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
)
9.850
-0.170 (-1.70%)
Streaming Delayed Price
Updated: 10:25 AM 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 29, 2009
2.156
2.227
1.980
1.980
88,752
-0.18(-8.16%)
May 28, 2009
2.209
2.218
2.156
2.156
85,990
-0.04(-2.00%)
May 27, 2009
2.249
2.271
2.046
2.200
276,512
+0.00(+0.00%)
May 26, 2009
2.222
2.224
2.200
2.200
26,645
+0.00(+0.20%)
May 22, 2009
2.191
2.350
2.007
2.196
32,724
+0.06(+2.89%)
May 21, 2009
2.090
2.147
2.090
2.134
95,151
-0.07(-3.00%)
May 20, 2009
2.187
2.279
2.187
2.200
191,430
+0.00(+0.00%)
May 19, 2009
2.187
2.271
2.156
2.200
417,446
+0.03(+1.21%)
May 18, 2009
2.042
2.222
2.042
2.174
1,554,339
+0.17(+8.33%)
May 15, 2009
2.042
2.042
1.998
2.007
7,272
-0.04(-1.72%)
May 14, 2009
2.051
2.112
2.024
2.042
54,411
+0.03(+1.53%)
May 13, 2009
2.033
2.086
1.919
2.011
54,327
-0.05(-2.56%)
May 12, 2009
2.090
2.090
2.011
2.064
70,823
+0.01(+0.64%)
May 11, 2009
2.070
2.070
2.037
2.051
28,002
+0.03(+1.30%)
May 08, 2009
1.958
2.090
1.923
2.024
152,324
+0.05(+2.68%)
May 07, 2009
2.090
2.130
1.901
1.971
98,046
-0.12(-5.68%)
May 06, 2009
1.945
2.090
1.831
2.090
155,271
+0.23(+12.56%)
May 05, 2009
1.800
1.866
1.800
1.857
109,264
+0.07(+4.20%)
May 04, 2009
1.835
1.879
1.760
1.782
260,034
-0.09(-4.71%)
May 01, 2009
1.707
1.870
1.707
1.870
33,408
+0.20(+11.84%)
Apr 30, 2009
1.681
1.760
1.672
1.672
39,769
-0.04(-2.56%)
Apr 29, 2009
1.707
1.751
1.707
1.716
69,540
+0.03(+1.56%)
Apr 28, 2009
1.707
1.707
1.672
1.690
13,646
-0.03(-1.79%)
Apr 27, 2009
1.760
1.760
1.716
1.721
13,351
-0.04(-2.25%)
Apr 24, 2009
1.751
1.795
1.729
1.760
70,367
+0.04(+2.30%)
Apr 23, 2009
1.712
1.848
1.712
1.721
170,088
+0.04(+2.09%)
Apr 22, 2009
1.602
1.725
1.602
1.685
71,835
-0.01(-0.78%)
Apr 21, 2009
1.681
1.725
1.641
1.699
21,816
+0.07(+4.04%)
Apr 20, 2009
1.743
1.756
1.606
1.633
152,801
-0.12(-7.02%)
Apr 17, 2009
1.778
1.800
1.699
1.756
50,377
-0.05(-2.68%)
Apr 16, 2009
1.773
1.848
1.716
1.804
22,952
+0.00(+0.00%)
Apr 15, 2009
1.721
1.804
1.721
1.804
41,814
+0.06(+3.34%)
Apr 14, 2009
1.738
1.778
1.716
1.746
77,555
+0.01(+0.45%)
Apr 13, 2009
1.738
1.738
1.677
1.738
47,880
+0.02(+1.28%)
Apr 09, 2009
1.694
1.738
1.637
1.716
21,071
+0.07(+4.28%)
Apr 08, 2009
1.641
1.646
1.571
1.646
198,491
+0.00(+0.27%)
Apr 07, 2009
1.540
1.650
1.540
1.641
24,089
+0.03(+1.83%)
Apr 06, 2009
1.650
1.650
1.545
1.612
21,114
-0.08(-4.61%)
Apr 03, 2009
1.650
1.734
1.650
1.690
34,113
+0.04(+2.67%)
Apr 02, 2009
