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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
-0.150 (-3.10%)
Streaming Delayed Price
Updated: 4:00 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
7.890
8.060
7.770
7.970
241,072
+0.13(+1.66%)
May 23, 2011
7.450
7.870
7.427
7.840
263,482
+0.16(+2.08%)
May 20, 2011
7.730
7.730
7.500
7.680
311,554
-0.12(-1.60%)
May 19, 2011
7.460
7.860
7.410
7.805
311,570
+0.39(+5.33%)
May 18, 2011
7.180
7.440
7.180
7.410
357,292
+0.29(+4.07%)
May 17, 2011
7.420
7.550
7.060
7.120
281,600
-0.38(-5.07%)
May 16, 2011
7.430
7.590
7.140
7.500
258,814
-0.02(-0.27%)
May 13, 2011
7.790
7.790
7.360
7.520
114,179
-0.25(-3.22%)
May 12, 2011
7.470
7.898
7.300
7.770
169,946
+0.22(+2.91%)
May 11, 2011
7.950
7.950
7.450
7.550
277,212
-0.45(-5.63%)
May 10, 2011
8.060
8.140
7.820
8.000
151,070
-0.06(-0.74%)
May 09, 2011
8.060
8.260
7.920
8.060
287,338
-0.03(-0.37%)
May 06, 2011
8.430
8.430
7.860
8.090
231,146
-0.21(-2.53%)
May 05, 2011
8.150
8.460
8.000
8.300
222,650
+0.01(+0.12%)
May 04, 2011
8.620
8.690
8.190
8.290
179,100
-0.35(-4.05%)
May 03, 2011
8.630
8.670
8.530
8.640
96,896
-0.01(-0.12%)
May 02, 2011
8.710
8.880
8.630
8.650
133,276
-0.16(-1.82%)
Apr 29, 2011
8.850
9.000
8.610
8.810
188,206
-0.01(-0.11%)
Apr 28, 2011
8.560
8.850
8.550
8.820
224,606
+0.25(+2.92%)
Apr 27, 2011
8.510
8.740
8.470
8.570
86,953
+0.04(+0.47%)
Apr 26, 2011
8.550
8.790
8.410
8.530
207,972
+0.05(+0.59%)
Apr 25, 2011
8.510
8.535
8.440
8.480
92,892
-0.02(-0.24%)
Apr 21, 2011
8.630
8.630
8.440
8.500
68,671
-0.07(-0.82%)
Apr 20, 2011
8.590
8.690
8.531
8.570
140,560
+0.16(+1.90%)
Apr 19, 2011
8.350
8.510
8.320
8.410
77,097
+0.09(+1.08%)
Apr 18, 2011
8.560
8.560
8.250
8.320
146,602
-0.41(-4.70%)
Apr 15, 2011
8.590
8.880
8.440
8.730
191,464
+0.09(+1.04%)
Apr 14, 2011
8.100
8.670
8.100
8.640
111,188
+0.44(+5.37%)
Apr 13, 2011
8.520
8.520
8.100
8.200
143,609
-0.26(-3.07%)
Apr 12, 2011
8.450
8.510
8.290
8.460
171,905
-0.01(-0.12%)
Apr 11, 2011
8.600
8.690
8.390
8.470
129,136
-0.10(-1.17%)
Apr 08, 2011
8.200
8.600
8.060
8.570
324,066
+0.45(+5.54%)
Apr 07, 2011
8.330
8.342
8.110
8.120
182,088
-0.20(-2.40%)
Apr 06, 2011
8.220
8.340
8.070
8.320
140,712
+0.14(+1.71%)
Apr 05, 2011
7.860
8.210
7.450
8.180
376,218
+0.32(+4.07%)
Apr 04, 2011
8.190
8.330
7.850
7.860
160,777
-0.27(-3.32%)
Apr 01, 2011
7.880
8.150
7.790
8.130
322,249
+0.27(+3.44%)
Mar 31, 2011
7.630
7.870
7.630
7.860
111,328
+0.07(+0.90%)
