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
Enzo Biochem
(NY:
ENZ
)
1.160
+0.030 (+2.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2014
3.850
4.130
3.850
4.110
368,713
+0.30(+7.87%)
May 29, 2014
3.870
3.910
3.730
3.810
99,323
-0.04(-1.04%)
May 28, 2014
3.790
3.980
3.790
3.850
139,691
+0.01(+0.26%)
May 27, 2014
3.800
3.840
3.750
3.840
104,455
+0.05(+1.32%)
May 23, 2014
3.680
3.790
3.790
3.790
127,500
+0.13(+3.55%)
May 22, 2014
3.620
3.740
3.571
3.660
62,017
+0.10(+2.81%)
May 21, 2014
3.620
3.680
3.510
3.560
107,819
-0.07(-1.93%)
May 20, 2014
3.650
3.700
3.510
3.630
148,175
-0.03(-0.82%)
May 19, 2014
3.760
3.760
3.640
3.660
137,183
-0.05(-1.35%)
May 16, 2014
3.670
3.735
3.600
3.710
295,551
+0.03(+0.82%)
May 15, 2014
3.540
3.760
3.485
3.680
192,488
+0.12(+3.37%)
May 14, 2014
3.790
3.870
3.560
3.560
202,756
-0.26(-6.81%)
May 13, 2014
3.570
3.865
3.570
3.820
262,785
+0.16(+4.37%)
May 12, 2014
3.540
3.670
3.540
3.660
148,337
+0.12(+3.39%)
May 09, 2014
3.440
3.570
3.370
3.540
183,654
+0.10(+2.91%)
May 08, 2014
3.660
3.720
3.380
3.440
312,764
-0.25(-6.78%)
May 07, 2014
4.010
4.025
3.630
3.690
384,850
-0.33(-8.21%)
May 06, 2014
4.030
4.140
4.000
4.020
180,226
+0.00(+0.00%)
May 05, 2014
4.040
4.080
3.990
4.020
56,678
-0.05(-1.23%)
May 02, 2014
4.130
4.155
4.050
4.070
164,265
-0.06(-1.45%)
May 01, 2014
4.200
4.230
3.990
4.130
160,655
-0.07(-1.67%)
Apr 30, 2014
4.060
4.220
3.980
4.200
188,010
+0.14(+3.45%)
Apr 29, 2014
4.020
4.190
4.000
4.060
185,192
-0.01(-0.25%)
Apr 28, 2014
4.280
4.300
3.970
4.070
495,159
-0.20(-4.68%)
Apr 25, 2014
4.380
4.390
4.200
4.270
109,138
-0.12(-2.73%)
Apr 24, 2014
4.330
4.430
4.230
4.390
181,861
+0.10(+2.33%)
Apr 23, 2014
4.300
4.380
4.240
4.290
121,349
-0.01(-0.23%)
Apr 22, 2014
4.180
4.360
4.180
4.300
150,837
+0.10(+2.38%)
Apr 21, 2014
4.340
4.370
4.182
4.200
165,247
-0.09(-2.10%)
Apr 17, 2014
4.310
4.290
4.290
4.290
116,000
-0.02(-0.46%)
Apr 16, 2014
4.180
4.310
4.180
4.310
229,413
+0.17(+4.11%)
Apr 15, 2014
4.210
4.210
3.920
4.140
137,636
-0.06(-1.43%)
Apr 14, 2014
4.110
4.280
4.110
4.200
254,261
+0.02(+0.48%)
Apr 11, 2014
4.160
4.210
4.110
4.180
296,046
-0.01(-0.24%)
Apr 10, 2014
4.170
4.225
4.030
4.190
420,776
+0.08(+1.95%)
Apr 09, 2014
4.090
4.230
4.000
4.110
519,664
+0.04(+0.98%)
Apr 08, 2014
4.180
4.250
4.042
4.070
378,999
-0.13(-3.10%)
Apr 07, 2014
4.400
4.540
4.180
4.200
499,719
-0.24(-5.41%)
Apr 04, 2014
4.580
4.595
4.392
4.440
375,298
-0.11(-2.42%)
Apr 03, 2014
4.490
4.670
4.310
4.550
