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
Nokia Corp ADR
(NY:
NOK
)
3.910
UNCHANGED
Streaming Delayed 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
5.684
5.711
5.614
5.635
22,139,774
+0.01(+0.25%)
May 23, 2011
5.607
5.656
5.559
5.621
24,493,396
-0.14(-2.41%)
May 20, 2011
5.899
5.899
5.753
5.760
31,966,718
-0.17(-2.81%)
May 19, 2011
5.905
5.933
5.857
5.926
19,136,912
-0.03(-0.47%)
May 18, 2011
5.933
5.968
5.899
5.954
26,200,774
+0.02(+0.35%)
May 17, 2011
5.940
5.978
5.892
5.933
26,437,538
-0.03(-0.58%)
May 16, 2011
5.996
6.048
5.926
5.968
62,254,188
+0.05(+0.82%)
May 13, 2011
5.975
5.982
5.843
5.919
22,534,534
-0.08(-1.39%)
May 12, 2011
5.989
6.023
5.919
6.002
17,074,220
+0.02(+0.35%)
May 11, 2011
6.030
6.068
5.941
5.982
29,929,754
-0.08(-1.26%)
May 10, 2011
5.829
6.100
5.878
6.058
58,432,628
+0.23(+3.92%)
May 09, 2011
5.850
5.885
5.788
5.829
23,502,960
-0.02(-0.36%)
May 06, 2011
5.954
5.982
5.808
5.850
27,389,102
-0.02(-0.35%)
May 05, 2011
5.895
5.933
5.833
5.871
60,090,296
-0.09(-1.51%)
May 04, 2011
6.141
6.148
5.926
5.961
72,322,352
-0.10(-1.59%)
May 03, 2011
6.057
6.102
6.024
6.057
30,587,464
+0.05(+0.76%)
May 02, 2011
6.024
6.031
6.005
6.011
25,682,578
+0.01(+0.11%)
Apr 29, 2011
6.063
6.063
5.953
6.005
32,519,940
-0.02(-0.32%)
Apr 28, 2011
6.050
6.129
5.998
6.024
44,690,284
+0.05(+0.87%)
Apr 27, 2011
5.875
6.018
5.836
5.972
54,978,320
+0.21(+3.61%)
Apr 26, 2011
5.634
5.810
5.621
5.764
43,761,596
+0.12(+2.07%)
Apr 25, 2011
5.608
5.706
5.602
5.647
21,668,164
+0.03(+0.58%)
Apr 21, 2011
5.732
5.738
5.504
5.615
67,550,304
+0.03(+0.47%)
Apr 20, 2011
5.549
5.641
5.536
5.589
38,590,200
+0.18(+3.25%)
Apr 19, 2011
5.432
5.452
5.374
5.413
27,861,810
-0.05(-0.95%)
Apr 18, 2011
5.452
5.510
5.393
5.465
39,922,280
-0.17(-3.00%)
Apr 15, 2011
5.576
5.654
5.563
5.634
19,726,686
-0.01(-0.23%)
Apr 14, 2011
5.615
5.667
5.595
5.647
25,217,998
-0.08(-1.36%)
Apr 13, 2011
5.777
5.777
5.628
5.725
45,391,500
+0.05(+0.80%)
Apr 12, 2011
5.823
5.829
5.654
5.680
48,162,196
-0.20(-3.32%)
Apr 11, 2011
5.914
5.933
5.849
5.875
25,726,712
+0.01(+0.11%)
Apr 08, 2011
5.894
5.907
5.842
5.868
21,706,668
+0.03(+0.56%)
Apr 07, 2011
5.855
5.914
5.803
5.836
34,980,040
-0.03(-0.55%)
Apr 06, 2011
5.738
5.894
5.732
5.868
57,745,332
+0.16(+2.85%)
Apr 05, 2011
5.693
5.751
5.673
5.706
48,859,816
+0.03(+0.57%)
Apr 04, 2011
5.608
5.686
5.589
5.673
31,513,652
+0.11(+1.99%)
Apr 01, 2011
5.491
5.589
5.439
5.563
37,895,164
+0.03(+0.47%)
Mar 31, 2011
5.563
5.595
5.536
5.536
28,445,724
-0.07(-1.28%)
Mar 30, 2011
5.608
5.608
