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
Herzfeld Caribbean
(NQ:
CUBA
)
2.360
-0.160 (-6.35%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 3, 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
1.799
1.854
1.793
1.854
63,484
+0.06(+3.23%)
May 28, 2009
1.883
1.883
1.793
1.796
44,628
-0.05(-2.67%)
May 27, 2009
1.909
1.923
1.825
1.845
100,518
-0.05(-2.60%)
May 26, 2009
1.825
2.025
1.770
1.895
287,090
+0.09(+4.81%)
May 22, 2009
1.755
1.808
1.750
1.808
7,270
+0.01(+0.81%)
May 21, 2009
1.753
1.808
1.750
1.793
15,499
+0.02(+0.98%)
May 20, 2009
1.854
1.854
1.753
1.776
65,986
-0.08(-4.07%)
May 19, 2009
1.810
1.856
1.810
1.851
12,662
+0.01(+0.47%)
May 18, 2009
1.909
1.909
1.834
1.842
27,630
-0.07(-3.64%)
May 15, 2009
1.741
1.912
1.741
1.912
80,968
+0.16(+9.27%)
May 14, 2009
1.695
1.750
1.695
1.750
53,107
+0.06(+3.25%)
May 13, 2009
1.741
1.750
1.695
1.695
51,777
-0.06(-3.15%)
May 12, 2009
1.750
1.776
1.747
1.750
10,818
+0.01(+0.31%)
May 11, 2009
1.773
1.782
1.738
1.744
38,435
-0.01(-0.81%)
May 08, 2009
1.738
1.782
1.738
1.758
41,929
+0.01(+0.83%)
May 07, 2009
1.754
1.779
1.695
1.744
82,052
-0.01(-0.33%)
May 06, 2009
1.779
1.779
1.744
1.750
36,509
+0.03(+1.51%)
May 05, 2009
1.779
1.796
1.700
1.724
144,228
-0.06(-3.09%)
May 04, 2009
1.763
1.782
1.690
1.779
28,559
+0.03(+1.99%)
May 01, 2009
1.755
1.808
1.709
1.744
56,355
-0.01(-0.50%)
Apr 30, 2009
1.772
1.808
1.686
1.753
103,669
-0.01(-0.66%)
Apr 29, 2009
1.805
1.825
1.753
1.764
111,633
-0.00(-0.16%)
Apr 28, 2009
1.799
1.799
1.750
1.767
42,471
-0.05(-2.85%)
Apr 27, 2009
1.848
1.889
1.799
1.819
59,931
+0.03(+1.60%)
Apr 24, 2009
1.825
1.854
1.755
1.790
42,081
+0.00(+0.00%)
Apr 23, 2009
1.758
1.833
1.741
1.790
72,114
+0.01(+0.33%)
Apr 22, 2009
1.889
1.958
1.750
1.784
291,101
-0.16(-8.33%)
Apr 21, 2009
2.115
2.115
1.923
1.947
115,779
-0.18(-8.57%)
Apr 20, 2009
2.126
2.260
2.100
2.129
414,420
-0.00(-0.14%)
Apr 17, 2009
1.941
2.190
1.860
2.132
692,186
+0.31(+17.01%)
Apr 16, 2009
1.831
1.854
1.738
1.822
69,093
+0.02(+1.29%)
Apr 15, 2009
2.016
2.022
1.666
1.799
334,390
-0.18(-8.94%)
Apr 14, 2009
2.317
2.317
1.886
1.976
537,967
-0.33(-14.43%)
Apr 13, 2009
1.637
2.309
1.637
2.309
1,249,510
+0.67(+41.06%)
Apr 09, 2009
1.683
1.735
1.570
1.637
119,024
-0.02(-1.22%)
Apr 08, 2009
1.434
1.732
1.390
1.657
349,852
+0.23(+15.79%)
Apr 07, 2009
1.283
1.446
1.231
1.431
137,711
+0.20(+16.23%)
Apr 06, 2009
1.312
1.312
1.202
1.231
52,409
-0.08(-6.26%)
Apr 03, 2009
1.298
1.318
1.298
