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
Ebix Inc
(NQ:
EBIX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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
8.858
9.365
8.828
9.351
879,670
+0.55(+6.24%)
May 28, 2009
8.911
8.911
8.593
8.801
180,279
-0.00(-0.03%)
May 27, 2009
8.914
8.967
8.784
8.804
493,553
-0.09(-0.96%)
May 26, 2009
8.533
9.002
8.533
8.890
501,492
+0.33(+3.83%)
May 22, 2009
8.624
8.663
8.480
8.562
318,811
-0.01(-0.17%)
May 21, 2009
8.385
8.598
8.208
8.577
621,942
+0.19(+2.29%)
May 20, 2009
7.750
8.394
7.750
8.385
654,338
+0.66(+8.48%)
May 19, 2009
7.677
7.780
7.609
7.730
383,200
+0.03(+0.34%)
May 18, 2009
7.429
7.715
7.429
7.703
367,709
+0.29(+3.94%)
May 15, 2009
7.429
7.440
7.287
7.411
491,823
-0.09(-1.26%)
May 14, 2009
7.305
7.529
7.160
7.505
277,013
+0.15(+2.05%)
May 13, 2009
7.494
7.618
7.281
7.355
252,790
-0.24(-3.15%)
May 12, 2009
7.547
7.632
7.275
7.594
321,142
+0.14(+1.86%)
May 11, 2009
7.798
7.945
7.384
7.455
665,511
-0.51(-6.38%)
May 08, 2009
7.558
7.969
7.558
7.963
478,878
+0.45(+5.93%)
May 07, 2009
8.701
8.701
7.334
7.517
1,129,690
-1.18(-13.58%)
May 06, 2009
9.156
9.377
8.341
8.698
1,103,973
-0.15(-1.73%)
May 05, 2009
8.987
8.987
8.737
8.852
540,713
-0.07(-0.83%)
May 04, 2009
8.866
8.982
8.359
8.925
1,244,900
+0.74(+9.02%)
May 01, 2009
8.235
8.255
8.001
8.187
616,977
-0.02(-0.25%)
Apr 30, 2009
8.421
8.471
8.108
8.208
984,066
+0.03(+0.32%)
Apr 29, 2009
7.677
8.515
7.612
8.181
1,560,870
+0.54(+7.03%)
Apr 28, 2009
7.603
7.706
7.511
7.644
280,712
+0.02(+0.23%)
Apr 27, 2009
7.399
7.677
7.308
7.626
274,141
+0.08(+1.10%)
Apr 24, 2009
7.331
7.563
7.234
7.544
174,548
+0.30(+4.16%)
Apr 23, 2009
7.305
7.322
7.195
7.243
249,505
+0.02(+0.33%)
Apr 22, 2009
7.148
7.426
7.148
7.219
230,832
+0.06(+0.78%)
Apr 21, 2009
6.856
7.210
6.856
7.163
215,192
+0.34(+4.93%)
Apr 20, 2009
7.511
7.529
6.575
6.826
405,588
-0.81(-10.60%)
Apr 17, 2009
7.677
7.677
7.511
7.635
173,336
-0.01(-0.19%)
Apr 16, 2009
7.662
7.688
7.499
7.650
170,650
-0.01(-0.12%)
Apr 15, 2009
7.553
7.677
7.439
7.659
105,563
+0.08(+1.05%)
Apr 14, 2009
7.615
7.768
7.553
7.579
261,030
-0.12(-1.61%)
Apr 13, 2009
7.662
7.815
7.535
7.703
308,759
+0.09(+1.12%)
Apr 09, 2009
7.393
7.632
7.316
7.618
156,442
+0.29(+3.99%)
Apr 08, 2009
7.186
7.355
7.015
7.325
125,756
+0.15(+2.14%)
Apr 07, 2009
7.514
7.514
7.121
7.172
250,937
-0.38(-5.04%)
Apr 06, 2009
7.579
7.579
7.402
7.553
112,019
-0.04(-0.51%)
Apr 03, 2009
7.529
7.650
7.399
7.591
242,704
+0.00(+0.04%)
