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
High Income Securities Fund
(NY:
PCF
)
6.830
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 29, 2009
2.138
2.153
2.121
2.153
239,444
+0.00(+0.00%)
May 28, 2009
2.135
2.156
2.103
2.153
196,308
+0.02(+0.83%)
May 27, 2009
2.135
2.145
2.096
2.135
199,073
+0.00(+0.17%)
May 26, 2009
2.192
2.192
2.114
2.131
106,524
-0.06(-2.91%)
May 22, 2009
2.192
2.238
2.156
2.195
58,414
+0.05(+2.32%)
May 21, 2009
2.209
2.224
2.121
2.145
96,651
-0.02(-0.82%)
May 20, 2009
2.142
2.184
2.138
2.163
48,889
+0.02(+0.99%)
May 19, 2009
2.170
2.170
2.106
2.142
113,066
+0.01(+0.50%)
May 18, 2009
2.089
2.131
2.089
2.131
93,058
+0.08(+3.99%)
May 15, 2009
2.082
2.128
2.050
2.050
107,658
-0.02(-1.20%)
May 14, 2009
2.078
2.094
2.039
2.074
160,363
-0.01(-0.51%)
May 13, 2009
2.121
2.121
2.085
2.085
73,109
-0.04(-1.84%)
May 12, 2009
2.092
2.124
2.074
2.124
92,870
+0.03(+1.35%)
May 11, 2009
2.057
2.110
2.053
2.096
153,252
+0.04(+1.73%)
May 08, 2009
2.067
2.089
2.042
2.060
123,334
-0.00(-0.00%)
May 07, 2009
2.110
2.124
2.042
2.060
144,735
-0.01(-0.51%)
May 06, 2009
2.121
2.121
2.064
2.071
102,256
-0.05(-2.18%)
May 05, 2009
2.117
2.131
2.057
2.117
114,344
+0.05(+2.41%)
May 04, 2009
2.103
2.106
2.050
2.067
123,013
+0.00(+0.17%)
May 01, 2009
2.071
2.082
2.042
2.064
80,055
+0.04(+2.11%)
Apr 30, 2009
2.010
2.071
2.010
2.021
128,393
-0.02(-0.87%)
Apr 29, 2009
2.007
2.082
2.007
2.039
116,946
+0.04(+1.77%)
Apr 28, 2009
2.007
2.007
1.978
2.003
111,560
-0.00(-0.18%)
Apr 27, 2009
2.003
2.057
1.975
2.007
138,471
+0.00(+0.18%)
Apr 24, 2009
2.007
2.042
1.975
2.003
75,798
-0.00(-0.00%)
Apr 23, 2009
2.003
2.007
1.975
2.003
74,446
+0.02(+1.26%)
Apr 22, 2009
2.007
2.078
1.964
1.978
85,432
-0.01(-0.54%)
Apr 21, 2009
2.018
2.032
1.936
1.989
102,610
+0.01(+0.36%)
Apr 20, 2009
2.010
2.010
1.947
1.982
39,081
-0.01(-0.71%)
Apr 17, 2009
1.957
2.067
1.936
1.996
108,351
+0.09(+4.46%)
Apr 16, 2009
1.922
1.968
1.911
1.911
103,770
-0.02(-1.28%)
Apr 15, 2009
1.932
1.939
1.918
1.936
237,321
+0.00(+0.18%)
Apr 14, 2009
1.915
1.936
1.915
1.932
59,053
-0.00(-0.18%)
Apr 13, 2009
1.939
1.996
1.900
1.936
124,136
+0.02(+0.93%)
Apr 09, 2009
1.918
1.926
1.851
1.918
71,983
+0.06(+3.25%)
Apr 08, 2009
1.936
1.936
1.840
1.858
76,077
-0.02(-0.95%)
Apr 07, 2009
1.861
1.886
1.847
1.875
36,863
+0.04(+2.13%)
Apr 06, 2009
1.890
1.897
1.829
1.836
74,689
-0.03(-1.52%)
Apr 03, 2009
1.893
1.897
1.861
1.865
87,583
-0.03(-1.69%)
Apr 02, 2009
1.883
