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
Aberdeen International Inc
(TSX:
AAB
)
0.0250
UNCHANGED
Streaming Delayed Price
Updated: 11:09 AM EDT, Jun 7, 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
0.2800
0.3200
0.2800
0.3000
1,059,126
+0.02(+9.09%)
May 28, 2009
0.2700
0.2850
0.2700
0.2750
357,640
+0.02(+5.77%)
May 27, 2009
0.2650
0.2700
0.2600
0.2600
283,050
+0.00(+0.00%)
May 26, 2009
0.2750
0.2750
0.2600
0.2600
159,000
-0.01(-3.70%)
May 25, 2009
0.2800
0.2800
0.2700
0.2700
478,100
-0.01(-1.82%)
May 22, 2009
0.2750
0.2900
0.2700
0.2750
472,000
+0.01(+1.85%)
May 21, 2009
0.2700
0.2800
0.2700
0.2700
282,500
+0.01(+1.89%)
May 20, 2009
0.2750
0.2850
0.2650
0.2650
829,498
-0.01(-1.85%)
May 19, 2009
0.2700
0.2700
0.2650
0.2700
228,678
+0.01(+3.85%)
May 15, 2009
0.2400
0.2650
0.2400
0.2600
653,350
+0.02(+8.33%)
May 14, 2009
0.2400
0.2500
0.2350
0.2400
494,300
+0.01(+2.13%)
May 13, 2009
0.2500
0.2600
0.2350
0.2350
21,048,724
-0.02(-6.00%)
May 12, 2009
0.2500
0.2500
0.2400
0.2500
217,644
+0.01(+2.04%)
May 11, 2009
0.2500
0.2500
0.2400
0.2450
151,300
-0.01(-2.00%)
May 08, 2009
0.2450
0.2500
0.2350
0.2500
121,200
+0.01(+2.04%)
May 07, 2009
0.2450
0.2500
0.2400
0.2450
202,000
-0.01(-2.00%)
May 06, 2009
0.2400
0.2550
0.2300
0.2500
441,000
+0.02(+6.38%)
May 05, 2009
0.2350
0.2350
0.2350
0.2350
44,500
-0.01(-2.08%)
May 04, 2009
0.2450
0.2450
0.2200
0.2400
801,120
+0.00(+0.00%)
May 01, 2009
0.2000
0.2600
0.2000
0.2400
695,700
+0.04(+23.08%)
Apr 30, 2009
0.1950
0.1950
0.1950
0.1950
15,000
-0.01(-2.50%)
Apr 29, 2009
0.2000
0.2000
0.2000
0.2000
68,000
+0.00(+0.00%)
Apr 28, 2009
0.2000
0.2000
0.1800
0.2000
633,100
-0.02(-11.11%)
Apr 27, 2009
0.2300
0.2300
0.2250
0.2250
35,000
-0.01(-2.17%)
Apr 24, 2009
0.2350
0.2350
0.2300
0.2300
156,000
-0.01(-4.17%)
Apr 23, 2009
0.2300
0.2400
0.2300
0.2400
18,900
+0.01(+4.35%)
Apr 22, 2009
0.2350
0.2350
0.2300
0.2300
10,290
-0.00(-2.13%)
Apr 21, 2009
0.2400
0.2400
0.2350
0.2350
14,500
-0.01(-2.08%)
Apr 20, 2009
0.2500
0.2500
0.2400
0.2400
225,300
-0.01(-4.00%)
Apr 17, 2009
0.2500
0.2700
0.2050
0.2500
82,805
-0.02(-7.41%)
Apr 16, 2009
0.2400
0.2700
0.2400
0.2700
119,500
+0.05(+20.00%)
Apr 15, 2009
0.2300
0.2300
0.2250
0.2250
8,000
-0.01(-2.17%)
