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
Rex American Resources Corp
(NY:
REX
)
46.75
-0.02 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
5.550
5.660
5.500
5.600
75,255
+0.06(+1.14%)
May 29, 2008
5.400
5.617
5.390
5.537
141,603
+0.16(+3.04%)
May 28, 2008
5.423
5.453
5.237
5.373
168,258
+0.01(+0.19%)
May 27, 2008
5.333
5.553
5.290
5.363
182,967
-0.01(-0.19%)
May 26, 2008
5.367
5.400
5.260
5.373
0
+0.00(+0.00%)
May 23, 2008
5.367
5.400
5.260
5.373
127,620
-0.01(-0.19%)
May 22, 2008
5.377
5.463
5.317
5.383
111,246
+0.04(+0.69%)
May 21, 2008
5.433
5.530
5.323
5.347
169,881
-0.12(-2.25%)
May 20, 2008
5.437
5.520
5.383
5.470
159,141
+0.02(+0.37%)
May 19, 2008
5.537
5.657
5.347
5.450
277,938
-0.05(-0.97%)
May 16, 2008
5.413
5.587
5.313
5.503
123,189
+0.09(+1.66%)
May 15, 2008
5.527
5.527
5.383
5.413
110,268
-0.08(-1.52%)
May 14, 2008
5.377
5.567
5.350
5.497
111,738
+0.12(+2.23%)
May 13, 2008
5.473
5.503
5.350
5.377
172,956
-0.10(-1.77%)
May 12, 2008
5.273
5.560
5.273
5.473
154,038
+0.16(+3.08%)
May 09, 2008
5.260
5.400
5.237
5.310
160,959
+0.05(+0.89%)
May 08, 2008
5.240
5.340
5.173
5.263
685,140
-0.03(-0.63%)
May 07, 2008
5.360
5.360
5.267
5.297
267,486
-0.08(-1.49%)
May 06, 2008
5.307
5.390
5.243
5.377
238,398
+0.05(+0.88%)
May 05, 2008
5.350
5.377
5.207
5.330
348,558
-0.05(-0.99%)
May 02, 2008
5.333
5.403
5.283
5.383
158,523
+0.05(+0.94%)
May 01, 2008
5.420
5.480
5.307
5.333
357,012
-0.06(-1.17%)
Apr 30, 2008
5.393
5.513
5.353
5.397
172,314
-0.02(-0.43%)
Apr 29, 2008
5.567
5.613
5.390
5.420
343,437
-0.20(-3.56%)
Apr 28, 2008
5.693
5.693
5.580
5.620
161,241
-0.04(-0.65%)
Apr 25, 2008
5.433
5.707
5.433
5.657
263,418
+0.18(+3.35%)
Apr 24, 2008
5.420
5.730
5.280
5.473
576,804
+0.06(+1.11%)
Apr 23, 2008
5.467
5.520
5.340
5.413
164,715
-0.12(-2.11%)
Apr 22, 2008
5.667
5.673
5.413
5.530
408,840
-0.14(-2.41%)
Apr 21, 2008
5.547
5.700
5.520
5.667
301,029
+0.11(+1.98%)
Apr 18, 2008
5.733
5.837
5.553
5.557
244,875
-0.15(-2.57%)
Apr 17, 2008
5.533
5.730
5.530
5.703
269,379
+0.16(+2.89%)
Apr 16, 2008
5.743
5.743
5.507
5.543
349,146
-0.22(-3.82%)
Apr 15, 2008
5.747
5.820
5.643
5.763
224,778
+0.02(+0.29%)
Apr 14, 2008
5.677
5.997
5.530
5.747
