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
Consumer Portfol
(NQ:
CPSS
)
7.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.9700
1.020
0.9700
0.9800
2,257
-0.02(-1.51%)
May 28, 2009
1.050
1.060
0.9500
0.9950
31,672
-0.02(-1.49%)
May 27, 2009
0.9200
1.010
0.8900
1.010
29,193
+0.11(+12.35%)
May 26, 2009
0.9000
0.9400
0.8800
0.8990
6,775
+0.03(+3.33%)
May 22, 2009
0.8950
0.9000
0.8700
0.8700
3,756
-0.03(-2.79%)
May 21, 2009
0.8900
0.8999
0.8900
0.8950
6,812
-0.00(-0.54%)
May 20, 2009
0.8600
0.8999
0.8600
0.8999
3,275
+0.05(+5.87%)
May 19, 2009
0.8700
0.8750
0.8500
0.8500
25,083
+0.00(+0.00%)
May 18, 2009
0.8800
0.9100
0.8500
0.8500
28,921
-0.07(-7.61%)
May 15, 2009
1.050
1.050
0.9200
0.9200
60,849
-0.06(-6.12%)
May 14, 2009
0.7700
1.050
0.7700
0.9800
102,459
+0.21(+27.27%)
May 13, 2009
0.9900
0.9998
0.6700
0.7700
37,435
-0.20(-20.62%)
May 12, 2009
1.150
1.150
0.9601
0.9700
28,682
-0.10(-9.35%)
May 11, 2009
0.9990
1.070
0.8601
1.070
182,285
+0.07(+7.00%)
May 08, 2009
0.9900
1.000
0.9300
1.000
16,850
+0.10(+11.11%)
May 07, 2009
0.9300
0.9500
0.8950
0.9000
15,089
-0.01(-1.32%)
May 06, 2009
0.7500
0.9500
0.7500
0.9120
42,714
+0.14(+18.44%)
May 05, 2009
0.6900
0.7700
0.6300
0.7700
8,500
+0.03(+4.48%)
May 04, 2009
0.7370
0.7500
0.7300
0.7370
2,700
+0.02(+2.36%)
May 01, 2009
0.6301
0.7400
0.6301
0.7200
9,300
+0.00(+0.00%)
Apr 30, 2009
0.7100
0.7500
0.7100
0.7200
23,970
+0.01(+1.39%)
Apr 29, 2009
0.6224
0.7101
0.6224
0.7101
30,472
+0.07(+10.95%)
Apr 28, 2009
0.5850
0.6400
0.5500
0.6400
17,565
+0.08(+14.29%)
Apr 27, 2009
0.6800
0.6800
0.5500
0.5600
19,060
-0.14(-20.00%)
Apr 24, 2009
0.5000
0.7000
0.5000
0.7000
41,669
+0.10(+16.67%)
Apr 23, 2009
0.6201
0.6201
0.6000
0.6000
13,407
-0.03(-4.00%)
Apr 22, 2009
0.6300
0.6300
0.6200
0.6250
9,600
+0.01(+1.63%)
Apr 21, 2009
0.5900
0.6300
0.5900
0.6150
10,100
+0.05(+7.89%)
Apr 20, 2009
0.5900
0.6000
0.5400
0.5700
24,948
-0.04(-5.79%)
Apr 17, 2009
0.5500
0.6200
0.5500
0.6050
26,713
+0.08(+16.35%)
Apr 16, 2009
0.5200
0.5600
0.4999
0.5200
46,568
-0.02(-3.70%)
Apr 15, 2009
0.4800
0.5500
0.4800
0.5400
51,995
+0.04(+8.22%)
Apr 14, 2009
0.4900
0.5000
0.4900
0.4990
10,794
-0.00(-0.20%)
Apr 13, 2009
