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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 4:10 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, 2008
6.200
6.200
5.817
5.866
1,079,781
-0.27(-4.38%)
May 29, 2008
6.160
6.204
6.134
6.134
195,118
-0.07(-1.06%)
May 28, 2008
6.200
6.279
6.143
6.200
102,719
-0.04(-0.63%)
May 27, 2008
6.174
6.310
6.174
6.240
157,374
+0.03(+0.42%)
May 26, 2008
6.253
6.367
6.143
6.213
0
+0.00(+0.00%)
May 23, 2008
6.253
6.367
6.143
6.213
183,490
-0.11(-1.74%)
May 22, 2008
6.191
6.376
6.191
6.323
137,034
+0.13(+2.06%)
May 21, 2008
6.178
6.451
6.160
6.196
364,744
-0.01(-0.14%)
May 20, 2008
6.297
6.297
6.187
6.204
97,719
-0.11(-1.67%)
May 19, 2008
6.187
6.376
6.160
6.310
162,089
+0.15(+2.36%)
May 16, 2008
6.182
6.242
6.116
6.165
388,924
+0.01(+0.21%)
May 15, 2008
5.901
6.213
5.888
6.152
1,959,337
+0.18(+3.02%)
May 14, 2008
6.178
6.178
5.962
5.971
313,259
-0.15(-2.37%)
May 13, 2008
5.896
6.425
5.870
6.116
5,095,735
+0.19(+3.19%)
May 12, 2008
6.090
6.101
5.830
5.927
401,268
-0.19(-3.09%)
May 09, 2008
6.134
6.134
5.980
6.116
152,599
-0.01(-0.22%)
May 08, 2008
6.187
6.222
5.984
6.130
253,027
-0.14(-2.25%)
May 07, 2008
6.380
6.380
6.116
6.270
245,985
-0.07(-1.11%)
May 06, 2008
6.138
6.460
6.050
6.341
482,766
+0.29(+4.72%)
May 05, 2008
6.160
6.160
6.028
6.055
212,919
-0.07(-1.15%)
May 02, 2008
6.047
6.130
5.971
6.125
149,804
+0.07(+1.24%)
May 01, 2008
6.121
6.160
5.940
6.050
247,998
-0.07(-1.22%)
Apr 30, 2008
6.037
6.138
5.984
6.125
311,939
+0.18(+3.03%)
Apr 29, 2008
5.971
6.050
5.932
5.945
281,387
-0.05(-0.81%)
Apr 28, 2008
5.940
6.028
5.936
5.993
194,541
+0.01(+0.22%)
Apr 25, 2008
5.962
5.984
5.826
5.980
339,768
+0.05(+0.82%)
Apr 24, 2008
5.901
6.011
5.808
5.932
436,102
+0.04(+0.60%)
Apr 23, 2008
5.839
5.927
5.786
5.896
887,794
+0.03(+0.53%)
Apr 22, 2008
5.817
5.874
5.782
5.866
309,193
-0.03(-0.45%)
Apr 21, 2008
5.984
5.989
5.826
5.892
73,335
-0.05(-0.81%)
Apr 18, 2008
6.504
6.504
5.918
5.940
93,574
-0.00(-0.07%)
Apr 17, 2008
5.918
6.024
5.879
5.945
122,138
+0.00(+0.00%)
Apr 16, 2008
5.927
5.984
5.899
5.945
81,811
+0.05(+0.82%)
Apr 15, 2008
6.116
6.116
5.791
5.896
342,382
-0.15(-2.55%)
Apr 14, 2008
6.147
6.147
5.989
6.050
150,445
-0.04(-0.72%)
Apr 11, 2008
6.169
6.248
6.015
6.094
375,197
-0.13(-2.12%)
Apr 10, 2008
6.288
6.359
6.160
6.226
346,109
-0.13(-2.08%)
Apr 09, 2008
6.535
6.535
6.332
6.359
287,357
-0.20(-3.09%)
Apr 08, 2008
6.601
6.601
6.464
6.561
117,490
-0.02(-0.27%)
Apr 07, 2008
6.557
6.601
6.495
6.579
104,537
+0.07(+1.01%)
Apr 04, 2008
6.579
6.587
6.491
6.513