291,846
+0.01(+0.17%)
Apr 11, 2008
5.980
5.997
5.647
5.737
207,900
-0.30(-4.97%)
Apr 10, 2008
5.790
6.073
5.637
6.037
283,575
+0.20(+3.49%)
Apr 09, 2008
6.117
6.183
5.787
5.833
337,500
-0.32(-5.15%)
Apr 08, 2008
6.090
6.240
5.910
6.150
753,156
+0.09(+1.49%)
Apr 07, 2008
6.287
6.287
6.047
6.060
297,000
-0.14(-2.26%)
Apr 04, 2008
6.330
6.333
6.040
6.200
331,800
-0.11(-1.80%)
Apr 03, 2008
6.067
6.357
5.830
6.313
605,850
+0.29(+4.76%)
Apr 02, 2008
6.527
6.790
5.977
6.027
989,001
-0.65(-9.78%)
Apr 01, 2008
6.693
6.843
6.533
6.680
451,500
+0.12(+1.88%)
Mar 31, 2008
6.450
6.610
6.450
6.557
305,100
+0.05(+0.82%)
Mar 28, 2008
6.593
6.733
6.470
6.503
2,468,100
-0.14(-2.06%)
Mar 27, 2008
6.930
7.003
6.583
6.640
2,017,701
-0.15(-2.26%)
Mar 26, 2008
6.607
6.887
6.483
6.793
3,130,500
+0.11(+1.60%)
Mar 25, 2008
6.740
7.050
6.607
6.687
4,072,095
-0.11(-1.57%)
Mar 24, 2008
6.190
6.980
6.190
6.793
3,775,800
+0.63(+10.22%)
Mar 21, 2008
6.410
6.467
5.980
6.163
3,189,000
+0.00(+0.00%)
Mar 20, 2008
6.410
6.467
5.980
6.163
3,189,000
-0.28(-4.35%)
Mar 19, 2008
6.255
6.747
6.203
6.443
3,446,550
+0.19(+2.98%)
Mar 18, 2008
6.133
6.370
6.080
6.257
4,279,500
+0.15(+2.51%)
Mar 17, 2008
6.083
6.310
6.007
6.103
4,247,868
-0.16(-2.61%)
Mar 14, 2008
6.147
6.300
6.100
6.267
6,645,186
+0.06(+0.97%)
Mar 13, 2008
6.163
6.300
5.840
6.207
5,878,200
-0.06(-0.90%)
Mar 12, 2008
5.943
6.300
5.943
6.263
3,396,000
+0.20(+3.24%)
Mar 11, 2008
5.733
6.187
5.717
6.067
4,497,600
+0.38(+6.74%)
Mar 10, 2008
5.743
5.827
5.483
5.683
3,259,200
-0.04(-0.76%)
Mar 07, 2008
5.580
5.760
5.557
5.727
127,200
+0.04(+0.70%)
Mar 06, 2008
5.763
5.860
5.673
5.687
73,200
-0.13(-2.23%)
Mar 05, 2008
5.767
5.927
5.687
5.817
199,800
+0.03(+0.58%)
Mar 04, 2008
5.770
5.863
5.667
5.783
142,500
-0.05(-0.86%)
Mar 03, 2008
6.183
6.213
5.637
5.833
175,200
-0.36(-5.76%)
Feb 29, 2008
6.170
6.193
6.083
6.190
156,300
+0.02(+0.38%)
Feb 28, 2008
6.160
6.253
6.077
6.167
179,400
+0.02(+0.33%)
Feb 27, 2008
6.293
6.300
6.010
6.147
361,200
-0.17(-2.64%)
Feb 26, 2008
6.090
6.327
6.090
6.313
264,000
+0.18(+2.93%)
Feb 25, 2008
6.163
6.350
6.057
6.133
240,900
-0.05(-0.76%)
Feb 22, 2008
6.270
6.293
5.887
6.180
240,900
-0.14(-2.16%)