0.4900
0.5000
0.4500
0.5000
60,150
+0.06(+13.64%)
Apr 09, 2009
0.4999
0.5100
0.4200
0.4400
88,943
-0.03(-6.38%)
Apr 08, 2009
0.4300
0.4700
0.4300
0.4700
2,600
+0.03(+6.82%)
Apr 07, 2009
0.4400
0.4550
0.4400
0.4400
8,050
-0.01(-2.22%)
Apr 06, 2009
0.5300
0.5300
0.4100
0.4500
22,990
-0.04(-8.16%)
Apr 03, 2009
0.4800
0.5850
0.4000
0.4900
40,553
+0.04(+8.89%)
Apr 02, 2009
0.4999
0.5000
0.4100
0.4500
13,763
-0.05(-10.00%)
Apr 01, 2009
0.4220
0.6000
0.4220
0.5000
49,898
+0.00(+0.00%)
Mar 31, 2009
0.5800
0.6500
0.5000
0.5000
67,119
+0.00(+0.00%)
Mar 30, 2009
0.5200
0.5400
0.5000
0.5000
10,265
-0.06(-10.71%)
Mar 26, 2009
0.6099
0.6200
0.5200
0.5600
19,733
+0.07(+14.29%)
Mar 25, 2009
0.4901
0.5200
0.4900
0.4900
45,238
-0.00(-0.61%)
Mar 24, 2009
0.5900
0.6500
0.3600
0.4930
64,235
-0.02(-3.33%)
Mar 23, 2009
0.5300
0.5900
0.3620
0.5100
69,730
+0.23(+82.14%)
Mar 20, 2009
0.4800
0.4800
0.2800
0.2800
21,500
-0.09(-24.32%)
Mar 19, 2009
0.4300
0.4400
0.3400
0.3700
23,400
-0.01(-2.63%)
Mar 18, 2009
0.3500
0.4399
0.3500
0.3800
54,050
-0.02(-5.00%)
Mar 17, 2009
0.3600
0.7300
0.3310
0.4000
73,084
+0.03(+8.11%)
Mar 16, 2009
0.3500
0.4202
0.3300
0.3700
55,740
+0.04(+12.12%)
Mar 13, 2009
0.6500
0.8000
0.3000
0.3300
43,777
-0.03(-8.33%)
Mar 12, 2009
0.3800
0.3800
0.3400
0.3600
11,400
-0.00(-0.03%)
Mar 11, 2009
0.3700
0.3700
0.3600
0.3601
17,700
-0.02(-5.86%)
Mar 10, 2009
0.3800
0.3899
0.3800
0.3825
54,803
+0.04(+12.50%)
Mar 09, 2009
0.3000
0.3800
0.3000
0.3400
15,262
-0.01(-2.86%)
Mar 06, 2009
0.2700
0.3600
0.2700
0.3500
6,009
-0.01(-2.78%)
Mar 05, 2009
0.3900
0.4000
0.3600
0.3600
11,000
-0.04(-10.00%)
Mar 04, 2009
0.4000
0.4000
0.3900
0.4000
2,800
+0.02(+5.26%)
Mar 02, 2009
0.3950
0.4081
0.2600
0.3800
22,585
-0.05(-11.63%)
Feb 27, 2009
0.4800
0.4800
0.4300
0.4300
4,400
-0.05(-10.42%)
Feb 26, 2009
0.5000
0.5000
0.4784
0.4800
1,400
+0.08(+20.00%)
Feb 25, 2009
0.3901
0.4001
0.3901
0.4000
18,118
+0.01(+2.56%)
Feb 24, 2009
0.4800
0.4800
0.3700
0.3900
20,120
+0.07(+21.88%)
Feb 23, 2009
0.3020
0.3500
0.2700
0.3200
109,378
+0.07(+28.00%)
Feb 20, 2009
0.4900
0.4900
0.2500
0.2500
57,260
-0.26(-50.98%)
Feb 19, 2009
0.5200
0.5500
0.5100
0.5100
7,600
+0.04(+8.51%)