Apr 13, 2009
0.2300
0.2300
0.2300
0.2300
100
+0.01(+4.55%)
Apr 08, 2009
0.2200
0.2200
0.2200
0.2200
1,500
-0.02(-8.33%)
Apr 07, 2009
0.2300
0.2400
0.2300
0.2400
15,000
+0.00(+0.00%)
Apr 06, 2009
0.2500
0.2500
0.2400
0.2400
17,000
-0.01(-4.00%)
Apr 03, 2009
0.2500
0.2500
0.2500
0.2500
15,003
+0.03(+13.64%)
Apr 02, 2009
0.2250
0.2400
0.2200
0.2200
17,000
-0.01(-4.35%)
Apr 01, 2009
0.2300
0.2300
0.2300
0.2300
25,000
+0.00(+0.00%)
Mar 31, 2009
0.2300
0.2300
0.2250
0.2300
38,048
-0.01(-4.17%)
Mar 30, 2009
0.2400
0.2550
0.2250
0.2400
18,400
-0.03(-11.11%)
Mar 26, 2009
0.2600
0.2700
0.2500
0.2700
3,016,000
+0.03(+12.50%)
Mar 25, 2009
0.2750
0.2750
0.2400
0.2400
11,500
-0.01(-4.00%)
Mar 24, 2009
0.2300
0.2500
0.2300
0.2500
12,400
+0.02(+11.11%)
Mar 23, 2009
0.2250
0.2300
0.2250
0.2250
25,500
+0.01(+2.27%)
Mar 20, 2009
0.2300
0.2500
0.2200
0.2200
16,000
-0.01(-4.35%)
Mar 19, 2009
0.2100
0.2300
0.2000
0.2300
19,000
+0.03(+15.00%)
Mar 18, 2009
0.2000
0.2100
0.2000
0.2000
14,900
+0.00(+0.00%)
Mar 16, 2009
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Mar 13, 2009
0.2100
0.2100
0.1900
0.1900
7,000
-0.01(-2.56%)
Mar 12, 2009
0.2000
0.2000
0.1950
0.1950
106,000
-0.01(-2.50%)
Mar 11, 2009
0.2000
0.2000
0.2000
0.2000
15,000
-0.01(-4.76%)
Mar 10, 2009
0.2100
0.2100
0.2100
0.2100
2,750
+0.01(+5.00%)
Mar 09, 2009
0.2000
0.2000
0.2000
0.2000
31,000
-0.00(-2.44%)
Mar 06, 2009
0.2200
0.2200
0.2050
0.2050
20,000
-0.01(-4.65%)
Mar 05, 2009
0.2150
0.2150
0.2150
0.2150
1,000
+0.00(+0.00%)
Mar 04, 2009
0.2050
0.2150
0.2050
0.2150
57,550
-0.04(-14.00%)
Mar 02, 2009
0.2500
0.2500
0.2500
0.2500
27,000
+0.00(+0.00%)
Feb 27, 2009
0.2500
0.2550
0.2500
0.2500
16,500
-0.03(-12.28%)
Feb 26, 2009
0.2800
0.2850
0.2800
0.2850
40,000
+0.03(+14.00%)
Feb 25, 2009
0.2500
0.2550
0.2500
0.2500
74,500
+0.00(+0.00%)
Feb 24, 2009
0.2900
0.2900
0.2500
0.2500
4,000
-0.02(-7.41%)
Feb 23, 2009
0.2500
0.2800
0.2500
0.2700
78,000
+0.02(+8.00%)
Feb 20, 2009
0.2800
0.2800
0.2500
0.2500
33,500
-0.03(-10.71%)
Feb 19, 2009
0.2800
0.2800
0.2800
0.2800
4,500
+0.01(+3.70%)
Feb 18, 2009
0.2600
0.2700
0.2600
0.2700
63,500
+0.01(+3.85%)
Feb 17, 2009
0.2800
0.2800
0.2600
0.2600
34,300
-0.02(-8.77%)
Feb 13, 2009
0.2800
0.2850
0.2800