394,534
+0.05(+1.11%)
Apr 02, 2014
4.300
4.740
4.280
4.500
1,165,908
+0.21(+4.90%)
Apr 01, 2014
4.180
4.290
4.130
4.290
375,245
+0.13(+3.12%)
Mar 31, 2014
4.000
4.180
3.950
4.160
314,729
+0.19(+4.79%)
Mar 28, 2014
3.930
4.060
3.890
3.970
161,132
+0.02(+0.51%)
Mar 27, 2014
3.940
4.020
3.850
3.950
110,363
+0.01(+0.25%)
Mar 26, 2014
4.080
4.190
3.750
3.940
243,866
-0.14(-3.43%)
Mar 25, 2014
3.980
4.150
3.900
4.080
232,582
+0.05(+1.24%)
Mar 24, 2014
4.340
4.340
4.010
4.030
261,511
-0.32(-7.36%)
Mar 21, 2014
4.290
4.350
4.200
4.350
358,646
+0.10(+2.35%)
Mar 20, 2014
4.190
4.290
4.150
4.250
226,291
+0.03(+0.71%)
Mar 19, 2014
4.330
4.355
4.180
4.220
253,689
-0.11(-2.54%)
Mar 18, 2014
4.200
4.380
4.190
4.330
348,204
+0.13(+3.10%)
Mar 17, 2014
4.280
4.320
4.110
4.200
268,191
-0.04(-0.94%)
Mar 14, 2014
3.890
4.340
3.850
4.240
729,731
+0.32(+8.16%)
Mar 13, 2014
3.900
3.960
3.870
3.920
334,784
+0.03(+0.77%)
Mar 12, 2014
3.780
3.930
3.700
3.890
358,079
+0.05(+1.30%)
Mar 11, 2014
3.970
3.970
3.660
3.840
423,548
-0.15(-3.76%)
Mar 10, 2014
3.620
3.990
3.610
3.990
483,432
+0.36(+9.92%)
Mar 07, 2014
3.580
3.670
3.530
3.630
239,314
+0.07(+1.97%)
Mar 06, 2014
3.560
3.630
3.500
3.560
224,420
+0.00(+0.00%)
Mar 05, 2014
3.610
3.620
3.520
3.560
261,591
-0.05(-1.39%)
Mar 04, 2014
3.650
3.680
3.560
3.610
209,527
+0.01(+0.28%)
Mar 03, 2014
3.690
3.780
3.590
3.600
215,320
-0.11(-2.96%)
Feb 28, 2014
3.830
3.890
3.690
3.710
262,847
-0.09(-2.37%)
Feb 27, 2014
3.840
3.850
3.610
3.800
316,979
-0.06(-1.55%)
Feb 26, 2014
3.830
3.940
3.790
3.860
229,341
+0.06(+1.58%)
Feb 25, 2014
3.770
3.950
3.750
3.800
316,448
+0.02(+0.53%)
Feb 24, 2014
3.910
4.000
3.780
3.780
628,602
-0.13(-3.32%)
Feb 21, 2014
4.010
4.040
3.850
3.910
635,550
-0.10(-2.49%)
Feb 20, 2014
3.620
4.114
3.540
4.010
1,620,983
+0.42(+11.70%)
Feb 19, 2014
3.430
3.600
3.360
3.590
357,478
+0.17(+4.97%)
Feb 18, 2014
3.370
3.500
3.290
3.420
878,719
+0.08(+2.40%)
Feb 14, 2014
3.280
3.340
3.340
3.340
292,700
+0.03(+0.91%)
Feb 13, 2014
3.310
3.340
3.280
3.310
822,344
+0.01(+0.30%)
Feb 12, 2014
3.310
3.350
3.270
3.300
525,632
-0.03(-0.90%)
Feb 11, 2014
3.350
3.350
3.290
3.330
158,354
-0.02(-0.60%)
Feb 10, 2014
3.350
3.350
3.300
3.350
121,718
+0.01(+0.30%)
Feb 07, 2014
3.370
3.370
3.260
3.340
270,944
+0.00(+0.00%)
Feb 06, 2014
3.400
3.400
3.190
3.340
149,826
-0.04(-1.18%)
Feb 05, 2014
3.250
3.380
3.140
3.380
543,726
+0.15(+4.64%)
Feb 04, 2014
2.740
3.340
2.732
3.230
1,218,260
+0.48(+17.45%)
Feb 03, 2014
2.830
2.870
