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
Cardiovascular Syst
(NQ:
CSII
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
4.710
4.890
4.700
4.780
35,984
+0.07(+1.49%)
May 27, 2010
4.490
4.710
4.420
4.710
23,533
+0.29(+6.56%)
May 26, 2010
4.530
4.710
4.370
4.420
52,950
-0.07(-1.56%)
May 25, 2010
4.500
4.520
4.450
4.490
23,618
-0.01(-0.22%)
May 24, 2010
4.670
4.760
4.500
4.500
29,545
-0.19(-4.05%)
May 21, 2010
4.540
4.940
4.520
4.690
55,442
+0.11(+2.40%)
May 20, 2010
4.610
4.730
4.580
4.580
27,024
-0.16(-3.38%)
May 19, 2010
4.880
4.910
4.740
4.740
31,307
-0.14(-2.87%)
May 18, 2010
5.080
5.080
4.860
4.880
46,798
-0.07(-1.41%)
May 17, 2010
4.920
4.990
4.830
4.950
20,625
+0.06(+1.23%)
May 14, 2010
5.010
5.040
4.700
4.890
112,302
-0.19(-3.74%)
May 13, 2010
5.060
5.250
5.010
5.080
82,073
+0.02(+0.40%)
May 12, 2010
5.120
5.220
5.030
5.060
55,198
+0.12(+2.43%)
May 11, 2010
4.910
5.160
4.820
4.940
79,309
+0.02(+0.41%)
May 10, 2010
4.780
5.010
4.760
4.920
59,599
+0.13(+2.71%)
May 07, 2010
4.500
5.000
4.500
4.790
92,971
+0.28(+6.21%)
May 06, 2010
4.800
4.910
4.500
4.510
60,238
-0.28(-5.85%)
May 05, 2010
4.900
5.000
4.780
4.790
28,206
-0.11(-2.24%)
May 04, 2010
4.980
4.980
4.840
4.900
59,236
-0.13(-2.58%)
May 03, 2010
5.020
5.090
4.960
5.030
36,556
+0.02(+0.40%)
Apr 30, 2010
5.090
5.130
5.010
5.010
45,403
-0.02(-0.40%)
Apr 29, 2010
5.050
5.160
5.020
5.030
48,290
-0.01(-0.20%)
Apr 28, 2010
5.010
5.190
4.980
5.040
43,458
+0.29(+6.11%)
Apr 27, 2010
4.870
4.950
4.750
4.750
31,866
-0.10(-2.06%)
Apr 26, 2010
4.990
5.119
4.850
4.850
32,363
-0.08(-1.62%)
Apr 23, 2010
5.060
5.060
4.900
4.930
38,191
-0.14(-2.76%)
Apr 22, 2010
5.250
5.270
5.050
5.070
15,699
-0.19(-3.61%)
Apr 21, 2010
5.350
5.350
5.260
5.260
7,829
-0.07(-1.31%)
Apr 20, 2010
5.360
5.380
5.330
5.330
34,429
-0.05(-0.93%)
Apr 19, 2010
5.350
5.410
5.350
5.380
28,524
+0.03(+0.56%)
Apr 16, 2010
5.560
5.560
5.350
5.350
32,345
-0.18(-3.25%)
Apr 15, 2010
5.470
5.590
5.420
5.530
45,363
+0.05(+0.91%)
Apr 14, 2010
5.410
5.480
5.390
5.480
18,935
+0.10(+1.86%)
Apr 13, 2010
5.370
5.390
5.350
5.380
8,737
-0.04(-0.74%)
Apr 12, 2010
5.480
5.480
5.420
5.420
15,591
-0.03(-0.55%)
Apr 09, 2010
5.470
5.480
5.400
5.450
12,863
+0.00(+0.00%)
Apr 08, 2010
5.460
5.480
5.350
5.450
10,586
+0.06(+1.11%)
Apr 07, 2010
5.520
5.520
5.390
5.390
24,213
-0.12(-2.18%)
Apr 06, 2010
5.460
5.600
5.460
5.510
12,391
+0.05(+0.92%)
Apr 05, 2010
5.490
5.570
5.430
5.460
24,304
+0.01(+0.18%)
Apr 01, 2010
5.340
