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
H&E Equip Services
(NQ:
HEES
)
47.37
-0.09 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
7.116
7.116
6.681
6.902
604,663
-0.20(-2.88%)
May 30, 2012
7.298
7.355
7.050
7.107
450,991
-0.30(-4.05%)
May 29, 2012
7.098
7.481
7.098
7.407
504,370
+0.43(+6.17%)
May 25, 2012
7.055
7.055
6.902
6.976
273,187
-0.06(-0.87%)
May 24, 2012
7.116
7.116
6.846
7.037
284,352
-0.07(-0.92%)
May 23, 2012
6.911
7.116
6.729
7.103
671,681
+0.07(+0.93%)
May 22, 2012
6.885
7.120
6.885
7.037
706,458
+0.17(+2.41%)
May 21, 2012
6.559
6.876
6.524
6.872
511,206
+0.33(+4.98%)
May 18, 2012
6.407
6.637
6.394
6.546
503,373
+0.12(+1.83%)
May 17, 2012
6.824
6.824
6.272
6.428
1,256,164
-0.40(-5.86%)
May 16, 2012
6.959
7.059
6.807
6.829
626,615
-0.08(-1.20%)
May 15, 2012
7.224
7.368
6.894
6.911
492,327
-0.35(-4.79%)
May 14, 2012
6.981
7.377
6.981
7.259
632,427
+0.14(+2.02%)
May 11, 2012
7.316
7.316
7.018
7.116
634,998
-0.33(-4.38%)
May 10, 2012
7.242
7.524
7.168
7.442
605,833
+0.30(+4.27%)
May 09, 2012
7.111
7.220
6.963
7.137
505,536
-0.12(-1.68%)
May 08, 2012
7.437
7.455
7.107
7.259
687,761
-0.28(-3.69%)
May 07, 2012
7.111
7.559
7.042
7.538
1,472,383
+0.35(+4.90%)
May 04, 2012
7.707
7.733
7.037
7.185
1,018,205
-0.57(-7.40%)
May 03, 2012
8.499
8.612
7.546
7.759
1,487,794
-0.55(-6.65%)
May 02, 2012
8.212
8.320
8.007
8.312
610,831
+0.09(+1.11%)
May 01, 2012
8.416
8.564
8.212
8.220
460,075
-0.17(-2.07%)
Apr 30, 2012
8.647
8.649
8.360
8.394
421,729
-0.26(-2.97%)
Apr 27, 2012
8.494
8.699
8.373
8.651
1,306,408
+0.23(+2.68%)
Apr 26, 2012
8.612
8.647
8.399
8.425
438,761
-0.24(-2.76%)
Apr 25, 2012
8.325
8.673
8.264
8.664
554,925
+0.53(+6.47%)
Apr 24, 2012
8.112
8.306
8.112
8.138
513,597
+0.07(+0.92%)
Apr 23, 2012
8.146
8.146
7.916
8.064
539,821
-0.32(-3.84%)
Apr 20, 2012
8.329
8.451
8.168
8.386
672,224
+0.18(+2.23%)
Apr 19, 2012
8.490
8.612
8.138
8.203
431,783
-0.31(-3.63%)
Apr 18, 2012
8.003
8.707
8.003
8.512
1,650,545
+0.69(+8.78%)
Apr 17, 2012
7.707
8.029
7.668
7.825
350,156
+0.21(+2.80%)
Apr 16, 2012
7.633
7.729
7.416
7.611
209,192
+0.03(+0.46%)
Apr 13, 2012
7.846
7.885
7.568
7.577
313,749
-0.33(-4.13%)
Apr 12, 2012
7.733
8.068
7.707
7.903
364,724
+0.19(+2.48%)
Apr 11, 2012
7.446
7.829
7.446
7.711
493,785
+0.35(+4.73%)
Apr 10, 2012
7.755
7.829
7.364
7.364
849,375
-0.40(-5.10%)
Apr 09, 2012
8.046
8.055
7.716
7.759
1,090,580
-0.52(-6.30%)
Apr 05, 2012
8.064
8.342
8.064
8.281
303,552
+0.15(+1.87%)
Apr 04, 2012
8.368
8.481