Apr 02, 2009
7.381
7.656
7.313
7.588
384,277
+0.36(+4.98%)
Apr 01, 2009
7.207
7.529
7.036
7.228
154,677
-0.11(-1.49%)
Mar 31, 2009
7.287
7.499
7.071
7.337
321,548
+0.17(+2.35%)
Mar 30, 2009
6.578
7.201
6.200
7.169
450,048
+0.03(+0.37%)
Mar 26, 2009
7.086
7.352
6.847
7.142
382,872
+0.10(+1.47%)
Mar 25, 2009
7.408
7.517
6.679
7.039
338,638
-0.26(-3.60%)
Mar 24, 2009
7.470
7.733
7.287
7.302
400,257
-0.08(-1.08%)
Mar 23, 2009
7.343
7.508
6.938
7.381
439,928
+0.58(+8.60%)
Mar 20, 2009
7.470
7.470
6.711
6.797
333,392
-0.58(-7.92%)
Mar 19, 2009
7.573
7.587
7.319
7.381
157,834
-0.05(-0.71%)
Mar 18, 2009
7.012
7.541
6.847
7.434
455,630
+0.35(+4.92%)
Mar 17, 2009
7.612
7.677
7.018
7.086
575,229
-0.51(-6.69%)
Mar 16, 2009
8.072
8.164
7.452
7.594
908,971
+0.31(+4.26%)
Mar 13, 2009
6.203
7.423
6.026
7.284
1,053,579
+1.14(+18.55%)
Mar 12, 2009
6.020
6.242
5.825
6.144
246,555
+0.20(+3.43%)
Mar 11, 2009
6.215
6.339
5.878
5.940
115,186
-0.25(-3.96%)
Mar 10, 2009
5.988
6.280
5.970
6.186
206,782
+0.41(+7.11%)
Mar 09, 2009
5.377
5.955
5.377
5.775
330,368
+0.54(+10.38%)
Mar 06, 2009
5.264
5.309
5.055
5.232
214,206
-0.09(-1.72%)
Mar 05, 2009
5.630
5.778
5.264
5.323
166,108
-0.38(-6.63%)
Mar 04, 2009
5.704
5.769
5.515
5.701
150,389
-0.17(-2.82%)
Mar 02, 2009
6.062
6.062
5.542
5.867
255,896
-0.30(-4.93%)
Feb 27, 2009
5.681
6.398
5.642
6.171
373,002
+0.37(+6.47%)
Feb 26, 2009
6.233
6.363
5.749
5.796
146,765
-0.42(-6.79%)
Feb 25, 2009
6.593
6.593
6.194
6.218
202,274
-0.29(-4.49%)
Feb 24, 2009
6.516
6.735
6.363
6.510
223,219
+0.03(+0.46%)
Feb 23, 2009
6.803
6.803
6.372
6.481
195,514
-0.30(-4.44%)
Feb 20, 2009
6.634
6.933
6.559
6.782
151,409
+0.04(+0.57%)
Feb 19, 2009
6.682
7.086
6.682
6.744
409,327
+0.12(+1.78%)
Feb 18, 2009
6.817
6.879
6.516
6.625
295,814
-0.19(-2.73%)
Feb 17, 2009
6.850
6.879
6.726
6.811
126,884
-0.21(-2.99%)
Feb 13, 2009
6.997
7.086
6.903
7.021
131,036
+0.03(+0.38%)
Feb 12, 2009
6.885
7.068
6.685
6.995
288,194
-0.19(-2.67%)
Feb 11, 2009
7.107
7.440
7.107
7.186
3,328,314
-0.18(-2.48%)
Feb 10, 2009
7.508
7.508
7.349
7.370
236,946
-0.16(-2.12%)
Feb 09, 2009
7.476
7.570
7.364
7.529
179,189
+0.05(+0.67%)
Feb 06, 2009
7.434
7.671
7.430
7.479
421,015
-0.03(-0.39%)
Feb 05, 2009
7.367
7.786
7.148
7.508
995,304
+0.82(+12.27%)
Feb 04, 2009
6.631
6.930
6.578
6.687
86,614
+0.09(+1.39%)
Feb 03, 2009
6.239
6.779
6.239
6.596
244,936
+0.39(+6.23%)
Feb 02, 2009
6.041
6.256
5.979
6.209
197,447
+0.17(+2.79%)
Jan 30, 2009
5.716
6.224
5.462
6.041
333,653
+0.37(+6.51%)
