
8.986
180,248
+0.16(+1.86%)
Apr 30, 2008
8.892
8.947
8.816
8.822
220,517
-0.03(-0.39%)
Apr 29, 2008
8.845
8.887
8.827
8.856
262,420
+0.01(+0.11%)
Apr 28, 2008
8.766
8.852
8.766
8.847
401,963
+0.13(+1.47%)
Apr 25, 2008
8.618
8.732
8.566
8.719
226,337
+0.05(+0.55%)
Apr 24, 2008
8.828
8.828
8.561
8.671
186,741
-0.05(-0.62%)
Apr 23, 2008
8.635
8.738
8.635
8.724
906,901
+0.08(+0.93%)
Apr 22, 2008
8.778
8.778
8.602
8.644
139,735
-0.16(-1.82%)
Apr 21, 2008
8.792
8.805
8.742
8.805
724,281
+0.01(+0.14%)
Apr 18, 2008
9.006
9.006
8.772
8.792
942,849
-0.02(-0.19%)
Apr 17, 2008
8.856
8.856
8.781
8.809
171,645
-0.03(-0.39%)
Apr 16, 2008
8.666
8.844
8.666
8.844
86,883
+0.17(+1.94%)
Apr 15, 2008
8.920
8.920
8.642
8.675
854,087
-0.12(-1.33%)
Apr 14, 2008
8.876
8.876
8.790
8.792
247,914
-0.08(-0.90%)
Apr 11, 2008
9.048
9.059
8.856
8.872
384,489
-0.24(-2.65%)
Apr 10, 2008
9.075
9.268
9.075
9.114
326,086
+0.03(+0.34%)
Apr 09, 2008
9.249
9.249
9.057
9.082
326,919
-0.07(-0.82%)
Apr 08, 2008
9.131
9.173
9.106
9.157
255,766
-0.00(-0.03%)
Apr 07, 2008
9.195
9.224
9.158
9.160
193,587
-0.02(-0.27%)
Apr 04, 2008
9.198
9.218
9.087
9.185
242,946
+0.09(+1.01%)
Apr 03, 2008
9.100
9.126
9.075
9.093
271,151
-0.06(-0.63%)
Apr 02, 2008
9.178
9.217
9.125
9.151
710,890
+0.04(+0.45%)
Apr 01, 2008
8.922
9.110
8.922
9.110
194,869
+0.25(+2.82%)
Mar 31, 2008
8.811
8.878
8.801
8.861
87,819
+0.04(+0.46%)
Mar 28, 2008
8.859
8.924
8.820
8.820
50,416
-0.05(-0.56%)
Mar 27, 2008
8.861
8.917
8.844
8.870
125,639
+0.01(+0.11%)
Mar 26, 2008
8.886
8.886
8.825
8.861
156,158
-0.04(-0.46%)
Mar 25, 2008
8.953
8.953
8.864
8.901
135,255
+0.02(+0.28%)
Mar 24, 2008
8.702
8.881
8.699
8.876
274,356
+0.18(+2.04%)
Mar 21, 2008
8.702
8.708
8.605
8.699
2,087,203
+0.00(+0.00%)
Mar 20, 2008
8.702
8.708
8.605
8.699
2,087,203
+0.06(+0.70%)
Mar 19, 2008
8.736
8.842
8.638
8.638
383,970
-0.11(-1.25%)
Mar 18, 2008
8.720
8.747
8.566
8.747
269,228
+0.26(+3.03%)
Mar 17, 2008
8.424
8.552
8.285
8.490
512,174
-0.14(-1.57%)
Mar 14, 2008
8.798
8.798
8.553
8.625
595,506
-0.18(-2.04%)
Mar 13, 2008
8.435
8.805
8.435
8.805
684,608
+0.14(+1.62%)
Mar 12, 2008
8.486
8.745
8.301
8.664
153,421
+0.08(+0.91%)
Mar 11, 2008
8.568
8.600
8.499
8.586
307,920
+0.12(+1.40%)
Mar 10, 2008
8.384
8.642
8.384
8.468
265,965
-0.18(-2.07%)
Mar 07, 2008
8.759
8.759
8.624
8.647
1,261,365
