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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.050
+0.060 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2010
2.230
2.340
2.200
2.330
24,079
+0.10(+4.48%)
May 27, 2010
2.190
2.260
2.160
2.230
31,528
+0.14(+6.70%)
May 26, 2010
2.100
2.110
2.070
2.090
33,107
+0.04(+1.95%)
May 25, 2010
2.000
2.119
2.000
2.050
12,663
+0.00(+0.00%)
May 24, 2010
2.020
2.100
2.020
2.050
28,943
-0.02(-0.97%)
May 21, 2010
2.010
2.140
2.000
2.070
8,722
+0.06(+2.99%)
May 20, 2010
2.030
2.160
2.000
2.010
27,116
-0.18(-8.22%)
May 19, 2010
2.270
2.330
2.000
2.190
51,234
-0.02(-0.90%)
May 18, 2010
2.380
2.380
2.160
2.210
22,823
-0.08(-3.49%)
May 17, 2010
2.300
2.398
2.250
2.290
12,362
-0.03(-1.29%)
May 14, 2010
2.230
2.330
2.110
2.320
44,245
+0.13(+5.94%)
May 13, 2010
2.250
2.250
2.190
2.190
2,100
-0.06(-2.67%)
May 12, 2010
2.180
2.300
2.100
2.250
47,628
-0.05(-2.17%)
May 11, 2010
2.310
2.390
2.220
2.300
25,650
-0.05(-2.13%)
May 10, 2010
2.300
2.410
2.250
2.350
44,142
+0.16(+7.31%)
May 07, 2010
2.250
2.300
2.150
2.190
21,376
-0.01(-0.46%)
May 06, 2010
2.220
2.280
2.150
2.200
45,659
-0.06(-2.65%)
May 05, 2010
2.310
2.340
2.220
2.260
26,852
-0.12(-5.04%)
May 04, 2010
2.340
2.380
2.210
2.380
65,244
-0.01(-0.42%)
May 03, 2010
2.200
2.400
2.200
2.390
85,513
+0.19(+8.64%)
Apr 30, 2010
2.260
2.330
2.180
2.200
30,550
-0.10(-4.49%)
Apr 29, 2010
2.280
2.490
2.140
2.303
144,281
-0.16(-6.37%)
Apr 28, 2010
2.570
2.710
2.350
2.460
68,100
-0.05(-1.99%)
Apr 27, 2010
2.340
2.940
2.340
2.510
344,067
+0.21(+9.13%)
Apr 26, 2010
2.100
2.420
2.100
2.300
52,224
+0.20(+9.52%)
Apr 23, 2010
2.205
2.205
2.060
2.100
40,916
-0.08(-3.67%)
Apr 22, 2010
2.200
2.200
2.170
2.180
13,429
-0.02(-0.91%)
Apr 21, 2010
2.290
2.320
2.200
2.200
19,081
-0.04(-1.79%)
Apr 20, 2010
2.280
2.290
2.210
2.240
14,827
-0.03(-1.32%)
Apr 19, 2010
2.310
2.350
2.170
2.270
43,657
-0.04(-1.73%)
Apr 16, 2010
2.390
2.390
2.290
2.310
31,214
-0.05(-2.12%)
Apr 15, 2010
2.360
2.449
2.300
2.360
22,459
-0.05(-2.07%)
Apr 14, 2010
2.360
2.450
2.280
2.410
33,035
+0.05(+2.12%)
Apr 13, 2010
2.375
2.390
2.290
2.360
22,868
-0.01(-0.42%)
Apr 12, 2010
2.350
2.460
2.300
2.370
