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 24, 2011
10.54
10.57
10.50
10.54
374,690
-0.01(-0.12%)
May 23, 2011
10.67
10.67
10.51
10.56
308,494
-0.18(-1.67%)
May 20, 2011
10.83
10.83
10.68
10.73
909,059
-0.10(-0.91%)
May 19, 2011
10.85
10.89
10.77
10.83
169,183
+0.05(+0.46%)
May 18, 2011
10.66
10.79
10.66
10.78
3,980,935
+0.13(+1.22%)
May 17, 2011
10.62
10.66
10.58
10.65
657,582
-0.02(-0.21%)
May 16, 2011
10.70
10.74
10.65
10.68
708,615
-0.03(-0.23%)
May 13, 2011
10.80
10.80
10.67
10.70
253,480
-0.07(-0.65%)
May 12, 2011
10.66
10.79
10.62
10.77
248,942
+0.07(+0.61%)
May 11, 2011
10.82
10.82
10.67
10.71
149,904
-0.09(-0.82%)
May 10, 2011
10.78
10.82
10.70
10.79
323,120
+0.07(+0.63%)
May 09, 2011
10.73
10.74
10.65
10.73
390,045
+0.06(+0.53%)
May 06, 2011
10.67
10.74
10.64
10.67
179,565
+0.10(+0.96%)
May 05, 2011
10.59
10.69
10.56
10.57
568,644
-0.06(-0.53%)
May 04, 2011
10.74
10.74
10.61
10.63
345,285
-0.10(-0.95%)
May 03, 2011
10.78
10.78
10.70
10.73
1,124,443
-0.05(-0.51%)
May 02, 2011
10.79
10.79
10.77
10.78
485,589
+0.06(+0.54%)
Apr 29, 2011
10.72
10.76
10.72
10.72
312,450
-0.01(-0.12%)
Apr 28, 2011
10.66
10.74
10.66
10.74
576,914
+0.07(+0.61%)
Apr 27, 2011
10.59
10.67
10.56
10.67
793,783
+0.12(+1.12%)
Apr 26, 2011
10.47
10.58
10.47
10.55
874,067
+0.13(+1.29%)
Apr 25, 2011
10.44
10.45
10.35
10.42
216,919
-0.05(-0.46%)
Apr 21, 2011
10.46
10.48
10.44
10.47
158,551
+0.06(+0.62%)
Apr 20, 2011
10.42
10.43
10.36
10.40
2,338,784
+0.07(+0.68%)
Apr 19, 2011
10.27
10.33
10.25
10.33
887,265
+0.08(+0.75%)
Apr 18, 2011
10.29
10.30
10.21
10.26
356,096
-0.15(-1.49%)
Apr 15, 2011
10.30
10.44
10.30
10.41
370,287
+0.10(+0.94%)
Apr 14, 2011
10.19
10.31
10.18
10.31
2,280,640
+0.07(+0.64%)
Apr 13, 2011
10.29
10.29
10.22
10.25
552,419
+0.01(+0.11%)
Apr 12, 2011
10.23
10.26
10.22
10.24
1,192,220
-0.05(-0.52%)
Apr 11, 2011
10.22
10.32
10.22
10.29
557,456
+0.09(+0.92%)
Apr 08, 2011
10.30
10.30
10.17
10.20
78,370
-0.06(-0.56%)
Apr 07, 2011
10.26
10.29
10.21
10.25
560,138
+0.03(+0.24%)
Apr 06, 2011
10.20
10.26
10.19
10.23
488,079
+0.10(+0.94%)
Apr 05, 2011
10.15
10.18
10.12
10.13
2,727,787
-0.03(-0.34%)
Apr 04, 2011
10.19
10.19
10.13
10.17
611,119
+0.03(+0.25%)
Apr 01, 2011
10.11
10.21
10.10
10.14
527,046
+0.10(+1.04%)
Mar 31, 2011
10.02
10.07
10.02
10.04
647,277
-0.01(-0.08%)
Mar 30, 2011
10.06
10.06
10.02
10.05
614,512
+0.04(+0.44%)
Mar 29, 2011
9.930
10.00
9.893
10.00
770,657
+0.08(+0.77%)
Mar 28, 2011