8.059
8.129
320,770
-0.40(-4.64%)
Apr 03, 2012
8.477
8.742
8.360
8.525
775,744
+0.05(+0.56%)
Apr 02, 2012
8.212
8.481
7.968
8.477
812,038
+0.25(+3.01%)
Mar 30, 2012
8.368
8.399
8.153
8.229
354,968
-0.04(-0.53%)
Mar 29, 2012
8.159
8.307
8.159
8.273
411,201
+0.02(+0.21%)
Mar 28, 2012
8.264
8.390
8.129
8.255
950,301
+0.00(+0.05%)
Mar 27, 2012
8.551
8.565
8.251
8.251
655,824
-0.31(-3.61%)
Mar 26, 2012
8.638
8.773
8.538
8.560
417,271
+0.04(+0.46%)
Mar 23, 2012
8.538
8.599
8.286
8.520
428,440
-0.01(-0.15%)
Mar 22, 2012
8.751
8.786
8.390
8.534
487,354
-0.34(-3.82%)
Mar 21, 2012
8.747
9.008
8.677
8.873
418,526
+0.14(+1.64%)
Mar 20, 2012
9.012
9.040
8.673
8.729
766,839
-0.34(-3.74%)
Mar 19, 2012
8.607
9.134
8.607
9.068
1,250,605
+0.43(+4.93%)
Mar 16, 2012
8.829
8.829
8.534
8.642
647,967
-0.13(-1.54%)
Mar 15, 2012
8.707
8.921
8.616
8.777
1,255,254
+0.10(+1.20%)
Mar 14, 2012
8.699
8.738
8.612
8.673
254,800
-0.02(-0.20%)
Mar 13, 2012
8.799
8.961
8.621
8.690
871,720
+0.03(+0.40%)
Mar 12, 2012
8.647
8.729
8.520
8.655
549,501
+0.03(+0.35%)
Mar 09, 2012
8.703
8.760
8.529
8.625
1,338,550
-0.10(-1.15%)
Mar 08, 2012
8.790
8.829
8.655
8.725
838,559
+0.03(+0.30%)
Mar 07, 2012
8.607
8.768
8.603
8.699
1,975,857
+0.12(+1.37%)
Mar 06, 2012
8.520
8.699
8.447
8.581
721,810
-0.11(-1.30%)
Mar 05, 2012
8.629
8.728
8.507
8.694
1,164,860
+0.12(+1.42%)
Mar 02, 2012
8.564
8.973
8.464
8.573
1,989,877
+0.10(+1.13%)
Mar 01, 2012
7.938
8.803
7.838
8.477
3,795,794
+0.96(+12.72%)
Feb 29, 2012
7.725
7.803
7.511
7.520
329,332
-0.18(-2.32%)
Feb 28, 2012
7.894
7.925
7.616
7.698
159,585
-0.19(-2.43%)
Feb 27, 2012
7.842
7.938
7.642
7.890
314,126
-0.07(-0.93%)
Feb 24, 2012
7.972
8.038
7.933
7.964
362,383
+0.01(+0.11%)
Feb 23, 2012
8.116
8.181
7.851
7.955
271,964
-0.15(-1.88%)
Feb 22, 2012
7.885
8.220
7.790
8.107
230,880
+0.17(+2.08%)
Feb 21, 2012
8.042
8.042
7.785
7.942
158,155
-0.08(-0.98%)
Feb 17, 2012
8.216
8.216
7.951
8.020
221,718
-0.13(-1.60%)
Feb 16, 2012
7.968
8.181
7.938
8.151
333,620
+0.21(+2.68%)
Feb 15, 2012
8.342
8.351
7.920
7.938
339,801
-0.22(-2.67%)
Feb 14, 2012
8.386
8.386
7.977
8.155
415,632
-0.33(-3.90%)
Feb 13, 2012
8.173
8.516
8.173
8.486
306,706
+0.47(+5.92%)
Feb 10, 2012
7.942
8.107
7.820
8.012
230,753
-0.05(-0.59%)
Feb 09, 2012
8.342
8.542
7.868
8.059
638,424
-0.25(-3.04%)
Feb 08, 2012
8.251
8.455
7.981
8.312
746,999
+0.48(+6.17%)
Feb 07, 2012
7.668
7.859
7.559
7.829
274,973
+0.23(+3.03%)
Feb 06, 2012
7.768
7.851
7.551
7.598
223,911
-0.23(-2.94%)
Feb 03, 2012
