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
Mercury Sys Inc
(NQ:
MRCY
)
30.95
-0.30 (-0.96%)
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 29, 2009
7.620
7.780
7.140
7.540
77,459
-0.03(-0.40%)
May 28, 2009
7.730
8.050
7.100
7.570
45,487
-0.08(-1.05%)
May 27, 2009
8.060
8.250
7.620
7.650
46,277
-0.51(-6.25%)
May 26, 2009
7.760
8.420
7.620
8.160
82,574
+0.28(+3.55%)
May 22, 2009
7.910
8.140
7.610
7.880
52,530
+0.01(+0.13%)
May 21, 2009
7.910
8.250
7.630
7.870
80,843
-0.15(-1.87%)
May 20, 2009
8.430
8.900
7.980
8.020
81,046
-0.37(-4.41%)
May 19, 2009
7.830
8.520
7.670
8.390
150,514
+0.33(+4.09%)
May 18, 2009
8.210
8.280
7.930
8.060
132,086
-0.08(-0.98%)
May 15, 2009
8.270
8.370
8.000
8.140
115,655
-0.14(-1.69%)
May 14, 2009
8.070
8.500
7.840
8.280
128,985
+0.28(+3.50%)
May 13, 2009
8.390
8.390
7.960
8.000
82,392
-0.53(-6.21%)
May 12, 2009
8.940
8.940
8.350
8.530
82,364
-0.36(-4.05%)
May 11, 2009
8.720
9.060
8.220
8.890
61,728
-0.09(-1.00%)
May 08, 2009
9.060
9.060
8.430
8.980
89,643
+0.12(+1.35%)
May 07, 2009
9.450
9.450
8.770
8.860
103,824
-0.46(-4.94%)
May 06, 2009
9.580
9.610
9.150
9.320
97,274
-0.16(-1.69%)
May 05, 2009
10.00
10.00
8.990
9.480
157,094
-0.59(-5.86%)
May 04, 2009
9.980
10.19
8.490
10.07
227,233
+1.68(+20.02%)
May 01, 2009
8.060
8.500
7.990
8.390
75,255
+0.27(+3.33%)
Apr 30, 2009
8.130
8.490
7.980
8.120
159,767
+0.06(+0.74%)
Apr 29, 2009
7.290
8.720
7.275
8.060
162,055
+1.37(+20.48%)
Apr 28, 2009
6.050
6.880
6.050
6.690
94,929
+0.28(+4.37%)
Apr 27, 2009
6.690
6.730
6.290
6.410
75,638
-0.45(-6.56%)
Apr 24, 2009
6.420
6.980
6.310
6.860
153,719
+0.45(+7.02%)
Apr 23, 2009
6.790
6.790
6.230
6.410
148,870
-0.38(-5.60%)
Apr 22, 2009
7.120
7.619
6.720
6.790
72,883
-0.50(-6.86%)
Apr 21, 2009
6.470
7.330
6.460
7.290
106,190
+0.77(+11.81%)
Apr 20, 2009
7.170
7.170
6.170
6.520
70,181
-0.82(-11.17%)
Apr 17, 2009
7.410
7.620
7.270
7.340
74,333
-0.04(-0.54%)
Apr 16, 2009
7.050
7.400
6.600
7.380
74,849
+0.39(+5.58%)
Apr 15, 2009
6.800
7.260
6.770
6.990
63,933
+0.11(+1.60%)
Apr 14, 2009
6.730
6.990
6.700
6.880
65,178
-0.01(-0.15%)
Apr 13, 2009
7.080
7.350
6.670
6.890
48,488
-0.32(-4.44%)
Apr 09, 2009
6.730
7.270
6.730
7.210
131,123
+0.66(+10.08%)
Apr 08, 2009
6.100
6.560
6.100
6.550
58,979
+0.49(+8.09%)
Apr 07, 2009
6.640
6.710
5.930
6.060
91,396
-0.72(-10.62%)
Apr 06, 2009
6.570
6.840
6.300
6.780
65,622
+0.08(+1.19%)
Apr 03, 2009
6.400
6.700
6.210
6.700
70,291
+0.26(+4.04%)
Apr 02, 2009
5.970
6.570
5.920