262,852
-0.13(-1.99%)
Apr 03, 2008
6.614
6.645
6.442
6.645
218,846
+0.04(+0.67%)
Apr 02, 2008
6.226
6.658
6.226
6.601
300,885
+0.30(+4.82%)
Apr 01, 2008
6.204
6.345
6.204
6.297
973,332
+0.11(+1.85%)
Mar 31, 2008
6.002
6.204
5.962
6.182
489,734
+0.06(+0.93%)
Mar 28, 2008
6.138
6.204
6.028
6.125
347,995
+0.00(+0.00%)
Mar 27, 2008
6.015
6.138
5.980
6.125
604,725
+0.04(+0.72%)
Mar 26, 2008
5.949
6.081
5.896
6.081
601,543
+0.05(+0.88%)
Mar 25, 2008
6.015
6.156
5.923
6.028
301,112
-0.00(-0.07%)
Mar 24, 2008
5.822
6.086
5.747
6.033
523,595
+0.17(+2.93%)
Mar 21, 2008
6.050
6.050
5.742
5.861
336,564
+0.00(+0.00%)
Mar 20, 2008
6.050
6.050
5.742
5.861
336,564
-0.22(-3.55%)
Mar 19, 2008
6.116
6.116
5.940
6.077
276,341
-0.04(-0.58%)
Mar 18, 2008
5.619
6.112
5.619
6.112
329,671
+0.52(+9.37%)
Mar 17, 2008
5.553
5.637
5.311
5.588
501,324
-0.20(-3.42%)
Mar 14, 2008
5.707
5.896
5.650
5.786
620,860
+0.11(+1.94%)
Mar 13, 2008
5.698
5.698
5.566
5.676
1,304,216
-0.07(-1.15%)
Mar 12, 2008
5.742
5.782
5.646
5.742
105,041
+0.07(+1.16%)
Mar 11, 2008
5.712
5.742
5.544
5.676
201,802
+0.08(+1.49%)
Mar 10, 2008
5.698
5.720
5.549
5.593
109,082
-0.08(-1.47%)
Mar 07, 2008
5.725
5.826
5.566
5.676
308,157
-0.11(-1.98%)
Mar 06, 2008
5.967
6.059
5.791
5.791
287,477
-0.15(-2.52%)
Mar 05, 2008
6.042
6.077
5.896
5.940
675,856
-0.10(-1.68%)
Mar 04, 2008
6.050
6.292
5.967
6.042
361,460
-0.02(-0.29%)
Mar 03, 2008
6.204
6.204
6.033
6.059
558,910
-0.11(-1.85%)
Feb 29, 2008
6.050
6.226
6.050
6.174
1,620,782
+0.04(+0.57%)
Feb 28, 2008
6.165
6.226
6.028
6.138
307,930
-0.06(-0.92%)
Feb 27, 2008
6.178
6.270
6.165
6.196
214,528
+0.04(+0.72%)
Feb 26, 2008
6.112
6.187
6.103
6.152
146,124
+0.04(+0.65%)
Feb 25, 2008
6.094
6.213
6.072
6.112
148,624
+0.03(+0.51%)
Feb 22, 2008
6.156
6.200
6.072
6.081
624,496
-0.07(-1.22%)
Feb 21, 2008
6.235
6.257
6.156
6.156
833,798
+0.00(+0.07%)
Feb 20, 2008
5.945
6.248
5.945
6.152
211,949
+0.08(+1.38%)
Feb 19, 2008
6.341
6.341
6.059
6.068
177,940
-0.14(-2.20%)
Feb 18, 2008
6.050
6.231
5.945
6.204
0
+0.00(+0.00%)
Feb 15, 2008
6.050
6.231
5.945
6.204
231,118
+0.19(+3.15%)
Feb 14, 2008
5.962
6.064
5.883
6.015
698,581
+0.09(+1.48%)
Feb 13, 2008
5.720
5.980
5.676
5.927
110,218
+0.23(+4.02%)
Feb 12, 2008
5.544
5.760
5.527
5.698
478,598
+0.18(+3.27%)
Feb 11, 2008
5.544
5.588
5.478
5.518
530,185
-0.03(-0.48%)
Feb 08, 2008
5.676
5.681
5.500
5.544
454,964
+0.00(+0.00%)
Feb 07, 2008
5.597
5.681
5.500
5.544
181,022
-0.16(-2.78%)
Feb 06, 2008
5.804
5.804
5.606
5.703
228,525
-0.02(-0.31%)
Feb 05, 2008
5.764
5.857
5.720
5.720
167,032