45,231
+0.05(+2.16%)
Apr 09, 2010
2.260
2.380
2.260
2.320
28,775
+0.04(+1.75%)
Apr 08, 2010
2.270
2.409
2.260
2.280
29,271
+0.02(+0.89%)
Apr 07, 2010
2.230
2.260
2.170
2.260
50,648
+0.03(+1.20%)
Apr 06, 2010
2.260
2.270
2.220
2.233
21,509
+0.01(+0.59%)
Apr 05, 2010
2.250
2.370
2.200
2.220
49,292
+0.04(+1.83%)
Apr 01, 2010
2.270
2.180
2.180
2.180
115,600
-0.11(-4.80%)
Mar 31, 2010
2.480
2.480
2.290
2.290
32,782
-0.15(-6.15%)
Mar 30, 2010
2.470
2.570
2.410
2.440
59,407
-0.06(-2.40%)
Mar 29, 2010
2.480
2.559
2.450
2.500
60,336
-0.02(-0.79%)
Mar 26, 2010
2.570
2.580
2.450
2.520
31,981
-0.08(-3.08%)
Mar 25, 2010
2.420
2.610
2.420
2.600
68,931
+0.18(+7.33%)
Mar 24, 2010
2.540
2.620
2.390
2.422
70,147
-0.09(-3.49%)
Mar 23, 2010
2.520
2.830
2.510
2.510
105,823
-0.08(-3.09%)
Mar 22, 2010
2.640
2.640
2.440
2.590
55,876
-0.01(-0.38%)
Mar 19, 2010
2.640
2.650
2.480
2.600
71,803
+0.01(+0.39%)
Mar 18, 2010
2.730
2.790
2.521
2.590
104,699
-0.13(-4.78%)
Mar 17, 2010
2.900
3.040
2.600
2.720
194,559
-0.23(-7.80%)
Mar 16, 2010
2.980
3.027
2.900
2.950
55,812
-0.05(-1.67%)
Mar 15, 2010
2.990
3.030
2.880
3.000
78,055
-0.03(-0.99%)
Mar 12, 2010
3.050
3.500
3.020
3.030
350,943
+0.03(+1.10%)
Mar 11, 2010
2.940
3.010
2.880
2.997
45,607
+0.02(+0.57%)
Mar 10, 2010
2.990
3.150
2.930
2.980
86,838
+0.02(+0.68%)
Mar 09, 2010
3.050
3.050
2.900
2.960
64,243
-0.10(-3.28%)
Mar 08, 2010
3.200
3.200
2.990
3.060
72,048
-0.09(-2.84%)
Mar 05, 2010
3.360
3.360
3.060
3.150
102,852
-0.16(-4.83%)
Mar 04, 2010
3.310
3.390
3.210
3.310
44,257
+0.03(+0.92%)
Mar 03, 2010
3.170
3.300
3.140
3.280
57,066
+0.09(+2.82%)
Mar 02, 2010
3.110
3.220
3.050
3.190
16,429
+0.08(+2.57%)
Mar 01, 2010
3.220
3.220
2.930
3.110
60,122
-0.11(-3.42%)
Feb 26, 2010
3.027
3.290
3.027
3.220
27,909
+0.12(+3.87%)
Feb 25, 2010
3.120
3.260
2.990
3.100
41,088
+0.00(+0.00%)
Feb 24, 2010
3.140
3.240
3.050
3.100
29,180
-0.04(-1.27%)
Feb 23, 2010
3.360
3.390
3.050
3.140
28,380
-0.25(-7.37%)
Feb 22, 2010
3.340
3.420
3.120
3.390
76,686
+0.10(+3.04%)
Feb 19, 2010
2.940
3.500
2.940
3.290
203,066
+0.34(+11.53%)
Feb 18, 2010
3.270
3.280
2.940
2.950
76,282
-0.35(-10.61%)
Feb 17, 2010
2.900
3.300
2.778
3.300
174,823
+0.54(+19.57%)