6.440
146,693
+0.66(+11.42%)
Apr 01, 2009
5.390
5.870
5.390
5.780
82,747
+0.25(+4.52%)
Mar 31, 2009
5.520
5.740
5.230
5.530
99,800
+0.15(+2.79%)
Mar 30, 2009
5.530
5.710
5.070
5.380
45,672
-0.25(-4.44%)
Mar 26, 2009
5.330
5.640
5.200
5.630
378,495
+0.37(+7.03%)
Mar 25, 2009
5.060
5.360
4.990
5.260
229,309
+0.24(+4.78%)
Mar 24, 2009
5.380
5.520
5.000
5.020
94,873
-0.48(-8.73%)
Mar 23, 2009
5.200
5.610
4.960
5.500
156,760
+0.59(+12.02%)
Mar 20, 2009
5.000
5.170
4.585
4.910
246,517
+0.13(+2.72%)
Mar 19, 2009
5.110
5.300
4.720
4.780
147,109
-0.26(-5.16%)
Mar 18, 2009
5.190
5.190
4.960
5.040
266,386
-0.16(-3.08%)
Mar 17, 2009
5.140
5.370
5.060
5.200
163,036
+0.04(+0.78%)
Mar 16, 2009
5.420
5.520
4.965
5.160
199,911
-0.19(-3.55%)
Mar 13, 2009
5.410
5.710
4.940
5.350
34,719
-0.04(-0.74%)
Mar 12, 2009
4.950
5.617
4.950
5.390
243,768
+0.40(+8.02%)
Mar 11, 2009
4.920
5.250
4.800
4.990
39,337
+0.12(+2.46%)
Mar 10, 2009
4.170
4.890
4.035
4.870
83,977
+0.43(+9.68%)
Mar 09, 2009
4.970
5.180
4.370
4.440
67,606
-0.61(-12.08%)
Mar 06, 2009
4.900
5.100
4.650
5.050
46,319
+0.22(+4.55%)
Mar 05, 2009
5.740
5.880
4.810
4.830
74,029
-1.11(-18.69%)
Mar 04, 2009
5.620
6.020
5.320
5.940
100,639
+0.09(+1.54%)
Mar 02, 2009
6.030
6.135
5.850
5.850
105,960
-0.35(-5.65%)
Feb 27, 2009
6.210
6.420
5.970
6.200
176,334
-0.15(-2.36%)
Feb 26, 2009
6.450
6.670
6.240
6.350
73,926
-0.04(-0.63%)
Feb 25, 2009
6.500
6.500
6.080
6.390
86,825
-0.14(-2.14%)
Feb 24, 2009
6.470
6.600
6.400
6.530
126,519
+0.16(+2.51%)
Feb 23, 2009
6.410
6.730
6.360
6.370
165,697
-0.12(-1.85%)
Feb 20, 2009
6.270
6.670
6.120
6.490
55,968
+0.10(+1.56%)
Feb 19, 2009
6.450
6.460
6.230
6.390
43,883
+0.02(+0.31%)
Feb 18, 2009
6.620
6.620
6.270
6.370
56,025
-0.25(-3.78%)
Feb 17, 2009
6.450
6.760
6.340
6.620
56,444
-0.15(-2.22%)
Feb 13, 2009
6.900
6.900
6.710
6.770
86,334
-0.14(-2.03%)
Feb 12, 2009
6.560
6.940
6.500
6.910
62,929
+0.12(+1.77%)
Feb 11, 2009
6.840
6.944
6.670
6.790
67,543
+0.00(+0.00%)
Feb 10, 2009
6.810
6.900
6.710
6.790
60,361
-0.10(-1.45%)
Feb 09, 2009
7.090
7.250
6.730
6.890
49,660
-0.24(-3.37%)
Feb 06, 2009
6.920
7.170
6.750
7.130
60,446
+0.21(+3.03%)
Feb 05, 2009
6.780
7.190
6.750
6.920
74,628
+0.07(+1.02%)
Feb 04, 2009
6.880
7.170
6.620
6.850
87,163
-0.05(-0.72%)
Feb 03, 2009
6.500
6.940
6.470
6.900
105,974
+0.39(+5.99%)
Feb 02, 2009
5.950
6.610
5.930
6.510
121,646
+0.54(+9.05%)
Jan 30, 2009
6.050
6.160
5.920
5.970
105,278
-0.02(-0.33%)
Jan 29, 2009
6.020
6.120
5.950
5.990