Feb 21, 2008
6.303
6.400
6.150
6.317
258,600
+0.05(+0.74%)
Feb 20, 2008
5.977
6.360
5.977
6.270
349,701
+0.32(+5.32%)
Feb 19, 2008
6.163
6.183
5.953
5.953
166,500
-0.21(-3.36%)
Feb 18, 2008
6.153
6.203
6.023
6.160
0
+0.00(+0.00%)
Feb 15, 2008
6.153
6.203
6.023
6.160
181,200
-0.01(-0.11%)
Feb 14, 2008
6.327
6.400
6.097
6.167
157,200
-0.18(-2.89%)
Feb 13, 2008
6.060
6.350
6.033
6.350
303,900
+0.32(+5.31%)
Feb 12, 2008
5.817
6.036
5.810
6.030
353,100
+0.20(+3.37%)
Feb 11, 2008
6.010
6.010
5.753
5.833
281,961
-0.11(-1.80%)
Feb 08, 2008
5.940
6.083
5.870
5.940
291,900
+0.00(+0.00%)
Feb 07, 2008
5.787
6.060
5.667
5.940
311,835
+0.14(+2.41%)
Feb 06, 2008
5.920
5.920
5.633
5.800
187,200
-0.10(-1.75%)
Feb 05, 2008
6.053
6.090
5.863
5.903
104,100
-0.18(-2.96%)
Feb 04, 2008
6.220
6.267
6.067
6.083
155,100
-0.14(-2.20%)
Feb 01, 2008
6.303
6.333
6.167
6.220
211,800
+0.04(+0.65%)
Jan 31, 2008
6.120
6.313
6.120
6.180
158,400
+0.06(+0.98%)
Jan 30, 2008
6.253
6.313
6.097
6.120
173,400
-0.13(-2.13%)
Jan 29, 2008
6.217
6.330
6.180
6.253
92,400
+0.09(+1.41%)
Jan 28, 2008
6.067
6.260
5.907
6.167
208,680
+0.14(+2.38%)
Jan 25, 2008
6.290
6.320
5.817
6.023
171,300
-0.23(-3.73%)
Jan 24, 2008
6.117
6.333
6.097
6.257
164,100
+0.12(+2.01%)
Jan 23, 2008
6.013
6.287
5.743
6.133
259,800
+0.00(+0.00%)
Jan 22, 2008
5.923
6.333
5.923
6.133
231,900
-0.04(-0.59%)
Jan 21, 2008
6.233
6.327
6.080
6.170
0
+0.00(+0.00%)
Jan 18, 2008
6.233
6.327
6.080
6.170
260,400
+0.02(+0.38%)
Jan 17, 2008
6.273
6.303
6.030
6.147
233,100
-0.09(-1.39%)
Jan 16, 2008
5.853
6.233
5.853
6.233
385,800
+0.35(+5.95%)
Jan 15, 2008
5.347
6.000
5.243
5.883
501,900
+0.54(+10.04%)
Jan 14, 2008
5.113
5.360
5.113
5.347
273,720
+0.29(+5.67%)
Jan 11, 2008
5.160
5.167
5.000
5.060
378,600
+0.06(+1.20%)
Jan 10, 2008
5.123
5.203
5.000
5.000
186,000
-0.19(-3.66%)
Jan 09, 2008
5.277
5.277
5.063
5.190
63,000
-0.10(-1.89%)
Jan 08, 2008
5.457
5.457
5.250
5.290
77,100
-0.12(-2.22%)
Jan 07, 2008
5.153
5.410
5.077
5.410
147,900
+0.27(+5.32%)
Jan 04, 2008
5.333
5.333
5.043
5.137
113,700
-0.21(-3.93%)
Jan 03, 2008
5.153
5.380
5.150
5.347
144,600
+0.24(+4.63%)
Jan 02, 2008
5.257
5.297
5.007
5.110
64,800
-0.15(-2.79%)
Jan 01, 2008