Feb 16, 2010
2.780
2.821
2.750
2.760
15,781
-0.04(-1.43%)
Feb 12, 2010
2.850
2.800
2.800
2.800
21,500
-0.13(-4.44%)
Feb 11, 2010
2.850
2.980
2.840
2.930
25,745
+0.07(+2.45%)
Feb 10, 2010
2.840
2.930
2.840
2.860
23,080
-0.01(-0.35%)
Feb 09, 2010
3.020
3.020
2.860
2.870
30,323
-0.12(-4.01%)
Feb 08, 2010
3.010
3.010
2.950
2.990
23,026
+0.01(+0.34%)
Feb 05, 2010
3.050
3.070
2.780
2.980
85,816
-0.09(-2.93%)
Feb 04, 2010
3.140
3.140
2.910
3.070
71,197
-0.02(-0.65%)
Feb 03, 2010
2.950
3.200
2.950
3.090
76,464
+0.14(+4.75%)
Feb 02, 2010
3.100
3.200
2.910
2.950
69,039
-0.15(-4.84%)
Feb 01, 2010
2.880
3.270
2.880
3.100
119,137
+0.27(+9.54%)
Jan 29, 2010
2.780
2.890
2.770
2.830
71,470
+0.06(+2.17%)
Jan 28, 2010
2.910
2.950
2.770
2.770
79,039
-0.14(-4.79%)
Jan 27, 2010
3.180
3.180
2.840
2.909
88,812
-0.20(-6.45%)
Jan 26, 2010
3.270
3.350
3.060
3.110
56,235
-0.11(-3.41%)
Jan 25, 2010
3.390
3.550
3.170
3.220
85,214
-0.15(-4.45%)
Jan 22, 2010
3.350
3.590
3.185
3.370
190,588
+0.09(+2.81%)
Jan 21, 2010
3.450
3.450
3.110
3.278
144,548
-0.17(-4.99%)
Jan 20, 2010
3.560
3.560
3.300
3.450
117,917
-0.07(-1.99%)
Jan 19, 2010
3.700
3.700
3.490
3.520
89,736
-0.18(-4.86%)
Jan 15, 2010
3.710
3.700
3.700
3.700
280,000
-0.14(-3.65%)
Jan 14, 2010
4.070
4.120
3.700
3.840
330,613
-0.11(-2.78%)
Jan 13, 2010
4.310
4.400
3.830
3.950
541,688
-0.48(-10.84%)
Jan 12, 2010
3.700
5.000
3.520
4.430
1,982,650
+0.77(+21.04%)
Jan 11, 2010
4.370
4.590
3.410
3.660
1,874,555
-0.84(-18.67%)
Jan 08, 2010
2.900
4.520
2.740
4.500
1,535,231
+1.88(+71.76%)
Jan 07, 2010
2.700
2.700
2.500
2.620
54,200
-0.03(-1.13%)
Jan 06, 2010
2.400
2.700
2.400
2.650
154,092
+0.29(+12.28%)
Jan 05, 2010
2.200
2.390
2.200
2.360
118,662
+0.16(+7.28%)
Jan 04, 2010
2.220
2.350
2.150
2.200
104,317
+0.06(+3.03%)
Dec 31, 2009
2.220
2.135
2.135
2.135
94,300
-0.02(-1.14%)
Dec 30, 2009
1.820
2.260
1.820
2.160
239,812
+0.38(+21.35%)
Dec 29, 2009
2.010
2.010
1.760
1.780
119,185
-0.19(-9.64%)
Dec 28, 2009
2.290
2.300
1.960
1.970
85,576
-0.25(-11.26%)
Dec 24, 2009
2.110
2.277
2.080
2.220
81,207
+0.16(+7.77%)
Dec 23, 2009
1.810
2.180
1.771
2.060
87,993
+0.22(+11.96%)
Dec 22, 2009
1.860
1.970
1.810
1.840
25,109
-0.06(-3.16%)