-0.05(-0.91%)
Feb 04, 2008
5.918
5.958
5.742
5.773
352,245
-0.15(-2.45%)
Feb 01, 2008
5.646
5.923
5.646
5.918
363,946
+0.23(+4.02%)
Jan 31, 2008
5.672
5.751
5.580
5.690
274,523
-0.03(-0.46%)
Jan 30, 2008
5.615
5.826
5.456
5.716
788,692
+0.07(+1.17%)
Jan 29, 2008
5.676
5.742
5.448
5.650
645,122
-0.03(-0.47%)
Jan 28, 2008
5.707
5.738
5.565
5.676
559,728
-0.00(-0.08%)
Jan 25, 2008
5.976
6.152
5.628
5.681
515,414
-0.17(-2.93%)
Jan 24, 2008
5.808
5.923
5.795
5.852
520,186
-0.03(-0.52%)
Jan 23, 2008
5.817
6.077
5.615
5.883
661,675
-0.06(-0.96%)
Jan 22, 2008
5.118
6.055
5.060
5.940
449,192
-0.04(-0.74%)
Jan 21, 2008
5.971
6.156
5.914
5.984
0
+0.00(+0.00%)
Jan 18, 2008
5.971
6.156
5.914
5.984
263,388
+0.02(+0.37%)
Jan 17, 2008
5.945
6.147
5.742
5.962
821,072
+0.11(+1.80%)
Jan 16, 2008
5.883
5.883
5.377
5.857
1,722,535
+0.00(+0.08%)
Jan 15, 2008
6.028
6.046
5.830
5.852
79,084
-0.16(-2.64%)
Jan 14, 2008
6.152
6.160
5.954
6.011
95,219
-0.09(-1.44%)
Jan 11, 2008
6.068
6.160
6.037
6.099
181,122
-0.01(-0.14%)
Jan 10, 2008
5.932
6.143
5.896
6.108
319,065
+0.20(+3.43%)
Jan 09, 2008
6.090
6.090
5.861
5.905
619,930
-0.08(-1.32%)
Jan 08, 2008
6.077
6.169
5.888
5.984
1,085,142
-0.14(-2.30%)
Jan 07, 2008
6.147
6.240
6.028
6.125
511,641
-0.02(-0.36%)
Jan 04, 2008
6.297
6.328
6.116
6.147
665,370
-0.15(-2.38%)
Jan 03, 2008
6.323
6.323
6.178
6.297
329,292
+0.05(+0.77%)
Jan 02, 2008
6.394
6.425
6.248
6.248
755,904
-0.15(-2.27%)
Jan 01, 2008
6.380
6.473
6.380
6.394
0
+0.00(+0.00%)
Dec 31, 2007
6.380
6.473
6.380
6.394
175,679
-0.01(-0.14%)
Dec 28, 2007
6.539
6.561
6.380
6.402
386,560
-0.09(-1.36%)
Dec 27, 2007
6.623
6.667
6.491
6.491
351,138
-0.19(-2.90%)
Dec 26, 2007
6.662
7.164
6.640
6.684
526,663
+0.06(+0.88%)
Dec 24, 2007
6.557
6.645
6.535
6.626
200,211
+0.20(+3.07%)
Dec 21, 2007
6.416
6.517
6.385
6.429
610,065
+0.01(+0.14%)
Dec 20, 2007
6.526
6.526
6.380
6.420
191,575
-0.00(-0.07%)
Dec 19, 2007
6.491
6.508
6.380
6.425
348,381
-0.14(-2.08%)
Dec 18, 2007
6.535
6.631
6.429
6.561
179,531
-0.02(-0.27%)
Dec 17, 2007
6.601
6.803
6.491
6.579
256,116
-0.24(-3.55%)
Dec 14, 2007
6.640
6.821
6.469
6.821
122,944
+0.21(+3.13%)
Dec 13, 2007
6.579
6.667
6.557
6.614
94,765
-0.08(-1.18%)
Dec 12, 2007
6.904
7.023
6.689
6.693
97,037
-0.13(-1.87%)
Dec 11, 2007
6.869
7.032
6.821
6.821
585,408
-0.25(-3.49%)
Dec 10, 2007
6.865
7.089
6.816
7.067
210,210
+0.27(+3.95%)
Dec 07, 2007
6.825
6.922
6.724
6.799
185,212
-0.08(-1.21%)
Dec 06, 2007
6.675
6.970
6.675
6.882
143,625
+0.15(+2.22%)
Dec 05, 2007
6.777
6.900
6.631
6.733
184,076
+0.00(+0.00%)
Dec 04, 2007
6.829