1.567
1.672
1.567
1.646
43,632
+0.09(+5.65%)
Apr 01, 2009
1.703
1.804
1.435
1.558
183,749
-0.17(-9.92%)
Mar 31, 2009
1.716
1.734
1.694
1.729
26,211
+0.01(+0.77%)
Mar 30, 2009
1.650
1.716
1.650
1.716
96,365
+0.00(+0.26%)
Mar 26, 2009
1.628
1.716
1.602
1.712
20,632
+0.08(+5.14%)
Mar 25, 2009
1.593
1.628
1.558
1.628
36,803
-0.01(-0.53%)
Mar 24, 2009
1.562
1.637
1.562
1.637
7,726
-0.00(-0.28%)
Mar 23, 2009
1.615
1.641
1.611
1.641
36,240
+0.06(+3.61%)
Mar 20, 2009
1.571
1.624
1.523
1.584
20,730
+0.04(+2.56%)
Mar 19, 2009
1.615
1.760
1.487
1.545
77,123
-0.09(-5.65%)
Mar 18, 2009
1.659
1.659
1.615
1.637
8,862
-0.06(-3.63%)
Mar 17, 2009
1.663
1.743
1.637
1.699
58,854
-0.01(-0.77%)
Mar 16, 2009
1.760
1.760
1.672
1.712
53,334
-0.05(-2.99%)
Mar 13, 2009
1.584
2.024
1.549
1.765
0
+0.11(+6.65%)
Mar 12, 2009
1.518
1.659
1.518
1.655
54,402
+0.11(+7.43%)
Mar 11, 2009
1.470
1.558
1.439
1.540
96,451
+0.11(+7.69%)
Mar 10, 2009
1.408
1.514
1.399
1.430
399,086
+0.02(+1.56%)
Mar 09, 2009
1.386
1.408
1.307
1.408
23,589
-0.00(-0.31%)
Mar 06, 2009
1.373
1.417
1.342
1.413
0
+0.02(+1.71%)
Mar 05, 2009
1.382
1.408
1.325
1.389
35,694
+0.02(+1.15%)
Mar 04, 2009
1.236
1.452
1.236
1.373
57,404
+0.05(+3.65%)
Mar 02, 2009
1.344
1.360
1.320
1.325
59,995
-0.05(-3.53%)
Feb 27, 2009
1.395
1.426
1.363
1.373
0
-0.06(-4.00%)
Feb 26, 2009
1.492
1.496
1.428
1.430
40,878
-0.05(-3.56%)
Feb 25, 2009
1.461
1.483
1.430
1.483
14,323
+0.02(+1.51%)
Feb 24, 2009
1.408
1.479
1.408
1.461
19,771
+0.07(+5.39%)
Feb 23, 2009
1.399
1.435
1.386
1.386
20,941
-0.00(-0.31%)
Feb 20, 2009
1.364
1.443
1.347
1.391
0
-0.01(-0.94%)
Feb 19, 2009
1.408
1.426
1.364
1.404
83,352
-0.04(-2.84%)
Feb 18, 2009
1.408
1.457
1.377
1.445
107,837
+0.01(+1.02%)
Feb 17, 2009
1.430
1.483
1.408
1.430
11,590
-0.06(-3.85%)
Feb 13, 2009
1.333
1.492
1.333
1.487
0
+0.09(+6.60%)
Feb 12, 2009
1.395
1.421
1.364
1.395
1,194,906
-0.01(-0.92%)
Feb 11, 2009
1.483
1.496
1.399
1.408
79,021
-0.07(-5.04%)
Feb 10, 2009
1.492
1.540
1.470
1.483
55,336
+0.01(+0.60%)
Feb 09, 2009
1.479
1.540
1.452
1.474
176,983
-0.07(-4.29%)
Feb 06, 2009
1.553
1.619
1.479
1.540
0
+0.00(+0.00%)
Feb 05, 2009
1.487
1.549
1.391
1.540
106,037
-0.01(-0.96%)
Feb 04, 2009
1.562
1.641
1.505
1.555
64,994
+0.01(+0.97%)
Feb 03, 2009
1.558
1.562
1.443
1.540
61,586
-0.02(-1.41%)
Feb 02, 2009
1.518
1.611
1.496
1.562
54,877
+0.00(+0.00%)
Jan 30, 2009
1.501
1.593
1.474
1.562
0
+0.09(+5.97%)
Jan 29, 2009
1.602
1.650
1.474
1.474
38,178
-0.20(-12.07%)
Jan 28, 2009