Dec 21, 2009
1.640
1.960
1.640
1.900
69,750
+0.16(+9.20%)
Dec 18, 2009
1.810
1.890
1.740
1.740
38,359
-0.07(-3.87%)
Dec 17, 2009
1.920
2.080
1.810
1.810
58,693
-0.11(-5.73%)
Dec 16, 2009
2.350
2.350
1.760
1.920
363,818
-0.33(-14.67%)
Dec 15, 2009
2.300
2.350
2.070
2.250
246,485
-0.13(-5.46%)
Dec 14, 2009
2.430
2.890
1.920
2.380
2,397,161
+0.91(+61.90%)
Dec 11, 2009
1.550
1.550
1.410
1.470
64,400
-0.02(-1.34%)
Dec 10, 2009
1.310
1.570
1.300
1.490
59,885
+0.15(+11.19%)
Dec 09, 2009
1.300
1.350
1.275
1.340
23,464
+0.01(+0.76%)
Dec 08, 2009
1.350
1.350
1.310
1.330
21,412
-0.01(-0.75%)
Dec 07, 2009
1.341
1.350
1.310
1.340
7,933
-0.01(-0.74%)
Dec 04, 2009
1.370
1.380
1.350
1.350
17,021
-0.03(-2.17%)
Dec 03, 2009
1.340
1.400
1.300
1.380
32,500
+0.07(+5.74%)
Dec 02, 2009
1.300
1.360
1.260
1.305
19,270
+0.03(+1.96%)
Dec 01, 2009
1.270
1.400
1.260
1.280
73,875
+0.08(+6.67%)
Nov 30, 2009
1.320
1.340
1.200
1.200
34,084
-0.14(-10.45%)
Nov 27, 2009
1.320
1.340
1.310
1.340
10,575
+0.00(+0.00%)
Nov 25, 2009
1.410
1.410
1.320
1.340
20,105
-0.05(-3.60%)
Nov 24, 2009
1.436
1.436
1.370
1.390
11,521
-0.01(-0.71%)
Nov 23, 2009
1.380
1.435
1.370
1.400
10,109
+0.02(+1.44%)
Nov 20, 2009
1.460
1.460
1.360
1.380
16,150
-0.12(-7.99%)
Nov 19, 2009
1.570
1.570
1.390
1.500
21,476
-0.04(-2.60%)
Nov 18, 2009
1.360
1.550
1.360
1.540
49,516
+0.12(+8.45%)
Nov 17, 2009
1.430
1.470
1.420
1.420
13,800
-0.05(-3.40%)
Nov 16, 2009
1.600
1.607
1.360
1.470
69,246
-0.12(-7.55%)
Nov 13, 2009
1.440
1.590
1.320
1.590
90,764
+0.07(+4.61%)
Nov 12, 2009
1.440
1.850
1.430
1.520
163,644
+0.13(+9.48%)
Nov 11, 2009
1.370
1.400
1.310
1.388
31,796
+0.04(+2.83%)
Nov 10, 2009
1.390
1.540
1.290
1.350
66,479
-0.08(-5.59%)
Nov 09, 2009
1.500
1.500
1.370
1.430
39,114
-0.10(-6.54%)
Nov 06, 2009
1.540
1.540
1.370
1.530
55,639
+0.00(+0.00%)
Nov 05, 2009
1.470
1.820
1.380
1.530
169,687
+0.13(+9.28%)
Nov 04, 2009
1.300
1.465
1.300
1.400
50,023
+0.10(+7.70%)
Nov 03, 2009
1.320
1.500
1.300
1.300
99,361
-0.02(-1.52%)
Nov 02, 2009
1.120
1.630
1.060
1.320
312,716
+0.17(+14.78%)
Oct 30, 2009
1.260
1.355
1.140
1.150
77,371
-0.12(-9.65%)
Oct 29, 2009
1.330
1.402
1.250
1.273
60,819
-0.05(-3.58%)
Oct 28, 2009
