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
Cvb Financial Corp
(NQ:
CVBF
)
16.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
9.161
9.275
9.116
9.247
291,851
+0.15(+1.63%)
May 30, 2006
9.235
9.287
9.087
9.098
284,330
-0.21(-2.21%)
May 26, 2006
9.372
9.407
9.264
9.304
135,206
-0.08(-0.85%)
May 25, 2006
9.361
9.384
9.247
9.384
200,461
+0.10(+1.04%)
May 24, 2006
9.161
9.338
9.087
9.287
262,839
+0.14(+1.50%)
May 23, 2006
9.372
9.390
9.138
9.150
178,931
-0.16(-1.72%)
May 22, 2006
9.247
9.418
9.150
9.310
397,271
-0.01(-0.06%)
May 19, 2006
9.156
9.390
9.138
9.315
302,676
+0.14(+1.49%)
May 18, 2006
9.350
9.350
9.150
9.178
257,346
-0.11(-1.23%)
May 17, 2006
9.144
9.310
9.036
9.293
477,685
+0.07(+0.81%)
May 16, 2006
9.264
9.270
9.161
9.218
184,353
+0.01(+0.06%)
May 15, 2006
9.133
9.270
9.047
9.213
704,115
+0.09(+0.94%)
May 12, 2006
9.133
9.190
9.070
9.127
418,804
+0.01(+0.13%)
May 11, 2006
9.452
9.452
9.093
9.116
375,822
-0.31(-3.33%)
May 10, 2006
9.498
9.578
9.384
9.430
165,364
-0.07(-0.72%)
May 09, 2006
9.418
9.527
9.407
9.498
128,743
+0.06(+0.67%)
May 08, 2006
9.498
9.515
9.424
9.435
137,953
-0.12(-1.25%)
May 05, 2006
9.424
9.572
9.424
9.555
252,945
+0.11(+1.21%)
May 04, 2006
9.293
9.447
9.275
9.441
208,260
+0.11(+1.22%)
May 03, 2006
9.224
9.361
9.167
9.327
202,670
+0.07(+0.80%)
May 02, 2006
9.195
9.253
9.127
9.253
201,189
+0.05(+0.56%)
May 01, 2006
9.338
9.401
9.133
9.201
399,168
-0.11(-1.23%)
Apr 28, 2006
9.275
9.372
9.241
9.315
199,196
-0.01(-0.12%)
Apr 27, 2006
9.275
9.544
9.218
9.327
219,289
+0.01(+0.12%)
Apr 26, 2006
9.293
9.390
9.247
9.315
155,418
+0.01(+0.12%)
Apr 25, 2006
9.384
9.384
9.207
9.304
331,762
-0.02(-0.24%)
Apr 24, 2006
9.475
9.481
9.293
9.327
467,326
-0.38(-3.88%)
Apr 21, 2006
9.846
9.846
9.589
9.704
328,589
+0.06(+0.59%)
Apr 20, 2006
9.761
9.783
9.624
9.646
209,380
-0.13(-1.34%)
Apr 19, 2006
9.818
9.827
9.675
9.778
275,647
-0.01(-0.12%)
Apr 18, 2006
9.481
9.789
9.487
9.789
515,657
+0.31(+3.25%)
Apr 17, 2006
9.350
9.481
9.338
9.481
264,249
+0.11(+1.22%)
Apr 13, 2006
9.235
9.407
9.190
9.367
127,536
+0.10(+1.11%)
Apr 12, 2006
9.190
9.264
9.150
9.264
104,167
+0.07(+0.81%)
Apr 11, 2006
9.218
9.264
9.133
9.190
181,107
+0.00(+0.00%)
Apr 10, 2006
9.247
9.258
9.116
9.190
219,578
-0.03(-0.37%)
Apr 07, 2006
9.549
9.589
9.053
9.224
280,712
-0.26(-2.77%)
Apr 06, 2006
9.538
9.549
9.390
9.487
136,171
-0.05(-0.54%)
Apr 05, 2006
9.561
9.572
9.361
9.538
199,371
-0.02(-0.24%)
Apr 04, 2006
9.504
9.669
9.441
9.561
108,578
+0.04(+0.42%)