1.313
18,296
+0.01(+0.98%)
Apr 02, 2009
1.286
1.315
1.286
1.301
22,783
+0.04(+2.98%)
Apr 01, 2009
1.318
1.318
1.222
1.263
35,843
-0.06(-4.59%)
Mar 31, 2009
1.217
1.327
1.217
1.324
56,103
+0.15(+12.56%)
Mar 30, 2009
1.217
1.226
1.173
1.176
55,910
-0.04(-3.10%)
Mar 26, 2009
1.188
1.296
1.186
1.214
38,542
+0.03(+2.20%)
Mar 25, 2009
1.289
1.289
1.188
1.188
24,023
-0.03(-2.38%)
Mar 24, 2009
1.220
1.236
1.207
1.217
17,761
+0.03(+2.94%)
Mar 23, 2009
1.182
1.196
1.159
1.182
23,481
+0.01(+0.49%)
Mar 20, 2009
1.266
1.266
1.162
1.176
36,564
+0.05(+4.10%)
Mar 19, 2009
1.107
1.182
1.107
1.130
15,123
-0.01(-0.76%)
Mar 18, 2009
1.104
1.138
1.089
1.138
28,403
+0.00(+0.27%)
Mar 17, 2009
1.089
1.136
1.089
1.135
18,023
+0.02(+2.07%)
Mar 16, 2009
1.057
1.112
1.057
1.112
29,860
+0.06(+5.21%)
Mar 13, 2009
1.144
1.144
1.020
1.057
27,188
-0.07(-6.13%)
Mar 12, 2009
1.144
1.156
1.060
1.126
22,663
-0.00(-0.30%)
Mar 11, 2009
1.170
1.170
1.130
1.130
6,600
+0.01(+0.78%)
Mar 10, 2009
1.072
1.124
1.066
1.121
49,430
+0.10(+9.94%)
Mar 09, 2009
1.086
1.138
0.9849
1.020
88,549
+0.09(+9.66%)
Mar 06, 2009
1.005
1.005
0.9009
0.9299
68,827
-0.09(-8.55%)
Mar 05, 2009
1.057
1.130
1.017
1.017
89,864
-0.07(-6.40%)
Mar 04, 2009
1.124
1.184
1.025
1.086
62,752
-0.11(-9.07%)
Mar 02, 2009
1.196
1.243
1.191
1.195
11,119
-0.05(-3.87%)
Feb 27, 2009
1.199
1.243
1.188
1.243
38,891
+0.06(+4.63%)
Feb 26, 2009
1.246
1.246
1.188
1.188
42,913
-0.07(-5.75%)
Feb 25, 2009
1.202
1.306
1.202
1.260
28,738
+0.04(+3.57%)
Feb 24, 2009
1.237
1.321
1.191
1.217
27,544
-0.00(-0.24%)
Feb 23, 2009
1.295
1.304
1.217
1.220
23,912
-0.03(-2.32%)
Feb 20, 2009
1.261
1.261
1.217
1.249
35,370
+0.00(+0.00%)
Feb 19, 2009
1.254
1.292
1.237
1.249
24,789
-0.06(-4.43%)
Feb 18, 2009
1.382
1.399
1.306
1.306
31,759
+0.06(+4.64%)
Feb 17, 2009
1.385
1.419
1.249
1.249
66,691
-0.09(-6.71%)
Feb 13, 2009
1.347
1.402
1.338
1.338
26,739
+0.00(+0.22%)
Feb 12, 2009
1.335
1.399
1.327
1.335
24,844
-0.06(-4.55%)
Feb 11, 2009
1.411
1.434
1.399
1.399
26,080
-0.01(-0.82%)
Feb 10, 2009
1.419
1.437
1.411
1.411
42,857
-0.03(-2.21%)
Feb 09, 2009
1.425
1.454
1.414
1.443
61,713
+0.01(+0.61%)
Feb 06, 2009
1.417
1.434
1.417
1.434
14,067
+0.01(+1.02%)
Feb 05, 2009
1.448
1.448
1.419
1.419
6,558
-0.01(-0.85%)
Feb 04, 2009
1.463
1.463
1.425
1.432
6,558
+0.02(+1.27%)
Feb 03, 2009
1.419
1.420
1.411
1.414
25,890
-0.01(-0.41%)
Feb 02, 2009
1.437
1.437
1.411
1.419
42,464
-0.03(-2.00%)
Jan 30, 2009
1.457
1.457
1.422
1.448
9,348