Jan 29, 2009
5.737
5.757
5.648
5.672
120,439
-0.12(-2.14%)
Jan 28, 2009
5.769
5.976
5.684
5.796
162,725
+0.09(+1.50%)
Jan 27, 2009
5.654
5.902
5.654
5.710
134,325
+0.06(+0.99%)
Jan 26, 2009
5.288
5.683
5.288
5.654
134,661
+0.31(+5.74%)
Jan 23, 2009
5.430
5.477
5.223
5.347
217,237
-0.25(-4.38%)
Jan 22, 2009
5.642
5.794
5.462
5.592
66,861
-0.14(-2.52%)
Jan 21, 2009
5.477
5.781
5.356
5.737
149,343
+0.26(+4.74%)
Jan 20, 2009
5.772
5.772
5.471
5.477
62,780
-0.17(-3.08%)
Jan 16, 2009
5.636
5.690
5.362
5.651
106,769
-0.07(-1.29%)
Jan 15, 2009
5.816
5.830
5.560
5.725
136,124
-0.09(-1.62%)
Jan 14, 2009
5.651
5.929
5.651
5.819
154,870
-0.02(-0.35%)
Jan 13, 2009
5.855
6.067
5.840
5.840
108,903
+0.00(+0.00%)
Jan 12, 2009
6.617
6.782
5.698
5.840
463,061
-0.74(-11.18%)
Jan 09, 2009
6.974
7.006
6.436
6.575
190,321
-0.40(-5.72%)
Jan 08, 2009
6.791
7.068
6.717
6.974
196,804
+0.16(+2.30%)
Jan 07, 2009
6.894
7.119
6.643
6.817
87,437
-0.14(-2.08%)
Jan 06, 2009
7.139
7.222
6.685
6.962
194,921
-0.17(-2.44%)
Jan 05, 2009
6.962
7.234
6.723
7.136
94,515
+0.19(+2.76%)
Jan 02, 2009
7.086
7.296
6.879
6.944
152,899
-0.11(-1.59%)
Dec 31, 2008
6.797
7.086
6.537
7.057
142,701
+0.28(+4.18%)
Dec 30, 2008
6.375
6.788
6.375
6.773
136,147
+0.47(+7.40%)
Dec 29, 2008
6.339
6.339
6.067
6.307
92,815
-0.03(-0.51%)
Dec 26, 2008
6.289
6.348
6.153
6.339
17,256
+0.09(+1.47%)
Dec 24, 2008
6.298
6.407
6.138
6.248
32,721
-0.07(-1.08%)
Dec 23, 2008
6.513
6.611
6.141
6.315
163,236
-0.13(-2.02%)
Dec 22, 2008
6.499
6.640
6.292
6.445
122,522
-0.02(-0.32%)
Dec 19, 2008
6.965
6.965
6.431
6.466
289,653
-0.18(-2.67%)
Dec 18, 2008
6.826
7.172
6.566
6.643
161,576
-0.29(-4.17%)
Dec 17, 2008
6.773
7.086
6.747
6.933
136,164
+0.14(+2.04%)
Dec 16, 2008
6.428
6.794
6.369
6.794
161,800
+0.48(+7.67%)
Dec 15, 2008
6.445
6.785
6.230
6.310
108,219
-0.13(-2.02%)
Dec 12, 2008
6.253
6.487
6.141
6.439
121,939
+0.08(+1.30%)
Dec 11, 2008
6.625
6.791
6.357
6.357
82,807
-0.39(-5.78%)
Dec 10, 2008
6.690
7.000
6.499
6.747
97,001
+0.08(+1.15%)
Dec 09, 2008
6.726
6.885
6.561
6.670
69,577
-0.13(-1.91%)
Dec 08, 2008
6.670
7.216
6.537
6.800
252,173
+0.27(+4.07%)
Dec 05, 2008
6.439
6.575
6.121
6.534
316,955
+0.01(+0.14%)
Dec 04, 2008
6.841
6.927
6.487
6.525
217,251
-0.39(-5.64%)
Dec 03, 2008
6.953
7.160
6.602
6.915
232,326
-0.27(-3.70%)
Dec 02, 2008
6.599
7.225
6.295
7.181
156,947
+0.68(+10.39%)
Dec 01, 2008
7.517
7.517
6.496
6.504
243,689
-1.13(-14.81%)
Nov 28, 2008
7.588
7.863
7.529
7.635
25,845
+0.05(+0.66%)
Nov 26, 2008
6.927