-0.13(-1.49%)
Mar 06, 2008
8.935
8.942
8.778
8.778
1,643,573
-0.19(-2.07%)
Mar 05, 2008
8.939
8.997
8.920
8.964
449,995
+0.02(+0.28%)
Mar 04, 2008
8.931
8.961
8.855
8.939
832,152
-0.00(-0.03%)
Mar 03, 2008
8.990
8.990
8.862
8.942
795,556
-0.02(-0.17%)
Feb 29, 2008
9.048
9.048
8.930
8.958
919,221
-0.13(-1.42%)
Feb 28, 2008
9.192
9.192
9.073
9.087
337,176
-0.07(-0.75%)
Feb 27, 2008
9.157
9.192
9.120
9.156
475,738
-0.01(-0.07%)
Feb 26, 2008
9.110
9.212
9.110
9.162
1,432,678
+0.01(+0.14%)
Feb 25, 2008
8.970
9.162
8.970
9.149
169,229
+0.20(+2.23%)
Feb 22, 2008
8.959
8.975
8.836
8.950
915,375
+0.03(+0.30%)
Feb 21, 2008
9.071
9.091
8.913
8.923
362,752
-0.12(-1.36%)
Feb 20, 2008
9.001
9.047
8.926
9.047
1,155,116
+0.03(+0.36%)
Feb 19, 2008
9.048
9.165
9.003
9.014
164,100
-0.02(-0.17%)
Feb 18, 2008
9.028
9.037
8.966
9.029
0
+0.00(+0.00%)
Feb 15, 2008
9.028
9.037
8.966
9.029
465,379
+0.00(+0.02%)
Feb 14, 2008
9.165
9.165
9.028
9.028
196,792
-0.11(-1.23%)
Feb 13, 2008
9.125
9.168
9.116
9.140
362,945
+0.07(+0.83%)
Feb 12, 2008
9.037
9.093
9.018
9.065
158,972
+0.07(+0.73%)
Feb 11, 2008
8.958
9.000
8.908
9.000
214,100
+0.02(+0.21%)
Feb 08, 2008
8.917
9.013
8.917
8.981
217,946
+0.02(+0.24%)
Feb 07, 2008
8.819
8.969
8.819
8.959
921,144
+0.09(+1.06%)
Feb 06, 2008
8.956
8.961
8.858
8.866
1,140,373
-0.00(-0.02%)
Feb 05, 2008
8.908
8.938
8.851
8.867
474,354
-0.13(-1.41%)
Feb 04, 2008
9.001
9.057
8.993
8.993
378,201
-0.04(-0.43%)
Feb 01, 2008
8.908
9.032
8.908
9.032
599,994
+0.15(+1.69%)
Jan 31, 2008
8.628
8.898
8.613
8.883
479,482
+0.16(+1.82%)
Jan 30, 2008
8.853
8.990
8.720
8.724
582,686
-0.16(-1.79%)
Jan 29, 2008
8.853
8.912
8.853
8.883
331,297
+0.06(+0.72%)
Jan 28, 2008
8.778
8.819
8.703
8.819
414,418
+0.07(+0.82%)
Jan 25, 2008
8.814
8.847
8.735
8.748
152,562
-0.05(-0.52%)
Jan 24, 2008
8.911
8.915
8.774
8.794
252,882
-0.05(-0.55%)
Jan 23, 2008
8.636
8.853
8.568
8.842
1,804,565
+0.01(+0.14%)
Jan 22, 2008
8.282
9.371
8.830
8.830
1,710,239
-0.16(-1.80%)
Jan 21, 2008
9.212
9.243
8.967
8.992
0
+0.00(+0.00%)
Jan 18, 2008
9.212
9.243
8.967
8.992
686,339
-0.20(-2.22%)
Jan 17, 2008
9.260
9.298
9.188
9.196
2,247,253
-0.06(-0.61%)
Jan 16, 2008
9.128
9.306
9.128
9.253
2,216,510
+0.06(+0.68%)
Jan 15, 2008
9.263
9.270
9.173
9.190
913,772
-0.14(-1.54%)
Jan 14, 2008
9.366
9.366
9.284
9.334
328,842
-0.01(-0.14%)