7.964
7.964
7.803
7.829
346,946
+0.09(+1.12%)
Feb 02, 2012
7.764
7.851
7.598
7.742
550,954
-0.02(-0.22%)
Feb 01, 2012
7.511
7.777
7.403
7.759
366,595
+0.37(+5.00%)
Jan 31, 2012
7.581
7.664
7.301
7.390
180,756
-0.12(-1.62%)
Jan 30, 2012
7.477
7.572
7.359
7.511
217,257
-0.10(-1.26%)
Jan 27, 2012
7.437
7.611
7.350
7.607
219,664
+0.13(+1.69%)
Jan 26, 2012
7.285
7.533
7.219
7.481
437,800
+0.30(+4.12%)
Jan 25, 2012
7.029
7.294
6.911
7.185
269,890
+0.13(+1.85%)
Jan 24, 2012
6.855
7.155
6.837
7.055
329,252
+0.13(+1.95%)
Jan 23, 2012
6.902
7.024
6.628
6.920
370,957
+0.02(+0.32%)
Jan 20, 2012
6.811
6.916
6.637
6.898
275,008
+0.05(+0.76%)
Jan 19, 2012
7.072
7.129
6.781
6.846
400,234
-0.21(-2.96%)
Jan 18, 2012
6.763
7.116
6.689
7.055
267,220
+0.30(+4.38%)
Jan 17, 2012
6.676
6.942
6.633
6.759
577,806
+0.17(+2.51%)
Jan 13, 2012
6.555
6.620
6.376
6.594
248,038
-0.07(-0.98%)
Jan 12, 2012
6.563
6.715
6.498
6.659
190,394
+0.13(+1.93%)
Jan 11, 2012
6.446
6.585
6.363
6.533
298,094
+0.06(+0.87%)
Jan 10, 2012
6.111
6.481
6.102
6.476
429,903
+0.47(+7.90%)
Jan 09, 2012
6.050
6.072
5.928
6.002
309,783
+0.00(+0.00%)
Jan 06, 2012
6.054
6.106
5.980
6.002
250,326
-0.03(-0.50%)
Jan 05, 2012
5.972
6.111
5.876
6.033
982,685
+0.01(+0.22%)
Jan 04, 2012
5.989
6.089
5.928
6.020
191,297
+0.18(+3.13%)
Dec 30, 2011
5.985
5.976
5.819
5.837
134,381
-0.15(-2.47%)
Dec 29, 2011
5.993
6.046
5.880
5.985
191,603
+0.00(+0.07%)
Dec 28, 2011
6.041
6.072
5.954
5.980
173,591
-0.09(-1.50%)
Dec 27, 2011
6.011
6.207
5.882
6.072
85,253
+0.02(+0.29%)
Dec 23, 2011
6.233
6.233
6.046
6.054
161,082
-0.09(-1.42%)
Dec 21, 2011
6.163
6.185
5.854
6.141
187,041
+0.00(+0.00%)
Dec 20, 2011
5.776
6.159
5.676
6.141
497,218
+0.53(+9.54%)
Dec 19, 2011
5.846
5.937
5.585
5.606
183,085
-0.17(-3.01%)
Dec 16, 2011
5.472
6.063
5.472
5.780
768,835
+0.54(+10.38%)
Dec 15, 2011
5.419
5.437
5.219
5.237
265,933
-0.08(-1.55%)
Dec 14, 2011
5.454
5.458
5.245
5.319
269,572
-0.20(-3.63%)
Dec 13, 2011
5.750
5.828
5.406
5.519
559,806
-0.14(-2.53%)
Dec 12, 2011
5.798
5.867
5.550
5.663
357,518
-0.25(-4.26%)
Dec 09, 2011
5.506
5.989
5.493
5.915
277,594
+0.41(+7.51%)
Dec 08, 2011
5.389
5.532
5.298
5.502
327,935
+0.03(+0.48%)
Dec 07, 2011
5.554
5.554
5.376
5.476
171,989
-0.13(-2.33%)
Dec 06, 2011
5.898
5.898
5.585
5.606
237,448
-0.28(-4.80%)
Dec 05, 2011
5.976
6.015
5.663
5.889
247,799
+0.10(+1.73%)
Dec 02, 2011
5.724
5.872
5.585
5.789
256,725
+0.21(+3.74%)
Dec 01, 2011
5.498
5.663
5.428
5.580
175,856
+0.05(+0.94%)
Nov 30, 2011
5.311
