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: 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 24, 2011
5.882
6.094
5.873
6.080
96,305
+0.17(+2.95%)
May 23, 2011
5.942
5.956
5.873
5.905
53,387
-0.06(-1.00%)
May 20, 2011
6.038
6.038
5.905
5.965
24,925
-0.10(-1.59%)
May 19, 2011
6.094
6.094
6.011
6.061
32,666
-0.01(-0.15%)
May 18, 2011
5.933
6.089
5.933
6.071
84,249
+0.12(+2.00%)
May 17, 2011
5.905
5.960
5.901
5.951
21,194
+0.03(+0.46%)
May 16, 2011
5.878
5.965
5.864
5.924
190,869
+0.04(+0.62%)
May 13, 2011
5.965
5.965
5.864
5.887
38,589
-0.08(-1.31%)
May 12, 2011
5.993
6.005
5.901
5.965
135,616
-0.01(-0.23%)
May 11, 2011
6.020
6.066
5.873
5.979
110,676
-0.06(-1.06%)
May 10, 2011
5.915
6.066
5.896
6.043
124,218
+0.15(+2.57%)
May 09, 2011
5.905
5.910
5.873
5.892
17,007
-0.02(-0.39%)
May 06, 2011
5.965
5.965
5.910
5.915
17,672
-0.02(-0.31%)
May 05, 2011
5.979
5.997
5.901
5.933
159,936
-0.10(-1.67%)
May 04, 2011
6.089
6.181
5.970
6.034
87,115
-0.06(-1.05%)
May 03, 2011
5.901
6.369
5.882
6.098
231,423
+0.19(+3.18%)
May 02, 2011
5.910
5.919
5.896
5.910
672,181
+0.10(+1.74%)
Apr 29, 2011
5.736
5.814
5.736
5.809
167,862
+0.07(+1.28%)
Apr 28, 2011
5.704
5.754
5.662
5.736
109,806
+0.02(+0.32%)
Apr 27, 2011
5.685
5.777
5.685
5.717
117,717
+0.00(+0.00%)
Apr 26, 2011
5.763
5.795
5.717
5.717
143,571
-0.05(-0.80%)
Apr 25, 2011
5.777
5.791
5.745
5.763
89,196
-0.07(-1.18%)
Apr 21, 2011
5.869
5.873
5.786
5.832
92,478
-0.04(-0.63%)
Apr 20, 2011
5.910
5.929
5.841
5.869
158,190
+0.01(+0.24%)
Apr 19, 2011
5.786
5.873
5.786
5.855
61,871
-0.00(-0.08%)
Apr 18, 2011
5.896
5.926
5.850
5.860
361,988
-0.18(-3.04%)
Apr 15, 2011
6.098
6.126
6.029
6.043
226,011
-0.06(-0.90%)
Apr 14, 2011
6.153
6.199
6.011
6.098
772,887
-0.06(-1.01%)
Apr 13, 2011
6.282
6.286
6.130
6.160
41,906
-0.13(-2.01%)
Apr 12, 2011
6.217
6.286
6.080
6.286
84,138
+0.01(+0.15%)
Apr 11, 2011
6.282
6.309
6.240
6.277
134,965
-0.02(-0.36%)
Apr 08, 2011
6.328
6.341
6.295
6.300
90,255
-0.02(-0.36%)
Apr 07, 2011
6.314
6.369
6.309
6.323
39,454
+0.00(+0.07%)
Apr 06, 2011
6.323
6.351
6.309
6.318
67,875
+0.00(+0.00%)
Apr 05, 2011
6.332
6.351
6.309
6.318
89,288
+0.00(+0.00%)
Apr 04, 2011
6.295
6.355
6.295
6.318
68,871
+0.01(+0.15%)
Apr 01, 2011
6.424
6.451
6.213
6.309
206,624
-0.05(-0.79%)
Mar 31, 2011
6.438
6.447
6.337
6.360
191,787
-0.08(-1.28%)
Mar 30, 2011
6.451
6.451
6.442
6.442
192,249
-0.03(-0.43%)
Mar 29, 2011
6.534
6.539