Feb 18, 2009
0.5000
0.5400
0.4700
0.4700
44,423
+0.01(+2.17%)
Feb 17, 2009
0.4200
0.4701
0.4200
0.4600
36,600
+0.00(+0.00%)
Feb 13, 2009
0.4400
0.4900
0.4400
0.4600
1,500
+0.00(+0.00%)
Feb 12, 2009
0.4601
0.4700
0.4400
0.4600
11,416
+0.01(+2.22%)
Feb 11, 2009
0.4501
0.4800
0.4400
0.4500
19,956
+0.00(+0.00%)
Feb 10, 2009
0.5000
0.5000
0.4400
0.4500
7,300
-0.01(-1.75%)
Feb 09, 2009
0.4599
0.4600
0.4400
0.4580
44,100
+0.02(+4.09%)
Feb 06, 2009
0.4200
0.4600
0.4200
0.4400
18,500
+0.00(+0.00%)
Feb 05, 2009
0.4100
0.4600
0.4000
0.4400
12,200
-0.03(-6.38%)
Feb 04, 2009
0.5000
0.5180
0.4600
0.4700
12,685
+0.05(+11.90%)
Feb 03, 2009
0.5500
0.5500
0.4100
0.4200
44,299
-0.08(-16.00%)
Feb 02, 2009
0.5000
0.5300
0.5000
0.5000
11,855
-0.03(-5.66%)
Jan 30, 2009
0.5400
0.5500
0.5300
0.5300
5,011
+0.01(+1.92%)
Jan 29, 2009
0.5499
0.5500
0.5100
0.5200
13,036
-0.03(-5.45%)
Jan 28, 2009
0.5300
0.5500
0.4500
0.5500
8,150
+0.00(+0.00%)
Jan 27, 2009
0.5300
0.5680
0.5300
0.5500
3,793
+0.00(+0.00%)
Jan 26, 2009
0.5400
0.5700
0.5300
0.5500
5,063
+0.03(+5.77%)
Jan 23, 2009
0.5600
0.5700
0.5001
0.5200
6,574
+0.02(+3.79%)
Jan 22, 2009
0.5200
0.5700
0.5010
0.5010
4,200
-0.11(-17.87%)
Jan 21, 2009
0.5100
0.6100
0.5100
0.6100
48,070
+0.05(+8.93%)
Jan 20, 2009
0.5000
0.5700
0.5000
0.5600
12,698
+0.00(+0.00%)
Jan 16, 2009
0.5900
0.5900
0.5600
0.5600
4,660
-0.03(-5.08%)
Jan 15, 2009
0.5700
0.6000
0.5500
0.5900
8,403
+0.02(+3.15%)
Jan 14, 2009
0.6000
0.6500
0.5720
0.5720
4,400
-0.02(-3.05%)
Jan 13, 2009
0.5701
0.6000
0.5701
0.5900
7,600
+0.03(+5.36%)
Jan 12, 2009
0.5500
0.5700
0.5500
0.5600
4,280
-0.01(-1.75%)
Jan 09, 2009
0.5750
0.5750
0.5600
0.5700
4,222
+0.01(+1.79%)
Jan 08, 2009
0.5600
0.5700
0.5600
0.5600
136,325
-0.04(-6.67%)
Jan 07, 2009
0.5600
0.6200
0.5500
0.6000
30,909
+0.03(+4.90%)
Jan 06, 2009
0.5700
0.5800
0.5501
0.5720
24,060
+0.05(+10.00%)
Jan 05, 2009
0.4200
0.6000
0.4200
0.5200
14,347
-0.05(-8.77%)
Jan 02, 2009
0.4030
0.6400
0.4030
0.5700
37,681
+0.17(+42.50%)
Dec 31, 2008
0.3800
0.4300
0.3800
0.4000
30,200
-0.02(-4.76%)
Dec 30, 2008
0.4200
0.4500
0.4199
0.4200
40,503
+0.01(+1.30%)
Dec 29, 2008
0.5500
0.5800
0.4000
0.4146
114,550
-0.17(-28.52%)