48,553
-0.14(-2.28%)
Jan 28, 2009
5.830
6.360
5.660
6.130
99,335
+0.62(+11.25%)
Jan 27, 2009
5.540
5.630
4.860
5.510
49,665
-0.02(-0.36%)
Jan 26, 2009
5.380
5.980
5.380
5.530
49,126
+0.14(+2.60%)
Jan 23, 2009
5.250
5.500
5.070
5.390
33,210
-0.05(-0.92%)
Jan 22, 2009
5.370
5.600
5.180
5.440
42,533
-0.06(-1.09%)
Jan 21, 2009
5.320
5.540
5.235
5.500
108,798
+0.25(+4.76%)
Jan 20, 2009
5.410
5.410
5.250
5.250
64,991
-0.24(-4.37%)
Jan 16, 2009
5.680
5.910
5.400
5.490
92,060
-0.17(-3.00%)
Jan 15, 2009
5.240
5.660
5.070
5.660
115,045
+0.42(+8.02%)
Jan 14, 2009
5.400
5.410
5.070
5.240
83,598
-0.23(-4.20%)
Jan 13, 2009
5.520
5.660
5.280
5.470
26,190
-0.06(-1.08%)
Jan 12, 2009
5.530
5.800
5.370
5.530
53,026
-0.01(-0.18%)
Jan 09, 2009
6.090
6.127
5.520
5.540
62,008
-0.57(-9.33%)
Jan 08, 2009
5.900
6.220
5.850
6.110
34,543
+0.21(+3.56%)
Jan 07, 2009
6.200
6.470
5.840
5.900
55,555
-0.40(-6.35%)
Jan 06, 2009
6.340
6.530
5.900
6.300
98,599
+0.02(+0.32%)
Jan 05, 2009
6.680
6.680
5.780
6.280
36,746
-0.37(-5.56%)
Jan 02, 2009
6.320
6.700
6.160
6.650
75,067
+0.34(+5.39%)
Dec 31, 2008
6.230
6.670
5.660
6.310
135,598
+0.06(+0.96%)
Dec 30, 2008
5.770
6.250
5.500
6.250
62,723
+0.58(+10.23%)
Dec 29, 2008
5.280
5.810
5.200
5.670
104,212
+0.38(+7.18%)
Dec 26, 2008
5.360
5.430
5.200
5.290
14,611
-0.04(-0.75%)
Dec 24, 2008
5.110
5.380
5.100
5.330
23,240
+0.21(+4.10%)
Dec 23, 2008
5.250
5.450
5.040
5.120
76,437
-0.04(-0.78%)
Dec 22, 2008
5.330
5.355
4.850
5.160
89,713
-0.13(-2.46%)
Dec 19, 2008
4.600
5.380
4.280
5.290
381,282
+0.91(+20.78%)
Dec 18, 2008
4.830
4.870
4.340
4.380
80,634
-0.42(-8.75%)
Dec 17, 2008
4.690
4.930
4.130
4.800
103,364
+0.07(+1.48%)
Dec 16, 2008
4.190
4.800
4.000
4.730
139,724
+0.66(+16.22%)
Dec 15, 2008
4.770
4.770
4.000
4.070
61,147
-0.68(-14.32%)
Dec 12, 2008
4.380
4.770
4.030
4.750
48,488
+0.22(+4.86%)
Dec 11, 2008
4.690
4.750
4.040
4.530
71,610
-0.21(-4.43%)
Dec 10, 2008
4.430
4.980
4.140
4.740
49,332
+0.35(+7.97%)
Dec 09, 2008
3.880
4.970
3.840
4.390
107,485
+0.44(+11.14%)
Dec 08, 2008
3.630
4.280
3.070
3.950
108,793
+0.44(+12.54%)
Dec 05, 2008
3.110
3.670
2.880
3.510
99,852
+0.35(+11.08%)
Dec 04, 2008
3.440
3.780
3.130
3.160
140,946
-0.32(-9.20%)
Dec 03, 2008
3.170
3.610
2.860
3.480
206,077
+0.42(+13.73%)
Dec 02, 2008
2.630
3.090
2.210
3.060
224,175
+0.51(+20.00%)
Dec 01, 2008
2.690
2.850
2.500
2.550
263,557
-0.19(-6.93%)
Nov 28, 2008
3.050
3.090
2.630
2.740
68,733
-0.30(-9.87%)
Nov 26, 2008
2.550
3.100
2.550
3.040
132,317