5.532
5.215
5.528
501,565
+0.59(+11.88%)
Nov 29, 2011
5.089
5.128
4.906
4.941
192,353
-0.17(-3.24%)
Nov 28, 2011
5.002
5.154
4.941
5.106
358,102
+0.39(+8.20%)
Nov 25, 2011
4.680
4.880
4.680
4.719
145,160
-0.01(-0.18%)
Nov 23, 2011
4.858
4.941
4.706
4.728
258,325
-0.22(-4.40%)
Nov 22, 2011
5.184
5.184
4.932
4.945
131,273
-0.23(-4.45%)
Nov 21, 2011
5.328
5.358
5.145
5.176
199,572
-0.33(-6.00%)
Nov 18, 2011
5.354
5.524
5.332
5.506
166,243
+0.17(+3.18%)
Nov 17, 2011
5.637
5.685
5.298
5.337
302,991
-0.32(-5.69%)
Nov 16, 2011
5.841
6.067
5.641
5.659
236,628
-0.32(-5.38%)
Nov 15, 2011
5.680
6.002
5.381
5.980
309,888
+0.22(+3.77%)
Nov 14, 2011
5.780
5.833
5.624
5.763
247,418
-0.07(-1.12%)
Nov 11, 2011
5.824
5.918
5.728
5.828
245,792
+0.10(+1.82%)
Nov 10, 2011
5.358
5.737
5.211
5.724
272,136
+0.51(+9.85%)
Nov 09, 2011
5.537
5.650
5.211
5.211
303,379
-0.59(-10.13%)
Nov 08, 2011
5.289
5.893
5.276
5.798
440,628
+0.57(+10.99%)
Nov 07, 2011
5.298
5.372
5.154
5.224
378,298
-0.07(-1.40%)
Nov 04, 2011
5.193
5.345
5.089
5.298
459,937
+0.00(+0.00%)
Nov 03, 2011
4.871
5.698
4.789
5.298
918,281
+0.58(+12.26%)
Nov 02, 2011
4.589
4.723
4.410
4.719
213,804
+0.28(+6.27%)
Nov 01, 2011
4.441
4.688
4.406
4.441
288,497
-0.33(-6.93%)
Oct 31, 2011
4.976
5.289
4.750
4.771
164,818
-0.34(-6.72%)
Oct 28, 2011
5.180
5.432
5.041
5.115
320,327
-0.12(-2.33%)
Oct 27, 2011
4.928
5.472
4.667
5.237
502,508
+0.58(+12.52%)
Oct 26, 2011
4.684
4.828
4.493
4.654
281,668
+0.10(+2.10%)
Oct 25, 2011
4.858
4.924
4.528
4.558
294,305
-0.37(-7.58%)
Oct 24, 2011
4.728
4.980
4.671
4.932
226,449
+0.23(+4.81%)
Oct 21, 2011
4.793
4.928
4.584
4.706
421,239
+0.06(+1.22%)
Oct 20, 2011
4.636
4.736
4.436
4.650
354,439
+0.01(+0.19%)
Oct 19, 2011
4.110
4.671
4.110
4.641
1,100,533
+0.57(+13.87%)
Oct 18, 2011
4.006
4.132
3.906
4.075
411,831
+0.12(+2.97%)
Oct 17, 2011
4.119
4.145
3.901
3.958
335,168
-0.23(-5.41%)
Oct 14, 2011
4.062
4.254
4.001
4.184
789,090
+0.20(+5.02%)
Oct 13, 2011
3.993
4.058
3.914
3.984
415,583
-0.07(-1.61%)
Oct 12, 2011
4.080
4.158
4.019
4.049
306,371
+0.04(+1.09%)
Oct 11, 2011
3.980
4.136
3.910
4.006
287,336
-0.03(-0.75%)
Oct 10, 2011
3.854
4.045
3.784
4.036
324,500
+0.31(+8.28%)
Oct 07, 2011
3.793
3.914
3.466
3.727
284,542
-0.04(-1.04%)
Oct 06, 2011
3.858
3.997
3.658
3.767
288,481
+0.00(+0.00%)
Oct 05, 2011
3.453
3.819
3.375
3.767
467,683
+0.31(+9.07%)
Oct 04, 2011
3.071
3.484
2.958
3.453
407,256
+0.33(+10.74%)
Oct 03, 2011
3.519
3.623
3.119
3.119
272,039
-0.47(-13.09%)
Sep 30, 2011