0.2850
25,000
+0.00(+1.79%)
Feb 12, 2009
0.2800
0.2800
0.2800
0.2800
12,000
-0.00(-1.75%)
Feb 11, 2009
0.2550
0.3000
0.2550
0.2850
28,082
-0.02(-5.00%)
Feb 10, 2009
0.2800
0.3000
0.2550
0.3000
1,030,500
+0.05(+20.00%)
Feb 09, 2009
0.2400
0.2600
0.2400
0.2500
150,400
+0.01(+4.17%)
Feb 06, 2009
0.2200
0.2400
0.2200
0.2400
562,500
+0.01(+4.35%)
Feb 05, 2009
0.2400
0.2400
0.1700
0.2300
788,710
-0.01(-4.17%)
Feb 04, 2009
0.1900
0.5000
0.1700
0.2400
153,000
+0.07(+45.45%)
Feb 03, 2009
0.1550
0.1650
0.1550
0.1650
217,500
+0.01(+3.13%)
Feb 02, 2009
0.1550
0.1600
0.1400
0.1600
186,700
+0.00(+0.00%)
Jan 30, 2009
0.1550
0.1600
0.1500
0.1600
97,500
+0.00(+0.00%)
Jan 29, 2009
0.1600
0.1600
0.1350
0.1600
141,400
+0.01(+6.67%)
Jan 28, 2009
0.1400
0.1600
0.1400
0.1500
85,500
+0.01(+7.14%)
Jan 27, 2009
0.1400
0.1400
0.1400
0.1400
74,700
+0.00(+0.00%)
Jan 26, 2009
0.1350
0.1400
0.1350
0.1400
84,500
+0.00(+0.00%)
Jan 23, 2009
0.1300
0.1450
0.1300
0.1400
257,800
+0.01(+3.70%)
Jan 22, 2009
0.1300
0.1350
0.1300
0.1350
25,500
+0.01(+3.85%)
Jan 21, 2009
0.1300
0.1300
0.1200
0.1300
42,500
+0.00(+0.00%)
Jan 20, 2009
0.1300
0.1300
0.1300
0.1300
3,000
+0.00(+0.00%)
Jan 19, 2009
0.1300
0.1300
0.1300
0.1300
33,000
+0.01(+4.00%)
Jan 16, 2009
0.1100
0.1250
0.1100
0.1250
40,300
+0.01(+4.17%)
Jan 15, 2009
0.1100
0.1200
0.1100
0.1200
106,100
+0.00(+4.35%)
Jan 14, 2009
0.1150
0.1150
0.1150
0.1150
10,000
-0.00(-4.17%)
Jan 13, 2009
0.1300
0.1300
0.1200
0.1200
29,000
-0.01(-7.69%)
Jan 12, 2009
0.1250
0.1300
0.1250
0.1300
64,500
+0.01(+8.33%)
Jan 09, 2009
0.1300
0.1300
0.1200
0.1200
92,000
-0.02(-14.29%)
Jan 08, 2009
0.1350
0.1450
0.1350
0.1400
27,000
+0.02(+16.67%)
Jan 07, 2009
0.1200
0.1200
0.1200
0.1200
24,000
+0.00(+0.00%)
Jan 06, 2009
0.1250
0.1250
0.1200
0.1200
20,000
+0.00(+0.00%)
Jan 05, 2009
0.1250
0.1350
0.1200
0.1200
84,050
+0.00(+0.00%)
Jan 02, 2009
0.1150
0.1350
0.1150
0.1200
67,900
+0.01(+14.29%)
Dec 31, 2008
0.1000
0.1050
0.1000
0.1050
53,000
+0.01(+16.67%)
Dec 30, 2008
0.0950
0.1000
0.0900
0.0900
46,200
+0.00(+0.00%)
Dec 29, 2008
0.0900
0.0900
0.0900
0.0900
156,500
-0.01(-10.00%)
Dec 24, 2008
0.0900
0.1000
0.0800
0.1000
169,100
+0.01(+11.11%)
Dec 23, 2008
0.0900
0.0900
0.0900
0.0900
41,000
-0.01(-5.26%)