6.829
6.539
6.733
199,302
-0.15(-2.24%)
Dec 03, 2007
6.535
6.887
6.491
6.887
297,703
+0.26(+3.92%)
Nov 30, 2007
6.829
6.913
6.557
6.627
641,313
-0.26(-3.77%)
Nov 29, 2007
6.997
6.997
6.821
6.887
292,079
-0.05(-0.76%)
Nov 28, 2007
6.821
6.997
6.794
6.939
623,360
+0.12(+1.81%)
Nov 27, 2007
6.618
6.843
6.495
6.816
776,909
+0.32(+4.87%)
Nov 26, 2007
6.623
6.706
6.477
6.499
671,879
-0.19(-2.89%)
Nov 23, 2007
6.865
6.865
6.623
6.693
287,250
-0.13(-1.87%)
Nov 21, 2007
6.926
6.926
6.733
6.821
279,523
-0.12(-1.71%)
Nov 20, 2007
6.873
6.983
6.843
6.939
173,395
+0.00(+0.00%)
Nov 19, 2007
7.208
7.208
6.931
6.939
216,883
-0.22(-3.13%)
Nov 16, 2007
7.151
7.168
7.045
7.164
236,572
+0.04(+0.56%)
Nov 15, 2007
7.186
7.186
7.067
7.124
252,025
-0.06(-0.86%)
Nov 14, 2007
7.375
7.375
7.159
7.186
519,959
-0.05(-0.73%)
Nov 13, 2007
7.283
7.393
7.115
7.239
323,838
+0.02(+0.30%)
Nov 12, 2007
7.437
7.476
7.217
7.217
94,538
-0.32(-4.21%)
Nov 09, 2007
7.683
7.718
7.423
7.533
381,333
-0.04(-0.52%)
Nov 08, 2007
7.745
7.745
7.393
7.573
253,389
+0.03(+0.35%)
Nov 07, 2007
7.621
7.736
7.481
7.547
401,332
-0.26(-3.38%)
Nov 06, 2007
7.657
7.863
7.577
7.811
317,702
+0.15(+1.89%)
Nov 05, 2007
8.616
8.616
7.577
7.665
240,917
-0.21(-2.63%)
Nov 02, 2007
7.762
7.872
7.520
7.872
287,250
+0.15(+2.00%)
Nov 01, 2007
7.793
7.793
7.529
7.718
501,097
-0.14(-1.79%)
Oct 31, 2007
7.058
7.921
7.054
7.859
975,605
+0.07(+0.85%)
Oct 30, 2007
8.097
8.097
7.705
7.793
646,313
-0.15(-1.88%)
Oct 29, 2007
7.459
7.950
7.397
7.943
318,384
+0.55(+7.44%)
Oct 26, 2007
7.173
7.437
7.173
7.393
302,703
+0.22(+3.07%)
Oct 25, 2007
6.882
7.234
6.882
7.173
187,030
+0.29(+4.22%)
Oct 24, 2007
6.909
7.023
6.847
6.882
113,400
-0.18(-2.62%)
Oct 23, 2007
7.032
7.146
6.979
7.067
279,978
+0.08(+1.13%)
Oct 22, 2007
6.851
7.010
6.851
6.988
193,393
+0.01(+0.19%)
Oct 19, 2007
7.199
7.199
6.975
6.975
422,694
-0.20(-2.76%)
Oct 18, 2007
7.181
7.208
7.041
7.173
406,331
+0.00(+0.00%)
Oct 17, 2007
7.173
7.327
7.063
7.173
326,792
+0.09(+1.31%)
Oct 16, 2007
7.195
7.269
7.063
7.080
124,990
-0.15(-2.01%)
Oct 15, 2007
7.353
7.437
7.181
7.225
578,818
-0.04(-0.55%)
Oct 12, 2007
7.195
7.419
7.151
7.265
1,003,103
+0.07(+0.98%)
Oct 11, 2007
7.300
7.305
7.085
7.195
822,208
-0.02(-0.30%)
Oct 10, 2007
7.261
7.261
7.076
7.217
429,511
-0.04(-0.49%)
Oct 09, 2007
7.041
7.261
7.019
7.252
400,650
+0.23(+3.32%)
Oct 08, 2007
7.041
7.067
6.891
7.019
645,176
+0.13(+1.85%)
Oct 05, 2007
6.821
6.961
6.763
6.891
670,629
+0.08(+1.16%)
Oct 04, 2007
6.843
6.854
6.561
6.812
1,545,333
-0.07(-1.02%)
Oct 03, 2007
6.829
6.931
