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
)
6.820
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.610
3.653
3.598
3.633
118,788
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,616
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.556
3.579
141,769
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,328
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,405
+0.05(+1.44%)
May 17, 2011
3.481
3.492
3.477
3.488
144,811
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,554
-0.01(-0.22%)
May 13, 2011
3.454
3.515
3.450
3.504
128,622
+0.05(+1.57%)
May 12, 2011
3.430
3.450
3.423
3.450
114,953
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.419
3.465
124,156
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,130
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,689
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,274
+0.03(+0.90%)
May 05, 2011
3.430
3.454
3.399
3.454
89,618
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,551
-0.01(-0.22%)
May 03, 2011
3.450
3.454
3.411
3.454
91,431
+0.00(+0.00%)
May 02, 2011
3.442
3.461
3.442
3.454
89,489
+0.02(+0.68%)
Apr 29, 2011
3.399
3.446
3.388
3.430
160,727
+0.03(+1.03%)
Apr 28, 2011
3.403
3.407
3.372
3.395
100,109
+0.01(+0.34%)
Apr 27, 2011
3.395
3.403
3.368
3.384
145,426
+0.00(+0.00%)
Apr 26, 2011
3.376
3.384
3.345
3.384
116,841
+0.03(+0.92%)
Apr 25, 2011
3.345
3.357
3.326
3.353
136,314
+0.01(+0.34%)
Apr 21, 2011
3.337
3.345
3.337
3.342
87,650
-0.00(-0.10%)
Apr 20, 2011
3.322
3.357
3.318
3.345
146,940
+0.04(+1.22%)
Apr 19, 2011
3.301
3.319
3.297
3.305
98,641
+0.00(+0.00%)
Apr 18, 2011
3.309
3.313
3.289
3.305
79,660
-0.01(-0.23%)
Apr 15, 2011
3.316
3.320
3.309
3.313
85,548
+0.00(+0.00%)
Apr 14, 2011
3.289
3.313
3.286
3.313
49,433
+0.03(+0.82%)
Apr 13, 2011
3.286
3.309
3.286
3.286
77,238
-0.02(-0.58%)
Apr 12, 2011
3.289
3.305
3.282
3.305
83,007
+0.00(+0.00%)
Apr 11, 2011
3.297
3.324
3.297
3.305
98,560
-0.02(-0.58%)
Apr 08, 2011
3.343
3.343
3.305
3.324
115,789
-0.01(-0.23%)
Apr 07, 2011
3.297
3.332
3.297
3.332
107,003
+0.02(+0.70%)
Apr 06, 2011
3.286
3.390
3.278
3.309
128,297
+0.03(+0.82%)
Apr 05, 2011
3.266
3.289
3.266
3.282
67,123
+0.00(+0.00%)
Apr 04, 2011
3.282
3.293
3.274
3.282
66,840
-0.00(-0.12%)
Apr 01, 2011
3.301
3.301
3.259
3.286
93,340
+0.03(+0.83%)
Mar 31, 2011
3.247
3.286
3.247
3.259
102,273
+0.00(+0.00%)
Mar 30, 2011
3.263
3.270
3.251
3.259
58,790
+0.00(+0.00%)
Mar 29, 2011