5.067
5.283
4.993
5.257
0
+0.00(+0.00%)
Dec 31, 2007
5.067
5.283
4.993
5.257
95,475
+0.19(+3.75%)
Dec 28, 2007
5.070
5.170
5.003
5.067
50,100
-0.02(-0.33%)
Dec 27, 2007
5.390
5.433
5.060
5.083
56,700
-0.28(-5.28%)
Dec 26, 2007
5.267
5.400
5.260
5.367
63,900
+0.12(+2.22%)
Dec 24, 2007
5.310
5.380
5.231
5.250
25,800
-0.06(-1.13%)
Dec 21, 2007
5.307
5.400
5.307
5.310
61,500
+0.00(+0.06%)
Dec 20, 2007
5.447
5.500
5.200
5.307
156,300
-0.12(-2.21%)
Dec 19, 2007
5.250
5.450
5.250
5.427
97,500
+0.18(+3.37%)
Dec 18, 2007
5.277
5.360
5.197
5.250
121,200
-0.06(-1.07%)
Dec 17, 2007
5.217
5.387
5.217
5.307
131,850
+0.03(+0.51%)
Dec 14, 2007
4.930
5.437
4.917
5.280
645,090
+0.29(+5.74%)
Dec 13, 2007
4.937
5.033
4.873
4.993
214,800
-0.01(-0.13%)
Dec 12, 2007
5.403
5.440
5.000
5.000
142,800
-0.39(-7.18%)
Dec 11, 2007
5.387
5.563
5.360
5.387
78,600
+0.02(+0.44%)
Dec 10, 2007
5.383
5.413
5.247
5.363
78,000
+0.05(+0.88%)
Dec 07, 2007
5.140
5.407
5.133
5.317
56,700
+0.17(+3.30%)
Dec 06, 2007
5.090
5.193
5.077
5.147
147,300
+0.05(+0.98%)
Dec 05, 2007
5.050
5.167
5.050
5.097
95,100
+0.09(+1.80%)
Dec 04, 2007
4.937
5.017
4.900
5.007
92,400
+0.06(+1.14%)
Dec 03, 2007
5.150
5.237
4.933
4.950
210,300
-0.18(-3.57%)
Nov 30, 2007
5.100
5.370
5.097
5.133
208,800
+0.07(+1.45%)
Nov 29, 2007
5.167
5.383
5.057
5.060
250,500
+0.13(+2.64%)
Nov 28, 2007
4.943
5.153
4.930
4.930
204,507
-0.05(-1.07%)
Nov 27, 2007
5.163
5.330
4.983
4.983
114,600
-0.24(-4.53%)
Nov 26, 2007
5.207
5.557
5.207
5.220
202,500
-0.03(-0.63%)
Nov 23, 2007
5.347
5.347
5.210
5.253
21,000
-0.11(-1.99%)
Nov 21, 2007
5.027
5.390
4.967
5.360
106,200
+0.28(+5.44%)
Nov 20, 2007
5.303
5.303
5.050
5.083
117,000
-0.17(-3.30%)
Nov 19, 2007
5.583
5.623
5.187
5.257
213,000
-0.32(-5.74%)
Nov 16, 2007
5.500
5.577
5.343
5.577
82,200
+0.09(+1.70%)
Nov 15, 2007
5.633
5.633
5.383
5.483
123,900
-0.15(-2.66%)
Nov 14, 2007
5.327
5.633
5.303
5.633
105,900
+0.32(+5.96%)
Nov 13, 2007
5.580
5.657
5.310
5.317
202,500
-0.25(-4.49%)
Nov 12, 2007
5.477
5.770
5.423
5.567
183,900
+0.09(+1.64%)
Nov 09, 2007
5.727
5.747
5.457
5.477
192,300
-0.28(-4.86%)
Nov 08, 2007
5.893
5.893
5.540
5.757
171,900
-0.10(-1.76%)
Nov 07, 2007
6.190
6.207
5.830