1.520
1.520
1.274
1.320
177,483
-0.23(-14.84%)
Oct 27, 2009
1.570
1.620
1.550
1.550
56,578
-0.07(-4.32%)
Oct 26, 2009
1.590
1.690
1.530
1.620
141,922
-0.02(-1.22%)
Oct 23, 2009
1.620
1.750
1.580
1.640
103,864
+0.06(+3.80%)
Oct 22, 2009
1.730
1.730
1.480
1.580
195,161
-0.14(-8.14%)
Oct 21, 2009
1.800
1.850
1.720
1.720
114,211
-0.08(-4.44%)
Oct 20, 2009
1.850
1.930
1.800
1.800
87,113
-0.08(-4.26%)
Oct 19, 2009
1.950
1.990
1.860
1.880
60,718
-0.06(-3.09%)
Oct 16, 2009
1.900
1.940
1.890
1.940
84,985
+0.02(+1.04%)
Oct 15, 2009
1.930
2.030
1.910
1.920
133,374
-0.06(-3.03%)
Oct 14, 2009
2.050
2.070
1.980
1.980
86,435
-0.02(-1.00%)
Oct 13, 2009
2.100
2.190
1.950
2.000
165,367
-0.05(-2.44%)
Oct 12, 2009
2.060
2.090
1.990
2.050
69,848
+0.06(+3.02%)
Oct 09, 2009
2.100
2.300
1.950
1.990
396,550
-0.14(-6.57%)
Oct 08, 2009
1.960
2.550
1.870
2.130
1,412,783
+0.22(+11.52%)
Oct 07, 2009
1.970
2.020
1.870
1.910
154,439
-0.06(-3.05%)
Oct 06, 2009
2.220
2.220
1.950
1.970
234,708
-0.13(-6.19%)
Oct 05, 2009
2.160
2.250
2.020
2.100
328,838
-0.05(-2.33%)
Oct 02, 2009
1.800
2.540
1.770
2.150
1,736,977
+0.35(+19.44%)
Oct 01, 2009
2.060
2.060
1.800
1.800
514,565
-0.35(-16.28%)
Sep 30, 2009
2.500
2.570
2.080
2.150
778,662
-0.38(-15.02%)
Sep 29, 2009
2.810
3.020
2.400
2.530
2,159,730
-0.06(-2.32%)
Sep 28, 2009
2.220
3.250
2.210
2.590
7,070,083
+0.41(+18.81%)
Sep 25, 2009
1.200
3.290
1.160
2.180
11,371,415
+1.06(+94.64%)
Sep 24, 2009
1.110
1.200
0.9200
1.120
298,300
+0.01(+0.90%)
Sep 23, 2009
1.230
1.240
1.030
1.110
391,403
-0.06(-4.80%)
Sep 22, 2009
0.8000
1.200
0.8000
1.166
535,773
+0.38(+47.59%)
Sep 21, 2009
0.7600
0.8100
0.6500
0.7900
209,600
+0.19(+31.67%)
Sep 18, 2009
0.6000
0.6400
0.6000
0.6000
21,329
-0.00(-0.38%)
Sep 17, 2009
0.6000
0.6500
0.6000
0.6023
42,837
+0.00(+0.38%)
Sep 16, 2009
0.6000
0.6400
0.6000
0.6000
49,235
-0.04(-6.24%)
Sep 15, 2009
0.6000
0.6400
0.5600
0.6399
50,905
+0.03(+4.88%)
Sep 14, 2009
0.6000
0.6299
0.5700
0.6101
27,895
-0.07(-10.28%)
Sep 11, 2009
0.5900
0.6800
0.5500
0.6800
132,796
+0.09(+15.25%)
Sep 10, 2009
0.6300
0.6300
0.5900
0.5900
65,875
-0.06(-9.23%)
Sep 09, 2009
0.6600
0.6899
0.6000
0.6500
43,446
-0.05(-7.14%)
Sep 08, 2009
