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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
51.87
-0.64 (-1.22%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
0.8030
0.8040
0.7691
0.7711
25,983,878
-0.02(-2.26%)
May 23, 2011
0.8122
0.8122
0.7879
0.7890
25,690,368
-0.05(-6.15%)
May 20, 2011
0.8503
0.8560
0.8276
0.8406
11,886,563
-0.01(-0.92%)
May 19, 2011
0.8596
0.8600
0.8253
0.8485
22,750,718
-0.02(-2.49%)
May 18, 2011
0.8331
0.8782
0.8323
0.8702
19,488,560
+0.05(+5.64%)
May 17, 2011
0.8453
0.8460
0.7999
0.8237
38,844,864
-0.03(-3.62%)
May 16, 2011
0.8900
0.9120
0.8514
0.8546
25,074,154
-0.04(-4.24%)
May 13, 2011
0.9235
0.9306
0.8897
0.8925
17,868,142
-0.04(-3.88%)
May 12, 2011
0.8791
0.9369
0.8762
0.9285
27,374,116
+0.04(+4.10%)
May 11, 2011
0.9165
0.9271
0.8745
0.8919
19,631,542
-0.02(-2.29%)
May 10, 2011
0.9138
0.9212
0.8974
0.9128
21,069,246
+0.01(+1.30%)
May 09, 2011
0.9089
0.9092
0.8829
0.9011
20,270,580
-0.01(-0.86%)
May 06, 2011
0.9228
0.9392
0.8978
0.9089
44,310,168
+0.02(+2.20%)
May 05, 2011
0.8689
0.9158
0.8636
0.8894
45,542,140
+0.01(+0.61%)
May 04, 2011
0.9048
0.9054
0.8519
0.8840
21,815,506
+0.00(+0.17%)
May 03, 2011
0.9074
0.9114
0.8645
0.8825
35,862,624
-0.03(-3.69%)
May 02, 2011
0.9163
0.9177
0.9105
0.9163
22,758,002
-0.03(-3.12%)
Apr 29, 2011
0.9271
0.9500
0.9268
0.9458
13,581,365
+0.01(+1.47%)
Apr 28, 2011
0.9414
0.9509
0.9131
0.9321
28,124,016
-0.02(-1.99%)
Apr 27, 2011
0.9412
0.9543
0.9160
0.9511
28,811,560
-0.00(-0.02%)
Apr 26, 2011
0.9092
0.9535
0.9085
0.9512
33,450,434
+0.04(+4.81%)
Apr 25, 2011
0.9197
0.9211
0.8962
0.9075
14,662,683
+0.00(+0.29%)
Apr 21, 2011
0.9266
0.9266
0.8932
0.9049
24,357,286
-0.00(-0.27%)
Apr 20, 2011
0.8765
0.9074
0.8705
0.9074
57,281,496
+0.10(+12.81%)
Apr 19, 2011
0.7899
0.8059
0.7843
0.8043
24,115,662
+0.01(+1.20%)
Apr 18, 2011
0.8096
0.8143
0.7748
0.7948
31,744,838
-0.04(-5.35%)
Apr 15, 2011
0.8179
0.8463
0.8051
0.8397
18,701,922
+0.02(+1.98%)
Apr 14, 2011
0.8043
0.8246
0.7871
0.8234
19,583,686
+0.00(+0.21%)
Apr 13, 2011
0.8313
0.8379
0.8062
0.8217
36,825,536
+0.01(+0.85%)
Apr 12, 2011
0.8459
0.8459
0.8014
0.8148
33,921,192
-0.05(-6.13%)
Apr 11, 2011
0.8985
0.8985
0.8608
0.8680
20,144,762
-0.02(-2.69%)
Apr 08, 2011
0.9301
0.9381
0.8786
0.8920
22,213,050
-0.02(-2.46%)
Apr 07, 2011
0.9281
0.9281
0.8859
0.9145
21,708,544
-0.01(-1.46%)
Apr 06, 2011
0.9112
0.9292
0.9007
0.9280
32,518,406
+0.04(+4.90%)
Apr 05, 2011
0.8689
0.9054
0.8680
0.8846
47,981,772
+0.05(+6.52%)
Apr 04, 2011
0.8571
0.8649
0.8150
0.8305
29,319,058
-0.02(-2.58%)
Apr 01, 2011
0.9029
0.9029
0.8431
0.8525
36,790,228