1.592
1.721
1.549
1.677
44,553
+0.09(+5.54%)
Jan 27, 2009
1.655
1.655
1.540
1.589
346,791
-0.08(-5.00%)
Jan 26, 2009
1.743
1.760
1.404
1.672
141,579
-0.12(-6.63%)
Jan 23, 2009
1.756
1.804
1.716
1.791
0
-0.06(-3.10%)
Jan 22, 2009
1.795
1.976
1.795
1.848
52,652
+0.02(+1.20%)
Jan 21, 2009
1.716
1.910
1.694
1.826
96,583
+0.13(+7.51%)
Jan 20, 2009
1.760
1.773
1.699
1.699
41,055
-0.00(-0.26%)
Jan 16, 2009
1.782
1.826
1.703
1.703
0
-0.08(-4.44%)
Jan 15, 2009
1.760
1.782
1.738
1.782
12,953
+0.06(+3.58%)
Jan 14, 2009
1.751
1.751
1.703
1.721
41,305
-0.04(-2.25%)
Jan 13, 2009
1.848
1.875
1.745
1.760
60,649
-0.11(-5.88%)
Jan 12, 2009
1.857
1.914
1.835
1.870
42,269
+0.04(+2.41%)
Jan 09, 2009
1.870
1.976
1.826
1.826
101,685
-0.07(-3.49%)
Jan 08, 2009
1.883
1.923
1.875
1.892
20,452
-0.04(-1.83%)
Jan 07, 2009
2.015
2.051
1.875
1.927
32,415
-0.07(-3.31%)
Jan 06, 2009
1.914
2.064
1.897
1.993
41,221
+0.06(+2.95%)
Jan 05, 2009
1.901
1.958
1.892
1.936
172,250
-0.04(-1.79%)
Jan 02, 2009
1.831
1.980
1.831
1.971
0
+0.07(+3.49%)
Jan 01, 2009
1.839
1.936
1.805
1.905
0
+0.00(+0.00%)
Dec 31, 2008
1.839
1.936
1.805
1.905
56,554
+0.06(+3.07%)
Dec 30, 2008
1.782
1.888
1.760
1.848
62,411
+0.07(+3.70%)
Dec 29, 2008
1.787
1.844
1.760
1.782
69,033
-0.10(-5.37%)
Dec 26, 2008
2.187
2.187
1.848
1.883
0
-0.01(-0.47%)
Dec 24, 2008
1.914
1.914
1.826
1.892
55,268
-0.02(-1.15%)
Dec 23, 2008
1.936
1.958
1.760
1.914
148,940
-0.01(-0.68%)
Dec 22, 2008
1.949
2.024
1.875
1.927
269,437
-0.01(-0.68%)
Dec 19, 2008
1.509
1.976
1.435
1.941
297,367
+0.11(+6.27%)
Dec 18, 2008
1.782
1.870
1.672
1.826
258,218
+0.04(+2.22%)
Dec 17, 2008
1.743
1.817
1.721
1.787
608,429
+0.06(+3.52%)
Dec 16, 2008
1.540
1.739
1.487
1.726
956,443
+0.25(+16.73%)
Dec 15, 2008
1.382
1.505
1.267
1.479
1,122,055
+0.08(+5.99%)
Dec 12, 2008
1.452
1.452
1.342
1.395
0
-0.04(-2.46%)
Dec 11, 2008
1.549
1.549
1.428
1.430
357,199
-0.07(-4.41%)
Dec 10, 2008
1.452
1.523
1.364
1.496
373,675
+0.08(+5.67%)
Dec 09, 2008
1.355
1.465
1.355
1.416
180,163
+0.06(+4.46%)
Dec 08, 2008
1.355
1.470
1.355
1.355
195,393
-0.03(-2.22%)
Dec 05, 2008
1.461
1.465
1.373
1.386
0
-0.07(-5.12%)
Dec 04, 2008
1.435
1.496
1.430
1.461
36,858
+0.04(+2.79%)
Dec 03, 2008
1.382
1.452
1.377
1.421
67,671
+0.01(+0.94%)
Dec 02, 2008
1.496
1.505
1.408
1.408
58,940
-0.09(-6.16%)
Dec 01, 2008
1.545
1.558
1.465
1.501
67,949
-0.15(-8.82%)
Nov 28, 2008
1.474
1.738
1.461
1.646
120,056
+0.20(+13.68%)
Nov 26, 2008
1.386
1.461
1.355
1.448
169,743