5.450
5.450
5.450
22,200
+0.14(+2.64%)
Mar 31, 2010
5.430
5.470
5.310
5.310
23,677
-0.16(-2.93%)
Mar 30, 2010
5.560
5.600
5.470
5.470
30,366
-0.05(-0.91%)
Mar 29, 2010
5.500
5.540
5.410
5.520
26,632
+0.10(+1.85%)
Mar 26, 2010
5.520
5.568
5.420
5.420
10,293
-0.11(-1.99%)
Mar 25, 2010
5.430
5.580
5.350
5.530
12,834
+0.12(+2.22%)
Mar 24, 2010
5.520
5.520
5.400
5.410
13,337
-0.06(-1.10%)
Mar 23, 2010
5.500
5.500
5.390
5.470
23,609
-0.11(-1.97%)
Mar 22, 2010
5.470
5.590
5.380
5.580
29,067
+0.07(+1.27%)
Mar 19, 2010
5.510
5.649
5.470
5.510
60,283
+0.04(+0.73%)
Mar 18, 2010
5.500
5.520
5.390
5.470
11,775
+0.01(+0.18%)
Mar 17, 2010
5.520
5.520
5.370
5.460
6,624
-0.04(-0.73%)
Mar 16, 2010
5.520
5.520
5.390
5.500
25,788
+0.01(+0.18%)
Mar 15, 2010
5.500
5.590
5.260
5.490
49,398
+0.09(+1.67%)
Mar 12, 2010
5.200
5.450
5.200
5.400
41,349
+0.23(+4.45%)
Mar 11, 2010
5.080
5.280
4.970
5.170
86,477
+0.07(+1.37%)
Mar 10, 2010
4.980
5.130
4.980
5.100
13,496
+0.11(+2.20%)
Mar 09, 2010
4.860
5.060
4.860
4.990
26,732
+0.08(+1.63%)
Mar 08, 2010
4.870
4.910
4.830
4.910
19,163
-0.01(-0.20%)
Mar 05, 2010
5.030
5.130
4.880
4.920
51,365
-0.16(-3.15%)
Mar 04, 2010
5.070
5.150
5.050
5.080
21,012
+0.00(+0.00%)
Mar 03, 2010
5.220
5.360
5.040
5.080
37,572
-0.11(-2.12%)
Mar 02, 2010
5.270
5.470
5.150
5.190
51,621
-0.01(-0.19%)
Mar 01, 2010
5.400
5.450
5.130
5.200
79,290
-0.22(-4.06%)
Feb 26, 2010
5.140
5.470
5.060
5.420
47,064
+0.30(+5.86%)
Feb 25, 2010
5.220
5.240
5.060
5.120
36,723
-0.14(-2.66%)
Feb 24, 2010
5.310
5.500
5.220
5.260
73,039
-0.05(-0.94%)
Feb 23, 2010
5.410
5.410
5.130
5.310
117,900
-0.09(-1.67%)
Feb 22, 2010
5.420
5.420
5.340
5.400
42,773
+0.00(+0.00%)
Feb 19, 2010
5.310
5.420
5.270
5.400
37,256
+0.09(+1.69%)
Feb 18, 2010
5.280
5.310
5.150
5.310
16,353
+0.04(+0.76%)
Feb 17, 2010
5.240
5.440
5.110
5.270
79,549
+0.03(+0.57%)
Feb 16, 2010
5.040
5.260
5.040
5.240
53,334
+0.26(+5.22%)
Feb 12, 2010
4.860
4.980
4.980
4.980
38,500
+0.12(+2.47%)
Feb 11, 2010
4.510
4.900
4.430
4.860
229,299
+0.35(+7.76%)
Feb 10, 2010
4.480
4.520
4.370
4.510
23,403
+0.01(+0.22%)
Feb 09, 2010
4.400
4.520
4.340
4.500
67,397
+0.14(+3.21%)
Feb 08, 2010
4.200
4.640
4.200
4.360
143,906
+0.03(+0.69%)
Feb 05, 2010
4.200
4.330
4.140
4.330
25,829
+0.18(+4.34%)
Feb 04, 2010
4.450
4.630
4.150
4.150
52,808
-0.29(-6.53%)
Feb 03, 2010
4.230
4.660
4.230
4.440
170,015
+0.22(+5.21%)
Feb 02, 2010
4.210
4.290
4.210
4.220
12,913
+0.02(+0.48%)
Feb 01, 2010
4.180
4.220
4.170
4.200