2.680
2.750
102,189
-0.06(-2.14%)
Jan 31, 2014
2.840
2.880
2.770
2.810
94,302
-0.05(-1.75%)
Jan 30, 2014
2.762
2.870
2.730
2.860
90,935
+0.09(+3.25%)
Jan 29, 2014
2.780
2.838
2.750
2.770
89,658
-0.04(-1.42%)
Jan 28, 2014
2.740
2.890
2.650
2.810
459,595
+0.07(+2.55%)
Jan 27, 2014
2.800
2.800
2.630
2.740
331,702
-0.07(-2.49%)
Jan 24, 2014
2.920
2.930
2.730
2.810
215,266
-0.07(-2.43%)
Jan 23, 2014
2.830
2.880
2.780
2.880
873,723
+0.06(+2.13%)
Jan 22, 2014
2.790
2.850
2.770
2.820
154,615
+0.02(+0.71%)
Jan 21, 2014
2.710
2.820
2.690
2.800
194,386
+0.10(+3.70%)
Jan 17, 2014
2.770
2.700
2.700
2.700
223,600
-0.08(-2.88%)
Jan 16, 2014
2.710
2.780
2.650
2.780
368,357
+0.09(+3.35%)
Jan 15, 2014
2.780
2.780
2.610
2.690
272,064
-0.09(-3.24%)
Jan 14, 2014
2.860
2.870
2.745
2.780
137,672
-0.07(-2.46%)
Jan 13, 2014
2.910
2.950
2.820
2.850
112,126
-0.05(-1.72%)
Jan 10, 2014
2.890
2.910
2.860
2.900
154,810
+0.01(+0.35%)
Jan 09, 2014
2.860
2.920
2.830
2.890
91,853
+0.02(+0.70%)
Jan 08, 2014
3.000
3.100
2.830
2.870
203,666
-0.03(-1.03%)
Jan 07, 2014
2.810
2.990
2.771
2.900
250,814
+0.15(+5.45%)
Jan 06, 2014
2.870
3.630
2.720
2.750
1,363,887
-0.14(-4.84%)
Jan 03, 2014
2.930
2.930
2.860
2.890
111,241
-0.03(-1.03%)
Jan 02, 2014
2.940
2.940
2.884
2.920
52,902
+0.00(+0.00%)
Dec 31, 2013
2.910
2.920
2.920
2.920
187,700
+0.03(+1.04%)
Dec 30, 2013
2.860
2.950
2.800
2.890
198,887
+0.01(+0.35%)
Dec 27, 2013
2.870
2.900
2.850
2.880
70,754
-0.01(-0.35%)
Dec 26, 2013
2.870
2.940
2.830
2.890
117,454
+0.04(+1.40%)
Dec 24, 2013
2.880
2.979
2.840
2.850
245,934
+0.00(+0.00%)
Dec 23, 2013
2.750
2.900
2.600
2.850
548,230
+0.14(+5.17%)
Dec 20, 2013
2.590
2.740
2.580
2.710
514,367
+0.14(+5.45%)
Dec 19, 2013
2.450
2.590
2.450
2.570
536,383
+0.12(+4.90%)
Dec 18, 2013
2.400
2.500
2.321
2.450
284,594
+0.06(+2.51%)
Dec 17, 2013
2.420
2.450
2.330
2.390
84,728
-0.04(-1.65%)
Dec 16, 2013
2.450
2.450
2.390
2.430
61,584
-0.02(-0.82%)
Dec 13, 2013
2.420
2.460
2.420
2.450
171,275
+0.02(+0.82%)
Dec 12, 2013
2.390
2.450
2.350
2.430
138,503
+0.02(+0.83%)
Dec 11, 2013
2.430
2.450
2.390
2.410
50,230
-0.04(-1.63%)
Dec 10, 2013
2.450
2.450
2.391
2.450
77,973
+0.01(+0.41%)
Dec 09, 2013
2.440
2.460
2.400
2.440
118,785
-0.01(-0.41%)
Dec 06, 2013
2.440
2.450
2.430
2.450
81,079
+0.03(+1.24%)
Dec 05, 2013
2.400
2.450
2.360
2.420
66,054
+0.01(+0.41%)
Dec 04, 2013
2.470
2.470
2.390
2.410
152,719
-0.05(-2.03%)
Dec 03, 2013
2.460
2.470
2.420
2.460
43,680
-0.01(-0.40%)
Dec 02, 2013
2.440
2.470
2.440
2.470
