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
)
9.860
-0.160 (-1.60%)
Streaming Delayed Price
Updated: 12:07 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
9.589
9.845
9.474
9.745
87,634
+0.16(+1.62%)
May 29, 2014
9.091
9.745
9.091
9.589
311,921
+0.50(+5.48%)
May 28, 2014
9.066
9.178
8.898
9.091
80,448
+0.06(+0.69%)
May 27, 2014
9.035
9.153
9.029
9.029
49,588
-0.04(-0.48%)
May 23, 2014
9.035
9.073
9.073
9.073
96,999
-0.03(-0.34%)
May 22, 2014
9.023
9.116
8.967
9.104
52,654
+0.14(+1.53%)
May 21, 2014
8.995
9.029
8.917
8.967
19,961
+0.00(+0.00%)
May 20, 2014
9.041
9.110
8.923
8.967
22,468
-0.19(-2.04%)
May 19, 2014
9.054
9.153
8.998
9.153
94,102
+0.11(+1.17%)
May 16, 2014
9.041
9.135
8.718
9.048
85,277
+0.04(+0.48%)
May 15, 2014
9.035
9.129
8.761
9.004
203,365
-0.09(-0.96%)
May 14, 2014
9.166
9.259
8.992
9.091
254,879
-0.05(-0.54%)
May 13, 2014
9.010
9.166
9.010
9.141
137,122
+0.09(+0.96%)
May 12, 2014
9.029
9.122
8.904
9.054
119,654
+0.00(+0.00%)
May 09, 2014
8.967
9.129
8.929
9.054
146,634
+0.04(+0.48%)
May 08, 2014
9.147
9.147
8.786
9.010
99,698
-0.15(-1.63%)
May 07, 2014
9.347
9.347
9.035
9.160
245,208
-0.16(-1.74%)
May 06, 2014
8.948
9.340
8.948
9.322
200,773
+0.31(+3.46%)
May 05, 2014
8.780
9.035
8.668
9.010
151,949
+0.26(+2.92%)
May 02, 2014
8.363
9.010
8.363
8.755
372,856
+0.39(+4.69%)
May 01, 2014
8.282
8.444
8.275
8.363
131,742
+0.09(+1.05%)
Apr 30, 2014
8.176
8.381
7.578
8.275
65,691
-0.06(-0.75%)
Apr 29, 2014
8.450
8.556
8.210
8.338
77,223
-0.01(-0.07%)
Apr 28, 2014
8.095
8.363
8.095
8.344
87,845
+0.21(+2.52%)
Apr 25, 2014
8.176
8.350
7.964
8.139
49,318
-0.11(-1.28%)
Apr 24, 2014
7.995
8.456
7.995
8.244
132,707
+0.16(+2.00%)
Apr 23, 2014
7.952
8.213
7.921
8.082
62,951
+0.14(+1.80%)
Apr 22, 2014
7.914
7.970
7.790
7.939
19,441
+0.06(+0.71%)
Apr 21, 2014
7.883
7.898
7.665
7.883
18,553
+0.02(+0.24%)
Apr 17, 2014
7.728
7.865
7.865
7.865
11,884
+0.08(+1.04%)
Apr 16, 2014
7.771
7.896
7.628
7.784
18,516
+0.01(+0.16%)
Apr 15, 2014
7.721
7.914
7.604
7.771
42,899
+0.03(+0.40%)
Apr 14, 2014
7.808
7.808
7.559
7.740
52,251
-0.07(-0.88%)
Apr 11, 2014
7.846
7.896
7.728
7.808
6,671
-0.07(-0.95%)
Apr 10, 2014
7.945
8.008
7.659
7.883
55,101
-0.07(-0.86%)
Apr 09, 2014
8.039
8.070
7.534
7.952
131,241
-0.14(-1.69%)
Apr 08, 2014
7.435
8.157
7.360
8.089
67,570
+0.57(+7.62%)
Apr 07, 2014
6.968
7.634
6.968
7.516
80,448
+0.52(+7.48%)
Apr 04, 2014
6.943
7.148
6.893
6.993
19,570
+0.08(+1.17%)
Apr 03, 2014
6.850
6.943
6.825