9.925
9.950
9.916
9.925
486,638
+0.01(+0.13%)
Mar 25, 2011
9.911
9.961
9.866
9.913
1,651,265
+0.04(+0.41%)
Mar 24, 2011
9.766
9.876
9.766
9.873
64,079
+0.08(+0.78%)
Mar 23, 2011
9.775
9.812
9.721
9.796
143,618
-0.05(-0.52%)
Mar 22, 2011
9.904
9.913
9.839
9.848
367,954
-0.00(-0.02%)
Mar 21, 2011
9.866
9.877
9.840
9.849
174,409
+0.15(+1.60%)
Mar 18, 2011
9.715
9.752
9.659
9.695
114,286
+0.08(+0.81%)
Mar 17, 2011
9.676
9.676
9.605
9.616
160,947
+0.06(+0.67%)
Mar 16, 2011
9.662
9.680
9.507
9.552
366,712
-0.15(-1.53%)
Mar 15, 2011
9.614
9.741
9.607
9.701
349,312
-0.12(-1.26%)
Mar 14, 2011
9.826
9.882
9.751
9.824
161,453
-0.10(-0.99%)
Mar 11, 2011
9.860
9.944
9.815
9.923
313,873
+0.01(+0.08%)
Mar 10, 2011
10.09
10.09
9.904
9.915
161,901
-0.22(-2.16%)
Mar 09, 2011
10.17
10.20
10.13
10.13
306,396
-0.05(-0.46%)
Mar 08, 2011
10.05
10.20
10.03
10.18
1,949,243
+0.12(+1.23%)
Mar 07, 2011
10.16
10.16
9.998
10.06
2,326,409
-0.08(-0.75%)
Mar 04, 2011
10.11
10.17
10.07
10.13
849,215
-0.03(-0.34%)
Mar 03, 2011
9.993
10.18
9.993
10.17
542,703
+0.25(+2.52%)
Mar 02, 2011
9.882
9.932
9.849
9.918
301,461
+0.02(+0.22%)
Mar 01, 2011
10.02
10.03
9.896
9.896
428,589
-0.06(-0.60%)
Feb 28, 2011
10.01
10.02
9.917
9.955
410,389
+0.02(+0.22%)
Feb 25, 2011
9.832
9.957
9.818
9.934
905,401
+0.13(+1.35%)
Feb 24, 2011
9.780
9.863
9.725
9.801
121,962
+0.00(+0.02%)
Feb 23, 2011
9.932
9.954
9.771
9.799
1,092,115
-0.15(-1.55%)
Feb 22, 2011
10.02
10.04
9.929
9.954
801,863
-0.20(-1.94%)
Feb 18, 2011
10.05
10.16
10.05
10.15
97,271
+0.12(+1.15%)
Feb 17, 2011
9.987
10.05
9.943
10.04
94,089
+0.06(+0.58%)
Feb 16, 2011
9.918
10.01
9.915
9.977
322,759
+0.08(+0.77%)
Feb 15, 2011
9.876
9.919
9.799
9.901
1,171,923
-0.01(-0.09%)
Feb 14, 2011
9.874
9.919
9.874
9.910
170,140
+0.02(+0.22%)
Feb 11, 2011
9.738
9.890
9.738
9.888
90,421
+0.11(+1.12%)
Feb 10, 2011
9.759
9.787
9.748
9.779
106,092
+0.05(+0.48%)
Feb 09, 2011
9.770
9.770
9.707
9.732
422,027
-0.01(-0.08%)
Feb 08, 2011
9.759
9.759
9.697
9.740
846,328
+0.02(+0.24%)
Feb 07, 2011
9.643
9.729
9.643
9.716
888,034
+0.13(+1.37%)
Feb 04, 2011
9.548
9.591
9.532
9.585
254,774
+0.04(+0.41%)
Feb 03, 2011
9.462
9.552
9.448
9.546
223,970
+0.07(+0.78%)
Feb 02, 2011
9.474
9.490
9.468
9.473
80,595
-0.06(-0.64%)
Feb 01, 2011
9.448
9.552
9.448
9.534
260,593
+0.12(+1.24%)
Jan 31, 2011
9.409
9.444
9.360
9.416
250,063
+0.02(+0.27%)
Jan 28, 2011
9.551
9.554
9.368
9.391
142,805
-0.16(-1.67%)
Jan 27, 2011
9.527