1.904
1.860
1.897
106,743
+0.03(+1.52%)
Apr 01, 2009
1.868
1.890
1.861
1.868
79,097
-0.01(-0.75%)
Mar 31, 2009
1.883
1.890
1.872
1.883
66,116
+0.05(+2.71%)
Mar 30, 2009
1.897
1.907
1.776
1.833
134,949
-0.06(-3.01%)
Mar 26, 2009
1.822
1.890
1.806
1.890
158,592
+0.09(+4.91%)
Mar 25, 2009
1.794
1.836
1.741
1.801
141,746
+0.05(+2.86%)
Mar 24, 2009
1.847
1.847
1.741
1.751
260,769
-0.01(-0.40%)
Mar 23, 2009
1.758
1.836
1.741
1.758
121,870
+0.02(+1.43%)
Mar 20, 2009
1.794
1.794
1.709
1.733
109,412
-0.05(-2.98%)
Mar 19, 2009
1.744
1.819
1.772
1.787
145,805
+0.06(+3.29%)
Mar 18, 2009
1.744
1.744
1.680
1.730
105,628
-0.02(-1.22%)
Mar 17, 2009
1.858
1.911
1.623
1.751
216,989
-0.05(-2.95%)
Mar 16, 2009
1.847
1.943
1.804
1.804
111,808
-0.04(-2.31%)
Mar 13, 2009
1.829
1.865
1.772
1.847
0
+0.04(+1.96%)
Mar 12, 2009
1.634
1.812
1.634
1.812
1,127,974
+0.15(+8.74%)
Mar 11, 2009
1.790
1.790
1.666
1.666
203,276
-0.07(-3.89%)
Mar 10, 2009
1.563
1.769
1.563
1.733
205,154
+0.21(+13.49%)
Mar 09, 2009
1.531
1.584
1.478
1.527
209,703
-0.04(-2.49%)
Mar 06, 2009
1.630
1.659
1.563
1.566
0
-0.09(-5.53%)
Mar 05, 2009
1.776
1.780
1.602
1.658
100,682
-0.12(-6.64%)
Mar 04, 2009
1.677
1.875
1.677
1.776
96,608
-0.02(-1.19%)
Mar 02, 2009
1.900
1.901
1.748
1.797
119,851
-0.05(-2.69%)
Feb 27, 2009
1.804
1.950
1.804
1.847
0
-0.05(-2.80%)
Feb 26, 2009
1.776
1.947
1.755
1.900
158,097
+0.16(+9.41%)
Feb 25, 2009
1.879
1.879
1.691
1.737
192,530
-0.07(-3.74%)
Feb 24, 2009
1.634
1.807
1.632
1.804
169,529
+0.13(+8.09%)
Feb 23, 2009
1.662
1.710
1.627
1.669
268,343
-0.06(-3.69%)
Feb 20, 2009
1.673
1.737
1.630
1.733
0
-0.11(-5.79%)
Feb 19, 2009
1.868
1.922
1.808
1.840
134,046
-0.06(-3.36%)
Feb 18, 2009
1.975
2.010
1.865
1.904
180,785
-0.07(-3.77%)
Feb 17, 2009
2.032
2.033
1.925
1.978
110,209
-0.07(-3.30%)
Feb 13, 2009
2.106
2.110
2.039
2.046
0
-0.04(-2.04%)
Feb 12, 2009
2.064
2.096
2.035
2.089
89,846
+0.02(+1.20%)
Feb 11, 2009
2.032
2.074
2.014
2.064
36,032
+0.06(+3.01%)
Feb 10, 2009
2.110
2.149
2.000
2.003
78,985
-0.14(-6.47%)
Feb 09, 2009
2.142
2.142
2.085
2.142
75,626
+0.02(+1.17%)
Feb 06, 2009
2.099
2.117
2.092
2.117
0
+0.02(+0.85%)
Feb 05, 2009
2.057
2.113
2.054
2.099
136,140
+0.02(+0.85%)
Feb 04, 2009
2.046
2.082
2.046
2.082
72,473
+0.04(+1.91%)
Feb 03, 2009
2.032
2.042
1.971
2.042
158,865
+0.04(+1.77%)
Feb 02, 2009
1.986
2.007
1.978
2.007
83,337
+0.02(+0.89%)
Jan 30, 2009
1.986
2.000
1.946
1.989
0
+0.02(+0.90%)
Jan 29, 2009
2.000
2.025
1.872
1.971
202,567