3.251
3.266
3.236
3.259
104,438
+0.01(+0.36%)
Mar 28, 2011
3.239
3.263
3.228
3.247
118,909
+0.01(+0.36%)
Mar 25, 2011
3.216
3.243
3.216
3.236
69,465
+0.01(+0.36%)
Mar 24, 2011
3.224
3.242
3.216
3.224
96,156
+0.00(+0.00%)
Mar 23, 2011
3.216
3.243
3.216
3.224
139,920
-0.02(-0.48%)
Mar 22, 2011
3.259
3.259
3.220
3.239
57,214
-0.01(-0.19%)
Mar 21, 2011
3.219
3.246
3.219
3.246
70,594
+0.04(+1.19%)
Mar 18, 2011
3.184
3.207
3.184
3.207
54,798
+0.03(+0.84%)
Mar 17, 2011
3.188
3.196
3.180
3.180
41,546
+0.00(+0.12%)
Mar 16, 2011
3.188
3.192
3.169
3.177
34,690
-0.02(-0.59%)
Mar 15, 2011
3.177
3.196
3.173
3.195
132,728
-0.04(-1.20%)
Mar 14, 2011
3.203
3.242
3.203
3.234
61,922
+0.00(+0.12%)
Mar 11, 2011
3.223
3.230
3.196
3.230
83,058
+0.01(+0.36%)
Mar 10, 2011
3.230
3.234
3.203
3.219
86,537
-0.02(-0.59%)
Mar 09, 2011
3.226
3.257
3.226
3.238
56,839
-0.01(-0.35%)
Mar 08, 2011
3.215
3.249
3.215
3.249
70,967
+0.02(+0.71%)
Mar 07, 2011
3.226
3.248
3.207
3.226
121,426
-0.01(-0.36%)
Mar 04, 2011
3.242
3.247
3.226
3.238
74,840
-0.03(-0.82%)
Mar 03, 2011
3.238
3.269
3.238
3.265
58,707
+0.02(+0.47%)
Mar 02, 2011
3.230
3.249
3.223
3.249
90,055
+0.02(+0.47%)
Mar 01, 2011
3.276
3.276
3.234
3.234
74,008
-0.01(-0.35%)
Feb 28, 2011
3.215
3.246
3.215
3.246
72,017
+0.01(+0.36%)
Feb 25, 2011
3.188
3.234
3.188
3.234
70,686
+0.03(+0.84%)
Feb 24, 2011
3.215
3.215
3.150
3.207
135,865
+0.02(+0.72%)
Feb 23, 2011
3.223
3.223
3.173
3.184
177,550
-0.03(-1.07%)
Feb 22, 2011
3.219
3.249
3.192
3.219
156,375
-0.05(-1.42%)
Feb 18, 2011
3.280
3.280
3.261
3.265
114,009
-0.01(-0.22%)
Feb 17, 2011
3.249
3.288
3.242
3.272
179,604
-0.03(-1.00%)
Feb 16, 2011
3.248
3.305
3.248
3.305
79,226
+0.05(+1.52%)
Feb 15, 2011
3.279
3.279
3.252
3.256
76,381
-0.03(-0.81%)
Feb 14, 2011
3.241
3.283
3.241
3.283
97,055
+0.02(+0.58%)
Feb 11, 2011
3.248
3.263
3.225
3.263
77,710
+0.02(+0.59%)
Feb 10, 2011
3.210
3.244
3.206
3.244
76,464
+0.02(+0.59%)
Feb 09, 2011
3.222
3.248
3.222
3.225
106,018
-0.02(-0.70%)
Feb 08, 2011
3.218
3.248
3.214
3.248
96,100
+0.01(+0.35%)
Feb 07, 2011
3.206
3.237
3.199
3.237
120,323
+0.00(+0.00%)
Feb 04, 2011
3.210
3.237
3.202
3.237
58,754
+0.02(+0.71%)
Feb 03, 2011
3.206
3.225
3.202
3.214
48,459
-0.00(-0.09%)
Feb 02, 2011
3.229
3.233
3.195
3.217
79,098
-0.00(-0.15%)
Feb 01, 2011
3.241
3.241
3.206
3.222
42,185
+0.02(+0.48%)
Jan 31, 2011
3.195
3.210
3.187
3.206
27,609
+0.02(+0.72%)
Jan 28, 2011
3.222
3.222
3.183