0.8000
0.8400
0.6500
0.7000
108,033
+0.00(+0.00%)
Sep 04, 2009
0.7600
0.8800
0.6205
0.7000
222,419
+0.00(+0.00%)
Sep 03, 2009
0.5000
0.7900
0.5000
0.7000
84,255
+0.20(+40.00%)
Sep 02, 2009
0.5100
0.5162
0.4610
0.5000
44,485
-0.01(-1.96%)
Sep 01, 2009
0.5600
0.5900
0.5100
0.5100
30,979
-0.06(-10.53%)
Aug 31, 2009
0.6482
0.6482
0.5125
0.5700
29,616
-0.05(-8.06%)
Aug 28, 2009
0.7000
0.7100
0.6200
0.6200
46,087
-0.09(-12.68%)
Aug 27, 2009
0.7100
0.7800
0.7000
0.7100
111,098
-0.04(-5.33%)
Aug 26, 2009
0.7100
0.8000
0.7100
0.7500
73,914
+0.04(+5.63%)
Aug 25, 2009
0.9000
1.000
0.7100
0.7100
207,097
-0.08(-10.13%)
Aug 24, 2009
0.5700
0.9900
0.5200
0.7900
477,210
+0.23(+41.07%)
Aug 21, 2009
0.4000
0.6000
0.4000
0.5600
454,381
+0.18(+47.37%)
Aug 20, 2009
0.3600
0.3800
0.3600
0.3800
14,800
+0.03(+8.57%)
Aug 19, 2009
0.3500
0.4000
0.3500
0.3500
24,078
+0.01(+2.85%)
Aug 18, 2009
0.3402
0.3978
0.3402
0.3403
3,900
-0.03(-8.03%)
Aug 17, 2009
0.3235
0.4000
0.3235
0.3700
11,998
-0.00(-0.03%)
Aug 14, 2009
0.3406
0.4000
0.3406
0.3701
30,216
-0.01(-2.61%)
Aug 13, 2009
0.3900
0.3900
0.3300
0.3800
56,700
+0.00(+0.00%)
Aug 12, 2009
0.3600
0.3800
0.3481
0.3800
51,855
+0.02(+5.56%)
Aug 11, 2009
0.3900
0.3900
0.3600
0.3600
19,270
-0.02(-5.26%)
Aug 10, 2009
0.3600
0.3900
0.3600
0.3800
50,580
-0.02(-5.00%)
Aug 07, 2009
0.3600
0.4100
0.3501
0.4000
26,877
+0.00(+0.00%)
Aug 06, 2009
0.3600
0.4200
0.3600
0.4000
65,674
+0.05(+14.22%)
Aug 05, 2009
0.3400
0.3900
0.3301
0.3502
48,227
-0.04(-10.21%)
Aug 04, 2009
0.3600
0.3900
0.3301
0.3900
34,890
+0.00(+0.00%)
Aug 03, 2009
0.3900
0.3900
0.3600
0.3900
68,146
+0.00(+0.00%)
Jul 31, 2009
0.3401
0.3900
0.3401
0.3900
25,340
+0.02(+5.41%)
Jul 30, 2009
0.4000
0.4000
0.3700
0.3700
36,009
-0.05(-11.90%)
Jul 29, 2009
0.4100
0.4600
0.4100
0.4200
13,006
+0.01(+2.44%)
Jul 28, 2009
0.4600
0.4600
0.4100
0.4100
28,318
-0.02(-4.65%)
Jul 27, 2009
0.3700
0.4400
0.3700
0.4300
39,112
+0.03(+7.53%)
Jul 24, 2009
0.3300
0.4000
0.3300
0.3999
77,944
+0.05(+14.29%)
Jul 23, 2009
0.3000
0.3500
0.3000
0.3499
26,110
+0.00(+0.00%)
Jul 22, 2009
0.2800
0.3500
0.2800
0.3499
42,630
+0.05(+18.61%)
Jul 21, 2009
0.3100
0.3100
0.2900
0.2950
50,311
-0.02(-4.84%)