Dec 26, 2008
0.5200
0.5800
0.5200
0.5800
4,900
+0.06(+11.54%)
Dec 24, 2008
0.4900
0.5360
0.4900
0.5200
41,391
+0.04(+7.22%)
Dec 23, 2008
0.6200
0.6400
0.4800
0.4850
25,872
-0.08(-13.39%)
Dec 22, 2008
0.5600
0.7000
0.5500
0.5600
6,990
+0.00(+0.00%)
Dec 19, 2008
0.5500
0.6700
0.5300
0.5600
39,572
+0.02(+3.70%)
Dec 18, 2008
0.7300
0.7300
0.5300
0.5400
144,064
-0.09(-14.29%)
Dec 17, 2008
0.7000
0.7000
0.5300
0.6300
12,816
-0.07(-10.00%)
Dec 16, 2008
0.7500
0.7500
0.6800
0.7000
13,184
-0.02(-2.78%)
Dec 15, 2008
0.7200
0.7400
0.7200
0.7200
5,535
-0.01(-1.42%)
Dec 12, 2008
0.8000
0.8000
0.7304
0.7304
8,891
-0.01(-1.30%)
Dec 11, 2008
0.8000
0.8000
0.7400
0.7400
6,500
-0.03(-3.90%)
Dec 10, 2008
0.7801
0.7801
0.7600
0.7700
7,400
-0.04(-4.94%)
Dec 09, 2008
0.6600
0.8100
0.6600
0.8100
21,557
+0.02(+2.52%)
Dec 08, 2008
0.8000
0.8000
0.6600
0.7901
27,945
+0.05(+6.63%)
Dec 05, 2008
0.8000
0.8000
0.7410
0.7410
7,526
-0.11(-12.82%)
Dec 04, 2008
0.8500
0.8600
0.8100
0.8500
11,110
+0.01(+1.19%)
Dec 03, 2008
0.8400
0.8800
0.8400
0.8400
5,100
+0.03(+3.32%)
Dec 02, 2008
0.9000
0.9000
0.8000
0.8130
24,682
-0.03(-3.21%)
Dec 01, 2008
0.9900
1.000
0.8300
0.8400
4,755
-0.18(-17.65%)
Nov 28, 2008
0.9400
1.030
0.9200
1.020
27,510
+0.12(+13.33%)
Nov 26, 2008
0.8000
0.9400
0.7500
0.9000
32,632
+0.02(+2.27%)
Nov 25, 2008
0.7000
1.030
0.7000
0.8800
37,500
+0.15(+20.55%)
Nov 24, 2008
0.7800
0.7800
0.4500
0.7300
25,504
+0.16(+28.05%)
Nov 21, 2008
0.6100
0.7700
0.3710
0.5701
93,928
-0.09(-13.62%)
Nov 20, 2008
0.7500
0.7800
0.6600
0.6600
39,633
-0.13(-16.46%)
Nov 19, 2008
0.7500
0.8600
0.7500
0.7900
9,851
+0.03(+3.95%)
Nov 18, 2008
0.6600
0.8100
0.6600
0.7600
44,425
-0.06(-7.32%)
Nov 17, 2008
0.8499
0.8600
0.8100
0.8200
9,568
-0.02(-2.38%)
Nov 14, 2008
0.8200
0.9400
0.8200
0.8400
16,660
+0.05(+6.33%)
Nov 13, 2008
0.8900
0.9200
0.5200
0.7900
26,140
-0.08(-9.20%)
Nov 12, 2008
0.9500
0.9500
0.8600
0.8700
4,683
-0.09(-9.37%)
Nov 11, 2008
0.9800
0.9800
0.9100
0.9600
4,000
+0.02(+2.13%)
Nov 10, 2008
0.9799
1.000
0.9400
0.9400
21,500
-0.04(-4.08%)
Nov 07, 2008
0.9800
0.9900
0.9500
0.9800
5,532
-0.01(-1.01%)
Nov 06, 2008
0.9800
0.9900
0.9800
0.9900
6,500
+0.04(+4.21%)
Nov 05, 2008