Dec 22, 2008
0.0950
0.0950
0.0950
0.0950
8,000
-0.01(-5.00%)
Dec 19, 2008
0.0950
0.1000
0.0900
0.1000
80,500
+0.00(+0.00%)
Dec 18, 2008
0.1000
0.1150
0.1000
0.1000
108,770
+0.00(+0.00%)
Dec 17, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Dec 16, 2008
0.1050
0.1100
0.0850
0.1000
1,245,116
-0.01(-9.09%)
Dec 15, 2008
0.1000
0.1100
0.1000
0.1100
186,650
+0.01(+10.00%)
Dec 12, 2008
0.1000
0.1000
0.1000
0.1000
8,000
+0.01(+11.11%)
Dec 11, 2008
0.1100
0.1100
0.0900
0.0900
287,074
-0.02(-18.18%)
Dec 10, 2008
0.1100
0.1100
0.1100
0.1100
76,000
+0.00(+0.00%)
Dec 09, 2008
0.1100
0.1100
0
+0.00(+0.00%)
Dec 08, 2008
0.1050
0.1100
0.1000
0.1100
20,000
+0.00(+0.00%)
Dec 05, 2008
0.1050
0.1100
0.1000
0.1100
30,411
+0.00(+0.00%)
Dec 04, 2008
0.1200
0.1200
0.1100
0.1100
2,416,800
-0.01(-4.35%)
Dec 03, 2008
0.1200
0.1200
0.1150
0.1150
11,000
+0.01(+4.55%)
Dec 02, 2008
0.1250
0.1250
0.1100
0.1100
11,500
-0.01(-12.00%)
Dec 01, 2008
0.1250
0.1250
0.1250
0.1250
2,500
+0.00(+0.00%)
Nov 28, 2008
0.1100
0.1300
0.1100
0.1250
24,000
-0.01(-3.85%)
Nov 27, 2008
0.1300
0.1300
0.1300
0.1300
13,000
+0.00(+0.00%)
Nov 26, 2008
0.1100
0.1300
0.1100
0.1300
35,000
+0.00(+0.00%)
Nov 25, 2008
0.1250
0.1300
0.1000
0.1300
136,650
+0.01(+4.00%)
Nov 24, 2008
0.1300
0.1400
0.1250
0.1250
125,000
-0.01(-3.85%)
Nov 21, 2008
0.1350
0.1350
0.1300
0.1300
60,000
+0.00(+0.00%)
Nov 20, 2008
0.1300
0.1300
0.1100
0.1300
1,000
+0.02(+18.18%)
Nov 19, 2008
0.1400
0.1400
0.1100
0.1100
43,205
-0.03(-21.43%)
Nov 18, 2008
0.1400
0.1400
0
+0.00(+0.00%)
Nov 17, 2008
0.1400
0.1400
0.1400
0.1400
2,000
+0.00(+0.00%)
Nov 14, 2008
0.1400
0.1400
35
+0.00(+0.00%)
Nov 13, 2008
0.1450
0.1450
0.1400
0.1400
95,000
-0.02(-12.50%)
Nov 12, 2008
0.1600
0.1600
0.1600
0.1600
6,000
-0.01(-3.03%)
Nov 11, 2008
0.1650
0.1650
0.1650
0.1650
3,500
+0.00(+0.00%)
Nov 10, 2008
0.1700
0.1700
0.1650
0.1650
16,000
-0.01(-2.94%)
Nov 07, 2008
0.1700
0.1700
0.1700
0.1700
7,500
+0.01(+3.03%)
Nov 06, 2008
0.1650
0.1650
0
+0.00(+0.00%)
Nov 05, 2008
0.1750
0.1750
0.1650
0.1650
39,000
+0.00(+0.00%)
Nov 04, 2008
0.1800
0.1800
0.1650
0.1650
101,000
+0.01(+3.13%)
Nov 03, 2008
0.1700
0.1800
0.1550
0.1600
275,555
+0.01(+3.23%)
Oct 31, 2008
0.1900
0.1900
0.1550
0.1550