46,320
+0.01(+0.41%)
Nov 29, 2013
2.449
2.460
2.420
2.460
28,940
+0.03(+1.23%)
Nov 27, 2013
2.420
2.470
2.340
2.430
138,939
-0.01(-0.41%)
Nov 26, 2013
2.370
2.450
2.340
2.440
165,232
+0.01(+0.41%)
Nov 25, 2013
2.380
2.440
2.380
2.430
79,511
+0.06(+2.53%)
Nov 22, 2013
2.370
2.400
2.290
2.370
125,735
+0.01(+0.42%)
Nov 21, 2013
2.380
2.400
2.360
2.360
33,654
-0.01(-0.42%)
Nov 20, 2013
2.360
2.400
2.360
2.370
30,686
-0.02(-0.84%)
Nov 19, 2013
2.370
2.400
2.325
2.390
82,350
+0.03(+1.27%)
Nov 18, 2013
2.340
2.400
2.320
2.360
41,409
+0.00(+0.00%)
Nov 15, 2013
2.270
2.400
2.270
2.360
112,372
+0.02(+0.85%)
Nov 14, 2013
2.340
2.410
2.311
2.340
85,120
-0.02(-0.85%)
Nov 13, 2013
2.350
2.391
2.350
2.360
20,403
+0.02(+0.85%)
Nov 12, 2013
2.380
2.420
2.300
2.340
86,672
-0.02(-0.85%)
Nov 11, 2013
2.460
2.470
2.360
2.360
123,978
-0.07(-2.88%)
Nov 08, 2013
2.430
2.470
2.390
2.430
48,537
-0.02(-0.82%)
Nov 07, 2013
2.450
2.450
2.370
2.450
34,771
+0.04(+1.66%)
Nov 06, 2013
2.460
2.470
2.405
2.410
30,836
-0.06(-2.43%)
Nov 05, 2013
2.350
2.500
2.330
2.470
128,620
+0.12(+5.11%)
Nov 04, 2013
2.480
2.480
2.340
2.350
217,803
-0.11(-4.47%)
Nov 01, 2013
2.493
2.500
2.400
2.460
147,687
-0.03(-1.20%)
Oct 31, 2013
2.410
2.500
2.410
2.490
81,167
+0.06(+2.47%)
Oct 30, 2013
2.370
2.450
2.280
2.430
114,327
+0.06(+2.53%)
Oct 29, 2013
2.390
2.500
2.335
2.370
282,986
-0.11(-4.44%)
Oct 28, 2013
2.360
2.500
2.360
2.480
42,451
+0.10(+4.20%)
Oct 25, 2013
2.420
2.420
2.310
2.380
332,476
-0.05(-2.06%)
Oct 24, 2013
2.450
2.470
2.370
2.430
555,280
-0.02(-0.82%)
Oct 23, 2013
2.410
2.450
2.400
2.450
185,791
+0.02(+0.82%)
Oct 22, 2013
2.430
2.430
2.370
2.430
57,872
-0.01(-0.41%)
Oct 21, 2013
2.420
2.460
2.375
2.440
97,533
+0.00(+0.00%)
Oct 18, 2013
2.430
2.465
2.390
2.440
89,973
+0.01(+0.41%)
Oct 17, 2013
2.350
2.430
2.250
2.430
83,365
+0.03(+1.25%)
Oct 16, 2013
2.420
2.470
2.360
2.400
48,178
-0.02(-0.83%)
Oct 15, 2013
2.400
2.480
2.310
2.420
43,891
-0.04(-1.63%)
Oct 14, 2013
2.450
2.520
2.390
2.460
76,988
+0.01(+0.41%)
Oct 11, 2013
2.470
2.529
2.450
2.450
54,096
-0.05(-2.00%)
Oct 10, 2013
2.510
2.540
2.430
2.500
101,125
+0.00(+0.00%)
Oct 09, 2013
2.470
2.520
2.420
2.500
33,951
+0.01(+0.40%)
Oct 08, 2013
2.540
2.540
2.410
2.490
206,838
-0.03(-1.19%)
Oct 07, 2013
2.520
2.530
2.490
2.520
58,398
+0.00(+0.00%)
Oct 04, 2013
2.510
2.530
2.500
2.520
61,285
+0.02(+0.80%)
Oct 03, 2013
2.510
2.520
2.450
2.500
21,498
-0.03(-1.19%)
Oct 02, 2013
2.470
2.530
2.450
2.530
43,310
+0.02(+0.80%)