5.608
5.608
22,570,034
-0.04(-0.69%)
Mar 29, 2011
5.628
5.673
5.582
5.647
24,576,314
-0.04(-0.69%)
Mar 28, 2011
5.654
5.725
5.634
5.686
47,603,324
+0.25(+4.67%)
Mar 25, 2011
5.465
5.491
5.406
5.432
24,613,962
-0.07(-1.18%)
Mar 24, 2011
5.484
5.523
5.452
5.497
25,996,610
+0.05(+0.84%)
Mar 23, 2011
5.354
5.471
5.328
5.452
17,719,912
+0.00(+0.00%)
Mar 22, 2011
5.471
5.478
5.397
5.452
22,090,026
-0.01(-0.24%)
Mar 21, 2011
5.419
5.465
5.413
5.465
22,969,440
+0.08(+1.45%)
Mar 18, 2011
5.413
5.432
5.361
5.387
30,894,576
+0.17(+3.24%)
Mar 17, 2011
5.257
5.289
5.205
5.218
22,273,694
+0.08(+1.65%)
Mar 16, 2011
5.231
5.289
5.075
5.133
64,529,188
-0.11(-2.11%)
Mar 15, 2011
5.211
5.400
5.198
5.244
88,903,728
-0.16(-2.89%)
Mar 14, 2011
5.361
5.400
5.328
5.400
29,328,328
-0.12(-2.24%)
Mar 11, 2011
5.413
5.543
5.406
5.523
20,556,284
+0.06(+1.07%)
Mar 10, 2011
5.530
5.556
5.452
5.465
30,347,176
-0.13(-2.33%)
Mar 09, 2011
5.589
5.641
5.563
5.595
37,061,896
+0.06(+1.06%)
Mar 08, 2011
5.452
5.569
5.406
5.536
34,008,216
+0.11(+2.04%)
Mar 07, 2011
5.536
5.536
5.400
5.426
37,198,916
-0.10(-1.77%)
Mar 04, 2011
5.556
5.563
5.465
5.523
30,428,700
-0.10(-1.85%)
Mar 03, 2011
5.686
5.699
5.563
5.628
27,040,276
-0.02(-0.35%)
Mar 02, 2011
5.595
5.680
5.589
5.647
25,881,450
+0.04(+0.70%)
Mar 01, 2011
5.680
5.732
5.608
5.608
33,185,038
-0.01(-0.12%)
Feb 28, 2011
5.647
5.660
5.589
5.615
20,682,266
-0.01(-0.23%)
Feb 25, 2011
5.637
5.654
5.569
5.628
47,193,368
+0.01(+0.23%)
Feb 24, 2011
5.634
5.693
5.569
5.615
51,102,412
+0.03(+0.58%)
Feb 23, 2011
5.667
5.693
5.491
5.582
77,550,776
-0.19(-3.27%)
Feb 22, 2011
5.777
5.810
5.732
5.771
69,570,448
-0.21(-3.48%)
Feb 18, 2011
5.940
5.992
5.907
5.979
38,153,820
+0.07(+1.21%)
Feb 17, 2011
5.888
5.920
5.849
5.907
36,206,568
-0.01(-0.22%)
Feb 16, 2011
5.959
5.966
5.868
5.920
63,801,168
+0.02(+0.33%)
Feb 15, 2011
5.764
5.940
5.751
5.901
85,879,024
+0.15(+2.60%)
Feb 14, 2011
5.862
5.868
5.719
5.751
154,063,136
-0.34(-5.56%)
Feb 11, 2011
7.078
6.337
5.914
6.089
312,384,864
-0.99(-13.97%)
Feb 10, 2011
7.631
7.352
7.007
7.078
91,519,864
-0.55(-7.25%)
Feb 09, 2011
7.407
7.644
7.404
7.631
92,011,448
+0.29(+3.99%)
Feb 08, 2011
7.303
7.365
7.254
7.339
18,275,536
-0.01(-0.09%)
Feb 07, 2011
7.313
7.397
7.293
7.345
34,216,608
+0.15(+2.08%)
Feb 04, 2011
7.195
7.202
7.098
7.195
28,313,808
-0.08(-1.16%)
Feb 03, 2011
7.293
7.293
7.163
7.280
40,091,704
-0.10(-1.41%)
Feb 02, 2011
7.248
7.456
7.221
7.384
75,173,272
+0.33(+4.61%)
Feb 01, 2011
6.883
7.085
6.877
7.059
43,462,732
+0.10(+1.40%)
Jan 31, 2011
6.912