Mar 30, 2011
7.790
7.850
7.700
7.790
239,968
-0.01(-0.13%)
Mar 29, 2011
7.790
7.860
7.700
7.800
108,824
+0.13(+1.69%)
Mar 28, 2011
7.610
7.810
7.600
7.670
143,647
+0.11(+1.46%)
Mar 25, 2011
7.500
7.660
7.290
7.560
255,429
+0.07(+0.93%)
Mar 24, 2011
7.420
7.490
7.170
7.490
149,480
+0.12(+1.63%)
Mar 23, 2011
7.000
7.440
6.900
7.370
303,834
+0.37(+5.29%)
Mar 22, 2011
6.990
7.060
6.860
7.000
46,843
+0.01(+0.14%)
Mar 21, 2011
6.980
7.050
6.820
6.990
168,748
+0.26(+3.86%)
Mar 18, 2011
6.530
6.730
6.510
6.730
185,607
+0.24(+3.70%)
Mar 17, 2011
6.680
6.680
6.430
6.490
113,981
-0.10(-1.52%)
Mar 16, 2011
6.750
6.800
6.370
6.590
190,010
-0.17(-2.51%)
Mar 15, 2011
6.520
6.810
6.440
6.760
241,407
-0.01(-0.15%)
Mar 14, 2011
6.830
7.150
6.660
6.770
142,331
-0.14(-2.03%)
Mar 11, 2011
6.760
6.950
6.520
6.910
163,967
+0.12(+1.77%)
Mar 10, 2011
7.150
7.150
6.670
6.790
255,639
-0.46(-6.34%)
Mar 09, 2011
7.310
7.440
7.190
7.250
172,476
-0.06(-0.82%)
Mar 08, 2011
7.170
7.390
7.050
7.310
140,198
+0.13(+1.81%)
Mar 07, 2011
7.400
7.400
7.040
7.180
195,662
-0.15(-2.05%)
Mar 04, 2011
7.140
7.400
6.960
7.330
218,457
+0.22(+3.09%)
Mar 03, 2011
6.880
7.140
6.840
7.110
323,359
+0.35(+5.18%)
Mar 02, 2011
6.520
6.780
6.520
6.760
172,306
+0.20(+3.05%)
Mar 01, 2011
6.990
7.010
6.530
6.560
142,724
-0.37(-5.34%)
Feb 28, 2011
6.770
7.130
6.728
6.930
392,822
+0.22(+3.28%)
Feb 25, 2011
6.600
6.790
6.461
6.710
163,404
+0.12(+1.82%)
Feb 24, 2011
6.680
6.780
6.530
6.590
204,500
-0.10(-1.49%)
Feb 23, 2011
6.980
6.980
6.490
6.690
283,764
-0.30(-4.29%)
Feb 22, 2011
7.500
7.510
6.980
6.990
538,576
-0.03(-0.43%)
Feb 18, 2011
6.800
7.420
6.800
7.020
624,445
+0.27(+4.00%)
Feb 17, 2011
6.720
6.750
6.680
6.750
100,219
+0.04(+0.60%)
Feb 16, 2011
6.840
6.840
6.650
6.710
114,353
-0.07(-1.03%)
Feb 15, 2011
6.830
6.830
6.690
6.780
129,904
-0.07(-1.02%)
Feb 14, 2011
6.710
6.860
6.670
6.850
119,038
+0.11(+1.63%)
Feb 11, 2011
6.700
6.770
6.620
6.740
159,216
+0.04(+0.60%)
Feb 10, 2011
6.500
6.800
6.180
6.700
422,689
+0.15(+2.29%)
Feb 09, 2011
6.300
6.550
6.210
6.550
191,342
+0.20(+3.15%)
Feb 08, 2011
6.220
6.350
6.210
6.350
98,737
+0.13(+2.09%)
Feb 07, 2011
6.280
6.550
6.210
6.220
121,008
-0.07(-1.11%)
Feb 04, 2011
6.290
6.510
6.170
6.290
114,214
+0.01(+0.16%)
Feb 03, 2011
6.260
6.350
6.150
6.280
171,617
-0.03(-0.48%)
Feb 02, 2011
6.520
6.620
6.270
6.310
151,810
-0.26(-3.96%)
Feb 01, 2011
6.550
6.780
6.470
6.570
155,981
+0.10(+1.55%)
Jan 31, 2011
6.490
6.510
6.370