Oct 01, 2013
2.500
2.580
2.460
2.510
60,107
-0.01(-0.40%)
Sep 30, 2013
2.490
2.580
2.490
2.520
39,297
+0.00(+0.00%)
Sep 27, 2013
2.510
2.550
2.450
2.520
163,966
-0.02(-0.79%)
Sep 26, 2013
2.500
2.540
2.490
2.540
18,376
+0.03(+1.20%)
Sep 25, 2013
2.520
2.550
2.490
2.510
39,561
-0.01(-0.40%)
Sep 24, 2013
2.520
2.540
2.422
2.520
37,856
-0.02(-0.79%)
Sep 23, 2013
2.500
2.540
2.500
2.540
16,896
+0.02(+0.79%)
Sep 20, 2013
2.500
2.520
2.490
2.520
19,089
+0.02(+0.80%)
Sep 19, 2013
2.480
2.500
2.460
2.500
18,549
-0.01(-0.40%)
Sep 18, 2013
2.500
2.560
2.495
2.510
67,927
+0.01(+0.40%)
Sep 17, 2013
2.480
2.520
2.390
2.500
80,363
-0.04(-1.57%)
Sep 16, 2013
2.580
2.580
2.530
2.540
30,932
-0.01(-0.39%)
Sep 13, 2013
2.550
2.590
2.520
2.550
20,276
-0.01(-0.39%)
Sep 12, 2013
2.610
2.610
2.550
2.560
13,843
-0.04(-1.54%)
Sep 11, 2013
2.600
2.640
2.420
2.600
149,736
+0.02(+0.78%)
Sep 10, 2013
2.640
2.650
2.540
2.580
78,492
-0.04(-1.53%)
Sep 09, 2013
2.520
2.680
2.505
2.620
211,196
+0.11(+4.38%)
Sep 06, 2013
2.490
2.560
2.480
2.510
126,468
+0.05(+2.03%)
Sep 05, 2013
2.400
2.500
2.400
2.460
22,079
+0.04(+1.65%)
Sep 04, 2013
2.360
2.470
2.360
2.420
33,936
+0.04(+1.68%)
Sep 03, 2013
2.500
2.550
2.350
2.380
34,736
-0.06(-2.46%)
Aug 30, 2013
2.500
2.500
2.410
2.440
25,671
-0.06(-2.40%)
Aug 29, 2013
2.510
2.560
2.461
2.500
44,517
-0.01(-0.40%)
Aug 28, 2013
2.460
2.580
2.420
2.510
65,773
+0.05(+2.03%)
Aug 27, 2013
2.540
2.600
2.450
2.460
72,563
-0.12(-4.65%)
Aug 26, 2013
2.540
2.620
2.500
2.580
75,700
+0.04(+1.57%)
Aug 23, 2013
2.420
2.599
2.405
2.540
160,236
+0.16(+6.72%)
Aug 22, 2013
2.260
2.380
2.260
2.380
52,368
+0.11(+4.85%)
Aug 21, 2013
2.280
2.340
2.240
2.270
42,402
-0.03(-1.30%)
Aug 20, 2013
2.346
2.390
2.300
2.300
30,829
+0.00(+0.00%)
Aug 19, 2013
2.340
2.360
2.300
2.300
32,100
-0.05(-2.13%)
Aug 16, 2013
2.370
2.380
2.350
2.350
27,277
-0.03(-1.26%)
Aug 15, 2013
2.350
2.410
2.320
2.380
42,319
+0.00(+0.00%)
Aug 14, 2013
2.330
2.390
2.330
2.380
27,639
+0.06(+2.59%)
Aug 13, 2013
2.350
2.350
2.300
2.320
53,267
-0.03(-1.28%)
Aug 12, 2013
2.380
2.490
2.310
2.350
117,728
-0.05(-2.08%)
Aug 09, 2013
2.400
2.470
2.370
2.400
87,394
-0.01(-0.41%)
Aug 08, 2013
2.470
2.470
2.370
2.410
66,637
-0.01(-0.41%)
Aug 07, 2013
2.500
2.500
2.400
2.420
68,604
-0.07(-2.81%)
Aug 06, 2013
2.630
2.630
2.460
2.490
342,789
-0.04(-1.58%)
Aug 05, 2013
2.230
2.760
2.160
2.530
1,311,560
+0.31(+13.96%)
Aug 02, 2013
2.180
2.230
2.180
2.220
79,924
+0.01(+0.45%)
Aug 01, 2013
2.210
2.250
2.180