9.598
9.527
9.551
353,774
+0.04(+0.44%)
Jan 26, 2011
9.546
9.546
9.466
9.509
276,143
+0.03(+0.31%)
Jan 25, 2011
9.402
9.479
9.402
9.479
530,220
+0.04(+0.46%)
Jan 24, 2011
9.443
9.477
9.431
9.435
339,089
-0.01(-0.12%)
Jan 21, 2011
9.448
9.531
9.443
9.446
106,784
+0.07(+0.80%)
Jan 20, 2011
9.371
9.374
9.320
9.371
90,312
-0.02(-0.19%)
Jan 19, 2011
9.485
9.496
9.367
9.389
238,386
-0.08(-0.83%)
Jan 18, 2011
9.402
9.471
9.402
9.468
668,756
+0.04(+0.43%)
Jan 14, 2011
9.387
9.435
9.385
9.428
164,429
+0.02(+0.25%)
Jan 13, 2011
9.387
9.406
9.379
9.404
425,689
+0.02(+0.18%)
Jan 12, 2011
9.377
9.415
9.348
9.387
482,234
+0.05(+0.55%)
Jan 11, 2011
9.265
9.351
9.265
9.335
1,238,256
+0.12(+1.32%)
Jan 10, 2011
9.127
9.221
9.117
9.213
386,960
+0.05(+0.60%)
Jan 07, 2011
9.202
9.204
9.112
9.159
508,135
-0.04(-0.42%)
Jan 06, 2011
9.267
9.267
9.174
9.198
552,241
-0.06(-0.69%)
Jan 05, 2011
9.235
9.268
9.209
9.262
703,932
+0.00(+0.03%)
Jan 04, 2011
9.352
9.352
9.237
9.259
725,704
-0.07(-0.77%)
Jan 03, 2011
9.287
9.354
9.237
9.331
351,700
+0.13(+1.39%)
Dec 31, 2010
9.251
9.260
9.195
9.202
187,085
-0.08(-0.82%)
Dec 30, 2010
9.307
9.307
9.267
9.279
147,542
+0.00(+0.03%)
Dec 29, 2010
9.304
9.307
9.268
9.276
563,719
-0.01(-0.07%)
Dec 28, 2010
9.298
9.298
9.248
9.282
790,551
-0.00(-0.02%)
Dec 27, 2010
9.257
9.304
9.223
9.284
185,087
+0.01(+0.08%)
Dec 23, 2010
9.288
9.305
9.263
9.276
143,336
-0.03(-0.31%)
Dec 22, 2010
9.332
9.332
9.271
9.305
111,700
+0.02(+0.18%)
Dec 21, 2010
9.344
9.344
9.280
9.288
452,531
-0.04(-0.40%)
Dec 20, 2010
9.344
9.374
9.296
9.325
315,973
+0.02(+0.20%)
Dec 17, 2010
9.194
9.316
9.189
9.307
101,515
+0.11(+1.17%)
Dec 16, 2010
9.099
9.199
9.071
9.199
230,791
+0.10(+1.12%)
Dec 15, 2010
9.108
9.157
9.079
9.097
318,170
+0.00(+0.03%)
Dec 14, 2010
9.008
9.123
9.008
9.094
257,302
+0.10(+1.11%)
Dec 13, 2010
9.043
9.043
8.985
8.994
143,008
-0.01(-0.09%)
Dec 10, 2010
8.877
9.006
8.877
9.002
2,298,111
+0.18(+2.09%)
Dec 09, 2010
8.819
8.821
8.787
8.817
66,588
+0.06(+0.69%)
Dec 08, 2010
8.745
8.771
8.712
8.757
62,584
+0.02(+0.27%)
Dec 07, 2010
8.823
8.823
8.734
8.734
293,171
-0.01(-0.12%)
Dec 06, 2010
8.760
8.762
8.737
8.745
236,184
-0.03(-0.39%)
Dec 03, 2010
8.662
8.782
8.662
8.779
153,813
+0.07(+0.82%)
Dec 02, 2010
8.637
8.716
8.637
8.707
111,488
+0.06(+0.68%)
Dec 01, 2010
8.556
8.659
8.556
8.648
213,676
+0.19(+2.24%)
Nov 30, 2010
8.451
8.496
8.412
8.459
371,333
-0.07(-0.82%)
Nov 29, 2010
8.501
8.545
8.424
8.529