6.470
146,585
+0.03(+0.47%)
Jan 28, 2011
6.800
6.800
6.320
6.440
202,095
-0.38(-5.57%)
Jan 27, 2011
6.690
6.890
6.620
6.820
90,728
+0.14(+2.06%)
Jan 26, 2011
6.750
6.770
6.590
6.683
202,373
-0.05(-0.71%)
Jan 25, 2011
6.710
6.740
6.400
6.730
250,731
-0.01(-0.15%)
Jan 24, 2011
6.770
6.800
6.690
6.740
155,496
-0.01(-0.15%)
Jan 21, 2011
6.960
6.960
6.720
6.750
222,778
-0.11(-1.60%)
Jan 20, 2011
6.710
6.960
6.650
6.860
378,995
+0.13(+1.93%)
Jan 19, 2011
6.710
7.070
6.650
6.730
1,834,431
+0.03(+0.45%)
Jan 18, 2011
6.780
6.880
6.700
6.700
254,305
-0.07(-1.03%)
Jan 14, 2011
6.700
6.800
6.690
6.770
154,536
+0.09(+1.35%)
Jan 13, 2011
6.720
6.750
6.640
6.680
120,906
-0.01(-0.15%)
Jan 12, 2011
6.670
6.740
6.570
6.690
112,739
+0.11(+1.67%)
Jan 11, 2011
6.660
6.660
6.450
6.580
376,525
-0.02(-0.34%)
Jan 10, 2011
6.290
6.660
6.230
6.603
261,586
+0.31(+4.97%)
Jan 07, 2011
6.210
6.410
6.020
6.290
525,691
+0.13(+2.11%)
Jan 06, 2011
6.280
6.280
6.090
6.160
206,693
-0.10(-1.60%)
Jan 05, 2011
6.070
6.270
6.040
6.260
301,066
+0.19(+3.13%)
Jan 04, 2011
6.050
6.140
5.980
6.070
324,698
+0.06(+1.00%)
Jan 03, 2011
5.820
6.060
5.810
6.010
321,414
+0.26(+4.52%)
Dec 31, 2010
5.930
5.970
5.720
5.750
122,626
-0.22(-3.69%)
Dec 30, 2010
6.000
6.030
5.935
5.970
123,437
-0.02(-0.33%)
Dec 29, 2010
6.000
6.020
5.945
5.990
78,859
+0.00(+0.00%)
Dec 28, 2010
6.050
6.150
5.984
5.990
160,555
-0.04(-0.66%)
Dec 27, 2010
5.860
6.060
5.801
6.030
81,020
+0.17(+2.90%)
Dec 23, 2010
5.590
5.880
5.530
5.860
147,277
+0.26(+4.64%)
Dec 22, 2010
5.510
5.740
5.460
5.600
99,375
+0.07(+1.27%)
Dec 21, 2010
5.580
5.600
5.440
5.530
87,743
-0.01(-0.18%)
Dec 20, 2010
5.610
5.610
5.430
5.540
61,062
-0.07(-1.25%)
Dec 17, 2010
5.650
5.680
5.520
5.610
190,147
-0.05(-0.88%)
Dec 16, 2010
5.170
5.710
5.170
5.660
142,826
+0.19(+3.47%)
Dec 15, 2010
5.360
5.560
5.360
5.470
209,848
+0.08(+1.48%)
Dec 14, 2010
5.300
5.390
5.250
5.390
188,844
+0.14(+2.67%)
Dec 13, 2010
5.240
5.300
5.200
5.250
106,403
+0.03(+0.57%)
Dec 10, 2010
5.160
5.240
5.080
5.220
83,168
+0.06(+1.16%)
Dec 09, 2010
5.290
5.290
5.146
5.160
95,848
-0.06(-1.15%)
Dec 08, 2010
5.270
5.280
5.180
5.220
59,296
-0.01(-0.19%)
Dec 07, 2010
5.350
5.350
5.170
5.230
94,631
-0.05(-0.95%)
Dec 06, 2010
5.270
5.320
5.240
5.280
65,763
-0.02(-0.38%)
Dec 03, 2010
5.230
5.340
5.130
5.300
87,988
+0.01(+0.19%)
Dec 02, 2010
5.320
5.321
5.230
5.290
518,092
+0.00(+0.00%)
Dec 01, 2010
5.380
5.460
5.270
5.290
553,205
+0.04(+0.76%)
Nov 30, 2010