Jan 11, 2008
9.276
9.383
9.276
9.348
486,533
+0.01(+0.10%)
Jan 10, 2008
9.235
9.385
9.206
9.338
307,689
+0.05(+0.50%)
Jan 09, 2008
9.170
9.291
9.162
9.291
274,965
+0.04(+0.39%)
Jan 08, 2008
9.360
9.415
9.224
9.256
303,939
-0.12(-1.23%)
Jan 07, 2008
9.273
9.405
9.273
9.371
533,328
+0.12(+1.34%)
Jan 04, 2008
9.305
9.313
9.240
9.247
144,229
-0.11(-1.23%)
Jan 03, 2008
9.368
9.416
9.334
9.362
821,607
+0.01(+0.12%)
Jan 02, 2008
9.455
9.483
9.310
9.351
342,304
-0.11(-1.12%)
Jan 01, 2008
9.491
9.505
9.444
9.457
333,971
+0.00(+0.00%)
Dec 31, 2007
9.491
9.505
9.444
9.457
333,971
-0.07(-0.69%)
Dec 28, 2007
9.568
9.568
9.500
9.522
125,639
+0.01(+0.13%)
Dec 27, 2007
9.579
9.597
9.510
9.510
261,535
-0.11(-1.15%)
Dec 26, 2007
9.527
9.677
9.527
9.621
458,969
+0.07(+0.69%)
Dec 24, 2007
9.593
9.593
9.544
9.555
340,381
-0.00(-0.02%)
Dec 21, 2007
9.554
9.558
9.522
9.557
1,032,682
+0.16(+1.68%)
Dec 20, 2007
9.305
9.399
9.278
9.399
179,485
+0.15(+1.67%)
Dec 19, 2007
9.187
9.284
9.187
9.245
138,460
+0.01(+0.07%)
Dec 18, 2007
9.249
9.249
9.110
9.238
131,408
+0.06(+0.65%)
Dec 17, 2007
9.284
9.301
9.173
9.179
698,070
-0.17(-1.85%)
Dec 14, 2007
9.377
9.449
9.346
9.352
197,433
-0.09(-0.96%)
Dec 13, 2007
9.385
9.443
9.344
9.443
105,768
-0.01(-0.07%)
Dec 12, 2007
9.607
9.607
9.360
9.449
289,099
+0.06(+0.61%)
Dec 11, 2007
9.591
9.591
9.391
9.391
118,588
-0.18(-1.89%)
Dec 10, 2007
9.485
9.572
9.482
9.572
230,125
+0.10(+1.05%)
Dec 07, 2007
9.511
9.521
9.460
9.472
337,817
-0.01(-0.13%)
Dec 06, 2007
9.383
9.486
9.365
9.485
323,073
+0.12(+1.32%)
Dec 05, 2007
9.301
9.362
9.291
9.362
544,225
+0.12(+1.33%)
Dec 04, 2007
9.164
9.305
9.164
9.238
330,285
-0.04(-0.42%)
Dec 03, 2007
9.357
9.357
9.243
9.277
236,677
-0.02(-0.22%)
Nov 30, 2007
9.369
9.369
9.245
9.298
744,287
+0.05(+0.49%)
Nov 29, 2007
9.355
9.355
9.207
9.252
342,015
-0.12(-1.31%)
Nov 28, 2007
9.201
9.376
9.145
9.376
235,895
+0.26(+2.88%)
Nov 27, 2007
8.969
9.120
8.969
9.114
338,458
+0.19(+2.15%)
Nov 26, 2007
9.117
9.117
8.922
8.922
180,446
-0.12(-1.28%)
Nov 23, 2007
9.006
9.054
8.993
9.037
68,589
+0.10(+1.13%)
Nov 21, 2007
9.034
9.048
8.936
8.936
460,251
-0.13(-1.45%)
Nov 20, 2007
9.110
9.179
9.006
9.067
1,015,374
+0.05(+0.55%)
Nov 19, 2007
9.004
9.048
8.979
9.017
433,521
-0.06(-0.66%)
Nov 16, 2007
9.137
9.137
9.015
9.077
171,152
-0.02(-0.23%)
Nov 15, 2007