6.994
6.864
6.961
23,356,624
+0.08(+1.23%)
Jan 28, 2011
6.916
7.091
6.864
6.877
53,848,840
+0.01(+0.09%)
Jan 27, 2011
6.890
6.942
6.766
6.870
78,262,216
-0.11(-1.58%)
Jan 26, 2011
6.890
6.994
6.877
6.981
49,632,172
+0.09(+1.32%)
Jan 25, 2011
6.909
6.916
6.747
6.890
35,381,932
-0.21(-2.93%)
Jan 24, 2011
6.968
7.111
6.961
7.098
34,323,808
+0.08(+1.21%)
Jan 21, 2011
6.987
7.078
6.890
7.013
42,692,848
+0.20(+2.86%)
Jan 20, 2011
6.753
6.870
6.740
6.818
32,974,884
+0.13(+1.95%)
Jan 19, 2011
6.818
6.818
6.636
6.688
41,649,888
-0.25(-3.56%)
Jan 18, 2011
7.026
7.065
6.903
6.935
35,175,380
-0.21(-3.00%)
Jan 14, 2011
7.052
7.163
7.046
7.150
19,323,536
+0.07(+1.01%)
Jan 13, 2011
7.156
7.169
7.039
7.078
25,496,466
+0.08(+1.12%)
Jan 12, 2011
6.909
7.020
6.896
7.000
17,993,652
+0.20(+2.97%)
Jan 11, 2011
6.786
6.812
6.734
6.799
15,947,980
+0.05(+0.77%)
Jan 10, 2011
6.747
6.779
6.691
6.747
22,474,808
-0.09(-1.33%)
Jan 07, 2011
6.890
6.909
6.779
6.838
24,165,020
-0.05(-0.76%)
Jan 06, 2011
6.968
6.974
6.838
6.890
23,856,098
-0.05(-0.66%)
Jan 05, 2011
6.922
7.004
6.909
6.935
36,241,596
-0.13(-1.84%)
Jan 04, 2011
7.049
7.065
6.870
7.065
46,201,920
+0.13(+1.88%)
Jan 03, 2011
6.883
6.987
6.864
6.935
23,630,186
+0.22(+3.29%)
Dec 31, 2010
6.662
6.750
6.662
6.714
10,860,177
+0.05(+0.78%)
Dec 30, 2010
6.668
6.682
6.649
6.662
11,342,346
-0.01(-0.19%)
Dec 29, 2010
6.642
6.695
6.636
6.675
9,021,752
+0.05(+0.79%)
Dec 28, 2010
6.652
6.662
6.603
6.623
8,580,035
-0.03(-0.39%)
Dec 27, 2010
6.623
6.662
6.603
6.649
8,282,324
-0.02(-0.29%)
Dec 23, 2010
6.642
6.688
6.623
6.668
8,335,598
-0.01(-0.10%)
Dec 22, 2010
6.665
6.760
6.649
6.675
27,118,960
+0.05(+0.69%)
Dec 21, 2010
6.525
6.668
6.519
6.629
33,123,444
+0.19(+2.93%)
Dec 20, 2010
6.460
6.473
6.408
6.441
11,004,538
-0.02(-0.30%)
Dec 17, 2010
6.499
6.506
6.382
6.460
17,326,182
+0.01(+0.20%)
Dec 16, 2010
6.415
6.454
6.376
6.447
16,014,002
+0.03(+0.51%)
Dec 15, 2010
6.460
6.499
6.395
6.415
23,665,596
-0.06(-0.90%)
Dec 14, 2010
6.402
6.493
6.376
6.473
25,754,758
-0.01(-0.10%)
Dec 13, 2010
6.454
6.538
6.428
6.480
18,894,234
+0.10(+1.53%)
Dec 10, 2010
6.337
6.395
6.330
6.382
20,687,898
+0.03(+0.51%)
Dec 09, 2010
6.506
6.516
6.324
6.350
60,524,348
-0.21(-3.27%)
Dec 08, 2010
6.551
6.590
6.519
6.564
30,540,892
+0.03(+0.50%)
Dec 07, 2010
6.642
6.649
6.525
6.532
35,883,204
+0.12(+1.83%)
Dec 06, 2010
6.421
6.473
6.350
6.415
28,131,818
-0.09(-1.40%)
Dec 03, 2010
6.473
6.551
6.447
6.506
29,869,460
+0.15(+2.35%)
Dec 02, 2010
6.181
6.366
6.174
6.356
26,334,708
+0.11(+1.77%)
Dec 01, 2010
6.181
