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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
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 31, 2006
7.410
7.597
7.410
7.562
1,094,504
+0.14(+1.93%)
May 30, 2006
7.622
7.806
7.402
7.419
1,844,097
-0.17(-2.26%)
May 26, 2006
7.510
7.644
7.236
7.591
2,176,377
+0.42(+5.82%)
May 25, 2006
7.069
7.173
6.925
7.173
1,668,614
+0.13(+1.85%)
May 24, 2006
6.701
7.062
6.640
7.043
2,259,758
+0.61(+9.53%)
May 23, 2006
6.206
6.473
6.201
6.430
661,727
+0.33(+5.36%)
May 22, 2006
6.239
6.251
6.017
6.103
508,194
-0.17(-2.63%)
May 19, 2006
6.230
6.300
6.112
6.268
462,799
+0.04(+0.66%)
May 18, 2006
6.366
6.390
6.225
6.227
425,955
-0.12(-1.95%)
May 17, 2006
6.557
6.574
6.319
6.351
505,164
-0.26(-3.87%)
May 16, 2006
6.551
6.662
6.471
6.606
285,442
+0.09(+1.39%)
May 15, 2006
6.470
6.601
6.449
6.516
464,100
+0.00(+0.07%)
May 12, 2006
6.589
6.589
6.470
6.511
403,746
-0.07(-1.06%)
May 11, 2006
6.670
6.670
6.486
6.581
516,870
-0.11(-1.66%)
May 10, 2006
6.509
6.736
6.382
6.692
822,698
-0.14(-2.09%)
May 09, 2006
6.660
7.235
6.660
6.835
809,345
+0.17(+2.62%)
May 08, 2006
6.565
6.727
6.508
6.660
200,249
+0.08(+1.18%)
May 05, 2006
6.668
6.763
6.509
6.582
404,801
-0.05(-0.72%)
May 04, 2006
6.368
6.709
6.368
6.630
368,235
+0.28(+4.48%)
May 03, 2006
6.376
6.376
6.249
6.346
152,440
-0.01(-0.17%)
May 02, 2006
6.241
6.378
6.233
6.357
394,922
+0.11(+1.70%)
May 01, 2006
6.182
6.309
6.146
6.251
401,910
+0.02(+0.38%)
Apr 28, 2006
6.239
6.347
6.162
6.227
188,644
-0.01(-0.20%)
Apr 27, 2006
6.428
6.463
6.230
6.239
616,354
-0.18(-2.87%)
Apr 26, 2006
6.158
6.755
6.144
6.424
1,723,113
+0.30(+4.82%)
Apr 25, 2006
6.076
6.146
5.976
6.128
309,865
+0.09(+1.53%)
Apr 24, 2006
6.192
6.192
5.990
6.036
277,329
-0.14(-2.29%)
Apr 21, 2006
6.151
6.192
6.025
6.178
314,529
+0.09(+1.46%)
Apr 20, 2006
6.082
6.101
5.908
6.089
232,628
+0.01(+0.24%)
Apr 19, 2006
6.155
6.155
5.922
6.074
309,188
-0.06(-0.91%)
Apr 18, 2006
5.979
6.135
5.938
6.130
200,772
+0.15(+2.52%)
Apr 17, 2006
6.063
6.076
5.908
5.979
140,639
-0.10(-1.67%)
Apr 13, 2006
6.006
6.147
5.944
6.081
138,661
+0.07(+1.14%)
Apr 12, 2006
6.000
6.073
5.904
6.012
257,681
+0.01(+0.21%)
Apr 11, 2006
6.192
6.192
5.930
6.000
486,530
-0.16(-2.63%)
Apr 10, 2006
6.182
6.182
6.089
6.162
357,423
+0.00(+0.05%)
Apr 07, 2006
6.231
6.231
6.100
6.158
530,431
-0.04(-0.69%)
Apr 06, 2006
6.112
6.225
6.078
6.201
377,226
+0.11(+1.75%)
Apr 05, 2006
6.192
6.231
5.968
6.095
430,125
-0.08(-1.26%)
Apr 04, 2006
5.900
6.189
5.868