+0.42(+16.03%)
Nov 25, 2008
2.850
3.100
2.510
2.620
229,039
-0.14(-5.07%)
Nov 24, 2008
3.060
3.200
2.520
2.760
277,081
-0.24(-8.00%)
Nov 21, 2008
3.870
3.970
2.910
3.000
207,970
-0.78(-20.63%)
Nov 20, 2008
4.240
4.690
3.760
3.780
60,695
-0.49(-11.48%)
Nov 19, 2008
4.680
4.820
4.230
4.270
87,656
-0.41(-8.76%)
Nov 18, 2008
4.960
5.363
4.383
4.680
87,012
-0.24(-4.88%)
Nov 17, 2008
5.080
5.080
4.780
4.920
80,655
-0.21(-4.09%)
Nov 14, 2008
5.640
5.780
5.020
5.130
103,422
-0.66(-11.40%)
Nov 13, 2008
5.010
5.910
4.580
5.790
100,636
+0.80(+16.03%)
Nov 12, 2008
5.870
6.170
4.960
4.990
91,174
-1.00(-16.69%)
Nov 11, 2008
5.810
6.490
5.740
5.990
49,662
+0.11(+1.87%)
Nov 10, 2008
6.040
6.150
5.810
5.880
45,961
-0.02(-0.34%)
Nov 07, 2008
5.950
6.030
5.750
5.900
48,708
+0.02(+0.34%)
Nov 06, 2008
5.730
6.220
5.720
5.880
61,435
+0.10(+1.73%)
Nov 05, 2008
6.550
6.550
5.760
5.780
77,685
-0.89(-13.34%)
Nov 04, 2008
7.240
7.240
6.520
6.670
67,899
-0.36(-5.12%)
Nov 03, 2008
6.980
7.320
6.800
7.030
115,425
-0.15(-2.09%)
Oct 31, 2008
7.000
7.310
6.730
7.180
116,639
+0.09(+1.27%)
Oct 30, 2008
7.250
7.250
6.760
7.090
91,900
+0.10(+1.43%)
Oct 29, 2008
6.990
7.330
6.330
6.990
122,286
+0.05(+0.72%)
Oct 28, 2008
6.210
7.000
5.960
6.940
115,881
+0.88(+14.52%)
Oct 27, 2008
5.800
6.210
5.800
6.060
73,837
+0.23(+3.95%)
Oct 24, 2008
5.650
6.350
5.610
5.830
82,593
-0.33(-5.36%)
Oct 23, 2008
6.000
6.570
6.000
6.160
109,395
-0.17(-2.69%)
Oct 22, 2008
6.300
6.490
5.830
6.330
103,273
-0.05(-0.78%)
Oct 21, 2008
6.380
6.970
6.240
6.380
105,532
+0.00(+0.00%)
Oct 20, 2008
6.550
7.000
6.300
6.380
100,624
-0.11(-1.69%)
Oct 17, 2008
6.320
7.300
5.530
6.490
107,689
-0.10(-1.52%)
Oct 16, 2008
5.570
6.690
5.400
6.590
177,905
+1.14(+20.92%)
Oct 15, 2008
6.760
7.070
5.440
5.450
133,545
-1.38(-20.20%)
Oct 14, 2008
7.320
7.320
6.350
6.830
129,431
-0.21(-2.98%)
Oct 13, 2008
7.340
7.600
6.520
7.040
148,017
+0.13(+1.88%)
Oct 10, 2008
6.280
7.100
5.580
6.910
181,859
+0.18(+2.67%)
Oct 09, 2008
7.820
7.880
6.710
6.730
155,983
-0.95(-12.37%)
Oct 08, 2008
7.870
8.210
7.510
7.680
155,946
-0.40(-4.95%)
Oct 07, 2008
8.340
8.570
8.050
8.080
124,674
-0.22(-2.65%)
Oct 06, 2008
8.080
8.500
7.100
8.300
209,268
-0.03(-0.36%)
Oct 03, 2008
8.700
8.940
8.330
8.330
122,066
-0.25(-2.91%)
Oct 02, 2008
9.250
9.250
8.440
8.580
169,614
-0.41(-4.56%)
Oct 01, 2008
8.800
9.020
8.600
8.990
143,858
+0.09(+1.01%)
Sep 30, 2008
8.500
9.030
8.360
8.900
120,548
+0.53(+6.33%)
Sep 29, 2008
8.790
9.060
7.730
8.370