6.456
6.470
24,639
-0.12(-1.80%)
Mar 28, 2011
6.516
6.589
6.507
6.589
161,010
+0.07(+1.13%)
Mar 25, 2011
6.493
6.525
6.424
6.516
19,433
+0.07(+1.14%)
Mar 24, 2011
6.433
6.461
6.424
6.442
15,255
+0.02(+0.29%)
Mar 23, 2011
6.401
6.465
6.401
6.424
21,996
-0.02(-0.36%)
Mar 22, 2011
6.392
6.447
6.346
6.447
27,758
+0.02(+0.36%)
Mar 21, 2011
6.516
6.516
6.410
6.424
56,227
+0.05(+0.72%)
Mar 18, 2011
6.465
6.465
6.323
6.378
49,534
-0.05(-0.71%)
Mar 17, 2011
6.415
6.479
6.341
6.424
30,964
+0.09(+1.45%)
Mar 16, 2011
6.332
6.465
6.314
6.332
81,976
-0.06(-1.00%)
Mar 15, 2011
6.305
6.534
6.291
6.396
96,087
-0.14(-2.11%)
Mar 14, 2011
6.447
6.534
6.373
6.534
31,742
+0.00(+0.00%)
Mar 11, 2011
6.488
6.575
6.286
6.534
73,147
+0.02(+0.35%)
Mar 10, 2011
6.520
6.548
6.286
6.511
114,106
-0.10(-1.53%)
Mar 09, 2011
6.585
6.621
6.511
6.612
56,227
+0.00(+0.07%)
Mar 08, 2011
6.474
6.607
6.461
6.607
17,402
+0.18(+2.86%)
Mar 07, 2011
6.548
6.566
6.415
6.424
68,948
-0.05(-0.71%)
Mar 04, 2011
6.626
6.626
6.438
6.470
69,070
-0.12(-1.81%)
Mar 03, 2011
6.548
6.649
6.465
6.589
198,534
+0.08(+1.20%)
Mar 02, 2011
6.520
6.580
6.433
6.511
50,125
-0.02(-0.28%)
Mar 01, 2011
6.695
6.695
6.507
6.529
20,174
-0.17(-2.47%)
Feb 28, 2011
6.406
6.722
6.404
6.695
147,886
+0.25(+3.84%)
Feb 25, 2011
6.442
6.511
6.424
6.447
73,936
+0.02(+0.36%)
Feb 24, 2011
6.429
6.630
6.323
6.424
205,957
-0.00(-0.01%)
Feb 23, 2011
6.470
6.502
6.167
6.425
95,810
-0.07(-1.05%)
Feb 22, 2011
6.745
6.745
6.470
6.493
189,104
-0.26(-3.87%)
Feb 18, 2011
6.855
6.883
6.653
6.754
97,539
-0.13(-1.87%)
Feb 17, 2011
6.727
6.942
6.722
6.883
214,971
+0.16(+2.39%)
Feb 16, 2011
6.768
6.800
6.653
6.722
67,919
-0.07(-1.08%)
Feb 15, 2011
6.874
6.874
6.773
6.796
16,842
-0.08(-1.13%)
Feb 14, 2011
6.979
6.979
6.869
6.874
36,168
-0.12(-1.77%)
Feb 11, 2011
7.030
7.034
6.929
6.997
84,676
-0.00(-0.07%)
Feb 10, 2011
7.199
7.282
7.002
7.002
155,980
-0.22(-3.11%)
Feb 09, 2011
7.346
7.374
7.167
7.227
26,306
-0.17(-2.30%)
Feb 08, 2011
7.369
7.433
7.369
7.397
34,581
+0.03(+0.37%)
Feb 07, 2011
7.521
7.521
7.305
7.369
36,266
-0.17(-2.25%)
Feb 04, 2011
7.328
7.603
7.328
7.539
151,863
+0.21(+2.88%)
Feb 03, 2011
7.254
7.342
7.250
7.328
47,812
+0.03(+0.38%)
Feb 02, 2011
7.259
7.351
7.236
7.300
38,755
-0.05(-0.62%)
Feb 01, 2011
7.374
7.571
7.291
7.346
62,307
+0.05(+0.68%)
Jan 31, 2011
7.071
7.305
7.071
7.296
105,827
+0.21(+2.91%)
Jan 28, 2011
7.236
7.253
6.970
7.089
116,865
-0.16(-2.15%)