6.173
793,261
+0.27(+4.52%)
Apr 03, 2006
5.781
5.971
5.771
5.906
595,840
+0.11(+1.92%)
Mar 31, 2006
5.843
5.859
5.700
5.795
234,001
-0.02(-0.33%)
Mar 30, 2006
5.941
5.992
5.768
5.814
576,342
-0.10(-1.69%)
Mar 29, 2006
5.822
6.017
5.684
5.914
934,405
+0.09(+1.53%)
Mar 28, 2006
5.973
6.025
5.795
5.825
350,189
-0.20(-3.24%)
Mar 27, 2006
6.251
6.257
5.925
6.020
389,225
-0.23(-3.63%)
Mar 24, 2006
6.125
6.255
6.062
6.247
260,546
+0.15(+2.42%)
Mar 23, 2006
6.112
6.149
5.997
6.100
220,767
-0.01(-0.18%)
Mar 22, 2006
5.923
6.160
5.912
6.111
586,404
+0.14(+2.34%)
Mar 21, 2006
6.271
6.271
5.936
5.971
594,435
-0.29(-4.69%)
Mar 20, 2006
6.165
6.338
6.162
6.265
429,451
+0.08(+1.28%)
Mar 17, 2006
6.182
6.211
6.097
6.185
586,650
+0.02(+0.31%)
Mar 16, 2006
6.139
6.211
6.106
6.166
400,994
+0.04(+0.60%)
Mar 15, 2006
6.081
6.160
6.057
6.130
362,008
+0.03(+0.55%)
Mar 14, 2006
6.077
6.173
6.036
6.097
615,910
+0.02(+0.39%)
Mar 13, 2006
6.009
6.074
5.998
6.073
476,149
+0.08(+1.35%)
Mar 10, 2006
5.892
5.992
5.853
5.992
366,206
+0.11(+1.94%)
Mar 09, 2006
5.717
5.890
5.675
5.877
1,114,049
+0.20(+3.61%)
Mar 08, 2006
5.560
5.684
5.541
5.673
299,056
+0.10(+1.82%)
Mar 07, 2006
5.557
5.614
5.525
5.571
279,723
-0.00(-0.09%)
Mar 06, 2006
5.558
5.622
5.519
5.576
287,476
+0.02(+0.34%)
Mar 03, 2006
5.609
5.623
5.555
5.557
232,495
-0.11(-1.99%)
Mar 02, 2006
5.608
5.669
5.552
5.669
257,529
+0.07(+1.31%)
Mar 01, 2006
5.604
5.682
5.503
5.596
397,319
-0.03(-0.54%)
Feb 28, 2006
5.719
5.719
5.592
5.627
200,079
-0.09(-1.61%)
Feb 27, 2006
5.755
5.800
5.709
5.719
271,194
-0.03(-0.55%)
Feb 24, 2006
5.642
5.781
5.634
5.750
399,933
+0.09(+1.54%)
Feb 23, 2006
5.646
5.714
5.633
5.663
367,850
-0.03(-0.56%)
Feb 22, 2006
5.647
5.828
5.563
5.695
1,253,110
+0.04(+0.67%)
Feb 21, 2006
5.301
5.695
5.223
5.657
1,033,363
+0.40(+7.64%)
Feb 17, 2006
5.388
5.392
5.215
5.255
512,962
-0.13(-2.36%)
Feb 16, 2006
5.239
5.419
5.239
5.382
515,859
+0.14(+2.73%)
Feb 15, 2006
4.923
5.387
4.871
5.239
1,710,538
+0.58(+12.51%)
Feb 14, 2006
4.458
4.747
4.399
4.657
277,726
+0.20(+4.41%)
Feb 13, 2006
4.811
4.850
4.428
4.460
610,963
-0.39(-8.11%)
Feb 10, 2006
4.879
4.882
4.807
4.853
153,120
-0.02(-0.36%)
Feb 09, 2006
4.957
4.957
4.861
4.871
135,169
-0.04(-0.87%)
Feb 08, 2006
4.922
5.017
4.903
4.914
485,160
+0.00(+0.06%)
Feb 07, 2006
4.806
4.938
4.774
4.911
248,166
+0.07(+1.38%)
Feb 06, 2006
4.895
4.912
4.780
4.844
193,277
-0.02(-0.42%)
Feb 03, 2006
4.796
4.866
4.725
4.865
146,317
+0.05(+1.09%)
Feb 02, 2006
4.757
4.822
4.671
4.812
177,855