-0.00(-0.20%)
Jan 29, 2009
1.457
1.457
1.428
1.451
14,119
+0.02(+1.21%)
Jan 28, 2009
1.422
1.451
1.419
1.434
14,747
+0.01(+1.02%)
Jan 27, 2009
1.460
1.460
1.419
1.419
26,073
-0.01(-1.01%)
Jan 26, 2009
1.492
1.492
1.411
1.434
51,705
-0.03(-1.98%)
Jan 23, 2009
1.474
1.503
1.448
1.463
13,155
-0.03(-2.13%)
Jan 22, 2009
1.463
1.530
1.463
1.495
20,315
-0.05(-3.37%)
Jan 21, 2009
1.521
1.550
1.521
1.547
25,966
+0.02(+1.52%)
Jan 20, 2009
1.579
1.579
1.524
1.524
30,868
-0.04(-2.59%)
Jan 16, 2009
1.521
1.564
1.509
1.564
58,157
+0.04(+2.86%)
Jan 15, 2009
1.579
1.579
1.466
1.521
57,284
-0.01(-0.94%)
Jan 14, 2009
1.631
1.631
1.466
1.535
144,449
-0.07(-4.50%)
Jan 13, 2009
1.535
1.770
1.399
1.608
404,136
+0.07(+4.32%)
Jan 12, 2009
1.434
1.541
1.390
1.541
85,391
+0.11(+7.91%)
Jan 09, 2009
1.376
1.446
1.376
1.428
13,532
+0.02(+1.44%)
Jan 08, 2009
1.448
1.448
1.408
1.408
11,302
-0.05(-3.38%)
Jan 07, 2009
1.390
1.457
1.388
1.457
226,492
+0.02(+1.62%)
Jan 06, 2009
1.289
1.443
1.289
1.434
257,916
+0.16(+12.50%)
Jan 05, 2009
1.289
1.376
1.275
1.275
55,192
+0.00(+0.00%)
Jan 02, 2009
1.231
1.275
1.231
1.275
53,697
+0.06(+4.76%)
Dec 31, 2008
1.211
1.231
1.208
1.217
82,190
+0.01(+1.20%)
Dec 30, 2008
1.144
1.231
1.144
1.202
73,536
+0.02(+1.47%)
Dec 29, 2008
1.167
1.231
1.167
1.185
31,500
+0.00(+0.25%)
Dec 26, 2008
1.162
1.185
1.162
1.182
32,104
+0.02(+2.00%)
Dec 24, 2008
1.159
1.159
1.148
1.159
10,701
+0.02(+1.78%)
Dec 23, 2008
1.156
1.159
1.130
1.138
20,146
-0.02(-1.75%)
Dec 22, 2008
1.205
1.221
1.159
1.159
14,844
-0.02(-1.72%)
Dec 19, 2008
1.144
1.228
1.112
1.179
213,339
+0.03(+2.26%)
Dec 18, 2008
1.144
1.188
1.144
1.153
35,912
-0.00(-0.25%)
Dec 17, 2008
1.092
1.156
1.092
1.156
66,332
+0.01(+1.12%)
Dec 16, 2008
1.101
1.188
1.101
1.143
134,638
+0.02(+1.70%)
Dec 15, 2008
1.115
1.130
1.092
1.124
57,211
-0.02(-1.77%)
Dec 12, 2008
1.138
1.159
1.115
1.144
27,219
-0.02(-1.99%)
Dec 11, 2008
1.185
1.205
1.150
1.167
42,143
-0.03(-2.42%)
Dec 10, 2008
1.130
1.246
1.109
1.196
37,589
-0.05(-3.95%)
Dec 09, 2008
1.243
1.246
1.188
1.246
73,401
+0.04(+3.61%)
Dec 08, 2008
1.266
1.266
1.191
1.202
65,037
+0.01(+0.48%)
Dec 05, 2008
1.217
1.217
1.188
1.196
11,001
-0.01(-0.72%)
Dec 04, 2008
1.243
1.243
1.205
1.205
20,923
-0.01(-0.72%)
Dec 03, 2008
1.217
1.243
1.176
1.214
24,351
+0.01(+0.97%)
Dec 02, 2008
1.217
1.217
1.162
1.202
38,525
-0.03(-2.12%)
Dec 01, 2008
1.301
1.301
1.228
1.228
6,558
-0.02(-1.40%)
Nov 28, 2008
1.237
1.246
1.231
1.246
34,434
+0.05(+4.11%)