5.170
5.295
5.120
5.250
225,242
+0.03(+0.57%)
Nov 29, 2010
4.990
5.300
4.812
5.220
122,026
+0.17(+3.37%)
Nov 26, 2010
5.250
5.350
5.050
5.050
41,314
-0.25(-4.72%)
Nov 24, 2010
5.280
5.300
5.300
5.300
306,213
+0.10(+1.92%)
Nov 23, 2010
4.920
5.240
4.780
5.200
251,746
+0.21(+4.21%)
Nov 22, 2010
4.790
5.200
4.610
4.990
1,021,591
+0.50(+11.14%)
Nov 19, 2010
4.460
4.520
4.280
4.490
150,989
+0.05(+1.13%)
Nov 18, 2010
4.360
4.520
4.360
4.440
88,702
+0.13(+3.02%)
Nov 17, 2010
4.490
4.530
4.240
4.310
84,151
-0.18(-4.01%)
Nov 16, 2010
4.500
4.550
4.430
4.490
168,977
-0.04(-0.88%)
Nov 15, 2010
4.580
4.580
4.440
4.530
66,737
+0.00(+0.00%)
Nov 12, 2010
4.610
4.690
4.530
4.530
53,384
-0.15(-3.21%)
Nov 11, 2010
4.590
4.840
4.590
4.680
116,201
+0.02(+0.43%)
Nov 10, 2010
4.270
4.680
4.060
4.660
162,243
+0.40(+9.39%)
Nov 09, 2010
4.390
4.400
4.190
4.260
65,713
-0.11(-2.52%)
Nov 08, 2010
4.450
4.480
4.350
4.370
54,548
-0.11(-2.46%)
Nov 05, 2010
4.490
4.510
4.380
4.480
70,761
+0.01(+0.22%)
Nov 04, 2010
4.270
4.519
4.270
4.470
157,672
+0.31(+7.45%)
Nov 03, 2010
4.160
4.180
4.050
4.160
67,575
-0.01(-0.24%)
Nov 02, 2010
4.010
4.180
3.920
4.170
155,079
+0.23(+5.84%)
Nov 01, 2010
4.100
4.100
3.790
3.940
138,801
-0.13(-3.19%)
Oct 29, 2010
3.960
4.070
3.930
4.070
159,190
+0.07(+1.75%)
Oct 28, 2010
4.100
4.150
3.990
4.000
97,593
-0.04(-0.99%)
Oct 27, 2010
4.060
4.120
3.980
4.040
143,272
-0.13(-3.12%)
Oct 25, 2010
4.260
4.369
4.050
4.170
147,104
-0.03(-0.71%)
Oct 22, 2010
4.210
4.250
4.150
4.200
114,199
-0.06(-1.41%)
Oct 21, 2010
4.340
4.380
4.030
4.260
114,429
-0.04(-0.93%)
Oct 20, 2010
4.340
4.400
4.220
4.300
94,808
+0.00(+0.00%)
Oct 19, 2010
4.420
4.460
4.260
4.300
106,499
-0.20(-4.44%)
Oct 18, 2010
4.540
4.580
4.410
4.500
109,746
-0.01(-0.22%)
Oct 15, 2010
4.650
4.650
4.450
4.510
204,146
-0.06(-1.31%)
Oct 14, 2010
4.560
4.580
4.430
4.570
84,325
-0.01(-0.22%)
Oct 13, 2010
4.500
4.630
4.380
4.580
131,617
+0.11(+2.46%)
Oct 12, 2010
4.500
4.545
4.400
4.470
307,750
-0.05(-1.11%)
Oct 11, 2010
4.450
4.600
4.290
4.520
210,833
+0.08(+1.80%)
Oct 08, 2010
4.310
4.550
4.190
4.440
188,324
+0.14(+3.26%)
Oct 07, 2010
4.600
4.600
4.300
4.300
303,234
-0.25(-5.49%)
Oct 06, 2010
4.310
4.570
4.190
4.550
729,529
+0.23(+5.32%)
Oct 05, 2010
4.130
4.360
3.971
4.320
127,979
+0.26(+6.40%)
Oct 04, 2010
4.040
4.130
3.990
4.060
93,701
-0.01(-0.25%)
Oct 01, 2010
4.100
4.110
4.000
4.070
196,381
+0.02(+0.49%)
Sep 30, 2010
4.100
4.120
3.990
4.050
138,313