3.183
50,877
-0.03(-0.90%)
Jan 27, 2011
3.183
3.225
3.183
3.212
95,874
+0.01(+0.43%)
Jan 26, 2011
3.183
3.210
3.183
3.199
97,711
-0.01(-0.36%)
Jan 25, 2011
3.168
3.217
3.168
3.210
69,435
+0.02(+0.48%)
Jan 24, 2011
3.183
3.237
3.172
3.195
141,194
+0.01(+0.36%)
Jan 21, 2011
3.183
3.199
3.164
3.183
104,231
+0.03(+0.85%)
Jan 20, 2011
3.187
3.187
3.149
3.157
68,737
-0.04(-1.15%)
Jan 19, 2011
3.186
3.197
3.171
3.193
62,930
+0.02(+0.60%)
Jan 18, 2011
3.220
3.220
3.174
3.174
60,048
-0.03(-1.07%)
Jan 14, 2011
3.201
3.216
3.186
3.209
61,957
+0.00(+0.12%)
Jan 13, 2011
3.193
3.212
3.182
3.205
62,548
+0.01(+0.19%)
Jan 12, 2011
3.174
3.209
3.174
3.199
83,882
+0.01(+0.17%)
Jan 11, 2011
3.167
3.197
3.167
3.193
88,477
+0.01(+0.24%)
Jan 10, 2011
3.167
3.186
3.167
3.186
61,377
+0.01(+0.36%)
Jan 07, 2011
3.171
3.193
3.144
3.174
93,450
-0.02(-0.59%)
Jan 06, 2011
3.178
3.193
3.171
3.193
53,309
-0.01(-0.24%)
Jan 05, 2011
3.167
3.201
3.152
3.201
123,319
+0.03(+0.96%)
Jan 04, 2011
3.182
3.190
3.152
3.171
95,610
-0.02(-0.74%)
Jan 03, 2011
3.231
3.231
3.186
3.194
99,586
+0.02(+0.50%)
Dec 31, 2010
3.163
3.178
3.155
3.178
66,192
+0.03(+1.09%)
Dec 30, 2010
3.174
3.182
3.133
3.144
51,653
-0.01(-0.24%)
Dec 29, 2010
3.144
3.183
3.140
3.152
44,716
+0.01(+0.24%)
Dec 28, 2010
3.193
3.201
3.144
3.144
65,348
-0.04(-1.31%)
Dec 27, 2010
3.186
3.190
3.156
3.186
30,643
+0.02(+0.60%)
Dec 23, 2010
3.155
3.205
3.125
3.167
73,696
+0.03(+0.84%)
Dec 22, 2010
3.144
3.178
3.114
3.140
130,264
+0.00(+0.00%)
Dec 21, 2010
3.099
3.140
3.057
3.140
62,690
+0.05(+1.52%)
Dec 20, 2010
3.127
3.131
3.082
3.093
78,236
-0.04(-1.32%)
Dec 17, 2010
3.105
3.139
3.097
3.135
92,121
+0.03(+0.97%)
Dec 16, 2010
3.040
3.150
3.033
3.105
137,863
+0.07(+2.36%)
Dec 15, 2010
3.010
3.033
3.003
3.033
92,665
+0.02(+0.50%)
Dec 14, 2010
3.037
3.048
2.984
3.018
118,103
-0.02(-0.62%)
Dec 13, 2010
3.135
3.146
3.027
3.037
181,431
-0.10(-3.13%)
Dec 10, 2010
3.176
3.176
3.120
3.135
64,589
-0.04(-1.19%)
Dec 09, 2010
3.150
3.172
3.120
3.172
48,848
+0.02(+0.60%)
Dec 08, 2010
3.206
3.206
3.154
3.154
71,935
-0.05(-1.42%)
Dec 07, 2010
3.203
3.206
3.176
3.199
60,215
-0.01(-0.24%)
Dec 06, 2010
3.222
3.225
3.195
3.206
84,110
-0.01(-0.35%)
Dec 03, 2010
3.210
3.218
3.191
3.218
70,861
+0.02(+0.47%)
Dec 02, 2010
3.229
3.233
3.199
3.203
112,170
-0.02(-0.47%)
Dec 01, 2010
3.240
3.240
3.199
3.218
79,137
+0.02(+0.47%)
Nov 30, 2010
3.206
3.222
3.169
3.203
52,705
+0.00(+0.00%)