10,083
+0.03(+0.72%)
Jan 29, 2010
4.190
4.250
4.100
4.170
74,571
+0.00(+0.00%)
Jan 28, 2010
4.310
4.310
4.150
4.170
38,418
-0.13(-3.02%)
Jan 27, 2010
4.360
4.470
4.300
4.300
34,955
-0.08(-1.83%)
Jan 26, 2010
4.520
4.569
4.380
4.380
33,081
-0.16(-3.52%)
Jan 25, 2010
4.580
4.600
4.510
4.540
21,807
-0.02(-0.44%)
Jan 22, 2010
4.680
4.770
4.550
4.560
181,259
-0.04(-0.87%)
Jan 21, 2010
4.890
4.890
4.580
4.600
34,378
-0.05(-1.08%)
Jan 20, 2010
4.530
4.690
4.510
4.650
32,572
+0.12(+2.65%)
Jan 19, 2010
4.720
4.720
4.480
4.530
59,671
-0.07(-1.52%)
Jan 15, 2010
4.690
4.600
4.600
4.600
72,200
-0.08(-1.71%)
Jan 14, 2010
4.400
4.740
4.400
4.680
112,011
+0.31(+7.09%)
Jan 13, 2010
4.250
4.420
4.250
4.370
21,585
+0.07(+1.63%)
Jan 12, 2010
4.340
4.360
4.290
4.300
26,355
-0.03(-0.69%)
Jan 11, 2010
4.490
4.600
4.320
4.330
41,500
-0.16(-3.56%)
Jan 08, 2010
4.500
4.520
4.450
4.490
18,169
+0.07(+1.58%)
Jan 07, 2010
4.400
4.490
4.400
4.420
19,672
-0.01(-0.23%)
Jan 06, 2010
4.550
4.600
4.420
4.430
23,632
-0.13(-2.85%)
Jan 05, 2010
4.700
4.700
4.520
4.560
21,466
-0.03(-0.65%)
Jan 04, 2010
4.640
4.820
4.520
4.590
48,101
+0.00(+0.00%)
Dec 31, 2009
4.740
4.590
4.590
4.590
58,300
-0.19(-3.97%)
Dec 30, 2009
4.440
4.780
4.400
4.780
46,287
+0.28(+6.22%)
Dec 29, 2009
4.600
4.740
4.500
4.500
43,619
-0.09(-1.96%)
Dec 28, 2009
4.490
4.600
4.470
4.590
40,936
+0.16(+3.61%)
Dec 24, 2009
4.500
4.640
4.430
4.430
7,047
-0.05(-1.12%)
Dec 23, 2009
4.280
4.860
4.220
4.480
59,164
+0.30(+7.18%)
Dec 22, 2009
4.140
4.260
4.080
4.180
45,649
-0.03(-0.71%)
Dec 21, 2009
4.360
4.390
4.200
4.210
24,270
-0.02(-0.47%)
Dec 18, 2009
4.300
4.300
3.980
4.230
119,401
-0.04(-0.94%)
Dec 17, 2009
4.500
4.560
4.270
4.270
36,980
-0.24(-5.32%)
Dec 16, 2009
4.790
4.790
4.380
4.510
73,451
-0.27(-5.65%)
Dec 15, 2009
4.790
4.830
4.710
4.780
47,005
-0.07(-1.44%)
Dec 14, 2009
4.810
4.940
4.714
4.850
58,601
-0.09(-1.82%)
Dec 11, 2009
4.930
4.990
4.800
4.940
49,319
+0.03(+0.61%)
Dec 10, 2009
5.050
5.050
4.910
4.910
48,451
-0.12(-2.39%)
Dec 09, 2009
4.900
5.030
4.870
5.030
28,790
+0.10(+2.03%)
Dec 08, 2009
5.090
5.090
4.750
4.930
92,710
-0.16(-3.14%)
Dec 07, 2009
5.190
5.190
5.000
5.090
31,832
-0.07(-1.36%)
Dec 04, 2009
4.980
5.160
4.950
5.160
19,355
+0.19(+3.82%)
Dec 03, 2009
5.030
5.090
4.960
4.970
27,344
-0.04(-0.80%)
Dec 02, 2009
5.070
5.150
5.000
5.010
37,476
-0.04(-0.79%)
Dec 01, 2009
5.070
5.150
5.000
5.050
17,211
+0.02(+0.40%)
Nov 30, 2009
4.980
5.040
4.960
5.030
30,830
+0.03(+0.60%)