81,179
-0.03(-0.36%)
Nov 26, 2010
8.587
8.605
8.551
8.560
29,284
-0.06(-0.71%)
Nov 24, 2010
8.549
8.621
8.621
8.621
106,742
+0.13(+1.53%)
Nov 23, 2010
8.485
8.501
8.449
8.492
126,803
-0.10(-1.13%)
Nov 22, 2010
8.543
8.603
8.503
8.588
249,961
-0.00(-0.02%)
Nov 19, 2010
8.573
8.605
8.562
8.590
124,868
+0.00(+0.04%)
Nov 18, 2010
8.567
8.616
8.542
8.587
156,542
+0.09(+1.10%)
Nov 17, 2010
8.467
8.523
8.462
8.493
84,983
+0.03(+0.30%)
Nov 16, 2010
8.551
8.565
8.438
8.468
435,199
-0.15(-1.70%)
Nov 15, 2010
8.654
8.659
8.615
8.615
58,062
-0.05(-0.52%)
Nov 12, 2010
8.727
8.735
8.632
8.660
112,282
-0.11(-1.30%)
Nov 11, 2010
8.707
8.788
8.684
8.774
63,731
-0.01(-0.07%)
Nov 10, 2010
8.727
8.780
8.654
8.780
99,337
+0.06(+0.66%)
Nov 09, 2010
8.723
8.780
8.693
8.723
325,664
+0.02(+0.22%)
Nov 08, 2010
8.716
8.732
8.676
8.704
325,203
-0.05(-0.57%)
Nov 05, 2010
8.702
8.755
8.666
8.754
245,522
+0.09(+1.08%)
Nov 04, 2010
8.584
8.662
8.584
8.660
334,311
+0.14(+1.59%)
Nov 03, 2010
8.501
8.531
8.467
8.524
214,739
+0.03(+0.39%)
Nov 02, 2010
8.484
8.507
8.463
8.492
519,914
+0.07(+0.78%)
Nov 01, 2010
8.488
8.529
8.382
8.426
905,428
-0.03(-0.39%)
Oct 29, 2010
8.552
8.552
8.451
8.459
212,107
-0.12(-1.40%)
Oct 28, 2010
8.604
8.684
8.545
8.579
341,280
-0.00(-0.00%)
Oct 27, 2010
8.518
8.590
8.488
8.579
1,265,328
+0.02(+0.26%)
Oct 25, 2010
8.535
8.627
8.535
8.557
169,935
+0.06(+0.72%)
Oct 22, 2010
8.470
8.509
8.470
8.496
522,066
+0.04(+0.42%)
Oct 21, 2010
8.423
8.518
8.407
8.460
796,764
+0.06(+0.67%)
Oct 20, 2010
8.367
8.456
8.367
8.404
154,294
+0.05(+0.56%)
Oct 19, 2010
8.478
8.478
8.318
8.357
1,072,827
-0.17(-1.94%)
Oct 18, 2010
8.434
8.540
8.434
8.523
304,809
+0.09(+1.02%)
Oct 15, 2010
8.473
8.495
8.396
8.437
284,094
+0.03(+0.32%)
Oct 14, 2010
8.478
8.478
8.366
8.410
315,461
-0.04(-0.48%)
Oct 13, 2010
8.457
8.478
8.414
8.451
732,264
+0.03(+0.35%)
Oct 12, 2010
8.407
8.438
8.339
8.421
755,919
-0.01(-0.09%)
Oct 11, 2010
8.440
8.448
8.417
8.429
1,238,458
-0.01(-0.09%)
Oct 08, 2010
8.437
8.459
8.420
8.437
189,874
+0.01(+0.11%)
Oct 07, 2010
8.520
8.520
8.398
8.428
429,210
-0.07(-0.84%)
Oct 06, 2010
8.501
8.526
8.471
8.499
242,339
-0.02(-0.22%)
Oct 05, 2010
8.395
8.526
8.395
8.518
337,366
+0.20(+2.40%)
Oct 04, 2010
8.395
8.440
8.293
8.318
554,854
-0.11(-1.32%)
Oct 01, 2010
8.429
8.468
8.378
8.429
636,488
+0.02(+0.20%)
Sep 30, 2010
8.453
8.485
8.376
8.412
2,448,184
+0.00(+0.02%)
Sep 29, 2010
8.385
8.443
8.356
8.410
445,569