6.785
6.882
431,784
-0.03(-0.38%)
Oct 02, 2007
7.041
7.080
6.865
6.909
246,344
-0.13(-1.87%)
Oct 01, 2007
7.041
7.071
6.821
7.041
901,065
+0.06(+0.82%)
Sep 28, 2007
6.790
7.221
6.768
6.983
862,432
+0.23(+3.46%)
Sep 27, 2007
6.473
6.755
6.416
6.750
1,303,761
+0.27(+4.14%)
Sep 26, 2007
6.601
6.728
6.473
6.482
997,194
-0.12(-1.80%)
Sep 25, 2007
6.733
6.733
6.565
6.601
794,483
-0.19(-2.79%)
Sep 24, 2007
6.821
6.821
6.750
6.790
395,650
-0.03(-0.45%)
Sep 21, 2007
6.799
6.829
6.675
6.821
211,801
+0.00(+0.00%)
Sep 20, 2007
7.450
7.643
6.781
6.821
382,242
+0.01(+0.13%)
Sep 19, 2007
6.812
6.887
6.672
6.812
416,558
+0.05(+0.78%)
Sep 18, 2007
6.653
6.772
6.455
6.759
422,694
+0.17(+2.61%)
Sep 17, 2007
6.671
6.935
6.513
6.587
183,167
-0.05(-0.80%)
Sep 14, 2007
6.777
6.834
6.565
6.640
327,247
-0.11(-1.57%)
Sep 13, 2007
6.931
6.957
6.689
6.746
704,035
-0.26(-3.77%)
Sep 12, 2007
6.891
7.041
6.741
7.010
281,796
+0.03(+0.38%)
Sep 11, 2007
7.010
7.049
6.799
6.983
174,986
-0.03(-0.38%)
Sep 10, 2007
7.173
7.173
6.715
7.010
155,896
-0.04(-0.62%)
Sep 07, 2007
7.151
7.151
7.041
7.054
139,761
-0.10(-1.35%)
Sep 06, 2007
7.230
7.261
7.085
7.151
478,371
-0.09(-1.22%)
Sep 05, 2007
7.393
7.437
7.137
7.239
350,654
-0.20(-2.66%)
Sep 04, 2007
7.384
7.511
7.082
7.437
166,577
-0.04(-0.59%)
Aug 31, 2007
7.278
7.613
7.265
7.481
307,248
+0.23(+3.16%)
Aug 30, 2007
7.199
7.313
7.151
7.252
89,538
+0.05(+0.73%)
Aug 29, 2007
7.181
7.261
7.179
7.199
97,037
-0.02(-0.24%)
Aug 28, 2007
7.322
7.388
7.173
7.217
134,080
-0.22(-2.96%)
Aug 27, 2007
7.379
7.481
7.296
7.437
87,947
+0.09(+1.20%)
Aug 24, 2007
7.256
7.437
7.173
7.349
137,034
+0.09(+1.27%)
Aug 23, 2007
7.168
7.423
7.098
7.256
193,166
+0.04(+0.49%)
Aug 22, 2007
6.860
7.322
6.777
7.221
185,440
+0.36(+5.19%)
Aug 21, 2007
6.838
6.926
6.706
6.865
389,060
+0.15(+2.30%)
Aug 20, 2007
6.865
6.882
6.671
6.711
216,801
-0.04(-0.65%)
Aug 17, 2007
6.601
6.886
6.596
6.755
751,986
+0.40(+6.23%)
Aug 16, 2007
6.601
6.658
6.314
6.359
631,086
-0.42(-6.23%)
Aug 15, 2007
6.891
6.944
6.711
6.781
530,185
-0.15(-2.22%)
Aug 14, 2007
7.309
7.309
6.909
6.935
270,206
-0.29(-3.96%)
Aug 13, 2007
7.296
7.371
7.181
7.221
237,935
-0.06(-0.85%)
Aug 10, 2007
7.129
7.283
6.948
7.283
789,029
+0.18(+2.54%)
Aug 09, 2007
7.569
7.577
7.019
7.102
1,496,473
-0.48(-6.38%)
Aug 08, 2007
7.529
7.767
7.481
7.586
1,269,218
+0.15(+2.07%)
Aug 07, 2007
7.481
7.591
7.269
7.432
718,125
-0.16(-2.09%)
Aug 06, 2007
7.753
7.767
7.441
7.591
777,893
-0.34(-4.33%)
Aug 03, 2007
7.934
8.224
7.890
7.934
227,027
-0.29(-3.53%)
Aug 02, 2007
8.105
8.400
7.978
8.224