3.623
3.719
3.545
3.588
323,536
-0.13(-3.62%)
Sep 29, 2011
3.745
3.780
3.549
3.723
286,287
+0.13(+3.76%)
Sep 28, 2011
3.797
3.932
3.588
3.588
567,954
-0.20(-5.28%)
Sep 27, 2011
3.780
4.006
3.669
3.788
412,461
+0.12(+3.20%)
Sep 26, 2011
3.419
3.683
3.419
3.671
275,649
+0.31(+9.33%)
Sep 23, 2011
3.275
3.423
3.240
3.358
324,679
+0.10(+2.93%)
Sep 22, 2011
3.197
3.318
3.058
3.262
524,130
-0.12(-3.60%)
Sep 21, 2011
3.379
3.519
3.262
3.384
646,818
+0.00(+0.00%)
Sep 20, 2011
4.001
4.088
3.384
3.384
426,592
-0.58(-14.69%)
Sep 19, 2011
4.010
4.075
3.884
3.967
226,709
-0.20(-4.90%)
Sep 16, 2011
4.171
4.175
4.023
4.171
407,157
+0.03(+0.74%)
Sep 15, 2011
4.254
4.262
3.958
4.141
245,978
-0.04(-0.94%)
Sep 14, 2011
4.115
4.284
3.936
4.180
241,403
+0.13(+3.33%)
Sep 13, 2011
3.962
4.119
3.945
4.045
298,714
+0.10(+2.54%)
Sep 12, 2011
3.771
3.954
3.740
3.945
201,761
+0.07(+1.68%)
Sep 09, 2011
4.093
4.136
3.788
3.880
257,164
-0.30(-7.08%)
Sep 08, 2011
4.293
4.384
4.062
4.175
284,393
-0.20(-4.48%)
Sep 07, 2011
4.045
4.393
4.045
4.371
622,396
+0.45(+11.42%)
Sep 06, 2011
3.880
3.962
3.740
3.923
596,484
-0.18(-4.45%)
Sep 02, 2011
3.993
4.223
3.993
4.106
476,385
-0.04(-1.05%)
Sep 01, 2011
4.458
4.497
4.128
4.149
303,913
-0.30(-6.74%)
Aug 31, 2011
4.645
4.702
4.406
4.449
270,471
-0.15(-3.22%)
Aug 30, 2011
4.493
4.658
4.441
4.597
202,678
+0.05(+1.15%)
Aug 29, 2011
4.328
4.610
4.315
4.545
215,898
+0.30(+7.07%)
Aug 26, 2011
3.980
4.258
3.949
4.245
179,096
+0.20(+5.06%)
Aug 25, 2011
4.067
4.101
4.001
4.041
531,588
+0.03(+0.76%)
Aug 24, 2011
4.001
4.097
3.845
4.010
324,999
-0.01(-0.22%)
Aug 23, 2011
3.801
4.145
3.745
4.019
1,269,382
+0.27(+7.32%)
Aug 22, 2011
3.545
3.797
3.362
3.745
743,608
+0.34(+9.96%)
Aug 19, 2011
3.762
3.880
3.271
3.406
598,372
-0.50(-12.90%)
Aug 18, 2011
4.171
4.171
3.791
3.910
714,813
-0.54(-12.12%)
Aug 17, 2011
4.497
4.619
4.349
4.449
120,998
+0.00(+0.10%)
Aug 16, 2011
4.641
4.641
4.402
4.445
166,420
-0.30(-6.24%)
Aug 15, 2011
4.493
4.767
4.493
4.741
233,236
+0.33(+7.49%)
Aug 12, 2011
4.402
4.541
4.332
4.410
391,267
+0.09(+2.01%)
Aug 11, 2011
3.758
4.367
3.497
4.323
1,035,207
+0.60(+16.26%)
Aug 10, 2011
3.849
4.215
3.706
3.719
1,035,246
-0.36(-8.75%)
Aug 09, 2011
3.923
4.110
3.384
4.075
854,426
+0.24(+6.36%)
Aug 08, 2011
4.267
4.445
3.680
3.832
556,771
-0.58(-13.12%)
Aug 05, 2011
4.910
4.910
4.362
4.410
521,964
-0.39(-8.07%)
Aug 04, 2011
5.554
5.554
4.780
4.797
487,605
+0.00(+0.00%)
Aug 03, 2011
4.758
4.854
4.541
4.797
312,546
+0.04(+0.92%)