7.612
6.649
7.585
224,462
+0.53(+7.44%)
Nov 25, 2008
7.181
7.234
6.682
7.059
172,601
-0.05(-0.71%)
Nov 24, 2008
6.930
7.499
6.274
7.110
293,494
+0.32(+4.70%)
Nov 21, 2008
6.295
6.791
5.914
6.791
219,889
+0.55(+8.85%)
Nov 20, 2008
6.841
6.876
6.147
6.239
228,082
-0.65(-9.43%)
Nov 19, 2008
7.355
7.558
6.761
6.888
245,877
-0.41(-5.62%)
Nov 18, 2008
7.364
7.588
6.894
7.299
281,769
+0.06(+0.77%)
Nov 17, 2008
7.488
7.674
6.773
7.243
234,809
-0.37(-4.81%)
Nov 14, 2008
7.824
7.972
7.455
7.609
127,463
-0.47(-5.78%)
Nov 13, 2008
7.325
8.193
7.178
8.075
346,334
+0.72(+9.84%)
Nov 12, 2008
7.656
8.075
7.113
7.352
288,160
-0.67(-8.32%)
Nov 11, 2008
7.677
8.412
7.449
8.019
262,307
+0.21(+2.68%)
Nov 10, 2008
8.288
8.474
7.739
7.809
240,279
-0.29(-3.54%)
Nov 07, 2008
8.438
8.438
8.072
8.096
465,587
+0.06(+0.70%)
Nov 06, 2008
7.972
8.559
7.700
8.040
396,904
+0.35(+4.49%)
Nov 05, 2008
7.883
7.942
7.677
7.694
136,889
-0.27(-3.37%)
Nov 04, 2008
7.883
8.040
7.795
7.963
117,875
+0.18(+2.35%)
Nov 03, 2008
7.895
7.992
7.415
7.780
164,445
+0.27(+3.62%)
Oct 31, 2008
6.971
7.789
6.862
7.508
177,607
+0.51(+7.30%)
Oct 30, 2008
6.856
7.101
6.496
6.997
183,253
+0.62(+9.67%)
Oct 29, 2008
5.935
6.436
5.935
6.380
146,305
+0.52(+8.87%)
Oct 28, 2008
5.690
5.979
5.332
5.861
190,609
+0.25(+4.42%)
Oct 27, 2008
5.796
5.837
5.563
5.613
121,238
-0.34(-5.66%)
Oct 24, 2008
5.905
6.002
5.315
5.949
166,173
-0.23(-3.68%)
Oct 23, 2008
6.670
6.884
5.926
6.177
255,804
-0.55(-8.17%)
Oct 22, 2008
7.051
7.083
6.643
6.726
213,224
-0.45(-6.33%)
Oct 21, 2008
7.328
7.381
7.098
7.181
97,648
-0.20(-2.72%)
Oct 20, 2008
7.293
7.381
7.284
7.381
159,233
+0.22(+3.14%)
Oct 17, 2008
7.101
7.381
6.921
7.157
173,576
-0.12(-1.70%)
Oct 16, 2008
6.997
7.381
6.333
7.281
309,612
+0.23(+3.27%)
Oct 15, 2008
7.319
7.319
6.980
7.051
230,829
-0.33(-4.48%)
Oct 14, 2008
8.087
8.255
7.145
7.381
165,986
-0.26(-3.40%)
Oct 13, 2008
7.895
7.895
7.012
7.641
260,766
+0.74(+10.69%)
Oct 10, 2008
6.496
7.086
5.610
6.903
369,077
+0.31(+4.70%)
Oct 09, 2008
7.609
7.954
6.504
6.593
164,872
-0.79(-10.67%)
Oct 08, 2008
7.873
7.873
7.042
7.380
5,258,211
-0.60(-7.53%)
Oct 07, 2008
8.366
8.802
7.795
7.982
187,558
-0.35(-4.15%)
Oct 06, 2008
8.716
8.826
8.070
8.327
353,849
-0.63(-7.02%)
Oct 03, 2008
9.149
9.149
8.769
8.956
166,840
+0.06(+0.63%)
Oct 02, 2008
9.030
9.030
8.662
8.900
519,805
-0.13(-1.49%)
Oct 01, 2008
8.947
9.318
8.662
9.035
230,355
-0.21(-2.30%)
Sep 30, 2008
9.321
9.924
9.068
9.247
404,917
+0.24(+2.68%)
Sep 29, 2008
9.882