Jan 27, 2011
7.296
7.305
7.245
7.245
32,914
+0.00(+0.00%)
Jan 26, 2011
7.355
7.355
7.213
7.245
48,756
-0.05(-0.63%)
Jan 25, 2011
7.346
7.360
7.195
7.291
33,673
-0.12(-1.67%)
Jan 24, 2011
7.511
7.521
7.410
7.415
81,087
-0.09(-1.22%)
Jan 21, 2011
7.438
7.571
7.438
7.507
94,444
+0.06(+0.86%)
Jan 20, 2011
7.397
7.461
7.236
7.443
75,745
+0.06(+0.81%)
Jan 19, 2011
7.300
7.470
7.259
7.383
122,233
+0.12(+1.64%)
Jan 18, 2011
7.250
7.461
7.209
7.264
186,539
+0.00(+0.06%)
Jan 14, 2011
7.213
7.360
7.176
7.259
208,662
+0.04(+0.57%)
Jan 13, 2011
7.365
7.374
7.218
7.218
27,272
-0.12(-1.69%)
Jan 12, 2011
7.383
7.438
7.319
7.342
59,069
+0.00(+0.06%)
Jan 11, 2011
7.479
7.479
7.337
7.337
75,673
-0.06(-0.81%)
Jan 10, 2011
7.525
7.525
7.342
7.397
55,085
-0.13(-1.71%)
Jan 07, 2011
7.644
7.686
7.415
7.525
69,957
-0.17(-2.21%)
Jan 06, 2011
7.635
7.823
7.617
7.695
169,037
+0.11(+1.45%)
Jan 05, 2011
7.438
7.622
7.438
7.585
274,713
+0.08(+1.13%)
Jan 04, 2011
7.452
7.516
7.401
7.500
123,516
+0.04(+0.58%)
Jan 03, 2011
7.424
7.617
7.406
7.456
119,110
+0.07(+0.99%)
Dec 31, 2010
7.365
7.424
7.342
7.383
37,408
+0.02(+0.25%)
Dec 30, 2010
7.268
7.365
7.268
7.365
74,459
+0.11(+1.58%)
Dec 29, 2010
7.259
7.277
7.186
7.250
107,873
+0.06(+0.83%)
Dec 28, 2010
7.218
7.222
7.163
7.190
53,084
-0.04(-0.51%)
Dec 27, 2010
7.176
7.241
7.154
7.227
107,594
-0.01(-0.13%)
Dec 23, 2010
7.392
7.406
7.126
7.236
124,935
-0.21(-2.83%)
Dec 22, 2010
7.268
7.452
7.218
7.447
105,513
+0.18(+2.46%)
Dec 21, 2010
7.158
7.378
7.131
7.268
168,755
+0.23(+3.33%)
Dec 20, 2010
7.232
7.323
6.915
7.034
342,886
-0.19(-2.60%)
Dec 17, 2010
7.236
7.264
7.181
7.222
34,584
-0.02(-0.32%)
Dec 16, 2010
7.195
7.337
7.195
7.245
133,657
+0.01(+0.19%)
Dec 15, 2010
7.245
7.323
7.144
7.232
565,175
-0.07(-1.01%)
Dec 14, 2010
7.241
7.392
7.168
7.305
481,536
+0.06(+0.89%)
Dec 13, 2010
7.291
7.342
7.232
7.241
125,397
-0.10(-1.37%)
Dec 10, 2010
7.355
7.388
7.227
7.342
103,769
+0.02(+0.25%)
Dec 09, 2010
7.392
7.430
7.250
7.323
129,900
-0.02(-0.25%)
Dec 08, 2010
7.447
7.447
7.259
7.342
52,082
-0.13(-1.72%)
Dec 07, 2010
7.433
7.488
7.383
7.470
83,959
+0.01(+0.12%)
Dec 06, 2010
7.534
7.548
7.365
7.461
159,591
-0.07(-0.97%)
Dec 03, 2010
7.530
7.544
7.456
7.534
82,512
+0.00(+0.06%)
Dec 02, 2010
7.277
7.585
7.277
7.530
359,564
+0.18(+2.43%)
Dec 01, 2010
7.507
7.507
7.236
7.351
173,001
-0.01(-0.12%)
Nov 30, 2010
7.365
7.530
7.172
7.360
422,173
-0.02(-0.25%)