-0.02(-0.49%)
Sep 29, 2010
4.130
4.130
3.990
4.070
63,271
-0.09(-2.16%)
Sep 28, 2010
4.050
4.160
3.920
4.160
136,431
+0.11(+2.72%)
Sep 27, 2010
4.070
4.170
3.840
4.050
179,607
-0.03(-0.74%)
Sep 24, 2010
3.830
4.090
3.830
4.080
209,761
+0.30(+7.94%)
Sep 23, 2010
3.840
3.900
3.720
3.780
118,276
-0.09(-2.33%)
Sep 22, 2010
3.950
4.030
3.830
3.870
159,013
-0.11(-2.76%)
Sep 21, 2010
3.750
4.160
3.660
3.980
548,490
+0.23(+6.13%)
Sep 20, 2010
3.520
3.780
3.460
3.750
544,726
+0.25(+7.14%)
Sep 17, 2010
3.320
3.570
3.180
3.500
572,057
+0.14(+4.17%)
Sep 15, 2010
3.310
3.390
3.310
3.360
148,242
+0.02(+0.60%)
Sep 14, 2010
3.450
3.450
3.300
3.340
91,802
-0.11(-3.19%)
Sep 13, 2010
3.450
3.490
3.410
3.450
123,497
+0.05(+1.47%)
Sep 10, 2010
3.380
3.410
3.250
3.400
115,490
+0.05(+1.49%)
Sep 09, 2010
3.430
3.430
3.300
3.350
82,251
-0.01(-0.30%)
Sep 08, 2010
3.400
3.470
3.320
3.360
85,396
-0.02(-0.59%)
Sep 07, 2010
3.680
3.680
3.350
3.380
102,292
-0.31(-8.40%)
Sep 03, 2010
3.600
3.710
3.510
3.690
82,035
+0.13(+3.65%)
Sep 02, 2010
3.570
3.720
3.510
3.560
91,669
-0.05(-1.39%)
Sep 01, 2010
3.460
3.610
3.420
3.610
127,313
+0.23(+6.80%)
Aug 31, 2010
3.290
3.410
3.260
3.380
129,261
+0.09(+2.74%)
Aug 30, 2010
3.350
3.400
3.240
3.290
141,909
-0.08(-2.37%)
Aug 27, 2010
3.310
3.380
3.257
3.370
242,297
+0.12(+3.69%)
Aug 26, 2010
3.370
3.430
3.250
3.250
100,083
-0.11(-3.27%)
Aug 25, 2010
3.330
3.430
3.290
3.360
230,692
+0.01(+0.30%)
Aug 24, 2010
3.280
3.600
3.280
3.350
264,449
+0.00(+0.00%)
Aug 23, 2010
3.510
3.720
3.350
3.350
102,505
-0.14(-4.01%)
Aug 20, 2010
3.340
3.520
3.340
3.490
142,162
+0.12(+3.56%)
Aug 19, 2010
3.450
3.470
3.240
3.370
191,470
-0.09(-2.60%)
Aug 18, 2010
3.470
3.520
3.400
3.460
64,279
-0.02(-0.57%)
Aug 17, 2010
3.520
3.559
3.390
3.480
89,673
+0.00(+0.00%)
Aug 16, 2010
3.440
3.550
3.420
3.480
78,519
+0.03(+0.87%)
Aug 13, 2010
3.610
3.720
3.430
3.450
224,356
-0.19(-5.22%)
Aug 12, 2010
3.700
3.830
3.630
3.640
168,743
-0.10(-2.67%)
Aug 11, 2010
3.970
3.980
3.700
3.740
214,350
-0.34(-8.33%)
Aug 10, 2010
4.050
4.160
3.980
4.080
114,689
-0.02(-0.49%)
Aug 09, 2010
4.160
4.190
4.030
4.100
204,851
-0.04(-0.97%)
Aug 06, 2010
4.270
4.290
4.060
4.140
240,674
-0.21(-4.83%)
Aug 05, 2010
4.480
4.490
4.350
4.350
90,284
-0.10(-2.25%)
Aug 04, 2010
4.460
4.550
4.430
4.450
53,217
+0.01(+0.23%)
Aug 03, 2010
4.580
4.670
4.400
4.440
118,684
-0.18(-3.90%)
Aug 02, 2010
4.850
4.850
4.570
4.620
85,862
-0.12(-2.53%)
Jul 30, 2010
4.450