Nov 26, 2008
1.188
1.304
1.159
1.196
43,047
-0.03(-2.82%)
Nov 25, 2008
1.220
1.231
1.107
1.231
26,253
+0.06(+5.51%)
Nov 24, 2008
1.283
1.283
1.165
1.167
17,764
+0.01(+1.21%)
Nov 21, 2008
1.147
1.401
1.020
1.153
107,536
-0.00(-0.25%)
Nov 20, 2008
1.159
1.179
1.133
1.156
52,658
-0.03(-2.68%)
Nov 19, 2008
1.353
1.390
1.188
1.188
15,686
-0.13(-10.21%)
Nov 18, 2008
1.367
1.390
1.309
1.323
9,517
-0.05(-3.47%)
Nov 17, 2008
1.448
1.448
1.338
1.370
25,176
+0.04(+3.14%)
Nov 14, 2008
1.448
1.448
1.292
1.328
25,096
-0.09(-6.45%)
Nov 13, 2008
1.335
1.434
1.234
1.420
58,392
+0.07(+5.42%)
Nov 12, 2008
1.503
1.503
1.347
1.347
52,102
-0.17(-10.92%)
Nov 11, 2008
1.472
1.570
1.388
1.512
71,344
+0.12(+8.98%)
Nov 10, 2008
1.418
1.418
1.333
1.388
43,316
+0.01(+0.84%)
Nov 07, 2008
1.390
1.483
1.376
1.376
99,427
-0.04(-2.66%)
Nov 06, 2008
1.446
1.446
1.393
1.414
14,053
-0.06(-3.94%)
Nov 05, 2008
1.506
1.532
1.443
1.472
41,117
-0.01(-0.39%)
Nov 04, 2008
1.440
1.524
1.435
1.477
29,146
+0.12(+9.21%)
Nov 03, 2008
1.353
1.359
1.353
1.353
28,497
+0.02(+1.30%)
Oct 31, 2008
1.376
1.382
1.217
1.335
46,230
-0.02(-1.29%)
Oct 30, 2008
1.286
1.463
1.286
1.353
33,595
+0.07(+5.18%)
Oct 29, 2008
1.286
1.286
1.246
1.286
13,514
+0.06(+5.19%)
Oct 28, 2008
1.202
1.228
1.162
1.223
24,392
+0.03(+2.45%)
Oct 27, 2008
1.072
1.196
1.028
1.193
88,297
+0.08(+7.48%)
Oct 24, 2008
1.130
1.390
1.014
1.110
94,207
-0.09(-7.63%)
Oct 23, 2008
1.222
1.249
1.193
1.202
7,097
-0.08(-6.32%)
Oct 22, 2008
1.304
1.304
1.246
1.283
29,663
-0.05(-3.49%)
Oct 21, 2008
1.367
1.367
1.330
1.330
7,314
-0.06(-3.97%)
Oct 20, 2008
1.388
1.498
1.304
1.385
195,889
+0.14(+11.66%)
Oct 17, 2008
1.275
1.275
1.159
1.240
23,308
-0.01(-0.44%)
Oct 16, 2008
1.289
1.289
1.104
1.246
28,907
+0.08(+6.58%)
Oct 15, 2008
1.263
1.264
1.159
1.169
24,268
-0.07(-5.74%)
Oct 14, 2008
1.286
1.286
1.202
1.240
80,544
+0.01(+0.47%)
Oct 13, 2008
1.141
1.278
1.140
1.234
103,310
+0.18(+16.90%)
Oct 10, 2008
0.9994
1.208
0.9994
1.056
86,723
+0.04(+4.04%)
Oct 09, 2008
1.170
1.251
1.014
1.015
96,168
-0.10(-8.96%)
Oct 08, 2008
1.159
1.237
0.9936
1.114
143,700
-0.08(-6.85%)
Oct 07, 2008
1.448
1.448
1.196
1.196
88,573
-0.09(-7.19%)
Oct 06, 2008
1.541
1.541
1.208
1.289
517,828
-0.31(-19.53%)
Oct 03, 2008
1.715
1.733
1.599
1.602
40,113
-0.11(-6.27%)
Oct 02, 2008
1.753
1.753
1.709
1.709
30,033
-0.06(-3.12%)
Oct 01, 2008
1.677
1.764
1.666
1.764
46,309
+0.08(+5.00%)
Sep 30, 2008
1.596
1.680
1.585
1.680
47,673
+0.07(+4.50%)
Sep 29, 2008
1.738