6.912
9,542
-0.01(-0.18%)
Apr 02, 2014
6.731
6.943
6.632
6.924
23,220
+0.26(+3.83%)
Apr 01, 2014
6.694
6.843
6.625
6.669
12,765
+0.08(+1.23%)
Mar 31, 2014
6.787
6.843
6.588
6.588
93,904
-0.20(-2.94%)
Mar 28, 2014
6.781
6.806
6.769
6.787
15,211
+0.01(+0.18%)
Mar 27, 2014
6.850
6.850
6.775
6.775
20,840
-0.11(-1.54%)
Mar 26, 2014
6.744
6.912
6.744
6.881
21,217
+0.11(+1.66%)
Mar 25, 2014
6.582
6.781
6.582
6.769
10,790
+0.18(+2.74%)
Mar 24, 2014
6.544
6.650
6.538
6.588
11,313
+0.04(+0.57%)
Mar 21, 2014
6.793
6.850
6.520
6.551
47,460
-0.27(-3.93%)
Mar 20, 2014
6.787
6.912
6.775
6.818
25,568
+0.00(+0.00%)
Mar 19, 2014
6.787
6.862
6.787
6.818
37,134
-0.01(-0.09%)
Mar 18, 2014
6.850
6.881
6.800
6.825
32,742
-0.02(-0.36%)
Mar 17, 2014
6.862
6.881
6.837
6.850
12,468
-0.02(-0.27%)
Mar 14, 2014
6.843
6.881
6.830
6.868
32,560
-0.01(-0.18%)
Mar 13, 2014
6.912
6.912
6.825
6.881
17,450
-0.03(-0.45%)
Mar 12, 2014
6.856
6.912
6.756
6.912
27,334
+0.06(+0.91%)
Mar 11, 2014
6.856
6.912
6.850
6.850
47,645
-0.02(-0.36%)
Mar 10, 2014
6.825
6.905
6.825
6.874
26,559
+0.02(+0.23%)
Mar 07, 2014
6.943
6.943
6.850
6.859
9,372
-0.03(-0.41%)
Mar 06, 2014
6.949
6.949
6.856
6.887
6,600
-0.01(-0.18%)
Mar 05, 2014
6.881
6.906
6.831
6.899
6,317
+0.02(+0.27%)
Mar 04, 2014
6.850
6.881
6.750
6.881
49,618
+0.19(+2.79%)
Mar 03, 2014
6.887
6.912
6.557
6.694
61,753
-0.24(-3.41%)
Feb 28, 2014
6.725
7.018
6.719
6.930
55,630
+0.21(+3.15%)
Feb 27, 2014
6.613
6.725
6.613
6.719
24,395
+0.06(+0.84%)
Feb 26, 2014
6.625
6.669
6.590
6.663
17,805
+0.02(+0.28%)
Feb 25, 2014
6.632
6.675
6.625
6.644
14,068
+0.04(+0.66%)
Feb 24, 2014
6.632
6.632
6.600
6.600
12,279
+0.01(+0.19%)
Feb 21, 2014
6.700
6.725
6.576
6.588
19,091
-0.09(-1.40%)
Feb 20, 2014
6.719
6.793
6.663
6.681
28,829
+0.01(+0.19%)
Feb 19, 2014
6.576
6.750
6.576
6.669
148,166
+0.12(+1.90%)
Feb 18, 2014
6.507
6.638
6.470
6.544
21,229
+0.03(+0.48%)
Feb 14, 2014
6.239
6.513
6.513
6.513
28,907
+0.31(+4.91%)
Feb 13, 2014
6.308
6.364
6.208
6.208
10,920
-0.09(-1.38%)
Feb 12, 2014
6.376
6.407
6.167
6.295
14,435
-0.01(-0.20%)
Feb 11, 2014
6.227
6.457
6.227
6.308
142,820
+0.06(+0.90%)
Feb 10, 2014
6.214
6.289
6.196
6.252
12,004
+0.02(+0.40%)
Feb 07, 2014
6.177
6.252
6.146
6.227
8,341
+0.08(+1.32%)
Feb 06, 2014
6.140
6.258
5.978
6.146
61,133
+0.06(+1.02%)
Feb 05, 2014
5.922
6.146
5.878
6.084
43,296
+0.17(+2.84%)
Feb 04, 2014
5.872
6.003
5.791
5.916
82,552
+0.06(+0.96%)
Feb 03, 2014
6.059
6.109
5.660
5.859
73,844
-0.20(-3.29%)