+0.01(+0.73%)
Jan 28, 2009
2.007
2.025
1.929
1.957
182,052
-0.06(-2.99%)
Jan 27, 2009
2.010
2.018
1.982
2.018
115,183
+0.03(+1.43%)
Jan 26, 2009
1.971
2.014
1.911
1.989
98,221
+0.02(+1.19%)
Jan 23, 2009
1.971
2.007
1.920
1.966
0
-0.04(-2.05%)
Jan 22, 2009
1.883
2.007
1.883
2.007
107,337
+0.07(+3.67%)
Jan 21, 2009
1.986
1.986
1.844
1.936
88,162
+0.01(+0.65%)
Jan 20, 2009
1.989
2.000
1.918
1.923
81,763
-0.01(-0.65%)
Jan 16, 2009
1.961
2.025
1.904
1.936
0
+0.04(+1.87%)
Jan 15, 2009
1.964
1.971
1.819
1.900
247,802
-0.02(-0.93%)
Jan 14, 2009
2.060
2.060
1.911
1.918
304,384
-0.10(-5.10%)
Jan 13, 2009
2.057
2.110
1.975
2.021
224,022
+0.02(+0.89%)
Jan 12, 2009
2.032
2.103
2.003
2.003
88,165
-0.03(-1.40%)
Jan 09, 2009
1.918
2.078
1.904
2.032
185,444
+0.15(+7.92%)
Jan 08, 2009
1.854
1.932
1.844
1.883
140,329
-0.01(-0.75%)
Jan 07, 2009
1.986
1.989
1.893
1.897
169,327
-0.09(-4.64%)
Jan 06, 2009
2.000
2.071
1.971
1.989
203,983
-0.04(-1.75%)
Jan 05, 2009
1.968
2.032
1.954
2.025
185,630
+0.07(+3.82%)
Jan 02, 2009
1.794
2.021
1.794
1.950
0
+0.17(+9.80%)
Jan 01, 2009
1.783
1.875
1.776
1.776
0
+0.00(+0.00%)
Dec 31, 2008
1.783
1.875
1.776
1.776
177,635
+0.01(+0.40%)
Dec 30, 2008
1.758
1.794
1.755
1.769
200,706
+0.01(+0.61%)
Dec 29, 2008
1.741
1.794
1.698
1.758
265,235
+0.04(+2.48%)
Dec 26, 2008
1.741
1.840
1.709
1.716
0
-0.04(-2.23%)
Dec 24, 2008
1.794
1.829
1.741
1.755
185,329
-0.02(-1.20%)
Dec 23, 2008
1.741
1.812
1.691
1.776
234,816
+0.01(+0.81%)
Dec 22, 2008
1.769
1.780
1.723
1.762
212,778
+0.08(+4.64%)
Dec 19, 2008
1.684
1.744
1.655
1.684
267,121
+0.11(+6.76%)
Dec 18, 2008
1.524
1.620
1.513
1.577
229,478
+0.05(+3.02%)
Dec 17, 2008
1.538
1.563
1.531
1.531
275,628
-0.03(-1.82%)
Dec 16, 2008
1.517
1.581
1.517
1.559
239,464
+0.05(+3.05%)
Dec 15, 2008
1.517
1.613
1.513
1.513
171,604
+0.00(+0.24%)
Dec 12, 2008
1.453
1.557
1.442
1.510
0
-0.04(-2.52%)
Dec 11, 2008
1.520
1.563
1.510
1.549
237,786
-0.05(-3.33%)
Dec 10, 2008
1.598
1.652
1.563
1.602
169,090
-0.04(-2.59%)
Dec 09, 2008
1.662
1.705
1.602
1.645
111,174
-0.09(-5.12%)
Dec 08, 2008
1.730
1.772
1.709
1.733
105,583
+0.00(+0.21%)
Dec 05, 2008
1.723
1.794
1.641
1.730
0
-0.03(-1.62%)
Dec 04, 2008
1.691
1.758
1.687
1.758
100,516
+0.04(+2.07%)
Dec 03, 2008
1.701
1.765
1.695
1.723
96,231
+0.01(+0.62%)
Dec 02, 2008
1.741
1.844
1.669
1.712
135,144
+0.01(+0.84%)
Dec 01, 2008
1.719
1.808
1.673
1.698
183,448
-0.09(-5.16%)
Nov 28, 2008
1.758
1.829
1.758
1.790
103,720
+0.03(+1.82%)
Nov 26, 2008