1.738
1.579
1.608
67,094
-0.16(-8.87%)
Sep 26, 2008
1.738
1.764
1.695
1.764
20,267
-0.00(-0.16%)
Sep 25, 2008
1.744
1.780
1.744
1.767
11,737
+0.01(+0.66%)
Sep 24, 2008
1.726
1.782
1.709
1.755
37,192
+0.02(+1.00%)
Sep 23, 2008
1.782
1.782
1.727
1.738
50,835
-0.02(-0.99%)
Sep 22, 2008
1.753
1.799
1.738
1.755
41,418
+0.03(+1.78%)
Sep 19, 2008
1.712
1.883
1.712
1.725
91,118
+0.04(+2.30%)
Sep 18, 2008
1.746
1.767
1.657
1.686
51,777
-0.03(-1.99%)
Sep 17, 2008
1.761
1.761
1.686
1.720
79,494
-0.07(-3.84%)
Sep 16, 2008
1.715
1.789
1.686
1.789
43,123
+0.05(+2.92%)
Sep 15, 2008
1.808
1.808
1.651
1.738
185,798
-0.12(-6.25%)
Sep 12, 2008
1.883
1.886
1.761
1.854
161,716
-0.05(-2.44%)
Sep 11, 2008
2.036
2.036
1.810
1.900
186,644
-0.14(-6.69%)
Sep 10, 2008
2.086
2.086
2.028
2.036
84,062
-0.02(-0.99%)
Sep 09, 2008
2.135
2.135
2.057
2.057
11,391
-0.03(-1.53%)
Sep 08, 2008
2.196
2.196
2.071
2.089
28,559
-0.06(-2.96%)
Sep 05, 2008
2.147
2.231
2.144
2.152
14,612
-0.02(-0.80%)
Sep 04, 2008
2.233
2.233
2.144
2.170
33,740
-0.05(-2.35%)
Sep 03, 2008
2.222
2.222
2.222
2.222
345
+0.00(+0.09%)
Sep 02, 2008
2.190
2.220
2.190
2.220
6,320
+0.01(+0.56%)
Aug 29, 2008
2.233
2.236
2.190
2.207
24,944
-0.02(-0.91%)
Aug 28, 2008
2.144
2.228
2.144
2.228
23,191
+0.10(+4.63%)
Aug 27, 2008
2.129
2.161
2.100
2.129
25,517
+0.01(+0.27%)
Aug 26, 2008
2.149
2.184
2.092
2.123
58,951
-0.03(-1.21%)
Aug 25, 2008
2.167
2.207
2.147
2.149
11,088
-0.02(-0.80%)
Aug 22, 2008
2.167
2.167
2.167
2.167
5,333
+0.01(+0.40%)
Aug 21, 2008
2.129
2.204
2.129
2.158
17,339
+0.01(+0.68%)
Aug 20, 2008
2.141
2.144
2.141
2.144
6,213
+0.01(+0.43%)
Aug 19, 2008
2.103
2.164
2.086
2.134
27,561
+0.01(+0.25%)
Aug 18, 2008
2.214
2.214
2.129
2.129
47,062
-0.06(-2.78%)
Aug 15, 2008
2.271
2.271
2.173
2.190
31,614
-0.06(-2.70%)
Aug 14, 2008
2.277
2.277
2.251
2.251
12,223
+0.01(+0.26%)
Aug 13, 2008
2.210
2.288
2.210
2.245
8,443
+0.04(+1.84%)
Aug 12, 2008
2.202
2.309
2.202
2.204
26,446
-0.05(-2.06%)
Aug 11, 2008
2.175
2.344
2.175
2.251
35,249
-0.02(-0.92%)
Aug 08, 2008
2.175
2.317
2.175
2.272
42,988
+0.02(+0.67%)
Aug 07, 2008
2.245
2.280
2.245
2.257
31,755
-0.03(-1.29%)
Aug 06, 2008
2.346
2.346
2.280
2.286
17,778
-0.04(-1.60%)
Aug 05, 2008
2.277
2.329
2.268
2.323
48,622
+0.03(+1.52%)
Aug 04, 2008
2.300
2.320
2.231
2.288
18,879
-0.06(-2.47%)
Aug 01, 2008
2.338
2.346
2.231
2.346
36,160
+0.10(+4.65%)
Jul 31, 2008
2.204
2.242
2.158
2.242
85,484
-0.02(-0.77%)
Jul 30, 2008
2.291
2.317
2.196
2.260
32,850