Jan 31, 2014
6.115
6.140
6.059
6.059
10,117
-0.07(-1.22%)
Jan 30, 2014
6.171
6.270
6.077
6.133
21,068
-0.02(-0.30%)
Jan 29, 2014
6.146
6.271
6.140
6.152
21,129
-0.07(-1.20%)
Jan 28, 2014
6.096
6.283
5.940
6.227
57,105
+0.14(+2.25%)
Jan 27, 2014
6.289
6.289
5.835
6.090
91,906
-0.20(-3.17%)
Jan 24, 2014
6.594
6.607
6.227
6.289
86,293
-0.31(-4.72%)
Jan 23, 2014
6.744
6.800
6.538
6.600
34,245
-0.15(-2.21%)
Jan 22, 2014
6.638
6.850
6.638
6.750
34,259
+0.11(+1.69%)
Jan 21, 2014
6.644
6.862
6.638
6.638
29,573
-0.01(-0.09%)
Jan 17, 2014
6.769
6.644
6.644
6.644
43,039
-0.17(-2.56%)
Jan 16, 2014
6.856
6.918
6.755
6.818
17,260
-0.01(-0.18%)
Jan 15, 2014
6.825
6.850
6.737
6.831
20,303
+0.06(+0.83%)
Jan 14, 2014
6.825
6.849
6.756
6.775
17,406
+0.02(+0.37%)
Jan 13, 2014
6.769
6.930
6.737
6.750
47,667
-0.02(-0.37%)
Jan 10, 2014
6.930
7.055
6.719
6.775
68,785
-0.23(-3.29%)
Jan 09, 2014
7.124
7.317
6.930
7.005
92,316
-0.07(-1.06%)
Jan 08, 2014
7.036
7.183
7.036
7.080
21,553
+0.01(+0.18%)
Jan 07, 2014
7.248
7.254
6.930
7.067
66,860
-0.06(-0.87%)
Jan 06, 2014
7.485
7.516
7.043
7.130
72,481
-0.38(-5.06%)
Jan 03, 2014
7.547
7.547
7.478
7.510
26,767
+0.01(+0.08%)
Jan 02, 2014
7.553
7.584
7.472
7.503
45,461
-0.04(-0.50%)
Dec 31, 2013
7.578
7.541
7.541
7.541
25,213
+0.03(+0.41%)
Dec 30, 2013
7.478
7.622
7.478
7.510
17,760
-0.03(-0.41%)
Dec 27, 2013
7.622
7.628
7.491
7.541
36,483
-0.02(-0.33%)
Dec 26, 2013
7.534
7.628
7.454
7.566
30,588
+0.03(+0.41%)
Dec 24, 2013
7.597
7.628
7.460
7.534
21,177
-0.07(-0.98%)
Dec 23, 2013
7.310
7.628
7.285
7.609
72,749
+0.26(+3.47%)
Dec 20, 2013
7.572
7.622
7.354
7.354
80,339
-0.18(-2.40%)
Dec 19, 2013
7.528
7.619
7.422
7.534
45,777
-0.01(-0.08%)
Dec 18, 2013
7.516
7.603
7.310
7.541
56,646
+0.07(+1.00%)
Dec 17, 2013
7.541
7.659
7.180
7.466
79,264
-0.11(-1.40%)
Dec 16, 2013
7.422
7.678
7.354
7.572
63,831
+0.19(+2.62%)
Dec 13, 2013
7.528
7.578
7.310
7.379
32,632
-0.12(-1.58%)
Dec 12, 2013
7.472
7.534
7.422
7.497
59,320
+0.02(+0.33%)
Dec 11, 2013
7.497
7.566
7.472
7.472
35,523
+0.00(+0.00%)
Dec 10, 2013
7.435
7.534
7.341
7.472
66,852
-0.04(-0.50%)
Dec 09, 2013
7.566
7.566
7.466
7.510
72,258
-0.03(-0.41%)
Dec 06, 2013
7.503
7.578
7.429
7.541
63,052
+0.09(+1.25%)
Dec 05, 2013
7.503
7.640
7.429
7.447
52,964
-0.08(-1.08%)
Dec 04, 2013
7.534
7.656
7.391
7.528
73,134
-0.02(-0.33%)
Dec 03, 2013
7.410
7.578
7.410
7.553
73,234
+0.12(+1.68%)
Dec 02, 2013
7.566
7.566
7.211
7.429
145,521
-0.15(-1.97%)
Nov 29, 2013
7.572
7.849