Nov 29, 2010
7.401
7.507
7.186
7.378
950,341
-0.04(-0.50%)
Nov 26, 2010
7.410
7.576
7.254
7.415
169,618
+0.09(+1.19%)
Nov 24, 2010
7.268
7.328
7.328
7.328
84,907
+0.13(+1.85%)
Nov 23, 2010
7.186
7.218
7.108
7.195
21,322
-0.07(-1.01%)
Nov 22, 2010
7.383
7.470
7.172
7.268
93,396
-0.05(-0.69%)
Nov 19, 2010
7.397
7.475
7.273
7.319
79,535
-0.06(-0.81%)
Nov 18, 2010
7.447
7.663
7.374
7.379
105,136
+0.12(+1.59%)
Nov 17, 2010
7.195
7.305
7.172
7.264
96,453
+0.05(+0.70%)
Nov 16, 2010
7.484
7.484
7.163
7.213
132,308
-0.31(-4.08%)
Nov 15, 2010
7.208
7.604
7.208
7.520
159,889
+0.32(+4.45%)
Nov 12, 2010
7.444
7.444
7.111
7.200
243,442
-0.37(-4.93%)
Nov 11, 2010
7.760
7.769
7.560
7.573
109,053
-0.18(-2.29%)
Nov 10, 2010
7.560
7.751
7.495
7.751
82,680
+0.21(+2.83%)
Nov 09, 2010
7.778
7.991
7.462
7.537
243,325
-0.26(-3.36%)
Nov 08, 2010
7.827
8.240
7.711
7.800
473,611
-0.01(-0.11%)
Nov 05, 2010
7.373
7.867
7.373
7.809
655,867
+0.40(+5.40%)
Nov 04, 2010
6.844
7.440
6.844
7.409
1,125,042
+0.59(+8.68%)
Nov 03, 2010
6.866
6.866
6.693
6.817
460,404
+0.04(+0.52%)
Nov 02, 2010
6.844
7.066
6.737
6.782
678,708
+0.01(+0.13%)
Nov 01, 2010
6.884
6.937
6.670
6.773
389,793
-0.04(-0.59%)
Oct 29, 2010
6.515
6.813
6.439
6.813
224,448
+0.24(+3.72%)
Oct 28, 2010
6.670
6.777
6.555
6.568
273,735
-0.10(-1.47%)
Oct 27, 2010
6.181
6.893
6.150
6.666
1,141,984
+0.29(+4.61%)
Oct 25, 2010
6.439
6.470
6.323
6.372
422,740
+0.02(+0.28%)
Oct 22, 2010
6.319
6.399
6.279
6.355
426,979
+0.00(+0.07%)
Oct 21, 2010
6.306
6.355
6.261
6.350
132,173
+0.02(+0.28%)
Oct 20, 2010
6.283
6.346
6.203
6.332
124,558
+0.08(+1.35%)
Oct 19, 2010
6.279
6.350
6.235
6.248
40,936
-0.11(-1.75%)
Oct 18, 2010
6.350
6.359
6.288
6.359
63,673
+0.00(+0.00%)
Oct 15, 2010
6.346
6.359
6.275
6.359
128,568
+0.07(+1.06%)
Oct 14, 2010
6.355
6.355
6.230
6.292
68,580
-0.05(-0.77%)
Oct 13, 2010
6.270
6.372
6.270
6.341
128,746
+0.12(+1.86%)
Oct 12, 2010
6.426
6.440
6.208
6.226
135,215
-0.21(-3.25%)
Oct 11, 2010
6.292
6.448
6.261
6.435
98,104
+0.11(+1.76%)
Oct 08, 2010
6.323
6.381
6.266
6.323
56,077
+0.04(+0.64%)
Oct 07, 2010
6.337
6.350
6.279
6.283
67,040
-0.05(-0.77%)
Oct 06, 2010
6.510
6.515
6.315
6.332
65,985
-0.20(-3.13%)
Oct 05, 2010
6.359
6.581
6.310
6.537
131,431
+0.19(+2.94%)
Oct 04, 2010
6.355
6.404
6.279
6.350
48,633
-0.04(-0.70%)
Oct 01, 2010
6.395
6.572
6.297
6.395
109,968
-0.18(-2.77%)
Sep 30, 2010
6.532
6.670
6.484
6.577
164,773
+0.09(+1.37%)
Sep 29, 2010