6.285
6.176
6.246
30,723,010
+0.24(+4.01%)
Nov 30, 2010
5.920
6.076
5.907
6.005
33,948,084
-0.07(-1.18%)
Nov 29, 2010
6.044
6.076
5.979
6.076
30,886,968
-0.14(-2.20%)
Nov 26, 2010
6.194
6.220
6.187
6.213
9,126,624
-0.05(-0.83%)
Nov 24, 2010
6.220
6.265
6.265
6.265
25,778,444
+0.04(+0.63%)
Nov 23, 2010
6.272
6.307
6.220
6.226
64,558,492
-0.27(-4.20%)
Nov 22, 2010
6.447
6.512
6.408
6.499
33,119,544
-0.08(-1.28%)
Nov 19, 2010
6.571
6.584
6.512
6.584
43,621,464
-0.12(-1.84%)
Nov 18, 2010
6.662
6.721
6.571
6.708
55,864,760
+0.10(+1.48%)
Nov 17, 2010
6.551
6.642
6.538
6.610
37,561,288
+0.05(+0.79%)
Nov 16, 2010
6.623
6.636
6.447
6.558
55,736,200
-0.19(-2.80%)
Nov 15, 2010
6.747
6.766
6.695
6.747
13,814,050
+0.06(+0.88%)
Nov 12, 2010
6.799
6.877
6.642
6.688
43,930,668
-0.19(-2.74%)
Nov 11, 2010
6.838
6.890
6.779
6.877
26,171,770
-0.12(-1.67%)
Nov 10, 2010
6.942
7.007
6.851
6.994
30,339,368
+0.05(+0.75%)
Nov 09, 2010
7.039
7.078
6.903
6.942
20,116,324
+0.08(+1.23%)
Nov 08, 2010
6.857
6.942
6.831
6.857
28,901,408
-0.15(-2.14%)
Nov 05, 2010
6.987
7.013
6.916
7.007
24,457,342
+0.02(+0.28%)
Nov 04, 2010
7.065
7.072
6.935
6.987
48,178,140
+0.10(+1.51%)
Nov 03, 2010
6.896
6.903
6.753
6.883
45,539,100
+0.00(+0.00%)
Nov 02, 2010
6.877
6.929
6.844
6.883
29,939,268
+0.08(+1.15%)
Nov 01, 2010
6.844
6.870
6.727
6.805
45,283,492
-0.16(-2.24%)
Oct 29, 2010
7.020
7.078
6.903
6.961
45,909,420
-0.21(-2.99%)
Oct 28, 2010
7.111
7.189
7.078
7.176
31,368,724
+0.16(+2.32%)
Oct 27, 2010
7.033
7.111
6.968
7.013
38,534,580
-0.19(-2.62%)
Oct 25, 2010
7.248
7.267
7.182
7.202
40,164,460
+0.01(+0.09%)
Oct 22, 2010
7.306
7.306
7.189
7.195
42,659,040
-0.14(-1.86%)
Oct 21, 2010
7.391
7.560
7.208
7.332
138,822,352
+0.29(+4.06%)
Oct 20, 2010
6.896
7.059
6.890
7.046
45,023,148
+0.15(+2.17%)
Oct 19, 2010
6.890
6.968
6.831
6.896
32,008,378
-0.22(-3.11%)
Oct 18, 2010
7.117
7.182
7.085
7.117
32,545,606
+0.04(+0.55%)
Oct 15, 2010
7.143
7.150
6.994
7.078
40,579,348
-0.05(-0.73%)
Oct 14, 2010
7.228
7.235
7.078
7.130
41,120,316
-0.19(-2.58%)
Oct 13, 2010
7.287
7.371
7.254
7.319
42,337,564
+0.23(+3.21%)
Oct 12, 2010
7.033
7.130
6.974
7.091
25,359,110
-0.04(-0.55%)
Oct 11, 2010
7.143
7.150
7.059
7.130
36,810,788
+0.08(+1.20%)
Oct 08, 2010
7.046
7.059
6.942
7.046
24,704,934
+0.08(+1.12%)
Oct 07, 2010
6.974
6.987
6.864
6.968
1,268
+0.16(+2.29%)
Oct 06, 2010
6.864
6.877
6.773
6.812
26,154,234
+0.05(+0.67%)
Oct 05, 2010
6.688
6.799
6.655
6.766
3,996
+0.23(+3.48%)
Oct 04, 2010
6.610
6.629
6.493
6.538
24,367,920
-0.17(-2.52%)
Oct 01, 2010
6.708
6.734