7.441
7.578
105,163
+0.11(+1.50%)
Nov 27, 2013
6.924
7.466
6.924
7.466
213,721
+0.39(+5.45%)
Nov 26, 2013
7.117
7.236
7.061
7.080
574,608
-0.11(-1.47%)
Nov 25, 2013
7.024
7.273
6.968
7.186
99,122
+0.09(+1.23%)
Nov 22, 2013
7.130
7.422
6.980
7.099
142,996
-0.14(-1.89%)
Nov 21, 2013
7.005
7.292
6.974
7.236
100,877
+0.19(+2.74%)
Nov 20, 2013
7.055
7.310
6.918
7.043
155,853
-0.01(-0.18%)
Nov 19, 2013
7.366
7.391
6.993
7.055
76,582
-0.24(-3.33%)
Nov 18, 2013
7.317
7.441
7.155
7.298
131,825
+0.14(+1.93%)
Nov 15, 2013
7.112
7.172
7.094
7.160
177,652
+0.08(+1.18%)
Nov 14, 2013
7.011
7.178
7.011
7.076
177,115
+0.03(+0.42%)
Nov 13, 2013
7.100
7.106
6.967
7.046
110,576
-0.02(-0.25%)
Nov 12, 2013
7.076
7.178
6.933
7.064
80,054
+0.04(+0.51%)
Nov 11, 2013
7.058
7.220
6.963
7.029
57,236
+0.05(+0.68%)
Nov 08, 2013
7.017
7.024
6.861
6.981
21,846
-0.01(-0.09%)
Nov 07, 2013
7.017
7.017
6.885
6.987
42,155
-0.02(-0.26%)
Nov 06, 2013
7.106
7.106
6.867
7.005
43,596
-0.07(-1.01%)
Nov 05, 2013
7.082
7.148
7.005
7.076
36,519
+0.01(+0.17%)
Nov 04, 2013
6.891
7.100
6.748
7.064
30,472
+0.26(+3.77%)
Nov 01, 2013
6.855
6.987
6.784
6.808
36,037
-0.03(-0.44%)
Oct 31, 2013
6.933
7.023
6.628
6.837
88,709
-0.04(-0.61%)
Oct 30, 2013
6.993
7.058
6.748
6.879
127,635
-0.13(-1.79%)
Oct 29, 2013
7.172
7.196
6.957
7.005
93,815
-0.15(-2.09%)
Oct 28, 2013
7.214
7.267
7.046
7.154
96,017
-0.11(-1.56%)
Oct 25, 2013
7.279
7.530
6.873
7.267
157,158
+0.03(+0.41%)
Oct 24, 2013
7.208
7.333
7.172
7.237
69,271
+0.08(+1.17%)
Oct 23, 2013
7.255
7.739
7.076
7.154
196,316
-0.10(-1.40%)
Oct 22, 2013
6.837
7.297
6.837
7.255
171,034
+0.15(+2.10%)
Oct 21, 2013
6.867
7.172
6.825
7.106
235,884
+0.18(+2.59%)
Oct 18, 2013
6.867
7.190
6.813
6.927
182,402
+0.01(+0.17%)
Oct 17, 2013
6.479
7.017
6.473
6.915
214,490
+0.44(+6.83%)
Oct 16, 2013
6.479
6.479
6.312
6.473
103,202
+0.01(+0.18%)
Oct 15, 2013
6.485
6.509
6.266
6.461
84,430
+0.00(+0.00%)
Oct 14, 2013
6.222
6.569
6.181
6.461
140,196
+0.19(+3.05%)
Oct 11, 2013
5.936
6.294
5.936
6.270
142,241
+0.30(+5.00%)
Oct 10, 2013
5.864
6.216
5.810
5.972
133,551
+0.18(+3.09%)
Oct 09, 2013
5.625
5.966
5.625
5.792
115,002
+0.17(+2.97%)
Oct 08, 2013
5.589
5.625
5.436
5.625
116,470
+0.05(+0.86%)
Oct 07, 2013
5.536
5.595
5.512
5.577
49,772
+0.07(+1.19%)
Oct 04, 2013
5.452
5.554
5.422
5.512
37,760
+0.10(+1.88%)
Oct 03, 2013
5.422
5.422
5.321
5.410
15,357
+0.00(+0.00%)
Oct 02, 2013
5.500
5.500
5.404
5.410
26,614
-0.08(-1.52%)
Oct 01, 2013
5.333
5.524