Aug 02, 2011
5.080
5.198
4.745
4.754
196,091
-0.37(-7.22%)
Aug 01, 2011
5.350
5.385
5.024
5.124
184,685
-0.10(-1.83%)
Jul 29, 2011
5.154
5.424
5.137
5.219
156,396
-0.04(-0.83%)
Jul 28, 2011
5.245
5.467
4.880
5.263
289,030
+0.04(+0.83%)
Jul 27, 2011
5.611
5.624
5.154
5.219
349,917
-0.43(-7.69%)
Jul 26, 2011
5.737
5.737
5.559
5.654
180,937
-0.06(-1.07%)
Jul 25, 2011
5.815
5.972
5.698
5.715
207,633
-0.21(-3.52%)
Jul 22, 2011
5.750
6.024
5.441
5.924
389,074
+0.50(+9.13%)
Jul 21, 2011
5.376
5.524
5.293
5.428
895,300
+0.06(+1.13%)
Jul 20, 2011
5.354
5.458
5.302
5.367
373,575
-0.00(-0.08%)
Jul 19, 2011
5.372
5.415
5.306
5.372
354,704
+0.01(+0.24%)
Jul 18, 2011
5.493
5.493
5.345
5.358
302,253
-0.16(-2.92%)
Jul 15, 2011
5.663
5.667
5.376
5.519
332,457
-0.11(-2.01%)
Jul 14, 2011
6.015
6.015
5.606
5.632
492,658
-0.38(-6.30%)
Jul 13, 2011
5.985
6.215
5.937
6.011
319,280
+0.05(+0.88%)
Jul 12, 2011
5.915
6.033
5.915
5.959
219,809
-0.01(-0.22%)
Jul 11, 2011
6.094
6.161
5.898
5.972
250,041
-0.27(-4.39%)
Jul 08, 2011
6.194
6.356
6.120
6.246
150,340
-0.11(-1.71%)
Jul 07, 2011
6.302
6.485
6.285
6.354
235,163
+0.17(+2.81%)
Jul 06, 2011
6.207
6.307
6.091
6.180
111,245
-0.03(-0.49%)
Jul 05, 2011
6.346
6.415
6.154
6.211
169,832
-0.13(-1.99%)
Jul 01, 2011
6.115
6.415
6.050
6.337
214,684
+0.25(+4.15%)
Jun 30, 2011
5.667
6.146
5.667
6.085
246,480
+0.43(+7.62%)
Jun 29, 2011
5.702
5.763
5.619
5.654
1,154,769
-0.03(-0.46%)
Jun 28, 2011
5.632
5.733
5.537
5.680
1,156,555
+0.10(+1.79%)
Jun 27, 2011
5.567
5.650
5.480
5.580
153,214
+0.03(+0.55%)
Jun 24, 2011
5.715
5.715
5.489
5.550
1,093,900
-0.15(-2.67%)
Jun 23, 2011
6.011
6.011
5.454
5.702
129,794
-0.04(-0.68%)
Jun 22, 2011
5.893
5.998
5.741
5.741
200,027
-0.21(-3.58%)
Jun 21, 2011
5.785
6.015
5.698
5.954
337,757
+0.29(+5.07%)
Jun 20, 2011
5.591
5.672
5.372
5.667
532,397
+0.20(+3.74%)
Jun 17, 2011
5.654
5.654
5.393
5.463
343,109
-0.12(-2.10%)
Jun 16, 2011
5.480
5.681
5.406
5.580
383,363
+0.10(+1.91%)
Jun 15, 2011
5.611
5.728
5.393
5.476
169,855
-0.26(-4.55%)
Jun 14, 2011
5.550
5.746
5.385
5.737
502,384
+0.29(+5.35%)
Jun 13, 2011
5.528
5.615
5.429
5.445
334,752
-0.03(-0.48%)
Jun 10, 2011
5.445
5.680
5.402
5.472
381,314
-0.04(-0.79%)
Jun 09, 2011
5.476
5.572
5.424
5.515
243,360
+0.07(+1.36%)
Jun 08, 2011
5.559
5.632
5.411
5.441
352,474
-0.17(-3.10%)
Jun 07, 2011
5.698
5.746
5.611
5.615
190,125
+0.00(+0.00%)
Jun 06, 2011
5.733
5.754
5.589
5.615
216,581
-0.13(-2.27%)
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.