9.882
8.858
9.006
153,417
-0.91(-9.15%)
Sep 26, 2008
10.03
10.03
9.707
9.914
319,343
-0.12(-1.24%)
Sep 25, 2008
9.940
10.04
9.869
10.04
135,687
+0.10(+0.96%)
Sep 24, 2008
10.08
10.14
9.843
9.942
141,671
-0.10(-0.96%)
Sep 23, 2008
9.844
10.13
9.650
10.04
243,808
+0.18(+1.79%)
Sep 22, 2008
9.921
10.22
9.646
9.862
181,116
-0.14(-1.44%)
Sep 19, 2008
10.12
10.33
9.448
10.01
743,577
+0.86(+9.37%)
Sep 18, 2008
9.277
9.382
8.279
9.149
884,283
-0.28(-2.97%)
Sep 17, 2008
10.53
10.53
9.298
9.429
601,326
-1.14(-10.79%)
Sep 16, 2008
10.23
10.61
10.04
10.57
162,217
+0.38(+3.77%)
Sep 15, 2008
10.47
10.47
9.892
10.19
243,564
-0.49(-4.56%)
Sep 12, 2008
10.34
10.75
10.19
10.67
132,364
-0.04(-0.39%)
Sep 11, 2008
10.54
10.73
10.14
10.71
143,267
+0.03(+0.28%)
Sep 10, 2008
10.16
10.83
10.16
10.68
323,214
+0.52(+5.15%)
Sep 09, 2008
10.38
10.49
10.14
10.16
239,063
-0.19(-1.85%)
Sep 08, 2008
10.10
10.54
10.10
10.35
141,143
+0.29(+2.90%)
Sep 05, 2008
9.900
10.10
9.900
10.06
248,096
-0.06(-0.60%)
Sep 04, 2008
10.65
10.84
9.817
10.12
641,491
-0.80(-7.35%)
Sep 03, 2008
10.86
11.05
10.82
10.93
181,634
+0.10(+0.92%)
Sep 02, 2008
11.02
11.23
10.81
10.83
406,055
+0.04(+0.40%)
Aug 29, 2008
10.92
10.92
10.54
10.78
79,640
-0.04(-0.39%)
Aug 28, 2008
10.40
10.83
10.40
10.82
190,006
+0.57(+5.61%)
Aug 27, 2008
10.16
10.27
10.16
10.25
333,375
+0.09(+0.92%)
Aug 26, 2008
10.15
10.24
10.08
10.16
405,791
+0.10(+0.98%)
Aug 25, 2008
10.09
10.44
9.899
10.06
132,588
-0.18(-1.73%)
Aug 22, 2008
10.24
10.32
10.04
10.24
74,478
+0.00(+0.00%)
Aug 21, 2008
10.59
10.59
10.17
10.24
428,399
-0.27(-2.53%)
Aug 20, 2008
10.11
10.63
9.945
10.50
173,292
+0.39(+3.82%)
Aug 19, 2008
9.912
10.23
9.759
10.11
223,720
+0.04(+0.39%)
Aug 18, 2008
10.09
10.34
9.841
10.07
273,701
-0.28(-2.70%)
Aug 15, 2008
10.80
10.80
10.09
10.35
235,740
+0.02(+0.20%)
Aug 14, 2008
9.867
10.42
9.663
10.33
568,110
+0.20(+1.97%)
Aug 13, 2008
10.88
10.88
10.04
10.13
271,963
-0.59(-5.46%)
Aug 12, 2008
11.32
11.32
10.43
10.72
482,546
-0.61(-5.36%)
Aug 11, 2008
11.43
11.90
10.93
11.33
643,076
+0.01(+0.12%)
Aug 08, 2008
10.71
11.32
10.64
11.31
127,060
+0.41(+3.76%)
Aug 07, 2008
11.12
11.12
10.84
10.90
246,937
-0.24(-2.16%)
Aug 06, 2008
9.892
11.51
9.867
11.14
240,881
+1.29(+13.04%)
Aug 05, 2008
9.967
9.989
9.795
9.858
209,403
+0.03(+0.27%)
Aug 04, 2008
9.985
9.985
9.827
9.832
146,711
-0.01(-0.10%)
Aug 01, 2008
9.911
10.04
9.724
9.842
442,370
-0.05(-0.52%)
Jul 31, 2008
9.842
9.940
9.787
9.893
123,860
+0.10(+0.97%)
Jul 30, 2008
9.778
9.940