55,350
+0.00(+0.00%)
Oct 30, 2008
0.2000
0.2000
0.1550
0.1550
105,000
-0.01(-6.06%)
Oct 29, 2008
0.1700
0.1700
0.1650
0.1650
7,750
+0.02(+10.00%)
Oct 28, 2008
0.1450
0.1700
0.1450
0.1500
2,604,200
+0.01(+3.45%)
Oct 27, 2008
0.1600
0.1600
0.1400
0.1450
29,800
-0.01(-3.33%)
Oct 24, 2008
0.1500
0.1500
0.1500
0.1500
4,500
-0.01(-3.23%)
Oct 23, 2008
0.1600
0.1600
0.1550
0.1550
30,900
-0.01(-3.13%)
Oct 22, 2008
0.1800
0.1800
0.1550
0.1600
76,666
-0.02(-11.11%)
Oct 21, 2008
0.2000
0.2000
0.1800
0.1800
29,500
-0.02(-7.69%)
Oct 20, 2008
0.2100
0.2100
0.1900
0.1950
66,300
+0.02(+8.33%)
Oct 17, 2008
0.2000
0.2300
0.1750
0.1800
488,425
+0.01(+5.88%)
Oct 16, 2008
0.1800
0.1800
0.1700
0.1700
15,500
-0.03(-15.00%)
Oct 15, 2008
0.2050
0.2200
0.2000
0.2000
52,005
-0.00(-2.44%)
Oct 14, 2008
0.2300
0.2300
0.1650
0.2050
74,000
+0.04(+24.24%)
Oct 10, 2008
0.1850
0.2050
0.1600
0.1650
100,950
-0.03(-15.38%)
Oct 09, 2008
0.1950
0.2050
0.1950
0.1950
86,250
-0.05(-22.00%)
Oct 08, 2008
0.2500
0.2500
280
-0.01(-1.96%)
Oct 07, 2008
0.2700
0.2700
0.2200
0.2550
39,400
+0.04(+15.91%)
Oct 06, 2008
0.2450
0.2450
0.2100
0.2200
136,000
-0.02(-8.33%)
Oct 03, 2008
0.2600
0.2600
0.2400
0.2400
15,000
-0.02(-7.69%)
Oct 02, 2008
0.2500
0.2700
0.2350
0.2600
47,000
-0.01(-3.70%)
Oct 01, 2008
0.2900
0.2900
0.2700
0.2700
22,000
-0.02(-6.90%)
Sep 30, 2008
0.2500
0.2900
0.2500
0.2900
50,000
+0.06(+28.89%)
Sep 29, 2008
0.2600
0.2600
0.2250
0.2250
33,000
-0.04(-13.46%)
Sep 26, 2008
0.2800
0.2800
0.2600
0.2600
18,500
-0.02(-7.14%)
Sep 25, 2008
0.2800
0.3100
0.2800
0.2800
110,850
-0.01(-3.45%)
Sep 24, 2008
0.3150
0.3150
0.2900
0.2900
21,800
-0.01(-3.33%)
Sep 23, 2008
0.3150
0.3150
0.3000
0.3000
55,516
+0.00(+0.00%)
Sep 22, 2008
0.3300
0.3300
0.3000
0.3000
48,000
+0.02(+7.14%)
Sep 19, 2008
0.2700
0.2950
0.2200
0.2800
168,650
+0.00(+0.00%)
Sep 18, 2008
0.2900
0.2900
0.2800
0.2800
51,650
+0.00(+0.00%)
Sep 17, 2008
0.2850
0.3000
0.2800
0.2800
194,300
-0.01(-5.08%)
Sep 16, 2008
0.3000
0.3000
0.2400
0.2950
101,200
-0.01(-1.67%)
Sep 15, 2008
0.2900
0.3000
0.2900
0.3000
119,633
+0.00(+0.00%)
Sep 12, 2008
0.3100
0.3100
0.2950
0.3000
32,000
+0.02(+7.14%)
Sep 11, 2008
0.3000
0.3000
0.2700
0.2800
94,800
-0.03(-9.68%)
Sep 10, 2008
0.3000