Apr 03, 2006
9.761
9.761
9.487
9.521
206,925
-0.24(-2.46%)
Mar 31, 2006
9.698
9.772
9.624
9.761
264,424
+0.07(+0.77%)
Mar 30, 2006
9.778
9.778
9.606
9.686
108,307
-0.07(-0.70%)
Mar 29, 2006
9.464
9.761
9.390
9.755
201,598
+0.34(+3.64%)
Mar 28, 2006
9.475
9.509
9.355
9.412
123,708
-0.07(-0.72%)
Mar 27, 2006
9.669
9.669
9.395
9.481
172,212
-0.21(-2.18%)
Mar 24, 2006
9.601
9.692
9.515
9.692
94,876
+0.09(+0.95%)
Mar 23, 2006
9.646
9.646
9.475
9.601
76,735
-0.03(-0.36%)
Mar 22, 2006
9.418
9.646
9.418
9.635
136,126
+0.21(+2.24%)
Mar 21, 2006
9.646
9.738
9.401
9.424
204,169
-0.26(-2.65%)
Mar 20, 2006
9.681
9.698
9.561
9.681
150,714
+0.02(+0.24%)
Mar 17, 2006
9.629
9.778
9.509
9.658
820,199
+0.07(+0.77%)
Mar 16, 2006
9.646
9.732
9.538
9.584
274,641
-0.12(-1.24%)
Mar 15, 2006
9.572
9.721
9.435
9.704
366,254
+0.16(+1.67%)
Mar 14, 2006
9.401
9.561
9.367
9.544
232,134
+0.14(+1.52%)
Mar 13, 2006
9.515
9.641
9.384
9.401
274,613
-0.09(-0.96%)
Mar 10, 2006
9.355
9.498
9.321
9.492
104,041
+0.15(+1.59%)
Mar 09, 2006
9.378
9.418
9.327
9.344
176,853
-0.03(-0.37%)
Mar 08, 2006
9.418
9.487
9.344
9.378
174,001
-0.02(-0.24%)
Mar 07, 2006
9.469
9.509
9.361
9.401
163,277
-0.10(-1.02%)
Mar 06, 2006
9.595
9.595
9.418
9.498
171,841
-0.07(-0.72%)
Mar 03, 2006
9.509
9.686
9.424
9.567
188,472
+0.01(+0.12%)
Mar 02, 2006
9.766
9.766
9.424
9.555
191,794
-0.23(-2.33%)
Mar 01, 2006
9.561
9.795
9.492
9.783
339,244
+0.25(+2.57%)
Feb 28, 2006
9.698
9.664
9.475
9.538
170,320
-0.16(-1.65%)
Feb 27, 2006
9.606
9.726
9.589
9.698
144,715
+0.10(+1.01%)
Feb 24, 2006
9.424
9.618
9.395
9.601
526,386
+0.02(+0.24%)
Feb 23, 2006
9.641
9.704
9.521
9.578
146,629
-0.07(-0.71%)
Feb 22, 2006
9.509
9.698
9.492
9.646
191,315
+0.13(+1.38%)
Feb 21, 2006
9.652
9.698
9.475
9.515
136,790
-0.14(-1.42%)
Feb 17, 2006
9.835
9.835
9.646
9.652
139,081
-0.14(-1.40%)
Feb 16, 2006
9.806
9.875
9.732
9.789
240,191
+0.04(+0.41%)
Feb 15, 2006
9.818
9.840
9.692
9.749
184,013
-0.05(-0.47%)
Feb 14, 2006
9.412
9.806
9.395
9.795
351,144
+0.42(+4.51%)
Feb 13, 2006
9.361
9.441
9.304
9.372
214,779
-0.03(-0.36%)
Feb 10, 2006
9.350
9.469
9.258
9.407
216,430
+0.09(+0.98%)
Feb 09, 2006
9.430
9.464
9.310
9.315
238,651
-0.05(-0.49%)
Feb 08, 2006
9.344
9.418
9.298
9.361
325,917
+0.06(+0.68%)
Feb 07, 2006
9.464
9.572
9.281
9.298
306,434
-0.14(-1.45%)
Feb 06, 2006
9.595
9.595
9.372
9.435
168,186
-0.11(-1.20%)
Feb 03, 2006
9.492
9.618
9.367
9.549
135,663
+0.11(+1.21%)
Feb 02, 2006
9.567
9.567
9.304
9.435
232,602
-0.10(-1.08%)
Feb 01, 2006
9.441
9.584