368,380
+0.04(+0.54%)
Aug 01, 2007
8.141
8.224
7.881
8.180
549,275
+0.11(+1.31%)
Jul 31, 2007
8.268
8.704
8.048
8.075
609,270
-0.26(-3.17%)
Jul 30, 2007
7.943
8.422
7.943
8.339
363,835
+0.34(+4.29%)
Jul 27, 2007
7.991
8.123
7.877
7.995
391,560
-0.08(-0.98%)
Jul 26, 2007
8.273
8.273
7.934
8.075
499,279
-0.24(-2.86%)
Jul 25, 2007
8.493
8.594
8.281
8.312
549,275
-0.18(-2.12%)
Jul 24, 2007
8.660
8.686
8.444
8.493
428,830
-0.29(-3.35%)
Jul 23, 2007
8.889
8.906
8.633
8.787
459,509
-0.07(-0.79%)
Jul 20, 2007
8.752
8.955
8.691
8.858
647,449
+0.09(+1.05%)
Jul 19, 2007
8.629
8.801
8.629
8.765
67,721
+0.10(+1.17%)
Jul 18, 2007
8.836
8.836
8.589
8.664
256,570
-0.14(-1.55%)
Jul 17, 2007
9.184
9.184
8.796
8.801
599,725
-0.13(-1.48%)
Jul 16, 2007
9.091
9.109
8.884
8.933
467,917
-0.24(-2.59%)
Jul 13, 2007
9.113
9.219
9.082
9.170
271,569
+0.04(+0.48%)
Jul 12, 2007
8.999
9.170
8.999
9.126
225,664
+0.16(+1.82%)
Jul 11, 2007
8.801
9.065
8.757
8.963
211,119
+0.00(+0.05%)
Jul 10, 2007
8.840
9.104
8.748
8.959
544,957
+0.11(+1.24%)
Jul 09, 2007
8.449
8.933
8.405
8.849
710,853
+0.42(+5.01%)
Jul 06, 2007
8.251
8.515
8.229
8.427
581,772
+0.16(+1.92%)
Jul 05, 2007
8.347
8.383
8.237
8.268
194,984
-0.04(-0.42%)
Jul 03, 2007
8.273
8.378
8.246
8.303
148,624
+0.10(+1.23%)
Jul 02, 2007
8.233
8.295
8.048
8.202
345,427
+0.06(+0.76%)
Jun 29, 2007
8.339
8.339
8.123
8.141
368,152
-0.07(-0.86%)
Jun 28, 2007
8.449
8.497
8.193
8.211
324,520
-0.20(-2.35%)
Jun 27, 2007
8.075
8.422
7.934
8.409
319,747
+0.11(+1.38%)
Jun 26, 2007
8.422
8.422
8.141
8.295
953,107
-0.16(-1.87%)
Jun 25, 2007
8.730
8.730
8.405
8.453
199,075
-0.23(-2.68%)
Jun 22, 2007
8.607
8.765
8.501
8.686
451,101
+0.08(+0.92%)
Jun 21, 2007
8.519
8.721
8.444
8.607
537,912
+0.02(+0.20%)
Jun 20, 2007
8.739
8.796
8.528
8.589
183,621
-0.15(-1.66%)
Jun 19, 2007
8.713
8.801
8.699
8.735
363,835
+0.02(+0.25%)
Jun 18, 2007
8.757
8.761
8.647
8.713
242,481
+0.04(+0.51%)
Jun 15, 2007
8.576
8.757
8.554
8.669
755,849
+0.10(+1.18%)
Jun 14, 2007
8.660
8.713
8.506
8.567
748,123
-0.14(-1.57%)
Jun 13, 2007
8.757
8.862
8.638
8.704
885,612
-0.05(-0.55%)
Jun 12, 2007
8.805
8.946
8.752
8.752
115,900
-0.09(-1.04%)
Jun 11, 2007
8.814
8.999
8.638
8.845
370,880
+0.09(+1.00%)
Jun 08, 2007
8.554
9.025
8.519
8.757
504,733
+0.20(+2.37%)
Jun 07, 2007
9.126
9.162
8.374
8.554
709,717
-0.54(-5.95%)
Jun 06, 2007
9.135
9.236
8.889
9.096
306,566
-0.07(-0.77%)
Jun 05, 2007
9.153
9.258
9.109
9.166
214,755
-0.10(-1.09%)
Jun 04, 2007
9.153
9.285
9.122
9.267
95,447
-0.04(-0.38%)
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.