0.3300
0.3000
0.3100
287,500
+0.04(+14.81%)
Sep 09, 2008
0.3100
0.3300
0.2550
0.2700
248,295
-0.06(-18.18%)
Sep 08, 2008
0.3300
0.3300
0.3150
0.3300
81,722
+0.02(+4.76%)
Sep 05, 2008
0.3400
0.3400
0.2500
0.3150
8,988,922
-0.03(-10.00%)
Sep 04, 2008
0.3900
0.3900
0.3500
0.3500
30,000
-0.04(-10.26%)
Sep 03, 2008
0.3900
0.3900
0.3900
0.3900
3,000
-0.01(-1.27%)
Sep 02, 2008
0.4200
0.4200
0.3950
0.3950
27,500
-0.03(-8.14%)
Aug 29, 2008
0.4300
0.4300
0.4300
0.4300
500
+0.02(+3.61%)
Aug 28, 2008
0.3900
0.4150
0.3900
0.4150
169,000
+0.03(+9.21%)
Aug 27, 2008
0.3900
0.3900
0.3800
0.3800
11,500
-0.02(-5.00%)
Aug 26, 2008
0.3900
0.4000
0.3900
0.4000
10,000
-0.01(-3.61%)
Aug 25, 2008
0.4150
0
+0.00(+0.00%)
Aug 22, 2008
0.4150
0.4150
0.4150
0.4150
2,800
-0.01(-1.19%)
Aug 21, 2008
0.4200
0.4200
0.4200
0.4200
41,000
+0.02(+5.00%)
Aug 20, 2008
0.4000
0.4000
0.4000
0.4000
30,000
+0.01(+1.27%)
Aug 19, 2008
0.3950
0.4000
0.3850
0.3950
108,800
+0.00(+0.00%)
Aug 18, 2008
0.4300
0.4300
0.3950
0.3950
82,000
-0.01(-1.25%)
Aug 15, 2008
0.4500
0.4550
0.4000
0.4000
17,200
-0.03(-6.98%)
Aug 14, 2008
0.4650
0.4800
0.4300
0.4300
44,400
-0.01(-2.27%)
Aug 13, 2008
0.4500
0.4500
0.4400
0.4400
10,500
-0.03(-6.38%)
Aug 12, 2008
0.4200
0.4700
0.4200
0.4700
42,950
+0.02(+4.44%)
Aug 11, 2008
0.4700
0.4700
0.4250
0.4500
75,000
-0.01(-2.17%)
Aug 08, 2008
0.4900
0.4900
0.4600
0.4600
36,800
-0.02(-4.17%)
Aug 07, 2008
0.4800
0.4800
0.4800
0.4800
8,000
+0.00(+0.00%)
Aug 06, 2008
0.4750
0.4900
0.4700
0.4800
18,400
+0.00(+0.00%)
Aug 05, 2008
0.4900
0.4900
0.4750
0.4800
57,200
-0.02(-4.00%)
Aug 04, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Aug 01, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jul 31, 2008
0.4700
0.5000
0.4700
0.5000
38,500
+0.02(+4.17%)
Jul 30, 2008
0.4900
0.4900
0.4700
0.4800
12,429
+0.00(+0.00%)
Jul 29, 2008
0.4650
0.4900
0.4650
0.4800
13,380
-0.01(-2.04%)
Jul 28, 2008
0.4800
0.4900
0.4650
0.4900
13,200
+0.02(+4.26%)
Jul 25, 2008
0.4900
0.4900
0.4700
0.4700
9,200
+0.01(+2.17%)
Jul 24, 2008
0.5000
0.5000
0.4600
0.4600
25,630
-0.04(-8.00%)
Jul 23, 2008
0.5200
0.5200
0.5000
0.5000
12,800
-0.03(-5.66%)
Jul 22, 2008
0.5300
0.5300
0.5300
0.5300
1,000
+0.01(+1.92%)
Jul 21, 2008
0.5200
0.5200
0.4850