5.299
5.494
62,746
+0.17(+3.14%)
Sep 30, 2013
5.213
5.345
5.213
5.327
62,185
+0.06(+1.13%)
Sep 27, 2013
5.213
5.309
5.195
5.267
38,251
+0.06(+1.15%)
Sep 26, 2013
5.231
5.231
5.189
5.207
28,396
-0.01(-0.23%)
Sep 25, 2013
5.118
5.231
5.118
5.219
103,202
+0.15(+2.94%)
Sep 24, 2013
5.159
5.159
4.932
5.070
51,385
-0.07(-1.39%)
Sep 23, 2013
4.986
5.159
4.968
5.141
43,657
+0.17(+3.49%)
Sep 20, 2013
5.201
5.201
4.968
4.968
43,153
-0.25(-4.81%)
Sep 19, 2013
5.237
5.240
5.118
5.219
53,572
+0.05(+0.92%)
Sep 18, 2013
5.112
5.255
5.057
5.171
66,954
+0.11(+2.24%)
Sep 17, 2013
5.106
5.118
5.022
5.058
23,153
-0.02(-0.47%)
Sep 16, 2013
4.956
5.106
4.861
5.082
117,497
+0.22(+4.55%)
Sep 13, 2013
4.873
4.891
4.790
4.861
70,425
+0.02(+0.37%)
Sep 12, 2013
4.932
4.956
4.825
4.843
58,254
-0.05(-0.98%)
Sep 11, 2013
4.807
4.950
4.759
4.891
66,346
+0.11(+2.25%)
Sep 10, 2013
4.568
4.783
4.526
4.783
130,003
+0.29(+6.52%)
Sep 09, 2013
4.544
4.604
4.467
4.491
220,102
-0.04(-0.79%)
Sep 06, 2013
4.449
4.598
4.449
4.526
293,341
+0.15(+3.41%)
Sep 05, 2013
4.956
4.956
4.377
4.377
674,891
-0.57(-11.47%)
Sep 04, 2013
5.067
5.067
4.897
4.944
97,685
-0.10(-2.01%)
Sep 03, 2013
5.118
5.118
4.974
5.046
398,920
+0.02(+0.36%)
Aug 30, 2013
5.034
5.034
4.991
5.028
24,750
-0.05(-1.06%)
Aug 29, 2013
5.094
5.123
5.076
5.082
15,448
-0.03(-0.58%)
Aug 28, 2013
5.022
5.112
5.022
5.112
32,589
+0.09(+1.78%)
Aug 27, 2013
5.028
5.046
4.968
5.022
32,335
-0.08(-1.52%)
Aug 26, 2013
5.088
5.106
4.927
5.100
80,453
-0.02(-0.47%)
Aug 23, 2013
5.153
5.153
5.046
5.124
15,123
-0.05(-0.92%)
Aug 22, 2013
5.076
5.225
5.028
5.171
52,294
+0.10(+1.88%)
Aug 21, 2013
5.070
5.118
5.010
5.076
33,601
+0.01(+0.12%)
Aug 20, 2013
5.124
5.159
5.046
5.070
24,978
-0.10(-1.85%)
Aug 19, 2013
5.016
5.165
4.980
5.165
541,696
+0.17(+3.47%)
Aug 16, 2013
5.225
5.225
4.950
4.992
57,460
-0.20(-3.91%)
Aug 15, 2013
5.118
5.201
4.968
5.195
53,445
+0.06(+1.16%)
Aug 14, 2013
5.046
5.207
5.004
5.136
66,865
+0.08(+1.53%)
Aug 13, 2013
4.950
5.108
4.950
5.058
66,900
+0.11(+2.29%)
Aug 12, 2013
4.861
4.998
4.861
4.944
19,814
+0.05(+1.10%)
Aug 09, 2013
4.771
4.891
4.747
4.891
14,604
+0.12(+2.50%)
Aug 08, 2013
4.729
4.819
4.718
4.771
26,892
+0.08(+1.78%)
Aug 07, 2013
4.735
4.801
4.616
4.688
72,090
-0.06(-1.26%)
Aug 06, 2013
4.712
4.816
4.712
4.747
38,075
+0.05(+1.02%)
Aug 05, 2013
4.688
4.807
4.640
4.700
25,743
-0.08(-1.75%)
Aug 02, 2013
4.712
4.783
4.628
4.783
35,295
+0.08(+1.65%)
Aug 01, 2013
4.652
4.718
4.652
4.706
14,165