9.121
9.179
9.071
9.097
220,510
-0.03(-0.38%)
Nov 14, 2007
9.305
9.305
9.132
9.132
422,047
-0.04(-0.48%)
Nov 13, 2007
9.017
9.187
9.017
9.176
572,430
+0.16(+1.73%)
Nov 12, 2007
9.064
9.132
9.012
9.020
503,841
-0.06(-0.69%)
Nov 09, 2007
8.986
9.157
8.986
9.082
525,956
-0.07(-0.75%)
Nov 08, 2007
9.068
9.170
9.015
9.151
532,302
+0.03(+0.36%)
Nov 07, 2007
9.075
9.256
9.075
9.118
659,916
-0.18(-1.93%)
Nov 06, 2007
9.259
9.298
9.184
9.298
348,714
+0.05(+0.59%)
Nov 05, 2007
9.129
9.302
9.129
9.243
439,771
-0.04(-0.44%)
Nov 02, 2007
9.327
9.344
9.243
9.284
224,356
+0.02(+0.19%)
Nov 01, 2007
9.401
9.415
9.256
9.266
561,532
-0.20(-2.09%)
Oct 31, 2007
9.399
9.465
9.360
9.465
223,715
+0.11(+1.15%)
Oct 30, 2007
9.360
9.392
9.347
9.357
574,994
-0.04(-0.45%)
Oct 29, 2007
9.374
9.410
9.366
9.399
548,712
+0.05(+0.53%)
Oct 26, 2007
9.157
9.412
9.118
9.349
374,996
+0.01(+0.12%)
Oct 25, 2007
9.334
9.382
9.313
9.338
367,304
-0.04(-0.38%)
Oct 24, 2007
9.359
9.376
9.248
9.374
1,194,218
-0.03(-0.30%)
Oct 23, 2007
9.376
9.402
9.335
9.402
392,944
+0.14(+1.52%)
Oct 22, 2007
9.187
9.267
9.176
9.262
1,892,288
-0.01(-0.08%)
Oct 19, 2007
9.435
9.437
9.270
9.270
1,569,856
-0.15(-1.61%)
Oct 18, 2007
9.418
9.446
9.396
9.421
145,511
+0.00(+0.00%)
Oct 17, 2007
9.483
9.521
9.373
9.421
576,917
-0.01(-0.15%)
Oct 16, 2007
9.446
9.476
9.412
9.435
761,530
-0.02(-0.26%)
Oct 15, 2007
9.549
9.572
9.379
9.460
2,284,592
-0.18(-1.89%)
Oct 12, 2007
9.607
9.656
9.607
9.642
474,354
+0.03(+0.36%)
Oct 11, 2007
9.711
9.733
9.580
9.608
385,893
-0.06(-0.60%)
Oct 10, 2007
9.660
9.671
9.627
9.666
330,765
-0.02(-0.16%)
Oct 09, 2007
9.644
9.688
9.599
9.681
677,557
+0.06(+0.62%)
Oct 08, 2007
9.593
9.632
9.593
9.622
633,968
+0.02(+0.18%)
Oct 05, 2007
9.529
9.613
9.513
9.605
567,943
+0.09(+0.98%)
Oct 04, 2007
9.493
9.529
9.476
9.511
734,608
+0.05(+0.58%)
Oct 03, 2007
9.465
9.468
9.427
9.457
471,149
-0.02(-0.26%)
Oct 02, 2007
9.530
9.530
9.468
9.482
434,611
-0.02(-0.26%)
Oct 01, 2007
9.421
9.518
9.412
9.506
744,223
+0.12(+1.27%)
Sep 28, 2007
9.416
9.437
9.371
9.387
206,408
-0.04(-0.41%)
Sep 27, 2007
9.443
9.443
9.385
9.426
740,377
+0.01(+0.08%)
Sep 26, 2007
9.379
9.426
9.377
9.418
241,023
+0.05(+0.57%)
Sep 25, 2007
9.327
9.367
9.313
9.365
696,787
+0.00(+0.05%)
Sep 24, 2007
9.373
9.403
9.341
9.360
564,096
-0.04(-0.38%)
Sep 21, 2007
9.443