9.543
9.797
203,510
+0.12(+1.26%)
Jul 29, 2008
9.675
9.750
9.227
9.675
107,328
+0.62(+6.82%)
Jul 28, 2008
9.197
9.197
8.956
9.057
90,126
+0.02(+0.20%)
Jul 25, 2008
8.976
9.082
8.267
9.040
69,560
+0.20(+2.31%)
Jul 24, 2008
9.052
9.123
8.762
8.836
57,357
-0.12(-1.29%)
Jul 23, 2008
8.924
8.951
8.575
8.951
77,750
+0.24(+2.80%)
Jul 22, 2008
8.597
8.839
8.415
8.707
80,707
+0.29(+3.47%)
Jul 21, 2008
8.656
8.656
8.361
8.415
39,525
-0.16(-1.89%)
Jul 18, 2008
8.827
8.827
8.119
8.577
43,772
-0.17(-1.92%)
Jul 17, 2008
8.857
8.857
8.072
8.745
120,232
+0.18(+2.07%)
Jul 16, 2008
8.057
8.599
8.048
8.568
93,001
+0.40(+4.89%)
Jul 15, 2008
8.045
8.169
7.854
8.169
44,006
+0.18(+2.23%)
Jul 14, 2008
8.045
8.046
7.667
7.991
51,860
+0.09(+1.20%)
Jul 11, 2008
7.582
7.956
7.582
7.896
80,646
+0.16(+2.13%)
Jul 10, 2008
7.916
7.921
7.667
7.732
73,391
+0.05(+0.68%)
Jul 09, 2008
7.732
7.904
7.680
7.680
76,886
-0.06(-0.75%)
Jul 08, 2008
7.652
7.738
7.388
7.738
170,416
+0.14(+1.89%)
Jul 07, 2008
7.867
7.867
7.590
7.594
141,092
-0.21(-2.75%)
Jul 04, 2008
7.955
7.955
7.731
7.808
97,218
+0.00(+0.00%)
Jul 03, 2008
7.955
7.955
7.731
7.808
97,218
-0.23(-2.82%)
Jul 02, 2008
8.065
8.065
7.677
8.035
113,546
+0.08(+1.03%)
Jul 01, 2008
7.627
8.060
7.298
7.953
119,297
+0.30(+3.98%)
Jun 30, 2008
7.871
7.872
7.363
7.649
356,196
-0.25(-3.21%)
Jun 27, 2008
7.678
7.992
7.363
7.903
2,290,893
+0.05(+0.64%)
Jun 26, 2008
8.130
8.131
6.817
7.853
209,982
-0.54(-6.40%)
Jun 25, 2008
8.562
8.661
8.292
8.390
174,410
-0.42(-4.75%)
Jun 24, 2008
8.833
8.833
8.660
8.808
40,185
+0.05(+0.55%)
Jun 23, 2008
9.053
9.053
8.759
8.760
56,504
-0.20(-2.19%)
Jun 20, 2008
8.986
9.013
8.764
8.956
56,250
-0.09(-0.95%)
Jun 19, 2008
9.113
9.113
8.948
9.042
33,174
+0.08(+0.91%)
Jun 18, 2008
9.054
9.153
8.858
8.960
124,693
-0.06(-0.71%)
Jun 17, 2008
8.863
9.024
8.840
9.024
52,287
+0.08(+0.86%)
Jun 16, 2008
8.942
9.128
8.942
8.947
32,097
-0.05(-0.59%)
Jun 13, 2008
8.765
9.000
8.764
9.000
29,151
+0.03(+0.33%)
Jun 12, 2008
8.956
9.049
8.808
8.971
48,060
+0.04(+0.45%)
Jun 11, 2008
8.859
8.931
8.661
8.930
39,881
-0.03(-0.29%)
Jun 10, 2008
8.926
9.021
8.836
8.956
26,712
-0.08(-0.94%)
Jun 09, 2008
9.054
9.092
9.005
9.041
78,441
+0.02(+0.28%)
Jun 06, 2008
9.118
9.118
8.888
9.016
35,654
-0.00(-0.05%)
Jun 05, 2008
9.112
9.153
8.880
9.020
235,293
-0.03(-0.32%)
Jun 04, 2008
9.123
9.123
8.759
9.049
37,086
+0.13(+1.43%)
Jun 03, 2008
9.140
9.149
8.807
8.921
83,074
-0.16(-1.78%)
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.