+0.06(+1.29%)
Jul 31, 2013
4.658
4.679
4.604
4.646
32,311
+0.02(+0.52%)
Jul 30, 2013
4.646
4.700
4.622
4.622
25,859
-0.02(-0.39%)
Jul 29, 2013
4.634
4.723
4.634
4.640
57,648
-0.05(-1.15%)
Jul 26, 2013
4.700
4.783
4.694
4.694
14,572
+0.01(+0.13%)
Jul 25, 2013
4.753
4.783
4.682
4.688
73,781
-0.09(-1.88%)
Jul 24, 2013
4.759
4.819
4.741
4.777
19,551
+0.01(+0.25%)
Jul 23, 2013
4.777
4.807
4.741
4.765
41,933
-0.01(-0.25%)
Jul 22, 2013
4.676
4.801
4.616
4.777
56,878
+0.13(+2.83%)
Jul 19, 2013
4.658
4.658
4.580
4.646
48,902
+0.03(+0.65%)
Jul 18, 2013
4.485
4.616
4.485
4.616
67,262
+0.11(+2.38%)
Jul 17, 2013
4.491
4.556
4.473
4.509
42,885
+0.02(+0.53%)
Jul 16, 2013
4.419
4.526
4.419
4.485
53,321
-0.01(-0.13%)
Jul 15, 2013
4.503
4.544
4.464
4.491
29,416
-0.01(-0.27%)
Jul 12, 2013
4.509
4.544
4.497
4.503
18,228
+0.01(+0.13%)
Jul 11, 2013
4.455
4.503
4.383
4.497
63,703
+0.10(+2.17%)
Jul 10, 2013
4.353
4.401
4.300
4.401
44,409
+0.05(+1.24%)
Jul 09, 2013
4.252
4.389
4.347
4.347
73,656
+0.00(+0.00%)
Jul 08, 2013
4.419
4.419
4.204
4.347
95,992
-0.04(-0.95%)
Jul 05, 2013
4.407
4.407
4.329
4.389
58,390
-0.03(-0.68%)
Jul 03, 2013
4.383
4.443
4.300
4.419
29,565
+0.02(+0.54%)
Jul 02, 2013
4.473
4.497
4.366
4.395
45,807
-0.08(-1.87%)
Jul 01, 2013
4.491
4.499
4.473
4.479
43,985
+0.04(+0.94%)
Jun 28, 2013
4.443
4.473
4.413
4.437
77,363
-0.01(-0.13%)
Jun 27, 2013
4.425
4.497
4.407
4.443
114,985
+0.10(+2.20%)
Jun 26, 2013
4.419
4.419
4.287
4.347
89,707
-0.08(-1.75%)
Jun 25, 2013
4.216
4.461
4.210
4.425
81,829
+0.24(+5.86%)
Jun 24, 2013
4.300
4.329
4.102
4.180
257,230
-0.20(-4.50%)
Jun 21, 2013
4.685
4.864
4.252
4.377
2,627,722
+0.17(+3.97%)
Jun 20, 2013
4.305
4.305
4.180
4.210
425,538
-0.12(-2.76%)
Jun 19, 2013
4.718
4.718
4.329
4.329
452,389
-0.17(-3.72%)
Jun 18, 2013
4.526
4.634
4.407
4.497
381,590
-0.06(-1.31%)
Jun 17, 2013
4.526
4.604
4.520
4.556
298,062
+0.02(+0.53%)
Jun 14, 2013
4.932
4.950
4.479
4.532
432,990
-0.38(-7.66%)
Jun 13, 2013
5.094
5.094
4.783
4.909
244,089
-0.20(-3.86%)
Jun 12, 2013
5.261
5.285
5.014
5.106
267,433
-0.14(-2.73%)
Jun 11, 2013
5.303
5.422
5.195
5.249
106,647
-0.14(-2.55%)
Jun 10, 2013
5.321
5.386
5.315
5.386
50,353
+0.05(+0.89%)
Jun 07, 2013
5.428
5.428
5.225
5.339
62,416
-0.10(-1.76%)
Jun 06, 2013
5.398
5.434
5.356
5.434
49,166
+0.02(+0.44%)
Jun 05, 2013
5.350
5.434
5.273
5.410
83,342
-0.02(-0.44%)
Jun 04, 2013
5.577
5.583
5.404
5.434
26,401
-0.14(-2.57%)
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.