9.460
9.390
9.396
808,966
-0.00(-0.03%)
Sep 20, 2007
9.401
9.446
9.389
9.399
385,252
-0.03(-0.31%)
Sep 19, 2007
9.383
9.429
9.349
9.429
1,183,321
+0.10(+1.12%)
Sep 18, 2007
9.188
9.324
9.165
9.324
344,868
+0.17(+1.86%)
Sep 17, 2007
9.220
9.220
9.146
9.154
369,868
-0.09(-1.01%)
Sep 14, 2007
9.199
9.260
9.182
9.248
766,018
+0.01(+0.14%)
Sep 13, 2007
9.248
9.266
9.215
9.235
519,866
+0.03(+0.29%)
Sep 12, 2007
9.192
9.249
9.174
9.209
661,531
+0.03(+0.29%)
Sep 11, 2007
9.103
9.190
9.101
9.182
660,249
+0.12(+1.34%)
Sep 10, 2007
9.098
9.104
9.006
9.061
282,689
+0.00(+0.05%)
Sep 07, 2007
9.053
9.128
9.039
9.056
577,558
-0.07(-0.82%)
Sep 06, 2007
9.050
9.131
9.043
9.131
434,611
+0.09(+0.95%)
Sep 05, 2007
9.029
9.071
9.025
9.045
696,787
-0.04(-0.48%)
Sep 04, 2007
8.990
9.117
8.990
9.089
337,817
+0.10(+1.08%)
Aug 31, 2007
8.986
9.025
8.931
8.992
405,765
+0.05(+0.59%)
Aug 30, 2007
8.939
8.993
8.920
8.939
599,353
-0.04(-0.42%)
Aug 29, 2007
8.889
9.006
8.858
8.976
931,401
+0.13(+1.50%)
Aug 28, 2007
8.931
8.942
8.822
8.844
948,708
-0.13(-1.41%)
Aug 27, 2007
9.018
9.040
8.970
8.970
387,175
-0.07(-0.78%)
Aug 24, 2007
8.939
9.040
8.931
9.040
787,171
+0.11(+1.28%)
Aug 23, 2007
8.970
8.970
8.911
8.926
1,662,804
+0.01(+0.07%)
Aug 22, 2007
8.870
8.933
8.864
8.920
615,378
+0.06(+0.70%)
Aug 21, 2007
8.834
8.892
8.816
8.858
190,382
+0.01(+0.14%)
Aug 20, 2007
8.891
8.908
8.814
8.845
224,356
-0.02(-0.28%)
Aug 17, 2007
8.914
8.990
8.772
8.870
546,148
+0.14(+1.56%)
Aug 16, 2007
8.736
8.772
8.610
8.734
839,735
-0.04(-0.43%)
Aug 15, 2007
8.853
8.912
8.772
8.772
2,053,825
-0.11(-1.26%)
Aug 14, 2007
8.934
8.990
8.881
8.884
1,568,574
-0.07(-0.77%)
Aug 13, 2007
9.028
9.028
8.931
8.953
735,249
-0.03(-0.38%)
Aug 10, 2007
8.978
9.043
8.872
8.987
373,714
-0.10(-1.05%)
Aug 09, 2007
9.078
9.190
9.032
9.082
701,916
-0.08(-0.93%)
Aug 08, 2007
9.090
9.220
9.090
9.167
2,085,876
+0.09(+0.97%)
Aug 07, 2007
9.006
9.165
8.993
9.079
2,407,027
+0.06(+0.66%)
Aug 06, 2007
8.956
9.026
8.901
9.020
2,766,639
+0.10(+1.07%)
Aug 03, 2007
8.975
9.017
8.925
8.925
216,664
-0.09(-1.02%)
Aug 02, 2007
8.964
9.032
8.939
9.017
1,614,086
+0.06(+0.66%)
Aug 01, 2007
8.842
8.961
8.783
8.958
496,148
+0.13(+1.50%)
Jul 31, 2007
8.951
8.962
8.825
8.825
207,049
-0.10(-1.14%)
Jul 30, 2007
8.809
8.940
8.791
8.926
455,764
+0.08(+0.86%)
Jul 27, 2007
8.905
8.936