Jul 20, 2009
0.3300
0.3300
0.2800
0.3100
220,533
-0.02(-6.06%)
Jul 17, 2009
0.4000
0.4034
0.2600
0.3300
468,949
-0.20(-37.74%)
Jul 16, 2009
0.5200
0.5500
0.4800
0.5300
11,700
-0.02(-3.64%)
Jul 15, 2009
0.5399
0.5600
0.5218
0.5500
39,280
+0.05(+10.00%)
Jul 14, 2009
0.5399
0.5399
0.4801
0.5000
15,628
-0.03(-5.66%)
Jul 13, 2009
0.5504
0.5504
0.4800
0.5300
16,008
-0.03(-5.36%)
Jul 10, 2009
0.5601
0.5601
0.5500
0.5600
9,980
+0.01(+1.82%)
Jul 09, 2009
0.6200
0.6300
0.5500
0.5500
20,338
-0.04(-6.76%)
Jul 08, 2009
0.4996
0.5900
0.4702
0.5899
51,399
+0.09(+18.17%)
Jul 07, 2009
0.4900
0.5000
0.4700
0.4992
46,927
+0.03(+6.19%)
Jul 06, 2009
0.4900
0.5096
0.4701
0.4701
3,501
-0.03(-5.98%)
Jul 02, 2009
0.5300
0.5300
0.4700
0.5000
8,502
-0.03(-5.66%)
Jul 01, 2009
0.5178
0.5400
0.4800
0.5300
16,747
+0.03(+6.00%)
Jun 30, 2009
0.5799
0.5799
0.4999
0.5000
21,471
+0.01(+2.04%)
Jun 29, 2009
0.5500
0.5500
0.4500
0.4900
27,315
+0.00(+0.00%)
Jun 26, 2009
0.4800
0.5000
0.4800
0.4900
31,930
+0.03(+6.52%)
Jun 25, 2009
0.4613
0.4900
0.4210
0.4600
20,595
+0.03(+6.98%)
Jun 24, 2009
0.4800
0.4900
0.4000
0.4300
32,055
-0.04(-8.51%)
Jun 23, 2009
0.5000
0.5100
0.4499
0.4700
24,370
-0.04(-7.84%)
Jun 22, 2009
0.5599
0.5599
0.5000
0.5100
21,678
-0.04(-7.27%)
Jun 19, 2009
0.5500
0.5999
0.5500
0.5500
30,485
-0.04(-6.78%)
Jun 18, 2009
0.5650
0.6000
0.5650
0.5900
15,371
+0.02(+2.61%)
Jun 17, 2009
0.6004
0.6004
0.5500
0.5750
13,266
-0.03(-4.17%)
Jun 16, 2009
0.6000
0.7000
0.5600
0.6000
37,337
+0.01(+0.84%)
Jun 15, 2009
0.6100
0.6200
0.5950
0.5950
26,780
-0.04(-5.56%)
Jun 12, 2009
0.6900
0.6900
0.5999
0.6300
67,510
-0.02(-3.12%)
Jun 11, 2009
0.5998
0.6800
0.5950
0.6503
145,596
+0.06(+10.22%)
Jun 10, 2009
0.5000
0.7500
0.4200
0.5900
250,677
+0.13(+28.26%)
Jun 09, 2009
0.4700
0.4998
0.4510
0.4600
48,399
+0.01(+2.22%)
Jun 08, 2009
0.4510
0.4800
0.4500
0.4500
42,085
+0.00(+0.02%)
Jun 05, 2009
0.5000
0.5000
0.4400
0.4499
112,466
-0.01(-2.20%)
Jun 04, 2009
0.5400
0.5400
0.4500
0.4600
100,167
-0.03(-6.12%)
Jun 03, 2009
0.5000
0.5000
0.4400
0.4900
53,151
+0.01(+2.08%)
Jun 02, 2009
0.5500
0.5700
0.3500
0.4800
73,520
-0.07(-12.71%)
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.