Nov 29, 2010
3.195
3.210
3.191
3.203
51,223
-0.01(-0.35%)
Nov 26, 2010
3.188
3.237
3.169
3.214
72,990
+0.02(+0.71%)
Nov 24, 2010
3.165
3.191
3.191
3.191
48,456
+0.03(+0.83%)
Nov 23, 2010
3.142
3.184
3.139
3.165
62,344
-0.00(-0.12%)
Nov 22, 2010
3.150
3.169
3.131
3.169
56,732
+0.03(+0.84%)
Nov 19, 2010
3.131
3.154
3.120
3.142
71,322
+0.02(+0.77%)
Nov 18, 2010
3.066
3.118
3.066
3.118
92,139
+0.05(+1.71%)
Nov 17, 2010
3.032
3.111
3.026
3.066
113,344
+0.03(+1.11%)
Nov 16, 2010
3.114
3.115
2.897
3.032
375,590
-0.14(-4.38%)
Nov 15, 2010
3.171
3.186
3.122
3.171
64,927
+0.01(+0.36%)
Nov 12, 2010
3.189
3.208
3.152
3.159
91,025
-0.03(-1.06%)
Nov 11, 2010
3.235
3.235
3.189
3.193
107,902
-0.09(-2.63%)
Nov 10, 2010
3.265
3.280
3.223
3.280
76,773
+0.00(+0.00%)
Nov 09, 2010
3.235
3.280
3.235
3.280
136,658
+0.03(+0.94%)
Nov 08, 2010
3.223
3.265
3.223
3.249
128,111
+0.02(+0.56%)
Nov 05, 2010
3.193
3.235
3.189
3.231
70,307
+0.03(+0.94%)
Nov 04, 2010
3.178
3.201
3.174
3.201
88,088
+0.02(+0.59%)
Nov 03, 2010
3.174
3.193
3.148
3.182
110,842
-0.00(-0.12%)
Nov 02, 2010
3.220
3.220
3.129
3.186
89,986
-0.02(-0.47%)
Nov 01, 2010
3.257
3.257
3.186
3.201
101,264
-0.01(-0.23%)
Oct 29, 2010
3.216
3.227
3.193
3.208
68,492
+0.02(+0.58%)
Oct 28, 2010
3.261
3.261
3.178
3.190
123,996
-0.06(-1.93%)
Oct 27, 2010
3.257
3.265
3.223
3.253
104,099
+0.03(+0.79%)
Oct 25, 2010
3.220
3.227
3.186
3.227
87,838
+0.02(+0.59%)
Oct 22, 2010
3.201
3.223
3.189
3.208
63,149
+0.01(+0.23%)
Oct 21, 2010
3.193
3.212
3.152
3.201
126,008
+0.00(+0.00%)
Oct 20, 2010
3.159
3.201
3.148
3.201
89,831
+0.05(+1.47%)
Oct 19, 2010
3.128
3.188
3.128
3.154
70,975
-0.01(-0.24%)
Oct 18, 2010
3.173
3.199
3.147
3.162
67,787
-0.00(-0.12%)
Oct 15, 2010
3.165
3.203
3.128
3.165
124,014
+0.00(+0.00%)
Oct 14, 2010
3.151
3.169
3.147
3.165
117,612
+0.02(+0.59%)
Oct 13, 2010
3.121
3.147
3.109
3.147
121,587
+0.02(+0.60%)
Oct 12, 2010
3.121
3.128
3.091
3.128
146,777
-0.01(-0.36%)
Oct 11, 2010
3.124
3.139
3.098
3.139
125,461
+0.00(+0.13%)
Oct 08, 2010
3.135
3.151
3.113
3.135
144,741
-0.02(-0.60%)
Oct 07, 2010
3.132
3.154
3.117
3.154
157,010
+0.01(+0.48%)
Oct 06, 2010
3.151
3.180
3.139
3.139
129,284
-0.02(-0.71%)
Oct 05, 2010
3.162
3.177
3.151
3.162
104,946
-0.00(-0.07%)
Oct 04, 2010
3.229
3.229
3.158
3.164
139,295
-0.05(-1.56%)
Oct 01, 2010
3.214
3.263
3.180
3.214
203,559
-0.01(-0.35%)
Sep 30, 2010
3.188
3.236
3.177
3.225
88,570
+0.04(+1.29%)
Sep 29, 2010