+0.04(+3.13%)
Nov 25, 2008
1.474
1.496
1.347
1.404
103,896
-0.03(-1.85%)
Nov 24, 2008
1.373
1.487
1.369
1.430
91,945
+0.04(+3.17%)
Nov 21, 2008
1.452
1.452
1.382
1.386
42,723
-0.07(-4.83%)
Nov 20, 2008
1.584
1.584
1.351
1.457
235,986
-0.14(-8.82%)
Nov 19, 2008
1.575
1.628
1.575
1.597
159,464
+0.00(+0.00%)
Nov 18, 2008
1.575
1.606
1.575
1.597
68,037
-0.00(-0.27%)
Nov 17, 2008
1.602
1.637
1.575
1.602
84,700
+0.02(+1.11%)
Nov 14, 2008
1.659
1.677
1.571
1.584
0
-0.10(-6.01%)
Nov 13, 2008
1.575
1.747
1.509
1.685
123,013
+0.08(+5.22%)
Nov 12, 2008
1.716
1.760
1.553
1.602
130,682
-0.14(-8.08%)
Nov 11, 2008
1.848
1.848
1.655
1.743
181,803
-0.02(-1.00%)
Nov 10, 2008
2.068
2.152
1.760
1.760
1,163,004
-0.35(-16.67%)
Nov 07, 2008
1.914
2.112
1.914
2.112
0
+0.20(+10.35%)
Nov 06, 2008
1.782
1.914
1.782
1.914
216,453
+0.07(+4.07%)
Nov 05, 2008
1.879
1.921
1.839
1.839
273,167
-0.01(-0.71%)
Nov 04, 2008
1.848
1.870
1.628
1.853
268,447
+0.23(+14.40%)
Nov 03, 2008
1.593
1.650
1.593
1.619
149,265
+0.04(+2.51%)
Oct 31, 2008
1.699
1.699
1.540
1.580
0
-0.09(-5.53%)
Oct 30, 2008
1.655
1.756
1.562
1.672
396,539
+0.02(+1.06%)
Oct 29, 2008
1.597
1.800
1.564
1.655
1,138,051
-0.10(-5.76%)
Oct 28, 2008
1.905
1.980
1.668
1.756
653,589
-0.15(-7.64%)
Oct 27, 2008
1.848
1.910
1.703
1.901
657,843
-0.02(-0.92%)
Oct 24, 2008
1.765
2.011
1.765
1.919
0
-0.11(-5.22%)
Oct 23, 2008
1.901
2.024
1.474
2.024
2,622,046
+0.12(+6.48%)
Oct 22, 2008
2.134
2.134
1.685
1.901
2,876,283
-0.30(-13.60%)
Oct 21, 2008
2.658
2.658
2.081
2.200
296,781
-0.44(-16.53%)
Oct 20, 2008
2.623
2.636
2.447
2.636
306,832
+0.08(+3.28%)
Oct 17, 2008
2.596
2.649
2.420
2.552
0
-0.05(-1.86%)
Oct 16, 2008
2.772
2.803
2.557
2.601
484,889
-0.17(-6.19%)
Oct 15, 2008
2.948
2.948
2.416
2.772
311,364
-0.22(-7.35%)
Oct 14, 2008
3.362
3.362
2.816
2.992
283,261
-0.09(-2.86%)
Oct 13, 2008
2.689
3.080
2.689
3.080
462,256
+0.39(+14.38%)
Oct 10, 2008
2.442
2.728
2.200
2.693
0
+0.25(+10.27%)
Oct 09, 2008
2.741
2.816
2.425
2.442
102,264
-0.20(-7.50%)
Oct 08, 2008
2.557
2.966
2.420
2.640
1,755,957
-0.13(-4.76%)
Oct 07, 2008
2.768
2.873
2.675
2.772
724,027
-0.04(-1.25%)
Oct 06, 2008
2.983
2.983
2.675
2.807
440,047
-0.29(-9.25%)
Oct 03, 2008
3.089
3.212
3.080
3.093
0
+0.01(+0.43%)
Oct 02, 2008
3.120
3.120
3.071
3.080
271,199
-0.05(-1.55%)
Oct 01, 2008
3.265
3.265
3.080
3.129
145,849
-0.07(-2.20%)
Sep 30, 2008
3.459
3.459
3.159
3.199
111,354
-0.09(-2.68%)
Sep 29, 2008
3.379
3.406
3.212
3.287
181,174
-0.18(-5.20%)