1.819
1.819
1.730
1.758
196,027
-0.06(-3.32%)
Nov 25, 2008
1.815
1.833
1.701
1.819
173,465
+0.09(+4.92%)
Nov 24, 2008
1.623
1.787
1.616
1.733
263,078
+0.17(+10.91%)
Nov 21, 2008
1.705
1.737
1.495
1.563
289,229
-0.20(-11.29%)
Nov 20, 2008
1.648
1.797
1.641
1.762
289,784
+0.05(+3.04%)
Nov 19, 2008
1.947
1.947
1.705
1.710
367,657
-0.17(-8.83%)
Nov 18, 2008
1.883
1.950
1.812
1.875
134,769
-0.04(-2.04%)
Nov 17, 2008
1.936
1.961
1.865
1.915
270,975
+0.04(+2.08%)
Nov 14, 2008
1.804
1.915
1.804
1.875
0
+0.05(+2.52%)
Nov 13, 2008
1.844
1.929
1.812
1.829
198,943
-0.01(-0.77%)
Nov 12, 2008
1.883
1.950
1.829
1.844
156,985
-0.08(-4.24%)
Nov 11, 2008
1.883
1.971
1.851
1.925
173,592
+0.04(+2.07%)
Nov 10, 2008
1.993
2.030
1.886
1.886
184,611
-0.09(-4.32%)
Nov 07, 2008
2.060
2.060
1.961
1.971
0
-0.09(-4.48%)
Nov 06, 2008
2.103
2.220
2.060
2.064
462,453
-0.00(-0.17%)
Nov 05, 2008
2.096
2.142
2.064
2.067
212,122
-0.17(-7.41%)
Nov 04, 2008
2.170
2.341
2.113
2.233
500,557
+0.11(+4.94%)
Nov 03, 2008
2.238
2.391
2.078
2.128
824,158
+0.05(+2.39%)
Oct 31, 2008
2.025
2.103
1.993
2.078
0
+0.16(+8.13%)
Oct 30, 2008
2.021
2.078
1.904
1.922
280,170
+0.02(+0.93%)
Oct 29, 2008
1.936
2.167
1.836
1.904
511,962
+0.05(+2.49%)
Oct 28, 2008
1.868
1.950
1.819
1.858
473,083
-0.01(-0.57%)
Oct 27, 2008
1.829
2.010
1.826
1.868
851,894
+0.08(+4.57%)
Oct 24, 2008
1.847
1.858
1.776
1.787
0
-0.09(-4.73%)
Oct 23, 2008
1.893
1.918
1.790
1.875
172,286
-0.06(-3.12%)
Oct 22, 2008
1.929
1.954
1.897
1.936
79,145
-0.02(-0.91%)
Oct 21, 2008
1.918
1.989
1.915
1.954
227,783
-0.01(-0.43%)
Oct 20, 2008
2.071
2.078
1.918
1.962
349,862
+0.02(+0.99%)
Oct 17, 2008
1.875
1.954
1.875
1.943
0
+0.05(+2.43%)
Oct 16, 2008
1.858
2.025
1.858
1.897
335,774
+0.03(+1.71%)
Oct 15, 2008
1.947
1.947
1.833
1.865
365,548
-0.05(-2.78%)
Oct 14, 2008
1.865
1.993
1.840
1.918
338,060
+0.18(+10.20%)
Oct 13, 2008
1.634
1.741
1.602
1.741
453,925
+0.39(+28.95%)
Oct 10, 2008
1.421
1.492
1.332
1.350
0
-0.16(-10.80%)
Oct 09, 2008
1.755
1.768
1.513
1.513
196,621
-0.28(-15.64%)
Oct 08, 2008
1.669
1.844
1.449
1.794
649,378
+0.09(+5.21%)
Oct 07, 2008
1.776
1.879
1.687
1.705
175,205
-0.09(-4.95%)
Oct 06, 2008
1.915
1.964
1.780
1.794
234,362
-0.26(-12.48%)
Oct 03, 2008
2.050
2.074
2.046
2.050
0
+0.00(+0.18%)
Oct 02, 2008
2.177
2.177
1.964
2.046
103,019
-0.07(-3.19%)
Oct 01, 2008
2.121
2.121
2.080
2.113
101,890
+0.02(+0.85%)
Sep 30, 2008
2.060
2.167
2.053
2.096
389,430
-0.06(-2.64%)
Sep 29, 2008
2.202