Nov 27, 2009
5.060
5.100
5.000
5.000
16,891
-0.13(-2.53%)
Nov 25, 2009
5.000
5.160
4.990
5.130
42,885
+0.14(+2.81%)
Nov 24, 2009
5.000
5.000
4.930
4.990
22,685
+0.01(+0.20%)
Nov 23, 2009
5.130
5.130
4.930
4.980
42,120
-0.09(-1.78%)
Nov 20, 2009
4.690
5.090
4.690
5.070
27,933
+0.36(+7.64%)
Nov 19, 2009
4.800
4.820
4.650
4.710
54,457
-0.11(-2.28%)
Nov 18, 2009
4.960
4.960
4.790
4.820
37,663
-0.14(-2.82%)
Nov 17, 2009
4.980
4.990
4.770
4.960
15,702
-0.05(-1.00%)
Nov 16, 2009
4.910
5.040
4.775
5.010
39,939
+0.12(+2.45%)
Nov 13, 2009
4.640
4.940
4.510
4.890
78,974
+0.38(+8.43%)
Nov 12, 2009
5.690
5.690
4.470
4.510
135,427
-0.80(-15.07%)
Nov 11, 2009
6.000
6.000
5.154
5.310
89,703
-0.49(-8.45%)
Nov 10, 2009
4.810
6.140
4.610
5.800
180,936
+0.98(+20.33%)
Nov 09, 2009
4.480
5.000
4.410
4.820
138,617
+0.54(+12.62%)
Nov 06, 2009
3.920
4.310
3.870
4.280
325,765
+0.44(+11.46%)
Nov 05, 2009
4.670
4.670
3.780
3.840
202,934
-0.91(-19.16%)
Nov 04, 2009
4.920
4.920
4.690
4.750
35,115
-0.15(-3.06%)
Nov 03, 2009
4.940
4.950
4.880
4.900
43,804
-0.05(-1.01%)
Nov 02, 2009
4.910
5.020
4.860
4.950
30,381
+0.06(+1.23%)
Oct 30, 2009
4.870
5.030
4.800
4.890
82,908
-0.07(-1.41%)
Oct 29, 2009
4.990
5.180
4.850
4.960
61,134
+0.00(+0.00%)
Oct 28, 2009
5.240
5.240
4.930
4.960
88,709
-0.26(-4.98%)
Oct 27, 2009
5.500
5.500
5.210
5.220
60,571
-0.05(-0.95%)
Oct 26, 2009
5.350
5.470
5.270
5.270
37,360
-0.03(-0.57%)
Oct 23, 2009
5.360
5.480
5.300
5.300
28,641
-0.06(-1.12%)
Oct 22, 2009
5.400
5.400
5.140
5.360
39,499
-0.04(-0.74%)
Oct 21, 2009
5.900
5.900
5.400
5.400
99,207
-0.50(-8.47%)
Oct 20, 2009
6.130
6.440
5.900
5.900
31,993
-0.53(-8.24%)
Oct 19, 2009
6.710
6.790
6.400
6.430
107,806
-0.25(-3.74%)
Oct 16, 2009
6.670
6.720
6.610
6.680
21,931
+0.02(+0.30%)
Oct 15, 2009
6.890
7.000
6.640
6.660
38,700
-0.34(-4.86%)
Oct 14, 2009
6.990
7.120
6.980
7.000
63,747
+0.01(+0.14%)
Oct 13, 2009
6.870
7.000
6.830
6.990
42,046
+0.14(+2.04%)
Oct 12, 2009
7.000
7.020
6.790
6.850
19,505
-0.15(-2.14%)
Oct 09, 2009
7.110
7.370
6.980
7.000
38,166
-0.11(-1.55%)
Oct 08, 2009
6.700
7.390
6.630
7.110
54,333
+0.42(+6.28%)
Oct 07, 2009
6.740
6.750
6.630
6.690
33,389
-0.08(-1.18%)
Oct 06, 2009
6.810
6.929
6.690
6.770
25,528
-0.05(-0.73%)
Oct 05, 2009
6.670
6.970
6.640
6.820
21,846
+0.18(+2.71%)
Oct 02, 2009
6.850
6.990
6.620
6.640
19,196
-0.10(-1.48%)
Oct 01, 2009
7.020
7.110
6.740
6.740
18,733
-0.53(-7.29%)
Sep 30, 2009
7.100
7.390
6.960
7.270
24,737
+0.09(+1.25%)
Sep 29, 2009
7.250