Sep 26, 2008
3.626
3.626
3.388
3.467
0
-0.29(-7.62%)
Sep 25, 2008
3.520
3.753
3.516
3.753
154,781
+0.26(+7.30%)
Sep 24, 2008
3.542
3.586
3.454
3.498
280,637
-0.04(-1.00%)
Sep 23, 2008
3.591
3.595
3.498
3.533
402,884
-0.05(-1.47%)
Sep 22, 2008
3.573
3.648
3.401
3.586
166,248
-0.04(-1.21%)
Sep 19, 2008
2.860
3.666
2.825
3.630
0
+0.48(+15.22%)
Sep 18, 2008
3.952
3.952
3.036
3.151
1,735,407
-0.18(-5.54%)
Sep 17, 2008
3.450
3.476
3.300
3.335
281,982
-0.18(-5.01%)
Sep 16, 2008
3.520
3.555
3.459
3.511
119,092
-0.01(-0.25%)
Sep 15, 2008
3.564
3.661
3.511
3.520
270,049
-0.20(-5.33%)
Sep 12, 2008
3.635
3.740
3.635
3.718
0
+0.00(+0.12%)
Sep 11, 2008
3.815
3.815
3.604
3.714
128,587
-0.10(-2.54%)
Sep 10, 2008
3.903
3.903
3.577
3.811
274,939
+0.24(+6.78%)
Sep 09, 2008
3.560
3.692
3.520
3.569
379,592
-0.01(-0.37%)
Sep 08, 2008
3.551
3.661
3.503
3.582
238,560
+0.07(+2.13%)
Sep 05, 2008
3.599
3.679
3.393
3.507
0
-0.14(-3.86%)
Sep 04, 2008
3.753
3.802
3.630
3.648
174,011
-0.15(-3.94%)
Sep 03, 2008
3.802
3.859
3.780
3.797
174,361
-0.06(-1.60%)
Sep 02, 2008
4.048
4.048
3.828
3.859
239,049
-0.16(-3.94%)
Aug 29, 2008
3.960
4.048
3.940
4.018
0
+0.08(+2.13%)
Aug 28, 2008
3.960
4.022
3.916
3.934
190,521
-0.05(-1.22%)
Aug 27, 2008
3.864
4.004
3.841
3.982
123,624
+0.14(+3.67%)
Aug 26, 2008
3.740
3.965
3.740
3.841
428,318
-0.12(-3.11%)
Aug 25, 2008
3.947
4.004
3.947
3.965
73,364
-0.05(-1.32%)
Aug 22, 2008
4.022
4.101
3.960
4.018
0
+0.05(+1.33%)
Aug 21, 2008
3.938
4.022
3.855
3.965
519,645
+0.06(+1.46%)
Aug 20, 2008
3.974
3.996
3.894
3.908
255,514
-0.04(-0.89%)
Aug 19, 2008
4.040
4.070
3.943
3.943
1,588,273
-0.14(-3.34%)
Aug 18, 2008
4.290
4.290
4.000
4.079
158,028
-0.10(-2.42%)
Aug 15, 2008
4.260
4.312
4.092
4.180
0
-0.09(-2.06%)
Aug 14, 2008
4.282
4.339
4.224
4.268
331,296
-0.05(-1.12%)
Aug 13, 2008
4.400
4.400
4.268
4.317
167,161
-0.08(-1.90%)
Aug 12, 2008
4.405
4.462
4.370
4.400
212,390
-0.02(-0.50%)
Aug 11, 2008
4.537
4.537
4.409
4.422
327,826
-0.06(-1.28%)
Aug 08, 2008
4.449
4.493
4.400
4.480
162,310
+0.03(+0.69%)
Aug 07, 2008
4.581
4.598
4.449
4.449
353,535
-0.15(-3.25%)
Aug 06, 2008
4.603
4.638
4.554
4.598
272,978
-0.04(-0.95%)
Aug 05, 2008
4.673
4.734
4.510
4.642
389,814
-0.05(-1.03%)
Aug 04, 2008
4.796
4.871
4.664
4.691
357,303
-0.06(-1.30%)
Aug 01, 2008
4.752
4.814
4.730
4.752
198,786
-0.04(-0.92%)
Jul 31, 2008
4.783
4.893
4.730
4.796
178,540
+0.00(+0.00%)
Jul 30, 2008
4.810
4.823
4.788
4.796
77,050
-0.04(-0.82%)
Jul 29, 2008
4.836