2.216
1.883
2.153
215,787
-0.09(-3.81%)
Sep 26, 2008
2.231
2.258
2.195
2.238
0
-0.02(-1.10%)
Sep 25, 2008
2.188
2.270
2.188
2.263
79,736
+0.11(+5.29%)
Sep 24, 2008
2.188
2.213
2.142
2.149
123,184
-0.08(-3.66%)
Sep 23, 2008
2.188
2.237
2.181
2.231
77,766
+0.01(+0.48%)
Sep 22, 2008
2.234
2.273
2.220
2.220
101,940
-0.02(-1.11%)
Sep 19, 2008
2.145
2.309
2.145
2.245
0
+0.12(+5.69%)
Sep 18, 2008
2.018
2.273
1.776
2.124
326,455
+0.04(+1.87%)
Sep 17, 2008
2.163
2.195
2.084
2.085
145,707
-0.16(-7.12%)
Sep 16, 2008
2.355
2.355
2.174
2.245
188,138
-0.12(-4.96%)
Sep 15, 2008
2.337
2.408
2.288
2.362
249,641
-0.10(-3.90%)
Sep 12, 2008
2.408
2.465
2.408
2.458
0
+0.01(+0.44%)
Sep 11, 2008
2.447
2.469
2.426
2.447
39,135
-0.02(-0.72%)
Sep 10, 2008
2.458
2.465
2.398
2.465
154,166
-0.00(-0.14%)
Sep 09, 2008
2.504
2.508
2.462
2.469
111,391
-0.06(-2.39%)
Sep 08, 2008
2.522
2.557
2.508
2.529
74,323
+0.03(+1.28%)
Sep 05, 2008
2.529
2.529
2.490
2.497
0
-0.02(-0.85%)
Sep 04, 2008
2.536
2.557
2.511
2.518
119,547
-0.03(-1.25%)
Sep 03, 2008
2.557
2.611
2.546
2.550
76,552
-0.03(-1.10%)
Sep 02, 2008
2.607
2.611
2.579
2.579
57,715
-0.01(-0.41%)
Aug 29, 2008
2.575
2.614
2.575
2.589
0
-0.00(-0.14%)
Aug 28, 2008
2.533
2.621
2.533
2.593
55,731
+0.03(+1.11%)
Aug 27, 2008
2.621
2.625
2.508
2.565
112,619
+0.00(+0.00%)
Aug 26, 2008
2.526
2.572
2.526
2.565
74,590
+0.05(+1.98%)
Aug 25, 2008
2.536
2.639
2.515
2.515
116,445
-0.01(-0.56%)
Aug 22, 2008
2.504
2.550
2.504
2.529
0
-0.04(-1.52%)
Aug 21, 2008
2.522
2.707
2.490
2.568
252,425
+0.05(+1.83%)
Aug 20, 2008
2.504
2.540
2.504
2.522
99,165
+0.00(+0.00%)
Aug 19, 2008
2.518
2.522
2.504
2.522
76,324
+0.02(+0.71%)
Aug 18, 2008
2.533
2.554
2.504
2.504
143,342
-0.04(-1.40%)
Aug 15, 2008
2.554
2.565
2.540
2.540
0
+0.01(+0.28%)
Aug 14, 2008
2.518
2.554
2.517
2.533
79,024
+0.00(+0.14%)
Aug 13, 2008
2.518
2.536
2.515
2.529
72,507
-0.00(-0.14%)
Aug 12, 2008
2.518
2.621
2.515
2.533
188,766
-0.00(-0.14%)
Aug 11, 2008
2.629
2.629
2.511
2.536
178,510
-0.01(-0.28%)
Aug 08, 2008
2.511
2.568
2.511
2.543
84,078
+0.03(+1.13%)
Aug 07, 2008
2.579
2.579
2.511
2.515
115,333
-0.10(-3.80%)
Aug 06, 2008
2.607
2.621
2.575
2.614
52,158
-0.01(-0.54%)
Aug 05, 2008
2.575
2.646
2.575
2.629
51,955
+0.05(+2.07%)
Aug 04, 2008
2.593
2.605
2.575
2.575
35,041
-0.02(-0.68%)
Aug 01, 2008
2.682
2.682
2.511
2.593
58,033
-0.04(-1.48%)
Jul 31, 2008
2.625
2.664
2.604
2.632
66,634
+0.04(+1.51%)
Jul 30, 2008
2.593
2.629
2.593
2.593
59,300
-0.03(-1.01%)