0.5200
85,450
+0.00(+0.00%)
Jul 18, 2008
0.5200
0.5200
0.5200
0.5200
6,500
-0.03(-5.45%)
Jul 17, 2008
0.5700
0.5700
0.4600
0.5500
171,980
+0.00(+0.00%)
Jul 16, 2008
0.5700
0.5800
0.5500
0.5500
52,100
-0.03(-5.17%)
Jul 15, 2008
0.5700
0.5800
0.5500
0.5800
31,900
+0.01(+1.75%)
Jul 14, 2008
0.6000
0.6000
0.5500
0.5700
60,485
-0.03(-5.00%)
Jul 11, 2008
0.6000
0.6000
0.5700
0.6000
58,500
+0.00(+0.00%)
Jul 10, 2008
0.6000
0.6000
0.6000
0.6000
6,666
-0.01(-1.64%)
Jul 09, 2008
0.5900
0.6100
0.5900
0.6100
561,500
+0.01(+1.67%)
Jul 08, 2008
0.6100
0.6100
0.6000
0.6000
83,000
-0.02(-3.23%)
Jul 07, 2008
0.6400
0.6400
0.6000
0.6200
149,700
+0.00(+0.00%)
Jul 04, 2008
0.6200
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Jul 03, 2008
0.6500
0.6500
0.6200
0.6200
30,500
-0.02(-3.13%)
Jul 02, 2008
0.6600
0.6600
0.6400
0.6400
99,395
-0.03(-4.48%)
Jul 01, 2008
0.6500
0.6700
0.6500
0.6700
62,865
+0.00(+0.00%)
Jun 30, 2008
0.6500
0.6700
0.6500
0.6700
62,865
+0.01(+1.52%)
Jun 27, 2008
0.6600
0.6800
0.6300
0.6600
95,700
+0.00(+0.00%)
Jun 26, 2008
0.6600
0.6700
0.6400
0.6600
38,200
+0.02(+3.13%)
Jun 25, 2008
0.6700
0.6700
0.6300
0.6400
296,017
-0.04(-5.88%)
Jun 24, 2008
0.6400
0.7100
0.6400
0.6800
1,816,363
+0.04(+6.25%)
Jun 23, 2008
0.6300
0.6400
0.6300
0.6400
32,000
-0.01(-1.54%)
Jun 20, 2008
0.6500
0.6500
0.6100
0.6500
397,800
+0.02(+3.17%)
Jun 19, 2008
0.6000
0.6500
0.5900
0.6300
451,296
+0.03(+5.00%)
Jun 18, 2008
0.6100
0.6100
0.6000
0.6000
36,750
+0.00(+0.00%)
Jun 17, 2008
0.6200
0.6500
0.5800
0.6000
354,230
-0.03(-4.76%)
Jun 16, 2008
0.6200
0.6300
0.6200
0.6300
61,553
-0.02(-3.08%)
Jun 13, 2008
0.6500
0.6500
0.6300
0.6500
109,729
+0.01(+1.56%)
Jun 12, 2008
0.6100
0.6500
0.6100
0.6400
173,695
+0.04(+6.67%)
Jun 11, 2008
0.6000
0.6000
0.6000
0.6000
58,237
+0.00(+0.00%)
Jun 10, 2008
0.6100
0.6100
0.6000
0.6000
145,802
+0.00(+0.00%)
Jun 09, 2008
0.6200
0.6200
0.5800
0.6000
24,900
-0.01(-1.64%)
Jun 06, 2008
0.6000
0.6100
0.6000
0.6100
161,284
+0.02(+3.39%)
Jun 05, 2008
0.6000
0.6000
0.5900
0.5900
95,923
-0.01(-1.67%)
Jun 04, 2008
0.6000
0.6100
0.6000
0.6000
36,765
-0.01(-1.64%)
Jun 03, 2008
0.6100
0.6100
0.6000
0.6100
65,500
+0.01(+1.67%)
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.