0.9900
0.9900
0.9500
0.9500
4,900
-0.04(-4.04%)
Nov 04, 2008
1.030
1.030
0.9600
0.9900
54,349
-0.01(-1.00%)
Nov 03, 2008
1.070
1.080
0.9100
1.000
28,899
-0.09(-8.26%)
Oct 31, 2008
1.100
1.100
0.9932
1.090
27,007
+0.02(+1.87%)
Oct 30, 2008
1.100
1.304
1.000
1.070
15,950
-0.03(-2.73%)
Oct 29, 2008
1.100
1.100
0.9300
1.100
22,300
-0.04(-3.52%)
Oct 28, 2008
1.150
1.270
1.140
1.140
17,813
-0.03(-2.56%)
Oct 27, 2008
1.250
1.350
1.160
1.170
56,150
-0.15(-11.36%)
Oct 24, 2008
1.470
1.540
1.250
1.320
38,020
-0.08(-5.71%)
Oct 23, 2008
1.370
1.520
1.350
1.400
77,121
-0.01(-0.71%)
Oct 22, 2008
1.600
1.600
1.400
1.410
13,700
-0.13(-8.44%)
Oct 21, 2008
1.540
1.560
1.540
1.540
9,155
+0.10(+6.94%)
Oct 20, 2008
1.540
1.800
1.440
1.440
118,783
-0.14(-8.86%)
Oct 17, 2008
1.570
1.730
1.410
1.580
13,105
+0.03(+1.94%)
Oct 16, 2008
1.480
1.760
1.290
1.550
18,827
-0.01(-0.64%)
Oct 15, 2008
1.720
1.870
1.330
1.560
65,082
-0.17(-9.75%)
Oct 14, 2008
1.720
1.730
1.700
1.728
6,044
+0.07(+4.13%)
Oct 13, 2008
1.350
1.690
1.340
1.660
34,311
+0.34(+25.76%)
Oct 10, 2008
1.530
1.550
1.180
1.320
52,958
-0.23(-14.84%)
Oct 09, 2008
1.730
1.730
1.530
1.550
16,114
-0.18(-10.40%)
Oct 08, 2008
1.630
1.730
1.580
1.730
24,857
-0.17(-8.95%)
Oct 07, 2008
1.850
2.100
1.850
1.900
14,668
+0.00(+0.00%)
Oct 06, 2008
2.220
2.220
1.850
1.900
23,362
-0.43(-18.45%)
Oct 03, 2008
2.440
2.580
2.110
2.330
19,940
-0.04(-1.69%)
Oct 02, 2008
2.400
2.400
2.010
2.370
23,010
+0.14(+6.28%)
Oct 01, 2008
2.230
2.300
2.100
2.230
26,500
-0.07(-3.04%)
Sep 30, 2008
1.950
2.420
1.900
2.300
54,451
+0.55(+31.43%)
Sep 29, 2008
2.780
2.800
1.320
1.750
103,836
-1.02(-36.82%)
Sep 26, 2008
2.690
2.830
2.260
2.770
387,900
-0.07(-2.46%)
Sep 25, 2008
2.650
2.850
2.480
2.840
500,017
+0.63(+28.51%)
Sep 24, 2008
1.800
2.740
1.800
2.210
331,559
+0.41(+22.78%)
Sep 23, 2008
1.610
1.830
1.610
1.800
14,005
+0.01(+0.56%)
Sep 22, 2008
1.520
1.890
1.383
1.790
91,345
+0.19(+11.87%)
Sep 19, 2008
1.730
1.850
1.490
1.600
288,162
+0.00(+0.00%)
Sep 18, 2008
1.260
1.600
1.220
1.600
115,932
+0.31(+24.03%)
Sep 17, 2008
1.450
1.450
1.240
1.290
32,642
-0.20(-13.42%)
Sep 16, 2008
1.500
1.520
1.470
1.490
14,055
-0.11(-6.88%)
Sep 15, 2008