5.860
130,500
-0.36(-5.84%)
Nov 06, 2007
6.137
6.297
6.087
6.223
145,800
+0.12(+2.02%)
Nov 05, 2007
6.033
6.177
5.983
6.100
151,200
+0.07(+1.22%)
Nov 02, 2007
6.007
6.197
5.840
6.027
165,000
+0.04(+0.61%)
Nov 01, 2007
5.913
6.063
5.837
5.990
92,400
+0.06(+1.07%)
Oct 31, 2007
5.900
6.067
5.757
5.927
177,600
-0.01(-0.11%)
Oct 30, 2007
5.803
5.953
5.790
5.933
84,600
+0.13(+2.24%)
Oct 29, 2007
5.837
5.923
5.683
5.803
183,300
-0.05(-0.85%)
Oct 26, 2007
5.933
5.933
5.770
5.853
134,700
-0.09(-1.57%)
Oct 25, 2007
5.923
5.967
5.830
5.947
53,700
+0.02(+0.28%)
Oct 24, 2007
5.920
6.073
5.817
5.930
140,700
-0.01(-0.11%)
Oct 23, 2007
5.867
5.937
5.600
5.937
97,800
+0.09(+1.48%)
Oct 22, 2007
5.583
5.947
5.460
5.850
168,000
+0.24(+4.28%)
Oct 19, 2007
6.037
6.037
5.493
5.610
167,100
-0.37(-6.24%)
Oct 18, 2007
5.953
5.990
5.887
5.983
97,800
+0.03(+0.50%)
Oct 17, 2007
5.950
6.037
5.907
5.953
147,900
+0.04(+0.62%)
Oct 16, 2007
5.813
6.003
5.780
5.917
123,900
+0.07(+1.26%)
Oct 15, 2007
5.933
5.970
5.843
5.843
147,600
-0.18(-3.04%)
Oct 12, 2007
6.100
6.110
5.873
6.027
101,700
-0.10(-1.58%)
Oct 11, 2007
6.210
6.210
6.047
6.123
101,100
-0.06(-0.97%)
Oct 10, 2007
6.107
6.197
6.083
6.183
144,600
+0.02(+0.38%)
Oct 09, 2007
6.090
6.170
5.953
6.160
173,700
+0.05(+0.76%)
Oct 08, 2007
6.127
6.200
6.100
6.113
86,100
-0.01(-0.22%)
Oct 05, 2007
6.117
6.183
6.027
6.127
136,800
+0.00(+0.05%)
Oct 04, 2007
6.217
6.263
6.033
6.123
71,100
-0.11(-1.76%)
Oct 03, 2007
6.157
6.447
6.157
6.233
113,700
+0.05(+0.86%)
Oct 02, 2007
6.323
6.330
6.180
6.180
95,100
-0.14(-2.27%)
Oct 01, 2007
6.407
6.407
6.073
6.323
128,100
-0.13(-1.96%)
Sep 28, 2007
6.367
6.547
6.233
6.450
84,900
+0.15(+2.33%)
Sep 27, 2007
6.290
6.380
6.257
6.303
41,100
+0.03(+0.42%)
Sep 26, 2007
6.267
6.370
6.210
6.277
71,100
+0.07(+1.13%)
Sep 25, 2007
6.367
6.367
6.037
6.207
289,200
-0.22(-3.37%)
Sep 24, 2007
6.600
6.637
6.310
6.423
210,600
-0.17(-2.53%)
Sep 21, 2007
6.780
6.780
6.453
6.590
235,500
-0.29(-4.26%)
Sep 20, 2007
7.250
7.347
6.720
6.883
291,900
-0.67(-8.91%)
Sep 19, 2007
7.410
7.560
7.187
7.557
288,300
+0.14(+1.89%)
Sep 18, 2007
7.127
7.417
7.127
7.417
140,700
+0.24(+3.34%)
Sep 17, 2007
7.100
7.353
7.007
7.177
227,400