3.177
3.203
3.158
3.184
97,070
-0.01(-0.35%)
Sep 28, 2010
3.136
3.225
3.136
3.195
102,765
+0.04(+1.42%)
Sep 27, 2010
3.203
3.225
3.147
3.151
115,892
-0.03(-0.82%)
Sep 24, 2010
3.210
3.248
3.177
3.177
79,732
-0.04(-1.39%)
Sep 23, 2010
3.192
3.248
3.147
3.221
231,832
+0.01(+0.47%)
Sep 22, 2010
3.151
3.210
3.143
3.207
133,474
+0.06(+2.07%)
Sep 21, 2010
3.156
3.168
3.130
3.142
97,689
+0.00(+0.00%)
Sep 20, 2010
3.164
3.164
3.116
3.142
140,425
+0.00(+0.12%)
Sep 17, 2010
3.138
3.164
3.086
3.138
238,584
-0.01(-0.35%)
Sep 15, 2010
3.138
3.175
3.123
3.149
242,986
-0.02(-0.70%)
Sep 14, 2010
3.153
3.190
3.134
3.171
327,783
+0.00(+0.00%)
Sep 13, 2010
3.112
3.194
3.061
3.171
402,976
+0.10(+3.14%)
Sep 10, 2010
3.078
3.086
3.049
3.075
211,423
-0.00(-0.12%)
Sep 09, 2010
3.060
3.082
3.049
3.078
81,610
+0.01(+0.48%)
Sep 08, 2010
3.060
3.097
3.026
3.064
138,842
+0.01(+0.24%)
Sep 07, 2010
3.101
3.101
3.034
3.056
128,337
-0.04(-1.44%)
Sep 03, 2010
3.093
3.101
3.060
3.101
117,945
+0.05(+1.71%)
Sep 02, 2010
3.064
3.082
3.017
3.049
76,760
+0.01(+0.37%)
Sep 01, 2010
3.067
3.101
3.030
3.038
105,076
-0.00(-0.12%)
Aug 31, 2010
3.026
3.056
3.012
3.041
87,028
+0.05(+1.61%)
Aug 30, 2010
3.067
3.082
2.993
2.993
141,707
-0.06(-2.07%)
Aug 27, 2010
3.056
3.104
3.026
3.056
122,475
-0.01(-0.24%)
Aug 26, 2010
3.071
3.112
3.045
3.064
83,813
+0.03(+0.97%)
Aug 25, 2010
3.093
3.123
3.019
3.034
115,293
-0.04(-1.44%)
Aug 24, 2010
3.116
3.134
3.067
3.078
85,345
-0.03(-0.96%)
Aug 23, 2010
3.116
3.138
3.108
3.108
85,736
+0.01(+0.24%)
Aug 20, 2010
3.093
3.119
3.067
3.101
110,647
-0.01(-0.32%)
Aug 19, 2010
3.081
3.111
3.066
3.111
66,199
+0.04(+1.20%)
Aug 18, 2010
3.040
3.092
3.040
3.074
65,119
+0.03(+0.85%)
Aug 17, 2010
3.029
3.085
3.015
3.048
98,735
+0.02(+0.61%)
Aug 16, 2010
3.063
3.063
3.000
3.029
84,955
-0.02(-0.61%)
Aug 13, 2010
3.048
3.059
2.996
3.048
107,606
+0.04(+1.48%)
Aug 12, 2010
3.066
3.081
3.003
3.003
90,279
-0.06(-2.05%)
Aug 11, 2010
3.074
3.081
3.018
3.066
94,215
-0.03(-1.07%)
Aug 10, 2010
3.100
3.100
3.048
3.100
64,872
-0.00(-0.12%)
Aug 09, 2010
3.088
3.103
3.051
3.103
79,070
+0.04(+1.21%)
Aug 06, 2010
3.066
3.096
3.015
3.066
80,737
+0.03(+0.97%)
Aug 05, 2010
3.059
3.085
3.003
3.037
128,855
-0.04(-1.32%)
Aug 04, 2010
3.055
3.085
3.040
3.077
95,982
+0.03(+0.97%)
Aug 03, 2010
3.077
3.085
3.029
3.048
60,566
-0.03(-0.96%)
Aug 02, 2010
3.129
3.129
3.044
3.077
108,180
+0.04(+1.22%)
Jul 30, 2010
3.040
3.055
3.018