1.650
1.730
1.500
1.600
26,062
-0.07(-4.19%)
Sep 12, 2008
1.680
1.700
1.450
1.670
66,676
-0.03(-1.76%)
Sep 11, 2008
1.560
1.750
1.560
1.700
14,195
+0.07(+4.29%)
Sep 10, 2008
1.680
1.720
1.620
1.630
10,775
-0.12(-6.86%)
Sep 09, 2008
1.940
1.940
1.600
1.750
40,468
-0.10(-5.66%)
Sep 08, 2008
1.820
1.870
1.610
1.855
41,300
+0.07(+4.21%)
Sep 05, 2008
1.840
1.840
1.682
1.780
47,331
-0.06(-3.26%)
Sep 04, 2008
1.990
1.990
1.740
1.840
7,018
-0.11(-5.64%)
Sep 03, 2008
2.090
2.090
1.950
1.950
20,670
-0.13(-6.25%)
Sep 02, 2008
2.110
2.170
2.080
2.080
22,451
-0.07(-3.26%)
Aug 29, 2008
1.990
2.200
1.940
2.150
43,434
+0.15(+7.50%)
Aug 28, 2008
1.900
2.010
1.880
2.000
66,025
+0.14(+7.53%)
Aug 27, 2008
1.740
1.890
1.660
1.860
17,316
+0.15(+8.77%)
Aug 26, 2008
1.710
1.730
1.690
1.710
6,905
+0.03(+1.79%)
Aug 25, 2008
1.550
1.680
1.550
1.680
16,701
-0.18(-9.68%)
Aug 22, 2008
1.460
1.860
1.410
1.860
31,954
+0.46(+32.86%)
Aug 21, 2008
1.460
1.520
1.360
1.400
45,325
-0.07(-4.76%)
Aug 20, 2008
1.510
1.510
1.470
1.470
11,200
+0.04(+2.80%)
Aug 19, 2008
1.695
1.695
1.430
1.430
38,828
-0.23(-13.86%)
Aug 18, 2008
1.700
1.750
1.660
1.660
22,713
-0.08(-4.60%)
Aug 15, 2008
1.880
1.880
1.640
1.740
38,988
-0.10(-5.43%)
Aug 14, 2008
1.940
1.980
1.840
1.840
49,256
-0.14(-7.07%)
Aug 13, 2008
1.980
1.990
1.950
1.980
6,010
-0.01(-0.50%)
Aug 12, 2008
2.030
2.040
1.990
1.990
11,060
-0.01(-0.50%)
Aug 11, 2008
2.000
2.030
1.990
2.000
10,329
+0.00(+0.00%)
Aug 08, 2008
2.040
2.070
1.980
2.000
5,300
+0.00(+0.00%)
Aug 07, 2008
2.100
2.170
1.970
2.000
20,725
-0.17(-7.83%)
Aug 06, 2008
2.200
2.200
2.110
2.170
12,514
-0.01(-0.46%)
Aug 05, 2008
2.200
2.200
2.170
2.180
11,614
+0.06(+2.83%)
Aug 04, 2008
2.120
2.140
2.090
2.120
8,900
-0.01(-0.47%)
Aug 01, 2008
2.120
2.130
2.070
2.130
28,298
-0.07(-3.18%)
Jul 31, 2008
2.110
2.200
2.030
2.200
7,300
+0.00(+0.00%)
Jul 30, 2008
2.180
2.200
2.170
2.200
10,050
+0.00(+0.00%)
Jul 29, 2008
2.200
2.200
2.126
2.200
16,550
+0.11(+5.26%)
Jul 28, 2008
2.100
2.160
2.080
2.090
16,255
-0.09(-4.13%)
Jul 25, 2008
2.110
2.200
2.110
2.180
21,015
+0.04(+1.87%)
Jul 24, 2008
2.060
2.150
2.060
2.140
22,722
-0.01(-0.47%)
Jul 23, 2008
2.100
2.150
2.090