+0.02(+0.40%)
Feb 01, 2006
4.799
4.826
4.715
4.793
195,440
-0.03(-0.66%)
Jan 31, 2006
4.925
4.985
4.804
4.825
387,376
-0.11(-2.16%)
Jan 30, 2006
4.992
5.001
4.898
4.931
319,143
-0.07(-1.46%)
Jan 27, 2006
5.001
5.071
4.968
5.004
143,306
+0.00(+0.06%)
Jan 26, 2006
5.001
5.042
4.985
5.001
218,068
+0.01(+0.29%)
Jan 25, 2006
5.123
5.163
4.961
4.987
318,774
-0.16(-3.15%)
Jan 24, 2006
4.892
5.153
4.880
5.149
243,631
+0.25(+5.16%)
Jan 23, 2006
4.996
5.028
4.860
4.896
130,873
-0.07(-1.44%)
Jan 20, 2006
5.112
5.112
4.939
4.968
168,948
-0.12(-2.34%)
Jan 19, 2006
4.922
5.103
4.890
5.087
203,695
+0.18(+3.62%)
Jan 18, 2006
4.850
4.920
4.823
4.909
151,570
+0.00(+0.03%)
Jan 17, 2006
4.920
4.947
4.863
4.907
415,622
-0.02(-0.48%)
Jan 13, 2006
4.946
4.990
4.901
4.931
215,754
-0.03(-0.61%)
Jan 12, 2006
5.006
5.006
4.892
4.961
181,401
-0.04(-0.79%)
Jan 11, 2006
4.969
5.017
4.968
5.001
281,597
+0.02(+0.32%)
Jan 10, 2006
4.996
5.038
4.930
4.985
256,975
-0.07(-1.41%)
Jan 09, 2006
5.017
5.111
4.968
5.057
260,443
+0.03(+0.54%)
Jan 06, 2006
4.874
5.076
4.874
5.030
329,233
+0.13(+2.59%)
Jan 05, 2006
4.763
4.940
4.676
4.903
423,017
+0.12(+2.49%)
Jan 04, 2006
4.541
4.823
4.541
4.784
328,270
+0.23(+4.95%)
Jan 03, 2006
4.668
4.704
4.545
4.558
292,307
-0.14(-2.91%)
Dec 30, 2005
4.668
4.763
4.622
4.695
222,333
+0.00(+0.00%)
Dec 29, 2005
4.734
4.734
4.620
4.695
239,122
-0.07(-1.47%)
Dec 28, 2005
4.622
4.777
4.577
4.765
224,547
+0.11(+2.42%)
Dec 27, 2005
4.812
4.839
4.544
4.652
362,802
-0.19(-3.84%)
Dec 23, 2005
4.680
4.890
4.676
4.838
402,704
+0.18(+3.78%)
Dec 22, 2005
4.458
4.661
4.458
4.661
350,592
+0.18(+4.04%)
Dec 21, 2005
4.506
4.544
4.390
4.480
227,806
-0.04(-0.98%)
Dec 20, 2005
4.464
4.553
4.464
4.525
246,642
+0.02(+0.49%)
Dec 19, 2005
4.628
4.631
4.444
4.503
359,227
-0.09(-2.00%)
Dec 16, 2005
4.480
4.631
4.452
4.595
664,397
+0.11(+2.37%)
Dec 15, 2005
4.580
4.590
4.428
4.488
344,104
-0.13(-2.79%)
Dec 14, 2005
4.580
4.712
4.580
4.617
395,842
+0.03(+0.55%)
Dec 13, 2005
4.382
4.634
4.382
4.591
399,243
+0.17(+3.95%)
Dec 12, 2005
4.463
4.515
4.361
4.417
265,082
-0.05(-1.03%)
Dec 09, 2005
4.426
4.523
4.409
4.463
556,275
+0.05(+1.04%)
Dec 08, 2005
4.268
4.460
4.268
4.417
447,021
+0.14(+3.19%)
Dec 07, 2005
4.288
4.325
4.276
4.280
232,980
-0.03(-0.59%)
Dec 06, 2005
4.285
4.395
4.283
4.306
215,911
+0.02(+0.37%)
Dec 05, 2005
4.326
4.341
4.274
4.290
306,599
-0.16(-3.50%)
Dec 02, 2005
4.460
4.490
4.374
4.445
352,387
-0.04(-0.99%)
Dec 01, 2005
4.271
4.506
4.271
4.490
855,927
+0.19(+4.35%)
Nov 30, 2005