8.850
8.850
274,356
-0.06(-0.72%)
Jul 26, 2007
8.969
8.995
8.834
8.914
775,633
-0.15(-1.64%)
Jul 25, 2007
9.071
9.096
9.001
9.062
163,459
+0.13(+1.40%)
Jul 24, 2007
9.037
9.037
8.937
8.937
1,011,528
-0.13(-1.48%)
Jul 23, 2007
9.090
9.128
9.059
9.071
67,948
+0.04(+0.43%)
Jul 20, 2007
9.034
9.064
8.993
9.032
392,303
+0.05(+0.57%)
Jul 19, 2007
8.972
8.990
8.942
8.981
949,349
+0.03(+0.37%)
Jul 18, 2007
8.928
8.948
8.909
8.948
860,888
+0.01(+0.10%)
Jul 17, 2007
8.906
8.975
8.906
8.939
23,717
+0.02(+0.23%)
Jul 16, 2007
8.889
8.942
8.889
8.919
82,691
+0.02(+0.21%)
Jul 13, 2007
8.881
8.900
8.847
8.900
39,102
-0.00(-0.04%)
Jul 12, 2007
8.789
8.906
8.789
8.903
289,099
+0.15(+1.66%)
Jul 11, 2007
8.713
8.758
8.711
8.758
34,615
+0.03(+0.39%)
Jul 10, 2007
8.763
8.792
8.724
8.724
232,689
-0.09(-1.06%)
Jul 09, 2007
8.819
8.834
8.777
8.817
307,048
+0.02(+0.23%)
Jul 06, 2007
8.730
8.819
8.703
8.797
189,741
+0.05(+0.55%)
Jul 05, 2007
8.714
8.749
8.706
8.749
55,768
+0.02(+0.18%)
Jul 03, 2007
8.724
8.733
8.722
8.733
148,075
+0.04(+0.41%)
Jul 02, 2007
8.666
8.697
8.632
8.697
496,789
+0.10(+1.11%)
Jun 29, 2007
8.611
8.653
8.585
8.602
185,254
-0.04(-0.49%)
Jun 28, 2007
8.589
8.653
8.589
8.644
120,511
+0.04(+0.46%)
Jun 27, 2007
8.511
8.607
8.510
8.604
90,383
+0.08(+0.96%)
Jun 26, 2007
8.508
8.571
8.466
8.522
293,586
+0.10(+1.15%)
Jun 25, 2007
8.502
8.536
8.415
8.426
219,869
-0.10(-1.13%)
Jun 22, 2007
8.547
8.547
8.480
8.522
424,354
-0.07(-0.87%)
Jun 21, 2007
8.580
8.605
8.555
8.597
63,460
-0.00(-0.02%)
Jun 20, 2007
8.706
8.706
8.589
8.599
399,996
-0.09(-1.08%)
Jun 19, 2007
8.657
8.699
8.639
8.692
58,973
+0.01(+0.09%)
Jun 18, 2007
8.663
8.699
8.663
8.685
40,384
-0.01(-0.07%)
Jun 15, 2007
8.666
8.691
8.660
8.691
76,922
+0.09(+1.09%)
Jun 14, 2007
8.580
8.611
8.580
8.597
42,948
+0.02(+0.24%)
Jun 13, 2007
8.485
8.577
8.485
8.577
239,741
+0.09(+1.05%)
Jun 12, 2007
8.521
8.554
8.482
8.488
319,868
-0.06(-0.69%)
Jun 11, 2007
8.552
8.579
8.546
8.547
51,281
+0.02(+0.20%)
Jun 08, 2007
8.496
8.572
8.482
8.530
216,664
+0.01(+0.11%)
Jun 07, 2007
8.633
8.633
8.521
8.521
79,486
-0.12(-1.41%)
Jun 06, 2007
8.630
8.646
8.611
8.642
91,665
-0.02(-0.25%)
Jun 05, 2007
8.681
8.681
8.640
8.664
112,819
-0.05(-0.52%)
Jun 04, 2007
8.661
8.710
8.658
8.709
55,768
+0.03(+0.34%)
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.