2.150
10,090
-0.02(-0.92%)
Jul 22, 2008
1.920
2.170
1.910
2.170
46,702
+0.17(+8.50%)
Jul 21, 2008
2.110
2.210
1.900
2.000
63,930
-0.11(-5.21%)
Jul 18, 2008
2.030
2.110
2.030
2.110
12,429
-0.01(-0.47%)
Jul 17, 2008
2.040
2.180
2.040
2.120
34,650
-0.00(-0.00%)
Jul 16, 2008
2.200
2.370
1.900
2.120
85,867
-0.02(-0.93%)
Jul 15, 2008
1.950
2.150
1.930
2.140
18,564
+0.14(+7.00%)
Jul 14, 2008
1.620
2.000
1.620
2.000
14,433
+0.11(+5.82%)
Jul 11, 2008
1.790
1.910
1.790
1.890
8,300
+0.11(+6.18%)
Jul 10, 2008
1.720
1.790
1.700
1.780
16,989
+0.03(+1.71%)
Jul 09, 2008
1.710
1.760
1.530
1.750
40,137
+0.03(+1.74%)
Jul 08, 2008
1.900
1.900
1.550
1.720
35,934
-0.06(-3.37%)
Jul 07, 2008
1.530
1.790
1.530
1.780
55,424
+0.23(+14.84%)
Jul 04, 2008
1.540
1.550
1.538
1.550
10,445
+0.00(+0.00%)
Jul 03, 2008
1.540
1.550
1.538
1.550
10,445
+0.02(+1.31%)
Jul 02, 2008
1.540
1.580
1.500
1.530
27,391
-0.07(-4.38%)
Jul 01, 2008
1.900
1.900
1.480
1.600
115,042
+0.13(+8.84%)
Jun 30, 2008
1.930
2.080
1.130
1.470
132,730
-0.62(-29.67%)
Jun 27, 2008
2.500
2.510
1.760
2.090
89,200
-0.31(-12.89%)
Jun 26, 2008
2.530
2.530
2.270
2.399
39,475
-0.14(-5.54%)
Jun 25, 2008
2.630
2.670
2.520
2.540
11,154
-0.08(-3.05%)
Jun 24, 2008
2.500
2.620
2.500
2.620
4,194
+0.05(+1.95%)
Jun 23, 2008
2.640
2.640
2.540
2.570
16,780
-0.07(-2.65%)
Jun 20, 2008
2.650
2.740
2.640
2.640
14,013
-0.04(-1.49%)
Jun 19, 2008
2.680
2.700
2.680
2.680
9,110
-0.01(-0.37%)
Jun 18, 2008
2.680
2.720
2.650
2.690
20,230
-0.01(-0.37%)
Jun 17, 2008
2.780
2.780
2.690
2.700
22,179
-0.10(-3.57%)
Jun 16, 2008
2.710
2.810
2.650
2.800
16,238
+0.02(+0.72%)
Jun 13, 2008
2.726
2.780
2.610
2.780
11,917
+0.03(+1.09%)
Jun 12, 2008
2.710
2.750
2.710
2.750
16,800
+0.02(+0.73%)
Jun 11, 2008
2.770
2.790
2.720
2.730
11,281
-0.03(-1.09%)
Jun 10, 2008
2.780
2.800
2.690
2.760
12,500
+0.04(+1.47%)
Jun 09, 2008
2.730
2.780
2.700
2.720
23,840
-0.01(-0.37%)
Jun 06, 2008
2.760
2.800
2.730
2.730
41,806
-0.07(-2.50%)
Jun 05, 2008
2.820
2.840
2.750
2.800
18,352
+0.04(+1.45%)
Jun 04, 2008
2.760
2.850
2.750
2.760
29,200
-0.03(-1.08%)
Jun 03, 2008
2.830
2.830
2.780
2.790
16,557
+0.04(+1.45%)
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.