4.241
4.320
4.225
4.303
388,507
+0.05(+1.20%)
Nov 29, 2005
4.206
4.271
4.179
4.252
299,028
+0.06(+1.36%)
Nov 28, 2005
4.183
4.239
4.085
4.195
414,967
-0.03(-0.64%)
Nov 25, 2005
4.223
4.228
4.172
4.222
147,227
+0.00(+0.00%)
Nov 23, 2005
4.256
4.337
4.218
4.222
392,941
-0.06(-1.48%)
Nov 22, 2005
4.314
4.317
4.231
4.285
428,730
-0.06(-1.39%)
Nov 21, 2005
4.256
4.366
4.241
4.345
351,789
+0.06(+1.37%)
Nov 18, 2005
4.387
4.387
4.250
4.287
427,656
-0.07(-1.60%)
Nov 17, 2005
4.174
4.468
4.166
4.356
1,389,813
+0.15(+3.51%)
Nov 16, 2005
3.890
4.250
3.874
4.209
1,417,953
+0.47(+12.52%)
Nov 15, 2005
3.747
3.753
3.629
3.740
257,092
-0.03(-0.76%)
Nov 14, 2005
3.667
3.769
3.653
3.769
315,534
+0.06(+1.71%)
Nov 11, 2005
3.652
3.729
3.652
3.706
56,275
+0.03(+0.69%)
Nov 10, 2005
3.658
3.687
3.580
3.680
99,458
+0.02(+0.61%)
Nov 09, 2005
3.628
3.699
3.566
3.658
232,773
+0.04(+1.10%)
Nov 08, 2005
3.566
3.618
3.552
3.618
244,079
+0.03(+0.89%)
Nov 07, 2005
3.498
3.606
3.498
3.586
242,079
+0.07(+1.85%)
Nov 04, 2005
3.506
3.544
3.480
3.521
117,942
+0.02(+0.50%)
Nov 03, 2005
3.486
3.563
3.464
3.504
141,757
+0.01(+0.32%)
Nov 02, 2005
3.448
3.493
3.431
3.493
59,040
+0.06(+1.80%)
Nov 01, 2005
3.437
3.475
3.377
3.431
97,355
+0.00(+0.00%)
Oct 31, 2005
3.391
3.444
3.391
3.431
133,383
+0.04(+1.31%)
Oct 28, 2005
3.315
3.388
3.278
3.386
261,202
+0.11(+3.34%)
Oct 27, 2005
3.445
3.445
3.259
3.277
145,816
-0.15(-4.49%)
Oct 26, 2005
3.418
3.459
3.418
3.431
70,252
-0.07(-2.13%)
Oct 25, 2005
3.486
3.523
3.425
3.506
54,732
-0.01(-0.23%)
Oct 24, 2005
3.459
3.517
3.448
3.513
96,309
+0.06(+1.79%)
Oct 21, 2005
3.447
3.506
3.433
3.452
124,237
-0.01(-0.37%)
Oct 20, 2005
3.555
3.596
3.432
3.464
76,040
-0.11(-3.19%)
Oct 19, 2005
3.428
3.580
3.374
3.579
118,836
+0.14(+4.01%)
Oct 18, 2005
3.517
3.553
3.334
3.440
180,128
-0.10(-2.87%)
Oct 17, 2005
3.509
3.567
3.469
3.542
116,266
+0.02(+0.45%)
Oct 14, 2005
3.607
3.607
3.474
3.526
296,263
-0.03(-0.94%)
Oct 13, 2005
3.526
3.609
3.493
3.559
143,502
+0.02(+0.45%)
Oct 12, 2005
3.382
3.564
3.382
3.544
559,827
+0.15(+4.30%)
Oct 11, 2005
3.525
3.539
3.398
3.398
237,289
-0.13(-3.78%)
Oct 10, 2005
3.588
3.618
3.510
3.531
89,592
-0.07(-1.94%)
Oct 07, 2005
3.540
3.610
3.540
3.601
229,286
+0.07(+2.07%)
Oct 06, 2005
3.593
3.647
3.480
3.528
262,200
-0.08(-2.24%)
Oct 05, 2005
3.669
3.709
3.609
3.609
103,808
-0.08(-2.15%)
Oct 04, 2005
3.752
3.795
3.688
3.688
166,240
-0.07(-1.82%)
Oct 03, 2005
3.763
3.818
3.748
3.756
216,434
-0.05(-1.33%)
Sep 30, 2005
3.821
3.834
3.742
3.807
188,792