4.790
4.450
4.740
82,565
+0.20(+4.41%)
Jul 29, 2010
4.480
4.640
4.370
4.540
43,158
+0.10(+2.25%)
Jul 28, 2010
4.560
4.710
4.420
4.440
93,341
-0.16(-3.48%)
Jul 27, 2010
5.030
5.040
4.500
4.600
221,095
-0.40(-8.00%)
Jul 26, 2010
4.880
5.090
4.840
5.000
129,150
+0.14(+2.88%)
Jul 23, 2010
4.600
4.910
4.440
4.860
193,371
+0.22(+4.74%)
Jul 22, 2010
4.340
4.640
4.260
4.640
146,053
+0.39(+9.18%)
Jul 21, 2010
4.510
4.510
4.240
4.250
65,142
-0.21(-4.71%)
Jul 20, 2010
4.250
4.480
4.210
4.460
115,592
+0.14(+3.24%)
Jul 19, 2010
4.280
4.370
4.160
4.320
64,365
+0.07(+1.65%)
Jul 16, 2010
4.500
4.520
4.200
4.250
168,781
-0.30(-6.59%)
Jul 15, 2010
4.810
4.810
4.460
4.550
76,323
-0.24(-5.01%)
Jul 14, 2010
4.760
4.850
4.690
4.790
66,392
-0.01(-0.21%)
Jul 13, 2010
4.510
4.810
4.370
4.800
139,499
+0.38(+8.60%)
Jul 12, 2010
4.640
4.700
4.420
4.420
52,406
-0.23(-4.95%)
Jul 09, 2010
4.560
4.730
4.530
4.650
103,736
+0.07(+1.53%)
Jul 08, 2010
4.730
4.890
4.520
4.580
99,921
-0.08(-1.72%)
Jul 07, 2010
4.420
4.690
4.410
4.660
166,262
+0.27(+6.15%)
Jul 06, 2010
4.560
4.720
4.360
4.390
148,132
-0.06(-1.35%)
Jul 02, 2010
4.590
4.630
4.380
4.450
45,723
-0.11(-2.41%)
Jul 01, 2010
4.650
4.760
4.290
4.560
153,117
-0.07(-1.51%)
Jun 30, 2010
4.800
4.860
4.600
4.630
168,770
-0.16(-3.34%)
Jun 29, 2010
4.930
4.960
4.750
4.790
175,473
-0.19(-3.82%)
Jun 25, 2010
4.950
5.630
4.950
4.980
1,110,920
+0.13(+2.68%)
Jun 24, 2010
4.810
4.940
4.810
4.850
67,332
+0.00(+0.00%)
Jun 23, 2010
4.940
5.040
4.750
4.850
173,185
-0.10(-2.02%)
Jun 22, 2010
4.990
5.165
4.950
4.950
118,578
-0.04(-0.80%)
Jun 21, 2010
5.240
5.300
4.950
4.990
121,564
-0.20(-3.85%)
Jun 18, 2010
5.100
5.340
4.950
5.190
236,882
+0.13(+2.57%)
Jun 17, 2010
5.300
5.340
5.020
5.060
86,935
-0.18(-3.44%)
Jun 16, 2010
4.850
5.350
4.850
5.240
268,946
+0.37(+7.60%)
Jun 15, 2010
4.830
4.970
4.670
4.870
136,106
+0.11(+2.31%)
Jun 14, 2010
4.650
4.890
4.520
4.760
145,159
+0.17(+3.70%)
Jun 11, 2010
4.230
4.610
4.180
4.590
111,528
+0.29(+6.74%)
Jun 10, 2010
4.270
4.440
4.170
4.300
114,841
+0.11(+2.63%)
Jun 09, 2010
4.300
4.390
4.150
4.190
108,147
-0.08(-1.87%)
Jun 08, 2010
4.390
4.480
4.250
4.270
145,758
-0.09(-2.06%)
Jun 07, 2010
4.610
4.630
4.360
4.360
118,935
-0.25(-5.32%)
Jun 04, 2010
4.830
4.940
4.600
4.605
185,981
-0.39(-7.90%)
Jun 03, 2010
4.730
5.050
4.650
5.000
150,568
+0.25(+5.26%)
Jun 02, 2010
4.360
4.760
4.320
4.750
152,957
+0.39(+8.94%)
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.