2.210
22,022
+0.03(+1.38%)
Jul 31, 2013
2.200
2.240
2.150
2.180
18,634
+0.00(+0.00%)
Jul 30, 2013
2.160
2.220
2.140
2.180
63,796
+0.04(+1.87%)
Jul 29, 2013
2.234
2.250
2.130
2.140
91,657
-0.10(-4.46%)
Jul 26, 2013
2.190
2.270
2.190
2.240
40,643
+0.04(+1.82%)
Jul 25, 2013
2.200
2.270
2.190
2.200
129,164
+0.01(+0.46%)
Jul 24, 2013
2.240
2.250
2.170
2.190
146,640
-0.05(-2.23%)
Jul 23, 2013
2.250
2.260
2.205
2.240
92,409
+0.01(+0.45%)
Jul 22, 2013
2.280
2.280
2.230
2.230
43,797
-0.04(-1.76%)
Jul 19, 2013
2.240
2.280
2.200
2.270
98,172
+0.03(+1.34%)
Jul 18, 2013
2.220
2.260
2.210
2.240
85,202
+0.00(+0.00%)
Jul 17, 2013
2.210
2.260
2.160
2.240
66,846
+0.04(+1.82%)
Jul 16, 2013
2.240
2.250
2.160
2.200
81,730
-0.04(-1.79%)
Jul 15, 2013
2.230
2.270
2.220
2.240
37,505
+0.00(+0.00%)
Jul 12, 2013
2.210
2.260
2.130
2.240
130,876
+0.01(+0.45%)
Jul 11, 2013
2.260
2.280
2.180
2.230
141,369
-0.02(-0.89%)
Jul 10, 2013
2.230
2.260
2.230
2.250
97,488
+0.02(+0.90%)
Jul 09, 2013
2.160
2.250
2.150
2.230
159,870
+0.06(+2.76%)
Jul 08, 2013
2.190
2.230
2.150
2.170
114,180
-0.02(-0.91%)
Jul 05, 2013
2.230
2.230
2.120
2.190
57,822
-0.01(-0.45%)
Jul 03, 2013
2.180
2.200
2.110
2.200
59,852
+0.01(+0.46%)
Jul 02, 2013
2.160
2.300
2.140
2.190
153,314
+0.06(+2.82%)
Jul 01, 2013
2.060
2.200
2.002
2.130
166,060
+0.05(+2.40%)
Jun 28, 2013
2.080
2.095
2.000
2.080
3,323,631
-0.03(-1.42%)
Jun 27, 2013
2.100
2.110
1.960
2.110
246,682
+0.00(+0.00%)
Jun 26, 2013
2.060
2.110
2.040
2.110
64,370
+0.05(+2.43%)
Jun 25, 2013
2.150
2.160
2.030
2.060
36,128
-0.06(-2.83%)
Jun 24, 2013
2.110
2.150
2.101
2.120
55,821
+0.03(+1.44%)
Jun 21, 2013
2.130
2.170
2.050
2.090
349,803
-0.18(-7.93%)
Jun 20, 2013
2.260
2.300
2.240
2.270
31,814
-0.04(-1.73%)
Jun 19, 2013
2.260
2.310
2.240
2.310
27,055
+0.02(+0.87%)
Jun 18, 2013
2.210
2.290
2.190
2.290
80,494
+0.09(+4.09%)
Jun 17, 2013
2.180
2.250
2.160
2.200
69,630
+0.03(+1.38%)
Jun 14, 2013
2.170
2.219
2.170
2.170
37,646
+0.00(+0.00%)
Jun 13, 2013
2.230
2.250
2.150
2.170
40,178
-0.04(-1.81%)
Jun 12, 2013
2.190
2.270
2.190
2.210
61,215
+0.02(+0.91%)
Jun 11, 2013
2.260
2.260
2.100
2.190
193,834
-0.08(-3.52%)
Jun 10, 2013
2.310
2.310
2.250
2.270
92,406
+0.00(+0.00%)
Jun 07, 2013
2.260
2.310
2.180
2.270
57,194
+0.00(+0.00%)
Jun 06, 2013
2.130
2.310
2.050
2.270
492,961
+0.10(+4.61%)
Jun 05, 2013
2.280
2.319
2.170
2.170
73,803
-0.09(-3.98%)
Jun 04, 2013
2.300
2.350
2.250
2.260
205,238
-0.04(-1.74%)
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.