-0.02(-0.46%)
Sep 29, 2005
3.767
3.826
3.748
3.825
206,684
+0.05(+1.39%)
Sep 28, 2005
3.731
3.850
3.731
3.772
443,308
+0.04(+1.15%)
Sep 27, 2005
3.569
3.794
3.531
3.729
627,191
+0.17(+4.87%)
Sep 26, 2005
3.526
3.569
3.494
3.556
87,904
+0.03(+0.86%)
Sep 23, 2005
3.526
3.545
3.499
3.526
118,024
-0.01(-0.18%)
Sep 22, 2005
3.533
3.580
3.498
3.533
124,269
+0.02(+0.54%)
Sep 21, 2005
3.572
3.582
3.507
3.513
191,948
-0.07(-1.91%)
Sep 20, 2005
3.620
3.636
3.572
3.582
163,702
-0.05(-1.44%)
Sep 19, 2005
3.658
3.690
3.628
3.634
74,283
-0.03(-0.91%)
Sep 16, 2005
3.652
3.691
3.647
3.667
561,972
+0.03(+0.96%)
Sep 15, 2005
3.607
3.650
3.569
3.633
120,175
+0.03(+0.75%)
Sep 14, 2005
3.593
3.633
3.593
3.606
144,554
+0.00(+0.09%)
Sep 13, 2005
3.602
3.637
3.582
3.602
102,853
-0.02(-0.66%)
Sep 12, 2005
3.615
3.652
3.558
3.626
121,576
-0.02(-0.65%)
Sep 09, 2005
3.561
3.667
3.561
3.650
152,972
+0.07(+1.86%)
Sep 08, 2005
3.588
3.604
3.553
3.583
104,318
-0.02(-0.62%)
Sep 07, 2005
3.523
3.691
3.523
3.606
304,574
+0.06(+1.66%)
Sep 06, 2005
3.407
3.548
3.407
3.547
278,557
+0.12(+3.47%)
Sep 02, 2005
3.506
3.506
3.404
3.428
92,577
-0.09(-2.66%)
Sep 01, 2005
3.447
3.533
3.425
3.521
225,435
+0.05(+1.42%)
Aug 31, 2005
3.442
3.472
3.382
3.472
164,246
+0.04(+1.16%)
Aug 30, 2005
3.461
3.461
3.413
3.432
76,377
-0.05(-1.46%)
Aug 29, 2005
3.388
3.483
3.366
3.483
152,134
+0.09(+2.76%)
Aug 26, 2005
3.378
3.402
3.369
3.390
173,486
+0.00(+0.09%)
Aug 25, 2005
3.415
3.421
3.375
3.386
137,987
-0.03(-0.88%)
Aug 24, 2005
3.359
3.488
3.336
3.417
254,352
+0.04(+1.32%)
Aug 23, 2005
3.347
3.383
3.301
3.372
143,467
+0.02(+0.66%)
Aug 22, 2005
3.321
3.391
3.321
3.350
92,697
+0.02(+0.62%)
Aug 19, 2005
3.285
3.404
3.285
3.329
86,830
+0.04(+1.30%)
Aug 18, 2005
3.337
3.369
3.286
3.286
157,337
-0.07(-2.22%)
Aug 17, 2005
3.294
3.472
3.280
3.361
570,431
+0.12(+3.83%)
Aug 16, 2005
3.207
3.255
3.163
3.237
191,331
+0.00(+0.00%)
Aug 15, 2005
3.201
3.247
3.186
3.237
77,451
+0.05(+1.64%)
Aug 12, 2005
3.247
3.263
3.175
3.185
91,336
-0.07(-2.15%)
Aug 11, 2005
3.150
3.255
3.134
3.255
89,009
+0.09(+2.81%)
Aug 10, 2005
3.218
3.251
3.097
3.166
118,373
-0.02(-0.65%)
Aug 09, 2005
3.156
3.307
3.140
3.186
123,642
+0.04(+1.36%)
Aug 08, 2005
3.175
3.175
3.048
3.144
232,839
-0.01(-0.30%)
Aug 05, 2005
3.171
3.212
3.151
3.153
130,350
-0.02(-0.70%)
Aug 04, 2005
3.250
3.251
3.175
3.175
172,844
-0.09(-2.72%)
Aug 03, 2005
3.247
3.274
3.231
3.264
161,217
-0.00(-0.10%)
Aug 02, 2005
3.226
3.291
3.215
3.267
366,235
+0.02(+0.59%)
Aug 01, 2005
3.250