7.300
7.104
7.180
52,586
-0.11(-1.51%)
Sep 28, 2009
7.030
7.350
6.770
7.290
22,365
+0.25(+3.55%)
Sep 25, 2009
7.220
7.220
6.850
7.040
29,274
-0.21(-2.90%)
Sep 24, 2009
7.360
7.360
7.190
7.250
77,214
-0.09(-1.23%)
Sep 23, 2009
7.510
7.640
7.340
7.340
34,374
-0.13(-1.74%)
Sep 22, 2009
7.450
8.100
7.320
7.470
168,826
+0.13(+1.77%)
Sep 21, 2009
7.330
7.480
7.330
7.340
6,122
-0.19(-2.52%)
Sep 18, 2009
7.440
7.560
7.230
7.530
46,219
+0.09(+1.21%)
Sep 17, 2009
8.020
8.020
7.410
7.440
44,701
-0.56(-7.00%)
Sep 16, 2009
8.050
8.100
7.910
8.000
49,683
-0.13(-1.60%)
Sep 15, 2009
8.180
8.180
7.970
8.130
46,518
-0.08(-0.97%)
Sep 14, 2009
11.15
11.15
8.170
8.210
35,666
-0.15(-1.79%)
Sep 11, 2009
8.500
8.500
7.870
8.360
24,491
-0.23(-2.68%)
Sep 10, 2009
8.640
8.640
8.476
8.590
17,130
-0.08(-0.92%)
Sep 09, 2009
8.430
8.690
8.400
8.670
31,743
+0.20(+2.36%)
Sep 08, 2009
8.160
8.630
8.060
8.470
35,504
+0.46(+5.74%)
Sep 04, 2009
8.080
8.080
7.560
8.010
20,639
-0.06(-0.74%)
Sep 03, 2009
7.970
8.214
7.970
8.070
23,826
+0.08(+1.00%)
Sep 02, 2009
7.520
8.000
7.520
7.990
39,165
+0.49(+6.53%)
Sep 01, 2009
8.340
8.400
7.500
7.500
54,013
-0.92(-10.93%)
Aug 31, 2009
8.670
8.690
8.420
8.420
71,268
-0.25(-2.88%)
Aug 28, 2009
8.770
8.850
8.600
8.670
25,447
-0.07(-0.80%)
Aug 27, 2009
8.920
9.080
8.650
8.740
92,919
-0.12(-1.35%)
Aug 26, 2009
8.960
8.990
8.780
8.860
18,862
-0.13(-1.45%)
Aug 25, 2009
8.960
9.430
8.960
8.990
19,956
+0.09(+1.01%)
Aug 24, 2009
8.850
9.211
8.760
8.900
36,405
+0.03(+0.34%)
Aug 21, 2009
8.500
8.880
8.400
8.870
81,432
+0.36(+4.23%)
Aug 20, 2009
9.360
9.360
7.710
8.510
98,779
-0.94(-9.95%)
Aug 19, 2009
9.770
9.770
9.360
9.450
37,835
+0.04(+0.43%)
Aug 18, 2009
9.410
9.520
9.290
9.410
18,830
-0.02(-0.21%)
Aug 17, 2009
9.830
9.890
9.050
9.430
27,984
-0.40(-4.07%)
Aug 14, 2009
10.12
10.15
9.760
9.830
135,960
-0.29(-2.87%)
Aug 13, 2009
9.720
10.12
9.670
10.12
47,672
+0.38(+3.90%)
Aug 12, 2009
9.490
9.740
9.466
9.740
30,568
+0.29(+3.07%)
Aug 11, 2009
10.22
10.35
9.440
9.450
40,112
-0.79(-7.71%)
Aug 10, 2009
10.18
10.48
10.09
10.24
13,318
-0.04(-0.39%)
Aug 07, 2009
10.17
10.41
9.860
10.28
58,368
+0.37(+3.73%)
Aug 06, 2009
10.25
10.25
9.900
9.910
58,867
-0.32(-3.13%)
Aug 05, 2009
10.35
10.40
9.730
10.23
117,959
-0.07(-0.68%)
Aug 04, 2009
10.20
10.40
10.05
10.30
51,518
+0.06(+0.59%)
Aug 03, 2009
9.960
10.24
9.770
10.24
58,670
+0.20(+1.99%)
Jul 31, 2009
9.620
10.15
9.560
10.04
59,390
+0.38(+3.93%)
Jul 30, 2009
9.250
9.710
9.250
9.660