3.040
84,733
-0.01(-0.24%)
Jul 29, 2010
3.048
3.048
2.996
3.048
66,431
+0.02(+0.73%)
Jul 28, 2010
2.978
3.040
2.963
3.026
112,881
+0.06(+2.12%)
Jul 27, 2010
3.003
3.003
2.955
2.963
77,048
-0.06(-1.84%)
Jul 26, 2010
2.992
3.018
2.967
3.018
83,179
+0.04(+1.49%)
Jul 23, 2010
2.948
2.974
2.930
2.974
58,530
+0.03(+1.00%)
Jul 22, 2010
2.915
2.959
2.907
2.944
116,075
+0.06(+1.92%)
Jul 21, 2010
2.959
2.959
2.882
2.889
111,788
-0.02(-0.84%)
Jul 20, 2010
2.888
2.914
2.880
2.913
74,205
+0.03(+1.15%)
Jul 19, 2010
2.866
2.924
2.853
2.880
97,099
+0.03(+1.03%)
Jul 16, 2010
2.851
2.869
2.836
2.851
90,351
+0.03(+1.04%)
Jul 15, 2010
2.836
2.840
2.792
2.822
87,880
-0.01(-0.39%)
Jul 14, 2010
2.858
2.858
2.811
2.833
67,120
-0.02(-0.64%)
Jul 13, 2010
2.858
2.858
2.829
2.851
70,383
+0.03(+1.04%)
Jul 12, 2010
2.847
2.847
2.814
2.822
58,437
-0.02(-0.78%)
Jul 09, 2010
2.844
2.847
2.796
2.844
107,619
+0.02(+0.65%)
Jul 08, 2010
2.855
2.862
2.807
2.825
65,263
+0.01(+0.18%)
Jul 07, 2010
2.814
2.847
2.803
2.820
79,521
+0.01(+0.21%)
Jul 06, 2010
2.840
2.840
2.803
2.814
65,111
+0.02(+0.66%)
Jul 02, 2010
2.796
2.822
2.770
2.796
95,738
-0.00(-0.13%)
Jul 01, 2010
2.866
2.878
2.755
2.799
155,814
-0.06(-1.93%)
Jun 30, 2010
2.888
2.902
2.847
2.855
76,734
-0.04(-1.27%)
Jun 29, 2010
2.913
2.913
2.844
2.891
60,342
-0.01(-0.40%)
Jun 25, 2010
2.903
2.928
2.880
2.903
62,190
+0.03(+1.04%)
Jun 24, 2010
2.946
2.950
2.840
2.873
158,035
-0.08(-2.62%)
Jun 23, 2010
2.906
2.950
2.899
2.950
63,105
+0.06(+2.03%)
Jun 22, 2010
2.917
2.954
2.884
2.891
74,327
-0.04(-1.21%)
Jun 21, 2010
3.003
3.014
2.919
2.927
102,320
-0.05(-1.72%)
Jun 18, 2010
2.978
2.978
2.897
2.978
151,322
+0.05(+1.75%)
Jun 17, 2010
2.905
2.934
2.861
2.927
136,797
+0.05(+1.64%)
Jun 16, 2010
2.865
2.890
2.865
2.879
44,453
+0.03(+1.03%)
Jun 15, 2010
2.886
2.890
2.850
2.850
105,558
-0.01(-0.51%)
Jun 14, 2010
2.821
2.883
2.813
2.865
56,312
+0.05(+1.69%)
Jun 11, 2010
2.828
2.828
2.780
2.817
104,852
-0.04(-1.28%)
Jun 10, 2010
2.872
2.872
2.810
2.854
78,804
+0.04(+1.43%)
Jun 09, 2010
2.810
2.821
2.791
2.813
72,701
+0.03(+1.05%)
Jun 08, 2010
2.766
2.788
2.751
2.784
62,782
+0.00(+0.13%)
Jun 07, 2010
2.854
2.854
2.755
2.780
76,817
-0.03(-1.04%)
Jun 04, 2010
2.810
2.846
2.795
2.810
70,153
-0.02(-0.65%)
Jun 03, 2010
2.861
2.865
2.777
2.828
70,626
-0.00(-0.13%)
Jun 02, 2010
2.828
2.832
2.751
2.832
93,833
+0.02(+0.78%)
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.