9.361
9.538
201,708
+0.15(+1.58%)
Jan 31, 2006
9.435
9.435
9.207
9.390
341,921
+0.02(+0.24%)
Jan 30, 2006
9.704
9.704
9.361
9.367
327,689
-0.29(-3.01%)
Jan 27, 2006
9.743
9.806
9.498
9.658
258,722
+2.02(+26.37%)
Jan 26, 2006
7.671
7.671
7.573
7.642
200,258
+0.04(+0.53%)
Jan 25, 2006
7.671
7.671
7.496
7.602
163,592
-0.04(-0.57%)
Jan 24, 2006
7.591
7.704
7.547
7.646
193,197
+0.06(+0.77%)
Jan 23, 2006
7.609
7.661
7.558
7.587
160,719
+0.05(+0.68%)
Jan 20, 2006
7.595
7.595
7.478
7.536
219,045
+0.03(+0.44%)
Jan 19, 2006
7.547
7.617
7.489
7.503
246,345
+0.01(+0.15%)
Jan 18, 2006
7.430
7.613
7.430
7.492
143,585
+0.01(+0.10%)
Jan 17, 2006
7.507
7.511
7.419
7.485
143,911
-0.02(-0.29%)
Jan 13, 2006
7.525
7.540
7.489
7.507
70,866
+0.00(+0.00%)
Jan 12, 2006
7.514
7.551
7.423
7.507
174,537
-0.05(-0.63%)
Jan 11, 2006
7.653
7.653
7.441
7.555
256,314
-0.11(-1.38%)
Jan 10, 2006
7.598
7.664
7.562
7.661
127,379
+0.05(+0.72%)
Jan 09, 2006
7.609
7.646
7.551
7.606
145,906
+0.05(+0.63%)
Jan 06, 2006
7.580
7.620
7.430
7.558
227,417
+0.02(+0.29%)
Jan 05, 2006
7.536
7.591
7.489
7.536
145,709
+0.00(+0.05%)
Jan 04, 2006
7.544
7.617
7.496
7.533
228,070
-0.01(-0.15%)
Jan 03, 2006
7.489
7.544
7.350
7.544
313,983
+0.12(+1.67%)
Dec 30, 2005
7.383
7.449
7.321
7.419
220,090
+0.00(+0.05%)
Dec 29, 2005
7.463
7.489
7.416
7.416
217,569
-0.10(-1.36%)
Dec 28, 2005
7.485
7.533
7.408
7.518
145,192
+0.08(+1.13%)
Dec 27, 2005
7.536
7.584
7.379
7.434
240,235
-0.06(-0.83%)
Dec 23, 2005
7.522
7.580
7.471
7.496
277,070
+0.10(+1.33%)
Dec 22, 2005
7.397
7.434
7.361
7.397
230,220
-0.01(-0.15%)
Dec 21, 2005
7.321
7.427
7.321
7.408
131,275
+0.07(+0.90%)
Dec 20, 2005
7.394
7.427
7.306
7.343
212,337
-0.05(-0.69%)
Dec 19, 2005
7.485
7.485
7.339
7.394
172,422
-0.14(-1.89%)
Dec 16, 2005
7.449
7.566
7.405
7.536
749,834
+0.09(+1.18%)
Dec 15, 2005
7.555
7.558
7.357
7.449
322,040
-0.15(-1.97%)
Dec 14, 2005
7.489
7.598
7.474
7.598
102,206
+0.13(+1.76%)
Dec 13, 2005
7.438
7.489
7.405
7.467
230,527
+0.00(+0.00%)
Dec 12, 2005
7.529
7.580
7.408
7.467
240,918
-0.06(-0.82%)
Dec 09, 2005
7.408
7.562
7.357
7.529
186,757
+0.16(+2.23%)
Dec 08, 2005
7.335
7.544
7.306
7.365
196,018
-0.01(-0.10%)
Dec 07, 2005
7.460
7.500
7.313
7.372
239,438
-0.09(-1.22%)
Dec 06, 2005
7.620
7.642
7.456
7.463
207,588
-0.09(-1.16%)
Dec 05, 2005
7.598
7.646
7.474
7.551
223,296
-0.10(-1.34%)
Dec 02, 2005
7.661
7.671
7.540
7.653
233,267
-0.00(-0.05%)
Dec 01, 2005
7.438
7.671
7.419
7.657
519,659
+0.30(+4.07%)
Nov 30, 2005
7.474
7.580
7.317
7.357
247,462