6.510
6.524
6.364
6.488
123,178
-0.08(-1.15%)
Sep 28, 2010
6.448
6.581
6.377
6.564
210,781
+0.13(+2.00%)
Sep 27, 2010
6.306
6.448
6.301
6.435
145,002
+0.13(+2.12%)
Sep 24, 2010
6.030
6.301
6.003
6.301
155,072
+0.26(+4.34%)
Sep 23, 2010
5.945
6.040
5.910
6.039
91,135
+0.02(+0.30%)
Sep 22, 2010
5.843
6.106
5.843
6.021
150,743
+0.14(+2.42%)
Sep 21, 2010
5.825
5.905
5.763
5.879
86,451
-0.02(-0.38%)
Sep 20, 2010
5.705
5.932
5.705
5.901
76,768
+0.16(+2.87%)
Sep 17, 2010
5.736
5.843
5.667
5.736
56,383
-0.02(-0.31%)
Sep 15, 2010
5.821
5.852
5.670
5.754
102,120
-0.12(-1.97%)
Sep 14, 2010
5.857
6.034
5.839
5.870
76,786
+0.01(+0.15%)
Sep 13, 2010
5.910
6.003
5.741
5.861
119,060
-0.05(-0.83%)
Sep 10, 2010
5.892
5.932
5.821
5.910
53,597
+0.02(+0.30%)
Sep 09, 2010
6.083
6.137
5.861
5.892
66,214
-0.06(-1.05%)
Sep 08, 2010
6.034
6.119
5.839
5.954
111,163
-0.04(-0.74%)
Sep 07, 2010
5.972
6.039
5.959
5.999
18,979
+0.01(+0.15%)
Sep 03, 2010
5.937
6.030
5.861
5.990
103,427
+0.11(+1.81%)
Sep 02, 2010
5.790
5.928
5.741
5.883
126,227
+0.08(+1.46%)
Sep 01, 2010
5.599
5.852
5.496
5.799
211,158
+0.23(+4.07%)
Aug 31, 2010
5.572
5.603
5.394
5.572
224
+0.06(+1.05%)
Aug 30, 2010
5.603
5.634
5.492
5.514
50,005
-0.07(-1.20%)
Aug 27, 2010
5.581
5.603
5.470
5.581
27,104
+0.10(+1.87%)
Aug 26, 2010
5.532
5.563
5.452
5.479
35,202
-0.04(-0.81%)
Aug 25, 2010
5.372
5.541
5.345
5.523
38,073
+0.07(+1.22%)
Aug 24, 2010
5.585
5.603
5.456
5.456
74,348
-0.21(-3.69%)
Aug 23, 2010
5.736
5.790
5.665
5.665
93,793
-0.04(-0.62%)
Aug 20, 2010
5.603
5.736
5.554
5.701
75,594
+0.10(+1.75%)
Aug 19, 2010
5.817
5.825
5.559
5.603
57,784
-0.20(-3.45%)
Aug 18, 2010
5.550
5.812
5.519
5.803
275,489
+0.29(+5.33%)
Aug 17, 2010
5.559
5.563
5.430
5.510
80,759
-0.03(-0.48%)
Aug 16, 2010
5.430
5.554
5.399
5.536
58,067
+0.07(+1.22%)
Aug 13, 2010
5.470
5.510
5.403
5.470
113,294
+0.03(+0.49%)
Aug 12, 2010
5.149
5.510
5.149
5.443
121,021
+0.19(+3.64%)
Aug 11, 2010
5.416
5.425
5.132
5.252
86,156
-0.21(-3.83%)
Aug 10, 2010
5.447
5.554
5.359
5.461
93,786
-0.00(-0.08%)
Aug 09, 2010
5.372
5.470
5.207
5.465
108,678
+0.10(+1.91%)
Aug 06, 2010
5.363
5.363
5.216
5.363
179,624
+0.04(+0.67%)
Aug 05, 2010
5.225
5.363
5.216
5.327
119,577
+0.10(+1.87%)
Aug 04, 2010
5.092
5.270
5.025
5.230
175,255
+0.14(+2.80%)
Aug 03, 2010
4.860
5.092
4.834
5.087
280,951
+0.20(+4.00%)
Aug 02, 2010
4.892
4.936
4.860
4.892
237,476
+0.02(+0.46%)
Jul 30, 2010
4.869
4.896
4.785