3.290
3.229
3.248
111,728
-0.00(-0.05%)
Jul 29, 2005
3.255
3.263
3.220
3.250
270,942
-0.00(-0.15%)
Jul 28, 2005
3.290
3.293
3.178
3.255
165,925
+0.00(+0.10%)
Jul 27, 2005
3.447
3.447
3.239
3.251
547,872
-0.22(-6.36%)
Jul 26, 2005
3.404
3.509
3.375
3.472
100,658
+0.10(+2.92%)
Jul 25, 2005
3.475
3.490
3.354
3.374
100,885
-0.12(-3.32%)
Jul 22, 2005
3.458
3.493
3.334
3.490
190,836
+0.01(+0.37%)
Jul 21, 2005
3.488
3.509
3.471
3.477
144,749
-0.01(-0.32%)
Jul 20, 2005
3.459
3.488
3.439
3.488
105,304
+0.01(+0.18%)
Jul 19, 2005
3.418
3.482
3.412
3.482
121,472
+0.07(+2.14%)
Jul 18, 2005
3.394
3.437
3.345
3.409
110,802
-0.01(-0.23%)
Jul 15, 2005
3.428
3.442
3.388
3.417
113,489
-0.04(-1.24%)
Jul 14, 2005
3.337
3.488
3.325
3.459
275,912
+0.16(+4.91%)
Jul 13, 2005
3.290
3.329
3.280
3.298
88,121
-0.02(-0.53%)
Jul 12, 2005
3.374
3.374
3.278
3.315
242,274
-0.08(-2.25%)
Jul 11, 2005
3.367
3.444
3.352
3.391
145,124
-0.00(-0.09%)
Jul 08, 2005
3.350
3.413
3.258
3.394
125,443
+0.02(+0.56%)
Jul 07, 2005
3.294
3.375
3.245
3.375
83,784
+0.04(+1.29%)
Jul 06, 2005
3.405
3.405
3.302
3.332
169,144
-0.07(-1.92%)
Jul 05, 2005
3.201
3.398
3.201
3.398
228,011
+0.19(+5.89%)
Jul 01, 2005
3.205
3.223
3.151
3.209
273,991
+0.03(+1.00%)
Jun 30, 2005
3.199
3.245
3.167
3.177
420,129
-0.04(-1.19%)
Jun 29, 2005
3.207
3.215
3.172
3.215
145,136
+0.01(+0.30%)
Jun 28, 2005
3.209
3.255
3.175
3.205
161,547
+0.01(+0.25%)
Jun 27, 2005
3.185
3.232
3.159
3.198
178,941
+0.01(+0.25%)
Jun 24, 2005
3.191
3.240
3.161
3.190
555,509
-0.03(-1.03%)
Jun 23, 2005
3.202
3.236
3.194
3.223
273,434
+0.00(+0.05%)
Jun 22, 2005
3.251
3.251
3.180
3.221
137,603
+0.01(+0.35%)
Jun 21, 2005
3.175
3.277
3.175
3.210
283,700
+0.02(+0.57%)
Jun 20, 2005
3.215
3.236
3.178
3.192
319,234
-0.05(-1.40%)
Jun 17, 2005
3.267
3.277
3.182
3.237
460,239
-0.01(-0.20%)
Jun 16, 2005
3.178
3.266
3.164
3.244
206,599
+0.01(+0.25%)
Jun 15, 2005
3.201
3.244
3.156
3.236
147,967
+0.01(+0.44%)
Jun 14, 2005
3.112
3.247
3.088
3.221
298,707
+0.09(+2.73%)
Jun 13, 2005
3.199
3.209
3.109
3.136
230,395
-0.07(-2.28%)
Jun 10, 2005
3.251
3.278
3.209
3.209
100,706
-0.07(-2.18%)
Jun 09, 2005
3.294
3.304
3.261
3.280
108,771
+0.00(+0.15%)
Jun 08, 2005
3.334
3.336
3.275
3.275
183,105
-0.07(-2.09%)
Jun 07, 2005
3.342
3.405
3.340
3.345
311,144
-0.00(-0.14%)
Jun 06, 2005
3.278
3.366
3.277
3.350
201,868
-0.15(-4.35%)
Jun 03, 2005
3.502
3.502
3.502
3.502
0
+0.00(+0.00%)
Jun 02, 2005
3.429
3.502
3.429
3.502
262,691
+0.04(+1.19%)
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.