-0.09(-1.27%)
Nov 29, 2005
7.306
7.460
7.306
7.452
179,716
+0.15(+2.05%)
Nov 28, 2005
7.485
7.544
7.292
7.303
186,411
-0.22(-2.96%)
Nov 25, 2005
7.452
7.525
7.357
7.525
65,159
+0.11(+1.48%)
Nov 23, 2005
7.460
7.518
7.284
7.416
289,660
-0.06(-0.83%)
Nov 22, 2005
7.449
7.518
7.383
7.478
128,908
+0.01(+0.15%)
Nov 21, 2005
7.416
7.489
7.346
7.467
104,415
+0.05(+0.69%)
Nov 18, 2005
7.376
7.427
7.295
7.416
162,836
+0.15(+2.01%)
Nov 17, 2005
6.985
7.270
6.985
7.270
85,928
+0.28(+4.08%)
Nov 16, 2005
7.091
7.134
6.908
6.985
119,657
-0.11(-1.54%)
Nov 15, 2005
7.240
7.295
7.061
7.094
140,516
-0.15(-2.02%)
Nov 14, 2005
7.441
7.471
7.204
7.240
154,749
-0.17(-2.27%)
Nov 11, 2005
7.365
7.489
7.365
7.408
105,326
+0.01(+0.15%)
Nov 10, 2005
7.383
7.482
7.211
7.397
247,854
+0.04(+0.55%)
Nov 09, 2005
7.288
7.412
7.222
7.357
117,411
+0.08(+1.10%)
Nov 08, 2005
7.266
7.324
7.197
7.277
89,169
-0.04(-0.60%)
Nov 07, 2005
7.303
7.324
7.229
7.321
135,099
+0.05(+0.70%)
Nov 04, 2005
7.270
7.303
7.172
7.270
110,453
+0.04(+0.61%)
Nov 03, 2005
7.211
7.306
7.208
7.226
151,181
-0.05(-0.75%)
Nov 02, 2005
7.098
7.299
7.072
7.281
162,595
+0.18(+2.52%)
Nov 01, 2005
7.134
7.200
7.050
7.102
108,270
-0.08(-1.12%)
Oct 31, 2005
6.981
7.226
6.923
7.182
298,178
+0.17(+2.40%)
Oct 28, 2005
6.879
7.050
6.842
7.014
174,658
+0.22(+3.23%)
Oct 27, 2005
6.879
6.981
6.795
6.795
127,821
-0.08(-1.22%)
Oct 26, 2005
6.970
7.105
6.860
6.879
164,406
-0.11(-1.52%)
Oct 25, 2005
6.945
7.014
6.875
6.985
202,275
-0.02(-0.26%)
Oct 24, 2005
6.795
7.010
6.795
7.003
267,423
+0.21(+3.12%)
Oct 21, 2005
6.568
6.893
6.568
6.791
202,905
+0.08(+1.25%)
Oct 20, 2005
6.667
6.791
6.579
6.707
175,641
-0.07(-1.08%)
Oct 19, 2005
6.415
6.791
6.393
6.780
195,197
+0.33(+5.10%)
Oct 18, 2005
6.634
6.641
6.437
6.451
137,170
-0.16(-2.43%)
Oct 17, 2005
6.711
6.718
6.466
6.612
134,321
-0.02(-0.33%)
Oct 14, 2005
6.608
6.696
6.488
6.634
157,565
+0.07(+1.11%)
Oct 13, 2005
6.429
6.572
6.309
6.561
230,917
+0.17(+2.69%)
Oct 12, 2005
6.375
6.590
6.291
6.389
225,446
+0.04(+0.69%)
Oct 11, 2005
6.375
6.532
6.338
6.345
280,913
-0.05(-0.86%)
Oct 10, 2005
6.565
6.565
6.371
6.400
152,163
-0.11(-1.68%)
Oct 07, 2005
6.521
6.561
6.437
6.510
121,195
+0.02(+0.28%)
Oct 06, 2005
6.429
6.594
6.349
6.492
320,923
+0.03(+0.40%)
Oct 05, 2005
6.758
6.758
6.466
6.466
203,856
-0.20(-3.07%)
Oct 04, 2005
6.787
6.886
6.671
6.671
142,470
-0.09(-1.30%)
Oct 03, 2005
6.755
6.882
6.733
6.758
95,516
-0.04(-0.54%)
Sep 30, 2005
6.806
6.934
6.758
6.795
116,837
-0.06(-0.91%)