99,850
-0.60(-6.69%)
Sep 26, 2008
8.590
9.005
8.370
8.970
81,305
+0.20(+2.28%)
Sep 25, 2008
8.910
9.060
8.760
8.770
69,393
-0.08(-0.90%)
Sep 24, 2008
8.990
9.060
8.830
8.850
115,848
-0.10(-1.12%)
Sep 23, 2008
9.160
9.300
8.800
8.950
151,903
+0.01(+0.11%)
Sep 22, 2008
9.150
9.200
8.520
8.940
115,551
-0.22(-2.40%)
Sep 19, 2008
9.380
9.380
7.600
9.160
445,148
+0.18(+2.00%)
Sep 18, 2008
8.200
9.300
7.500
8.980
199,467
+0.98(+12.25%)
Sep 17, 2008
7.820
8.200
7.770
8.000
73,826
+0.05(+0.63%)
Sep 16, 2008
7.760
8.040
7.460
7.950
140,466
-0.02(-0.25%)
Sep 15, 2008
8.330
8.800
7.900
7.970
80,456
-0.62(-7.22%)
Sep 12, 2008
8.590
8.860
8.360
8.590
87,285
-0.40(-4.45%)
Sep 11, 2008
8.840
9.145
8.840
8.990
103,553
+0.00(+0.00%)
Sep 10, 2008
9.010
9.100
8.855
8.990
74,064
+0.17(+1.93%)
Sep 09, 2008
9.000
9.040
8.760
8.820
99,788
-0.21(-2.33%)
Sep 08, 2008
9.040
9.070
8.640
9.030
64,959
+0.29(+3.32%)
Sep 05, 2008
8.560
8.760
8.140
8.740
96,840
+0.30(+3.55%)
Sep 04, 2008
8.590
9.020
8.440
8.440
103,705
-0.20(-2.31%)
Sep 03, 2008
8.760
8.880
8.520
8.640
79,491
-0.13(-1.48%)
Sep 02, 2008
9.470
9.470
8.650
8.770
74,977
-0.48(-5.19%)
Aug 29, 2008
9.390
9.390
8.920
9.250
81,474
-0.20(-2.12%)
Aug 28, 2008
9.050
9.500
8.860
9.450
95,091
+0.42(+4.65%)
Aug 27, 2008
8.880
9.250
8.790
9.030
106,161
+0.20(+2.27%)
Aug 26, 2008
8.510
8.920
8.160
8.830
133,142
+0.33(+3.88%)
Aug 25, 2008
8.820
8.900
8.500
8.500
117,478
-0.36(-4.06%)
Aug 22, 2008
8.340
8.980
8.130
8.860
118,096
+0.60(+7.26%)
Aug 21, 2008
8.180
8.550
8.100
8.260
82,247
-0.03(-0.36%)
Aug 20, 2008
8.480
8.580
8.170
8.290
89,714
-0.14(-1.66%)
Aug 19, 2008
8.290
8.490
8.160
8.430
73,987
+0.10(+1.20%)
Aug 18, 2008
8.540
8.960
8.020
8.330
85,123
-0.20(-2.34%)
Aug 15, 2008
9.200
9.200
8.340
8.530
88,333
-0.52(-5.75%)
Aug 14, 2008
8.750
9.080
8.460
9.050
43,786
+0.24(+2.72%)
Aug 13, 2008
8.020
8.900
7.890
8.810
115,927
+0.82(+10.26%)
Aug 12, 2008
7.700
8.200
7.440
7.990
91,621
+0.23(+2.96%)
Aug 11, 2008
7.740
7.800
7.700
7.760
99,054
+0.02(+0.26%)
Aug 08, 2008
7.500
7.820
7.480
7.740
127,999
+0.26(+3.48%)
Aug 07, 2008
7.460
7.680
7.390
7.480
134,020
-0.13(-1.71%)
Aug 06, 2008
7.710
7.760
7.490
7.610
79,233
-0.14(-1.81%)
Aug 05, 2008
8.240
8.240
7.530
7.750
106,800
-0.37(-4.56%)
Aug 04, 2008
7.890
8.280
7.120
8.120
237,147
+0.21(+2.65%)
Aug 01, 2008
7.690
8.000
7.350
7.910
129,577
+0.27(+3.53%)
Jul 31, 2008
9.240
9.250
7.420
7.640
267,233
-1.73(-18.46%)
Jul 30, 2008
10.12
10.12
9.080
9.370
94,366