-0.01(-0.15%)
Sep 28, 2010
8.310
8.429
8.245
8.423
323,941
+0.13(+1.52%)
Sep 27, 2010
8.378
8.378
8.273
8.296
627,187
-0.07(-0.86%)
Sep 24, 2010
8.270
8.368
8.268
8.368
1,516,539
+0.19(+2.31%)
Sep 23, 2010
8.197
8.275
8.165
8.179
413,088
-0.07(-0.89%)
Sep 22, 2010
8.265
8.317
8.216
8.253
329,840
-0.02(-0.28%)
Sep 21, 2010
8.295
8.329
8.267
8.276
554,066
-0.03(-0.41%)
Sep 20, 2010
8.197
8.318
8.184
8.310
2,088,194
+0.12(+1.51%)
Sep 17, 2010
8.187
8.245
8.159
8.187
438,754
-0.01(-0.10%)
Sep 15, 2010
8.064
8.207
8.058
8.195
317,971
+0.10(+1.25%)
Sep 14, 2010
8.004
8.128
7.976
8.093
237,715
+0.06(+0.78%)
Sep 13, 2010
8.001
8.066
8.001
8.031
243,742
+0.08(+1.02%)
Sep 10, 2010
7.891
7.965
7.868
7.950
163,991
+0.07(+0.89%)
Sep 09, 2010
7.862
7.904
7.852
7.880
700,309
+0.09(+1.14%)
Sep 08, 2010
7.812
7.843
7.784
7.791
443,987
-0.01(-0.08%)
Sep 07, 2010
7.864
7.864
7.797
7.797
128,865
-0.10(-1.27%)
Sep 03, 2010
7.847
7.899
7.831
7.897
285,395
+0.12(+1.53%)
Sep 02, 2010
7.680
7.778
7.669
7.778
335,381
+0.10(+1.32%)
Sep 01, 2010
7.574
7.695
7.574
7.677
359,861
+0.20(+2.69%)
Aug 31, 2010
7.475
7.544
7.453
7.475
4,483
-0.08(-1.05%)
Aug 30, 2010
7.649
7.653
7.555
7.555
662,755
-0.13(-1.69%)
Aug 27, 2010
7.684
7.686
7.500
7.684
1,504,939
+0.10(+1.25%)
Aug 26, 2010
7.624
7.649
7.536
7.589
2,756,067
-0.02(-0.33%)
Aug 25, 2010
7.463
7.641
7.446
7.614
3,424,383
+0.08(+1.04%)
Aug 24, 2010
7.706
7.706
7.517
7.536
1,314,533
-0.35(-4.38%)
Aug 23, 2010
7.945
8.019
7.875
7.881
1,223,195
-0.05(-0.64%)
Aug 20, 2010
7.973
7.973
7.836
7.932
348,671
-0.07(-0.91%)
Aug 19, 2010
8.148
8.154
7.981
8.004
624,568
-0.19(-2.32%)
Aug 18, 2010
8.147
8.256
8.114
8.195
286,349
+0.03(+0.40%)
Aug 17, 2010
8.053
8.184
8.025
8.162
426,552
+0.17(+2.17%)
Aug 16, 2010
7.978
8.026
7.931
7.989
385,777
-0.04(-0.45%)
Aug 13, 2010
8.025
8.079
8.025
8.025
338,545
-0.06(-0.70%)
Aug 12, 2010
7.981
8.120
7.978
8.081
1,237,408
-0.04(-0.44%)
Aug 11, 2010
8.189
8.217
8.114
8.117
411,327
-0.21(-2.53%)
Aug 10, 2010
8.289
8.376
8.251
8.328
410,244
-0.05(-0.61%)
Aug 09, 2010
8.385
8.392
8.312
8.379
498,917
+0.02(+0.28%)
Aug 06, 2010
8.356
8.357
8.234
8.356
211,075
-0.03(-0.37%)
Aug 05, 2010
8.374
8.410
8.348
8.387
66,946
-0.03(-0.41%)
Aug 04, 2010
8.334
8.431
8.320
8.421
254,791
+0.11(+1.28%)
Aug 03, 2010
8.314
8.368
8.262
8.315
144,526
+0.03(+0.32%)
Aug 02, 2010
8.289
8.337
8.240
8.289
596,020
+0.11(+1.32%)
Jul 30, 2010
8.181
8.204
8.009
8.181
899,779