Sep 29, 2005
6.623
6.879
6.546
6.857
149,136
+0.19(+2.79%)
Sep 28, 2005
6.791
6.831
6.550
6.671
180,505
-0.16(-2.30%)
Sep 27, 2005
6.839
6.879
6.649
6.828
190,578
+0.00(+0.05%)
Sep 26, 2005
6.904
6.904
6.616
6.824
164,126
+0.00(+0.05%)
Sep 23, 2005
6.820
6.857
6.561
6.820
150,437
+0.23(+3.49%)
Sep 22, 2005
6.590
6.656
6.557
6.590
172,238
-0.03(-0.39%)
Sep 21, 2005
6.864
6.868
6.557
6.616
256,723
-0.28(-4.08%)
Sep 20, 2005
7.014
7.142
6.846
6.897
188,910
-0.15(-2.07%)
Sep 19, 2005
7.200
7.200
6.963
7.043
116,129
-0.18(-2.43%)
Sep 16, 2005
7.018
7.218
6.886
7.218
529,488
+0.27(+3.84%)
Sep 15, 2005
7.021
7.021
6.853
6.952
145,577
+0.02(+0.32%)
Sep 14, 2005
7.124
7.171
6.923
6.930
146,287
-0.18(-2.47%)
Sep 13, 2005
7.164
7.193
6.985
7.105
108,167
-0.14(-1.92%)
Sep 12, 2005
7.240
7.292
7.182
7.244
130,040
-0.05(-0.65%)
Sep 09, 2005
7.277
7.339
7.218
7.292
57,279
+0.07(+0.96%)
Sep 08, 2005
7.343
7.423
7.153
7.222
99,801
-0.20(-2.66%)
Sep 07, 2005
7.343
7.419
7.284
7.419
71,801
+0.02(+0.30%)
Sep 06, 2005
7.087
7.397
7.087
7.397
155,857
+0.27(+3.79%)
Sep 02, 2005
7.153
7.193
7.083
7.127
61,707
-0.11(-1.56%)
Sep 01, 2005
7.233
7.295
7.160
7.240
105,469
+0.01(+0.10%)
Aug 31, 2005
6.912
7.233
6.912
7.233
203,808
+0.27(+3.88%)
Aug 30, 2005
7.050
7.134
6.890
6.963
115,135
-0.13(-1.80%)
Aug 29, 2005
6.879
7.091
6.828
7.091
93,426
+0.22(+3.13%)
Aug 26, 2005
7.156
7.178
6.875
6.875
164,961
-0.28(-3.98%)
Aug 25, 2005
7.156
7.189
7.087
7.160
101,190
+0.01(+0.10%)
Aug 24, 2005
7.105
7.335
7.098
7.153
120,231
+0.03(+0.41%)
Aug 23, 2005
7.200
7.288
7.105
7.124
148,407
-0.14(-1.86%)
Aug 22, 2005
7.193
7.259
7.094
7.259
71,685
+0.14(+1.90%)
Aug 19, 2005
7.120
7.182
7.094
7.124
104,538
-0.03(-0.46%)
Aug 18, 2005
7.270
7.273
7.127
7.156
151,650
-0.13(-1.80%)
Aug 17, 2005
7.346
7.365
7.248
7.288
131,678
-0.03(-0.40%)
Aug 16, 2005
7.482
7.482
7.310
7.317
159,917
-0.22(-2.86%)
Aug 15, 2005
7.390
7.533
7.361
7.533
188,233
+0.10(+1.38%)
Aug 12, 2005
7.569
7.624
7.368
7.430
181,661
-0.21(-2.77%)
Aug 11, 2005
7.416
7.650
7.408
7.642
94,315
+0.19(+2.50%)
Aug 10, 2005
7.613
7.671
7.379
7.456
121,893
-0.08(-1.11%)
Aug 09, 2005
7.580
7.580
7.456
7.540
95,080
+0.05(+0.63%)
Aug 08, 2005
7.478
7.602
7.452
7.492
125,640
+0.00(+0.00%)
Aug 05, 2005
7.650
7.682
7.485
7.492
145,293
-0.16(-2.05%)
Aug 04, 2005
7.825
7.894
7.646
7.650
104,689
-0.22(-2.74%)
Aug 03, 2005
8.000
8.011
7.865
7.865
155,535
-0.14(-1.69%)
Aug 02, 2005
7.883
8.015
7.850
8.000
137,529
+0.11(+1.34%)
Aug 01, 2005
7.872
8.000
7.840