+0.09(+1.22%)
Sep 14, 2007
7.247
7.247
6.900
7.090
127,200
-0.16(-2.25%)
Sep 13, 2007
7.377
7.467
7.140
7.253
103,500
-0.01(-0.14%)
Sep 12, 2007
7.017
7.417
7.017
7.263
292,800
+0.25(+3.52%)
Sep 11, 2007
6.967
7.037
6.723
7.017
225,900
+0.03(+0.50%)
Sep 10, 2007
6.917
7.100
6.843
6.982
222,600
+0.14(+2.02%)
Sep 07, 2007
6.540
6.913
6.450
6.843
215,400
+0.30(+4.64%)
Sep 06, 2007
6.510
6.583
6.423
6.540
171,900
+0.03(+0.46%)
Sep 05, 2007
6.450
6.613
6.333
6.510
198,300
+0.12(+1.88%)
Sep 04, 2007
6.340
6.467
6.337
6.390
71,700
+0.09(+1.43%)
Aug 31, 2007
6.400
6.413
6.213
6.300
94,200
-0.13(-2.07%)
Aug 30, 2007
6.317
6.517
6.040
6.433
123,600
+0.15(+2.39%)
Aug 29, 2007
6.240
6.397
6.077
6.283
227,700
-0.00(-0.05%)
Aug 28, 2007
6.390
6.390
6.170
6.287
228,600
-0.02(-0.26%)
Aug 27, 2007
6.370
6.577
6.243
6.303
329,400
-0.11(-1.77%)
Aug 24, 2007
6.617
6.617
6.310
6.417
175,200
-0.20(-2.97%)
Aug 23, 2007
6.600
6.700
6.507
6.613
189,600
+0.06(+0.97%)
Aug 22, 2007
6.600
6.747
6.407
6.550
381,000
+0.19(+2.93%)
Aug 21, 2007
6.333
6.693
6.263
6.363
278,400
-0.00(-0.05%)
Aug 20, 2007
6.233
6.580
5.893
6.367
388,500
+0.07(+1.06%)
Aug 17, 2007
6.223
6.457
6.000
6.300
273,900
+0.14(+2.27%)
Aug 16, 2007
6.153
6.417
5.457
6.160
300,600
-0.32(-4.89%)
Aug 15, 2007
6.513
6.583
6.340
6.477
164,400
-0.04(-0.61%)
Aug 14, 2007
6.350
6.663
6.283
6.517
200,400
+0.23(+3.71%)
Aug 13, 2007
6.133
6.863
5.953
6.283
362,400
+0.08(+1.34%)
Aug 10, 2007
5.373
6.250
5.293
6.200
264,900
+0.79(+14.60%)
Aug 09, 2007
5.750
5.830
5.387
5.410
309,300
-0.41(-7.04%)
Aug 08, 2007
6.113
6.113
5.657
5.820
332,700
-0.21(-3.54%)
Aug 07, 2007
6.083
6.127
5.967
6.033
126,300
-0.12(-2.00%)
Aug 06, 2007
6.393
6.587
6.120
6.157
230,100
-0.54(-8.02%)
Aug 03, 2007
6.753
6.873
6.693
6.693
157,500
-0.18(-2.57%)
Aug 02, 2007
6.943
7.000
6.823
6.870
131,100
-0.14(-1.95%)
Aug 01, 2007
6.800
7.140
6.773
7.007
184,800
+0.23(+3.34%)
Jul 31, 2007
6.767
6.800
6.690
6.780
126,900
+0.07(+1.09%)
Jul 30, 2007
6.767
6.807
6.637
6.707
152,100
-0.11(-1.61%)
Jul 27, 2007
6.717
6.907
6.637
6.817
203,700
+0.06(+0.84%)
Jul 26, 2007
6.937
6.947
6.507
6.760
315,300
-0.19(-2.69%)
Jul 25, 2007
7.083
7.157
6.773
6.947