4.869
83,429
-0.01(-0.18%)
Jul 29, 2010
4.860
4.892
4.829
4.878
73,745
+0.08(+1.67%)
Jul 28, 2010
4.883
4.892
4.714
4.798
87,627
-0.09(-1.91%)
Jul 27, 2010
4.892
4.896
4.825
4.892
601,937
+0.00(+0.00%)
Jul 26, 2010
4.825
4.892
4.727
4.892
127,785
+0.03(+0.55%)
Jul 23, 2010
4.887
4.900
4.763
4.865
60,100
-0.01(-0.18%)
Jul 22, 2010
4.807
4.892
4.727
4.874
132,620
+0.12(+2.43%)
Jul 21, 2010
4.865
4.869
4.727
4.758
124,437
-0.11(-2.28%)
Jul 20, 2010
4.718
4.892
4.718
4.869
120,942
+0.18(+3.89%)
Jul 19, 2010
4.794
4.865
4.651
4.687
59,592
-0.10(-2.14%)
Jul 16, 2010
4.789
4.847
4.718
4.789
77,247
-0.04(-0.83%)
Jul 15, 2010
4.798
4.874
4.683
4.829
110,621
+0.00(+0.09%)
Jul 14, 2010
4.812
4.883
4.780
4.825
41,566
-0.03(-0.55%)
Jul 13, 2010
4.865
4.892
4.776
4.852
78,232
+0.03(+0.55%)
Jul 12, 2010
4.852
4.892
4.807
4.825
41,844
-0.07(-1.36%)
Jul 09, 2010
4.892
4.892
4.843
4.892
319,346
+0.03(+0.55%)
Jul 08, 2010
4.847
4.865
4.829
4.865
7,420
+0.08(+1.58%)
Jul 07, 2010
4.643
4.807
4.643
4.789
25,285
+0.14(+2.96%)
Jul 06, 2010
4.629
4.705
4.629
4.651
61,236
+0.02(+0.48%)
Jul 02, 2010
4.629
4.731
4.567
4.629
22,867
-0.01(-0.19%)
Jul 01, 2010
4.660
4.660
4.420
4.638
110,387
-0.00(-0.10%)
Jun 30, 2010
4.611
4.718
4.580
4.643
46,828
+0.05(+1.06%)
Jun 29, 2010
4.785
4.785
4.571
4.594
62,879
-0.16(-3.37%)
Jun 25, 2010
4.754
4.825
4.700
4.754
24,342
-0.03(-0.65%)
Jun 24, 2010
4.709
4.805
4.665
4.785
155,056
+0.02(+0.37%)
Jun 23, 2010
4.758
4.772
4.571
4.767
111,576
+0.05(+1.04%)
Jun 22, 2010
4.522
4.727
4.522
4.718
55,735
+0.17(+3.82%)
Jun 21, 2010
4.709
4.798
4.540
4.545
80,881
-0.14(-2.94%)
Jun 18, 2010
4.683
4.727
4.665
4.683
59,317
-0.04(-0.75%)
Jun 17, 2010
4.869
4.869
4.665
4.718
84,425
-0.16(-3.28%)
Jun 16, 2010
4.892
4.892
4.789
4.878
98,466
-0.01(-0.27%)
Jun 15, 2010
4.767
4.892
4.731
4.892
65,454
+0.09(+1.85%)
Jun 14, 2010
4.798
4.892
4.772
4.803
89,547
+0.00(+0.00%)
Jun 11, 2010
4.727
4.803
4.705
4.803
49,313
+0.00(+0.00%)
Jun 10, 2010
4.905
4.932
4.731
4.803
53,475
+0.04(+0.75%)
Jun 09, 2010
4.683
4.852
4.683
4.767
51,071
+0.06(+1.23%)
Jun 08, 2010
4.763
4.816
4.625
4.709
71,096
+0.00(+0.00%)
Jun 07, 2010
4.727
4.816
4.691
4.709
56,158
-0.06(-1.31%)
Jun 04, 2010
4.772
4.900
4.740
4.772
63,927
-0.13(-2.72%)
Jun 03, 2010
4.883
4.923
4.847
4.905
75,760
+0.00(+0.09%)
Jun 02, 2010
4.829
4.914
4.803
4.900
115,797
+0.06(+1.29%)
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.