-0.57(-5.73%)
Jul 29, 2008
9.940
10.01
8.930
9.940
117,718
+1.06(+11.94%)
Jul 28, 2008
9.280
9.280
8.740
8.880
150,709
-0.42(-4.52%)
Jul 25, 2008
8.840
9.300
8.350
9.300
130,771
+0.60(+6.90%)
Jul 24, 2008
8.720
8.950
8.550
8.700
160,073
+0.11(+1.28%)
Jul 23, 2008
8.710
8.950
8.480
8.590
110,402
-0.10(-1.15%)
Jul 22, 2008
7.930
8.750
7.890
8.690
164,794
+0.70(+8.76%)
Jul 21, 2008
7.910
8.150
7.770
7.990
48,354
+0.11(+1.40%)
Jul 18, 2008
8.200
8.250
7.880
7.880
53,953
-0.31(-3.79%)
Jul 17, 2008
8.150
8.310
7.750
8.190
78,860
+0.09(+1.11%)
Jul 16, 2008
7.650
8.320
7.640
8.100
86,570
+0.50(+6.58%)
Jul 15, 2008
7.400
7.940
7.350
7.600
73,336
+0.09(+1.20%)
Jul 14, 2008
7.780
7.924
7.470
7.510
54,229
-0.17(-2.21%)
Jul 11, 2008
7.350
7.690
7.250
7.680
80,969
+0.22(+2.95%)
Jul 10, 2008
7.260
7.700
7.220
7.460
66,414
+0.19(+2.61%)
Jul 09, 2008
7.590
7.630
7.240
7.270
51,359
-0.30(-3.96%)
Jul 08, 2008
7.240
7.640
7.160
7.570
176,145
+0.36(+4.99%)
Jul 07, 2008
7.510
7.570
7.085
7.210
132,841
-0.21(-2.83%)
Jul 04, 2008
7.490
7.950
7.290
7.420
75,790
+0.00(+0.00%)
Jul 03, 2008
7.490
7.950
7.290
7.420
75,790
-0.02(-0.27%)
Jul 02, 2008
7.170
7.670
6.640
7.440
180,408
+0.28(+3.91%)
Jul 01, 2008
7.480
7.810
7.130
7.160
98,097
-0.37(-4.91%)
Jun 30, 2008
7.610
8.000
7.520
7.530
212,638
-0.25(-3.21%)
Jun 27, 2008
8.240
8.260
7.720
7.780
350,083
-0.53(-6.38%)
Jun 26, 2008
8.820
8.990
8.290
8.310
80,816
-0.70(-7.77%)
Jun 25, 2008
8.930
9.090
8.710
9.010
59,635
+0.10(+1.12%)
Jun 24, 2008
9.100
9.210
8.830
8.910
101,068
-0.24(-2.62%)
Jun 23, 2008
9.360
9.360
9.110
9.150
67,969
-0.12(-1.29%)
Jun 20, 2008
9.210
9.400
9.100
9.270
249,226
+0.00(+0.00%)
Jun 19, 2008
8.840
9.270
8.650
9.270
58,023
+0.43(+4.86%)
Jun 18, 2008
8.880
9.100
8.690
8.840
74,823
-0.07(-0.79%)
Jun 17, 2008
9.050
9.110
8.730
8.910
107,079
-0.12(-1.33%)
Jun 16, 2008
9.280
9.310
8.720
9.030
176,555
-0.32(-3.42%)
Jun 13, 2008
9.010
9.490
8.920
9.350
83,558
+0.45(+5.06%)
Jun 12, 2008
8.580
9.190
8.580
8.900
63,642
+0.40(+4.71%)
Jun 11, 2008
8.580
8.800
8.500
8.500
73,899
-0.12(-1.39%)
Jun 10, 2008
8.710
8.780
8.400
8.620
104,069
-0.20(-2.27%)
Jun 09, 2008
8.670
8.880
8.450
8.820
135,909
+0.15(+1.73%)
Jun 06, 2008
9.150
9.230
8.520
8.670
258,463
-0.78(-8.25%)
Jun 05, 2008
8.490
9.450
8.490
9.450
116,998
+0.94(+11.05%)
Jun 04, 2008
8.230
8.830
8.230
8.510
143,927
+0.26(+3.15%)
Jun 03, 2008
8.600
8.810
8.200
8.250
116,552
-0.30(-3.51%)
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.