62,404
+0.42(+4.55%)
Jul 29, 2009
9.530
9.530
9.150
9.240
45,349
-0.11(-1.18%)
Jul 28, 2009
9.640
9.640
9.190
9.350
67,367
-0.21(-2.20%)
Jul 27, 2009
9.390
9.560
9.220
9.560
38,846
+0.27(+2.91%)
Jul 24, 2009
9.100
9.450
8.860
9.290
42,561
-0.09(-0.96%)
Jul 23, 2009
9.240
9.380
9.150
9.380
113,782
+0.09(+0.97%)
Jul 22, 2009
9.010
9.300
8.990
9.290
114,235
+0.26(+2.88%)
Jul 21, 2009
8.890
9.050
8.890
9.030
37,217
+0.02(+0.22%)
Jul 20, 2009
9.090
9.090
8.840
9.010
64,391
-0.05(-0.55%)
Jul 17, 2009
8.660
9.090
8.500
9.060
179,212
+0.46(+5.35%)
Jul 16, 2009
8.550
8.850
8.480
8.600
115,295
+0.05(+0.58%)
Jul 15, 2009
8.600
8.650
8.240
8.550
135,003
+0.00(+0.00%)
Jul 14, 2009
8.830
8.940
8.260
8.550
55,011
-0.35(-3.93%)
Jul 13, 2009
8.140
8.900
7.980
8.900
33,574
+0.75(+9.20%)
Jul 10, 2009
8.090
8.150
7.920
8.150
38,375
+0.07(+0.87%)
Jul 09, 2009
8.170
8.240
7.990
8.080
22,720
-0.05(-0.62%)
Jul 08, 2009
8.660
8.800
7.810
8.130
49,495
-0.48(-5.57%)
Jul 07, 2009
8.970
9.089
8.520
8.610
62,775
-0.34(-3.80%)
Jul 06, 2009
7.960
9.000
7.960
8.950
96,898
+0.96(+12.02%)
Jul 02, 2009
7.760
8.100
7.760
7.990
97,021
+0.10(+1.27%)
Jul 01, 2009
7.760
7.990
7.586
7.890
59,789
+0.18(+2.33%)
Jun 30, 2009
7.850
7.880
7.490
7.710
69,087
-0.16(-2.03%)
Jun 29, 2009
7.240
7.966
7.000
7.870
184,647
+0.55(+7.51%)
Jun 26, 2009
6.200
7.600
6.050
7.320
1,399,372
+1.20(+19.61%)
Jun 25, 2009
6.250
6.300
6.020
6.120
64,135
-0.10(-1.61%)
Jun 24, 2009
5.960
6.250
5.960
6.220
28,779
+0.18(+2.98%)
Jun 23, 2009
6.000
6.190
5.900
6.040
35,706
-0.08(-1.31%)
Jun 22, 2009
6.210
6.300
5.950
6.120
29,056
-0.13(-2.08%)
Jun 19, 2009
6.240
6.280
6.085
6.250
184,211
+0.12(+1.96%)
Jun 18, 2009
6.240
6.240
6.010
6.130
52,735
-0.02(-0.33%)
Jun 17, 2009
6.160
6.250
5.940
6.150
32,852
+0.16(+2.67%)
Jun 16, 2009
6.440
6.440
5.900
5.990
39,020
-0.40(-6.26%)
Jun 15, 2009
5.600
6.450
5.600
6.390
90,055
+0.51(+8.67%)
Jun 12, 2009
6.080
6.080
5.660
5.880
8,316
-0.07(-1.18%)
Jun 11, 2009
6.000
6.000
5.670
5.950
11,259
-0.02(-0.34%)
Jun 10, 2009
5.800
6.070
5.600
5.970
34,606
+0.21(+3.66%)
Jun 09, 2009
5.680
5.800
5.610
5.759
20,338
+0.06(+1.04%)
Jun 08, 2009
5.710
6.050
5.610
5.700
59,091
-0.18(-3.06%)
Jun 05, 2009
6.050
6.110
5.850
5.880
16,069
-0.22(-3.61%)
Jun 04, 2009
5.890
6.100
5.855
6.100
29,108
+0.22(+3.74%)
Jun 03, 2009
5.690
6.000
5.690
5.880
26,842
-0.11(-1.84%)
Jun 02, 2009
6.250
6.300
5.950
5.990
36,029
+0.01(+0.17%)
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.