+0.03(+1.30%)
Jul 29, 2008
2.231
2.283
2.202
2.231
34,759
+0.03(+1.18%)
Jul 28, 2008
2.245
2.315
2.193
2.204
76,709
-0.01(-0.65%)
Jul 25, 2008
2.312
2.317
2.219
2.219
114,264
-0.03(-1.16%)
Jul 24, 2008
2.338
2.375
2.245
2.245
169,249
-0.09(-3.97%)
Jul 23, 2008
2.404
2.404
2.274
2.338
141,128
-0.05(-1.97%)
Jul 22, 2008
2.187
2.430
2.181
2.385
225,953
+0.11(+4.87%)
Jul 21, 2008
2.147
2.306
2.115
2.274
144,625
+0.10(+4.39%)
Jul 18, 2008
2.207
2.207
2.141
2.178
131,359
-0.01(-0.66%)
Jul 17, 2008
2.132
2.210
2.100
2.193
143,883
+0.06(+2.99%)
Jul 16, 2008
2.112
2.222
2.100
2.129
357,754
+0.00(+0.00%)
Jul 15, 2008
2.202
2.213
2.129
2.129
86,202
-0.09(-4.17%)
Jul 14, 2008
2.144
2.288
2.144
2.222
20,881
+0.08(+3.51%)
Jul 11, 2008
2.193
2.193
2.147
2.147
8,285
-0.03(-1.20%)
Jul 10, 2008
2.155
2.196
2.115
2.173
256,956
+0.04(+2.04%)
Jul 09, 2008
2.097
2.170
2.097
2.129
23,129
+0.01(+0.55%)
Jul 08, 2008
2.106
2.254
2.100
2.118
157,719
-0.12(-5.43%)
Jul 07, 2008
2.184
2.245
2.100
2.239
124,883
-0.01(-0.26%)
Jul 04, 2008
2.228
2.245
2.071
2.245
124,789
+0.00(+0.00%)
Jul 03, 2008
2.228
2.245
2.071
2.245
124,789
+0.17(+8.39%)
Jul 02, 2008
2.149
2.149
2.065
2.071
96,765
-0.09(-4.16%)
Jul 01, 2008
2.204
2.204
2.100
2.161
96,499
-0.07(-2.99%)
Jun 30, 2008
2.312
2.390
2.190
2.228
61,164
-0.08(-3.52%)
Jun 27, 2008
2.260
2.396
2.251
2.309
57,142
+0.03(+1.40%)
Jun 26, 2008
2.260
2.370
2.260
2.277
57,235
+0.01(+0.26%)
Jun 25, 2008
2.274
2.332
2.260
2.271
97,048
-0.02(-0.89%)
Jun 24, 2008
2.393
2.393
2.280
2.291
17,091
-0.05(-2.09%)
Jun 23, 2008
2.335
2.346
2.306
2.340
44,141
-0.01(-0.38%)
Jun 20, 2008
2.364
2.428
2.341
2.349
66,998
+0.03(+1.25%)
Jun 19, 2008
2.320
2.428
2.320
2.320
46,227
-0.06(-2.67%)
Jun 18, 2008
2.344
2.459
2.319
2.384
35,504
+0.05(+2.23%)
Jun 17, 2008
2.361
2.361
2.332
2.332
8,412
-0.02(-0.74%)
Jun 16, 2008
2.349
2.349
2.349
2.349
690
+0.00(+0.00%)
Jun 13, 2008
2.349
2.627
2.317
2.349
38,256
+0.03(+1.38%)
Jun 12, 2008
2.317
2.370
2.317
2.317
12,914
+0.00(+0.00%)
Jun 11, 2008
2.390
2.390
2.315
2.317
28,925
-0.07(-2.91%)
Jun 10, 2008
2.344
2.491
2.260
2.387
132,032
-0.06(-2.49%)
Jun 09, 2008
2.468
2.523
2.448
2.448
52,986
-0.02(-0.82%)
Jun 06, 2008
2.468
2.516
2.468
2.468
27,382
-0.01(-0.47%)
Jun 05, 2008
2.564
2.564
2.468
2.480
7,767
-0.03(-1.15%)
Jun 04, 2008
2.471
2.557
2.468
2.509
11,429
-0.03(-1.03%)
Jun 03, 2008
2.567
2.567
2.479
2.535
20,988
+0.02(+0.75%)
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.