Jul 29, 2008
2.620
2.657
2.582
2.620
118,618
+0.04(+1.72%)
Jul 28, 2008
2.593
2.611
2.575
2.575
106,566
-0.02(-0.68%)
Jul 25, 2008
2.579
2.607
2.575
2.593
128,432
+0.01(+0.27%)
Jul 24, 2008
2.579
2.597
2.554
2.586
119,212
-0.00(-0.16%)
Jul 23, 2008
2.540
2.607
2.529
2.590
138,925
+0.04(+1.42%)
Jul 22, 2008
2.522
2.579
2.515
2.554
94,291
-0.02(-0.66%)
Jul 21, 2008
2.511
2.597
2.508
2.571
118,829
+0.03(+1.23%)
Jul 18, 2008
2.529
2.579
2.501
2.540
106,146
+0.01(+0.42%)
Jul 17, 2008
2.522
2.561
2.515
2.529
101,532
+0.02(+0.99%)
Jul 16, 2008
2.526
2.636
2.501
2.504
138,761
+0.00(+0.14%)
Jul 15, 2008
2.660
2.728
2.501
2.501
287,309
-0.13(-4.99%)
Jul 14, 2008
2.565
2.682
2.543
2.632
175,867
+0.08(+3.06%)
Jul 11, 2008
2.557
2.579
2.526
2.554
107,791
-0.02(-0.83%)
Jul 10, 2008
2.611
2.611
2.568
2.575
66,074
-0.02(-0.96%)
Jul 09, 2008
2.589
2.621
2.586
2.600
51,308
-0.01(-0.54%)
Jul 08, 2008
2.607
2.618
2.550
2.614
102,366
+0.01(+0.27%)
Jul 07, 2008
2.646
2.646
2.575
2.607
77,681
-0.01(-0.54%)
Jul 04, 2008
2.646
2.646
2.621
2.621
46,862
+0.00(+0.00%)
Jul 03, 2008
2.646
2.646
2.621
2.621
46,862
-0.03(-1.07%)
Jul 02, 2008
2.700
2.703
2.646
2.650
106,892
-0.05(-1.84%)
Jul 01, 2008
2.732
2.732
2.664
2.700
56,384
-0.02(-0.91%)
Jun 30, 2008
2.685
2.728
2.682
2.724
99,956
+0.00(+0.00%)
Jun 27, 2008
2.739
2.742
2.700
2.724
122,255
-0.02(-0.65%)
Jun 26, 2008
2.781
2.799
2.742
2.742
41,671
-0.04(-1.40%)
Jun 25, 2008
2.781
2.810
2.753
2.781
113,959
+0.00(+0.00%)
Jun 24, 2008
2.788
2.803
2.760
2.781
117,444
+0.01(+0.38%)
Jun 23, 2008
2.781
2.788
2.771
2.771
83,430
-0.00(-0.13%)
Jun 20, 2008
2.799
2.813
2.771
2.774
85,648
-0.04(-1.26%)
Jun 19, 2008
2.813
2.842
2.806
2.810
64,891
+0.00(+0.00%)
Jun 18, 2008
2.820
2.835
2.810
2.810
36,744
+0.00(+0.13%)
Jun 17, 2008
2.820
2.838
2.806
2.806
79,354
-0.03(-1.00%)
Jun 16, 2008
2.827
2.870
2.827
2.835
77,132
+0.01(+0.25%)
Jun 13, 2008
2.831
2.831
2.813
2.827
41,370
-0.02(-0.75%)
Jun 12, 2008
2.614
2.859
2.614
2.849
80,651
+0.04(+1.52%)
Jun 11, 2008
2.838
2.877
2.806
2.806
68,028
-0.02(-0.63%)
Jun 10, 2008
2.831
2.835
2.817
2.824
182,181
-0.03(-1.12%)
Jun 09, 2008
2.884
2.891
2.856
2.856
48,307
-0.01(-0.50%)
Jun 06, 2008
2.856
2.874
2.849
2.870
54,213
+0.01(+0.50%)
Jun 05, 2008
2.863
2.874
2.852
2.856
62,059
-0.01(-0.50%)
Jun 04, 2008
2.874
2.878
2.852
2.870
90,004
-0.00(-0.12%)
Jun 03, 2008
2.874
2.930
2.870
2.874
138,632
+0.01(+0.25%)
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.