6.610
6.708
35,098,372
+0.18(+2.79%)
Sep 30, 2010
6.577
6.642
6.434
6.525
68,293,600
+0.14(+2.14%)
Sep 29, 2010
6.389
6.402
6.324
6.389
24,272,438
-0.03(-0.41%)
Sep 28, 2010
6.369
6.415
6.285
6.415
1,537
+0.03(+0.51%)
Sep 27, 2010
6.415
6.434
6.327
6.382
48,944,456
-0.16(-2.48%)
Sep 24, 2010
6.454
6.568
6.434
6.545
30,292,672
+0.20(+3.18%)
Sep 23, 2010
6.389
6.467
6.291
6.343
1,537
-0.12(-1.91%)
Sep 22, 2010
6.490
6.525
6.415
6.467
41,391,236
+0.05(+0.71%)
Sep 21, 2010
6.454
6.473
6.324
6.421
3,381
-0.26(-3.89%)
Sep 20, 2010
6.568
6.695
6.551
6.682
25,413,886
+0.20(+3.11%)
Sep 17, 2010
6.480
6.545
6.421
6.480
28,978,100
+0.01(+0.10%)
Sep 15, 2010
6.382
6.473
6.356
6.473
32,658,394
+0.01(+0.10%)
Sep 14, 2010
6.480
6.506
6.324
6.467
15,217
-0.12(-1.88%)
Sep 13, 2010
6.603
6.629
6.545
6.590
31,684,150
+0.12(+1.91%)
Sep 10, 2010
6.629
6.636
6.428
6.467
99,144,688
+0.12(+1.84%)
Sep 09, 2010
6.447
6.451
6.311
6.350
4,764
+0.04(+0.62%)
Sep 08, 2010
6.359
6.389
6.291
6.311
461
+0.15(+2.43%)
Sep 07, 2010
6.018
6.265
6.149
6.161
2,416
+0.14(+2.38%)
Sep 03, 2010
5.972
6.024
5.927
6.018
23,059,964
+0.14(+2.32%)
Sep 02, 2010
5.842
5.894
5.816
5.881
605
+0.09(+1.57%)
Sep 01, 2010
5.732
5.842
5.699
5.790
31,382,958
+0.23(+4.09%)
Aug 31, 2010
5.556
5.592
5.510
5.563
8,684
-0.02(-0.29%)
Aug 30, 2010
5.602
5.634
5.569
5.579
13,440,178
-0.06(-0.98%)
Aug 27, 2010
5.634
5.654
5.530
5.634
27,653,080
-0.04(-0.69%)
Aug 26, 2010
5.686
5.738
5.641
5.673
17,042,848
+0.01(+0.11%)
Aug 25, 2010
5.602
5.686
5.576
5.667
307
-0.03(-0.57%)
Aug 24, 2010
5.719
5.745
5.634
5.699
53,607
-0.10(-1.68%)
Aug 23, 2010
5.855
5.910
5.797
5.797
20,457,976
-0.12(-1.98%)
Aug 20, 2010
5.901
5.959
5.881
5.914
23,640,434
-0.02(-0.33%)
Aug 19, 2010
5.979
5.979
5.862
5.933
307
+0.10(+1.79%)
Aug 18, 2010
5.836
5.836
5.790
5.829
1,921
+0.03(+0.45%)
Aug 17, 2010
5.816
5.836
5.758
5.803
40,633,536
+0.04(+0.68%)
Aug 16, 2010
5.771
5.797
5.706
5.764
33,003,804
+0.00(+0.00%)
Aug 13, 2010
5.764
5.881
5.764
5.764
23,824,138
-0.13(-2.21%)
Aug 12, 2010
5.790
5.907
5.777
5.894
31,353,872
-0.01(-0.11%)
Aug 11, 2010
5.933
5.966
5.881
5.901
31,146,180
-0.25(-4.02%)
Aug 10, 2010
6.148
6.246
6.096
6.148
153
-0.08(-1.36%)
Aug 09, 2010
6.200
6.252
6.181
6.233
12,232,141
+0.04(+0.63%)
Aug 06, 2010
6.194
6.246
6.135
6.194
25,826,604
-0.08(-1.24%)
Aug 05, 2010
6.187
6.272
6.174
6.272
26,014,176
+0.05(+0.84%)
Aug 04, 2010
6.278
6.278
6.187
6.220
7,685
-0.08(-1.24%)
Aug 03, 2010
6.324
6.330
6.220
6.298
461
+0.03(+0.52%)
Aug 02, 2010
6.252
6.285
6.194
6.265
39,431,196