4.840
4.761
4.836
139,775
+0.04(+0.83%)
Jul 28, 2008
4.818
4.924
4.730
4.796
393,894
-0.09(-1.89%)
Jul 25, 2008
4.871
5.003
4.840
4.889
131,394
+0.02(+0.36%)
Jul 24, 2008
4.959
4.959
4.752
4.871
389,474
-0.07(-1.42%)
Jul 23, 2008
5.276
5.276
4.884
4.942
299,890
-0.34(-6.42%)
Jul 22, 2008
5.003
5.280
4.840
5.280
223,368
+0.31(+6.19%)
Jul 21, 2008
4.361
5.263
4.361
4.972
163,607
+0.16(+3.39%)
Jul 18, 2008
4.915
4.915
4.691
4.810
183,924
-0.11(-2.15%)
Jul 17, 2008
4.840
5.087
4.774
4.915
191,085
+0.25(+5.38%)
Jul 16, 2008
4.620
4.664
4.497
4.664
315,586
+0.08(+1.83%)
Jul 15, 2008
4.559
4.642
4.462
4.581
351,283
-0.02(-0.48%)
Jul 14, 2008
4.581
4.735
4.515
4.603
232,368
+0.03(+0.58%)
Jul 11, 2008
4.620
4.647
4.541
4.576
461,600
-0.07(-1.52%)
Jul 10, 2008
4.541
4.726
4.541
4.647
360,696
+0.06(+1.34%)
Jul 09, 2008
4.647
4.796
4.581
4.585
249,791
-0.17(-3.52%)
Jul 08, 2008
4.620
4.779
4.612
4.752
106,171
+0.13(+2.86%)
Jul 07, 2008
4.612
4.735
4.612
4.620
262,902
-0.02(-0.47%)
Jul 04, 2008
4.739
4.752
4.598
4.642
101,110
+0.00(+0.00%)
Jul 03, 2008
4.739
4.752
4.598
4.642
101,110
-0.10(-2.04%)
Jul 02, 2008
4.906
4.942
4.730
4.739
179,410
-0.14(-2.89%)
Jul 01, 2008
4.898
4.959
4.691
4.880
192,946
-0.08(-1.60%)
Jun 30, 2008
5.030
5.188
4.959
4.959
230,779
-0.15(-3.01%)
Jun 27, 2008
5.280
5.302
5.082
5.113
222,750
-0.16(-3.09%)
Jun 26, 2008
5.280
5.280
5.109
5.276
375,327
+0.06(+1.10%)
Jun 25, 2008
4.893
5.962
4.893
5.219
2,513,494
+0.29(+5.99%)
Jun 24, 2008
5.038
5.060
4.906
4.924
264,633
-0.07(-1.50%)
Jun 23, 2008
4.972
5.038
4.950
4.999
87,252
-0.04(-0.79%)
Jun 20, 2008
5.179
5.219
4.942
5.038
321,838
-0.22(-4.26%)
Jun 19, 2008
5.276
5.280
5.091
5.263
167,934
-0.02(-0.33%)
Jun 18, 2008
5.096
5.360
5.047
5.280
340,573
+0.18(+3.63%)
Jun 17, 2008
5.188
5.252
5.087
5.096
178,281
-0.14(-2.69%)
Jun 16, 2008
5.360
5.588
5.210
5.236
188,919
-0.24(-4.34%)
Jun 13, 2008
5.364
5.496
5.346
5.474
125,908
+0.09(+1.63%)
Jun 12, 2008
5.430
5.492
5.368
5.386
203,979
+0.02(+0.41%)
Jun 11, 2008
5.624
5.690
5.346
5.364
368,566
-0.27(-4.77%)
Jun 10, 2008
5.738
5.782
5.553
5.632
489,991
-0.17(-2.88%)
Jun 09, 2008
5.958
6.006
5.747
5.800
444,222
-0.10(-1.72%)
Jun 06, 2008
5.914
6.020
5.861
5.901
1,054,719
-0.23(-3.80%)
Jun 05, 2008
5.905
6.143
5.896
6.134
1,174,814
+0.28(+4.81%)
Jun 04, 2008
5.971
6.002
5.791
5.852
1,101,177
-0.02(-0.37%)
Jun 03, 2008
5.940
5.949
5.751
5.874
621,537
-0.07(-1.11%)
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.