+0.06(+0.75%)
Jul 29, 2010
8.225
8.243
8.075
8.120
657,657
-0.05(-0.65%)
Jul 28, 2010
8.287
8.335
8.173
8.173
142,502
-0.13(-1.58%)
Jul 27, 2010
8.449
8.449
8.271
8.304
198,201
-0.10(-1.15%)
Jul 26, 2010
8.318
8.426
8.318
8.401
285,375
+0.07(+0.79%)
Jul 23, 2010
8.209
8.335
8.181
8.335
257,820
+0.08(+1.02%)
Jul 22, 2010
8.204
8.331
8.204
8.251
725,302
+0.13(+1.63%)
Jul 21, 2010
8.428
8.428
8.109
8.118
459,474
-0.27(-3.25%)
Jul 20, 2010
8.257
8.396
8.211
8.391
2,444,078
+0.01(+0.16%)
Jul 19, 2010
8.431
8.431
8.344
8.378
532,980
-0.00(-0.06%)
Jul 16, 2010
8.382
8.606
8.373
8.382
199,027
-0.27(-3.07%)
Jul 15, 2010
8.682
8.682
8.562
8.648
346,980
-0.00(-0.05%)
Jul 14, 2010
8.520
8.665
8.520
8.652
140,971
+0.02(+0.29%)
Jul 13, 2010
8.585
8.646
8.527
8.627
525,172
+0.15(+1.73%)
Jul 12, 2010
8.492
8.519
8.453
8.481
851,836
-0.04(-0.49%)
Jul 09, 2010
8.523
8.523
8.457
8.523
114,799
+0.02(+0.29%)
Jul 08, 2010
8.577
8.577
8.427
8.498
447,945
+0.03(+0.33%)
Jul 07, 2010
8.314
8.478
8.267
8.470
4,583,155
+0.19(+2.26%)
Jul 06, 2010
8.312
8.422
8.251
8.282
640,568
+0.01(+0.15%)
Jul 02, 2010
8.270
8.318
8.238
8.270
508,141
+0.02(+0.28%)
Jul 01, 2010
8.320
8.340
8.073
8.246
792,979
-0.09(-1.10%)
Jun 30, 2010
8.378
8.472
8.337
8.339
423,106
-0.06(-0.73%)
Jun 29, 2010
8.488
8.538
8.360
8.400
2,287,017
-0.19(-2.19%)
Jun 25, 2010
8.588
8.600
8.488
8.588
437,537
+0.09(+1.05%)
Jun 24, 2010
8.591
8.591
8.499
8.499
178,006
-0.11(-1.31%)
Jun 23, 2010
8.680
8.680
8.554
8.612
450,206
-0.08(-0.90%)
Jun 22, 2010
8.833
8.916
8.690
8.690
157,125
-0.15(-1.69%)
Jun 21, 2010
8.938
8.943
8.799
8.839
156,228
-0.02(-0.19%)
Jun 18, 2010
8.855
8.885
8.802
8.855
413,031
+0.01(+0.12%)
Jun 17, 2010
8.835
8.907
8.765
8.844
295,047
+0.01(+0.16%)
Jun 16, 2010
8.726
8.855
8.674
8.830
271,937
+0.06(+0.71%)
Jun 15, 2010
8.591
8.777
8.591
8.768
817,562
+0.13(+1.48%)
Jun 14, 2010
8.677
8.723
8.629
8.640
107,530
+0.02(+0.25%)
Jun 11, 2010
8.468
8.618
8.468
8.618
201,826
+0.10(+1.23%)
Jun 10, 2010
8.443
8.518
8.437
8.513
252,081
+0.17(+1.99%)
Jun 09, 2010
8.437
8.468
8.326
8.347
572,692
-0.00(-0.05%)
Jun 08, 2010
8.348
8.367
8.248
8.351
1,857,153
+0.01(+0.09%)
Jun 07, 2010
8.476
8.479
8.343
8.343
405,838
-0.12(-1.46%)
Jun 04, 2010
8.467
8.654
8.439
8.467
845,623
-0.32(-3.68%)
Jun 03, 2010
8.785
8.804
8.729
8.790
768,402
+0.08(+0.90%)
Jun 02, 2010
8.602
8.723
8.505
8.712
303,425
+0.20(+2.32%)
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.