7.894
158,005
+0.04(+0.56%)
Jul 29, 2005
7.949
7.986
7.810
7.850
124,909
-0.09(-1.20%)
Jul 28, 2005
7.865
7.945
7.777
7.945
153,120
+0.12(+1.54%)
Jul 27, 2005
7.829
7.883
7.708
7.825
76,919
+0.01(+0.14%)
Jul 26, 2005
7.686
7.872
7.686
7.814
100,132
+0.14(+1.81%)
Jul 25, 2005
7.832
7.953
7.635
7.675
220,372
-0.20(-2.51%)
Jul 22, 2005
7.540
7.872
7.496
7.872
201,907
+0.30(+3.91%)
Jul 21, 2005
7.876
7.876
7.555
7.576
154,405
-0.28(-3.58%)
Jul 20, 2005
7.653
7.927
7.620
7.858
148,764
+0.16(+2.14%)
Jul 19, 2005
7.617
7.763
7.613
7.693
152,712
+0.11(+1.45%)
Jul 18, 2005
7.741
7.752
7.576
7.584
180,919
-0.17(-2.21%)
Jul 15, 2005
7.544
7.770
7.540
7.755
165,561
+0.14(+1.82%)
Jul 14, 2005
7.763
7.832
7.609
7.617
164,170
-0.14(-1.84%)
Jul 13, 2005
7.631
7.814
7.606
7.759
298,886
+0.08(+1.09%)
Jul 12, 2005
7.595
7.763
7.587
7.675
282,457
+0.00(+0.05%)
Jul 11, 2005
7.525
7.748
7.522
7.671
329,282
+0.19(+2.59%)
Jul 08, 2005
7.401
7.489
7.248
7.478
264,609
+0.13(+1.79%)
Jul 07, 2005
7.295
7.416
7.204
7.346
88,440
-0.02(-0.30%)
Jul 06, 2005
7.471
7.489
7.357
7.368
83,156
-0.10(-1.37%)
Jul 05, 2005
7.248
7.489
7.189
7.471
264,762
+0.15(+2.05%)
Jul 01, 2005
7.262
7.346
7.124
7.321
134,023
+0.13(+1.83%)
Jun 30, 2005
7.397
7.397
7.167
7.189
171,068
-0.16(-2.19%)
Jun 29, 2005
7.259
7.368
7.259
7.350
89,870
+0.04(+0.50%)
Jun 28, 2005
7.178
7.343
7.142
7.313
179,528
+0.19(+2.61%)
Jun 27, 2005
6.996
7.156
6.992
7.127
92,047
+0.08(+1.14%)
Jun 24, 2005
7.197
7.248
7.029
7.047
228,751
-0.15(-2.08%)
Jun 23, 2005
7.357
7.383
7.186
7.197
192,681
-0.15(-1.99%)
Jun 22, 2005
7.237
7.354
7.237
7.343
170,385
+0.16(+2.24%)
Jun 21, 2005
7.142
7.237
7.113
7.182
72,718
+0.01(+0.15%)
Jun 20, 2005
7.175
7.259
7.069
7.171
217,736
-0.03(-0.46%)
Jun 17, 2005
7.204
7.277
7.124
7.204
382,064
+0.04(+0.61%)
Jun 16, 2005
7.025
7.164
7.003
7.160
144,399
+0.11(+1.55%)
Jun 15, 2005
6.941
7.050
6.934
7.050
262,857
+0.07(+1.05%)
Jun 14, 2005
6.919
6.992
6.879
6.977
94,521
+0.11(+1.60%)
Jun 13, 2005
6.813
6.959
6.813
6.868
103,320
+0.01(+0.11%)
Jun 10, 2005
6.966
6.974
6.842
6.860
85,906
-0.07(-1.00%)
Jun 09, 2005
6.850
6.963
6.744
6.930
160,605
+0.14(+2.04%)
Jun 08, 2005
6.831
6.926
6.791
6.791
115,757
-0.06(-0.91%)
Jun 07, 2005
6.787
6.970
6.776
6.853
170,350
+0.05(+0.70%)
Jun 06, 2005
6.795
6.828
6.733
6.806
139,711
+0.00(+0.00%)
Jun 03, 2005
6.941
6.952
6.806
6.806
182,513
-0.09(-1.32%)
Jun 02, 2005
6.926
6.941
6.740
6.897
125,283
-0.02(-0.26%)
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.