+0.08(+1.26%)
Jul 30, 2010
5.992
6.239
5.933
6.187
46,914,696
+0.19(+3.15%)
Jul 29, 2010
6.109
6.142
5.972
5.998
34,225,032
-0.03(-0.43%)
Jul 28, 2010
6.031
6.069
5.998
6.024
23,869,350
-0.04(-0.64%)
Jul 27, 2010
6.135
6.155
6.028
6.063
18,241,666
-0.07(-1.17%)
Jul 26, 2010
6.102
6.148
6.037
6.135
23,221,574
+0.01(+0.11%)
Jul 23, 2010
5.998
6.168
5.959
6.129
43,580,504
+0.16(+2.73%)
Jul 22, 2010
5.992
6.044
5.927
5.966
3,904
+0.23(+3.97%)
Jul 21, 2010
5.901
5.907
5.693
5.738
38,412,536
-0.12(-2.11%)
Jul 20, 2010
5.829
5.881
5.771
5.862
153
+0.12(+2.15%)
Jul 19, 2010
5.777
5.816
5.667
5.738
24,171,786
+0.05(+0.92%)
Jul 16, 2010
5.686
5.784
5.667
5.686
36,755,640
-0.08(-1.35%)
Jul 15, 2010
5.771
5.780
5.673
5.764
44,283,668
+0.17(+3.02%)
Jul 14, 2010
5.536
5.608
5.504
5.595
153
+0.03(+0.47%)
Jul 13, 2010
5.510
5.595
5.491
5.569
4,237
+0.15(+2.76%)
Jul 12, 2010
5.432
5.497
5.400
5.419
31,927,378
-0.10(-1.77%)
Jul 09, 2010
5.517
5.523
5.452
5.517
31,025,286
-0.07(-1.17%)
Jul 08, 2010
5.641
5.660
5.504
5.582
44,506
-0.10(-1.83%)
Jul 07, 2010
5.465
5.748
5.452
5.686
60,295,616
+0.23(+4.30%)
Jul 06, 2010
5.595
5.595
5.400
5.452
1,844
-0.03(-0.59%)
Jul 02, 2010
5.484
5.634
5.413
5.484
45,083,468
+0.05(+0.84%)
Jul 01, 2010
5.484
5.484
5.341
5.439
42,985,024
+0.14(+2.58%)
Jun 30, 2010
5.315
5.405
5.283
5.302
5,651
+0.08(+1.62%)
Jun 29, 2010
5.348
5.348
5.205
5.218
55,496
-0.15(-2.79%)
Jun 25, 2010
5.367
5.432
5.348
5.367
48,951,784
-0.10(-1.79%)
Jun 24, 2010
5.530
5.549
5.406
5.465
617
-0.12(-2.10%)
Jun 23, 2010
5.549
5.654
5.510
5.582
40,815,340
+0.05(+0.94%)
Jun 22, 2010
5.595
5.654
5.530
5.530
11,758
-0.13(-2.30%)
Jun 21, 2010
5.771
5.784
5.647
5.660
32,298,400
-0.13(-2.25%)
Jun 18, 2010
5.790
5.836
5.777
5.790
29,335,590
-0.06(-1.00%)
Jun 17, 2010
5.738
5.868
5.693
5.849
2,382
+0.14(+2.51%)
Jun 16, 2010
5.699
5.849
5.693
5.706
203,078,576
-0.68(-10.69%)
Jun 15, 2010
6.343
6.447
6.291
6.389
1,283
+0.25(+4.03%)
Jun 14, 2010
6.272
6.278
6.115
6.142
52,227,808
-0.07(-1.05%)
Jun 11, 2010
6.096
6.220
6.083
6.207
33,463,354
+0.05(+0.74%)
Jun 10, 2010
6.109
6.187
6.057
6.161
1,075
+0.20(+3.38%)
Jun 09, 2010
6.018
6.142
5.920
5.959
89,395,352
-0.36(-5.66%)
Jun 08, 2010
6.109
6.317
6.037
6.317
1,537
+0.25(+4.07%)
Jun 07, 2010
6.233
6.252
6.063
6.070
56,410,864
-0.16(-2.61%)
Jun 04, 2010
6.233
6.434
6.207
6.233
52,564,848
-0.34(-5.15%)
Jun 03, 2010
6.668
6.675
6.525
6.571
27,301,054
-0.03(-0.49%)
Jun 02, 2010
6.525
6.616
6.467
6.603
14,709
+0.08(+1.30%)
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.