206,100
+0.04(+0.53%)
Jul 24, 2007
6.913
6.913
6.643
6.910
93,900
-0.04(-0.53%)
Jul 23, 2007
7.083
7.110
6.860
6.947
57,000
-0.08(-1.19%)
Jul 20, 2007
7.100
7.173
6.987
7.030
30,600
-0.05(-0.75%)
Jul 19, 2007
7.117
7.167
6.916
7.083
54,000
+0.10(+1.38%)
Jul 18, 2007
6.897
7.010
6.883
6.987
78,000
+0.08(+1.11%)
Jul 17, 2007
6.833
7.040
6.757
6.910
105,900
+0.07(+0.97%)
Jul 16, 2007
6.767
6.967
6.767
6.843
54,000
+0.11(+1.68%)
Jul 13, 2007
6.783
6.800
6.727
6.730
27,900
-0.05(-0.74%)
Jul 12, 2007
6.830
6.840
6.687
6.780
44,700
+0.02(+0.25%)
Jul 11, 2007
6.833
6.833
6.717
6.763
50,400
-0.06(-0.93%)
Jul 10, 2007
6.797
6.937
6.797
6.827
75,600
+0.04(+0.54%)
Jul 09, 2007
6.833
6.833
6.727
6.790
122,700
-0.02(-0.34%)
Jul 06, 2007
6.530
6.830
6.530
6.813
75,000
+0.24(+3.60%)
Jul 05, 2007
6.567
6.830
6.533
6.577
165,000
+0.00(+0.05%)
Jul 03, 2007
6.673
6.740
6.573
6.573
86,700
-0.04(-0.60%)
Jul 02, 2007
6.613
6.667
6.610
6.613
327,600
+0.00(+0.05%)
Jun 29, 2007
6.630
6.663
6.603
6.610
57,000
-0.02(-0.30%)
Jun 28, 2007
6.670
6.670
6.603
6.630
55,500
-0.04(-0.60%)
Jun 27, 2007
6.580
6.783
6.580
6.670
97,500
+0.09(+1.42%)
Jun 26, 2007
6.533
6.663
6.533
6.577
99,600
+0.10(+1.54%)
Jun 25, 2007
6.500
6.533
6.447
6.477
177,000
-0.02(-0.26%)
Jun 22, 2007
6.467
6.550
6.443
6.493
438,300
-0.03(-0.51%)
Jun 21, 2007
6.590
6.610
6.467
6.527
110,700
-0.03(-0.41%)
Jun 20, 2007
6.413
6.570
6.400
6.553
164,100
+0.14(+2.18%)
Jun 19, 2007
6.290
6.433
6.250
6.413
285,000
+0.12(+1.96%)
Jun 18, 2007
6.157
6.290
6.157
6.290
196,200
+0.13(+2.17%)
Jun 15, 2007
6.000
6.220
5.983
6.157
179,700
+0.13(+2.16%)
Jun 14, 2007
6.017
6.083
5.970
6.027
213,000
+0.03(+0.50%)
Jun 13, 2007
5.883
6.027
5.853
5.997
461,700
+0.10(+1.70%)
Jun 12, 2007
5.923
5.987
5.840
5.897
114,600
-0.03(-0.45%)
Jun 11, 2007
5.853
5.967
5.837
5.923
207,600
+0.10(+1.78%)
Jun 08, 2007
5.750
5.867
5.750
5.820
115,500
+0.10(+1.81%)
Jun 07, 2007
5.667
5.833
5.583
5.717
311,100
-0.12(-2.00%)
Jun 06, 2007
5.780
5.997
5.700
5.833
153,000
+0.07(+1.27%)
Jun 05, 2007
5.883
5.993
5.610
5.760
289,800
+0.00(+0.06%)
Jun 04, 2007
5.733
5.867
5.650
5.757
212,100
+0.06(+1.05%)
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.