-0.03(-3.50%)
Mar 31, 2011
0.8995
0.9109
0.8728
0.8834
22,710,404
-0.02(-2.54%)
Mar 30, 2011
0.9248
0.9303
0.8854
0.9065
32,305,004
+0.00(+0.32%)
Mar 29, 2011
0.8760
0.9037
0.8522
0.9035
32,473,410
+0.02(+2.75%)
Mar 28, 2011
0.8889
0.9015
0.8752
0.8794
24,729,862
+0.00(+0.47%)
Mar 25, 2011
0.8908
0.9045
0.8737
0.8752
34,194,156
-0.01(-0.84%)
Mar 24, 2011
0.8509
0.8883
0.8387
0.8826
48,411,176
+0.06(+7.37%)
Mar 23, 2011
0.7948
0.8266
0.7751
0.8220
27,332,372
+0.02(+2.71%)
Mar 22, 2011
0.8253
0.8253
0.7960
0.8003
26,177,060
-0.02(-2.35%)
Mar 21, 2011
0.8306
0.8323
0.8148
0.8196
42,836,832
+0.04(+5.17%)
Mar 18, 2011
0.8102
0.8102
0.7697
0.7793
34,998,608
+0.01(+1.00%)
Mar 17, 2011
0.7773
0.7993
0.7631
0.7716
40,690,192
+0.03(+3.66%)
Mar 16, 2011
0.7983
0.8231
0.7276
0.7444
38,210,116
-0.05(-6.46%)
Mar 15, 2011
0.7767
0.8123
0.7730
0.7957
43,182,812
-0.03(-3.63%)
Mar 14, 2011
0.8254
0.8578
0.8097
0.8257
40,603,128
-0.00(-0.41%)
Mar 11, 2011
0.7922
0.8374
0.7907
0.8291
40,840,912
+0.02(+2.67%)
Mar 10, 2011
0.8302
0.8459
0.8031
0.8076
65,966,108
-0.07(-7.57%)
Mar 09, 2011
0.9423
0.9423
0.8685
0.8737
72,439,840
-0.09(-8.91%)
Mar 08, 2011
0.9621
0.9883
0.9298
0.9592
28,830,222
+0.01(+0.53%)
Mar 07, 2011
1.042
1.056
0.9238
0.9542
54,678,400
-0.09(-8.28%)
Mar 04, 2011
1.066
1.075
1.019
1.040
34,150,852
-0.03(-3.14%)
Mar 03, 2011
1.052
1.083
1.050
1.074
36,273,824
+0.06(+5.80%)
Mar 02, 2011
0.9721
1.051
0.9718
1.015
55,913,560
+0.04(+4.27%)
Mar 01, 2011
1.049
1.056
0.9715
0.9737
40,960,424
-0.06(-5.97%)
Feb 28, 2011
1.090
1.090
1.001
1.035
41,858,704
-0.03(-3.02%)
Feb 25, 2011
1.025
1.070
1.022
1.068
41,334,820
+0.08(+7.56%)
Feb 24, 2011
0.9588
0.9990
0.9368
0.9927
44,655,500
+0.05(+4.94%)
Feb 23, 2011
1.010
1.010
0.9058
0.9460
38,841,480
-0.05(-5.37%)
Feb 22, 2011
1.076
1.084
0.9920
0.9997
44,227,132
-0.14(-11.91%)
Feb 18, 2011
1.159
1.159
1.123
1.135
14,593,304
-0.01(-1.15%)
Feb 17, 2011
1.093
1.153
1.084
1.148
16,519,974
+0.05(+4.41%)
Feb 16, 2011
1.089
1.109
1.075
1.100
11,005,058
+0.03(+3.16%)
Feb 15, 2011
1.095
1.097
1.052
1.066
15,608,884
-0.03(-2.86%)
Feb 14, 2011
1.085
1.122
1.081
1.097
16,641,371
+0.02(+2.28%)
Feb 11, 2011
1.042
1.084
1.025
1.073
9,137,428
+0.02(+2.29%)
Feb 10, 2011
1.006
1.051
0.9954
1.049
13,371,603
+0.01(+0.86%)
Feb 09, 2011
1.046
1.062
1.027
1.040
13,273,875
-0.02(-1.90%)
Feb 08, 2011
1.063
1.069
1.035
1.060
8,984,236
-0.00(-0.23%)
Feb 07, 2011
1.085
1.100
1.052
1.063
22,867,044
-0.01(-1.03%)
Feb 04, 2011
1.023
1.076
1.018
1.074
18,277,002
+0.06(+5.92%)
Feb 03, 2011
1.013
1.020
0.9824
1.014
11,316,774
+0.00(+0.11%)
Feb 02, 2011
0.9847
1.026
0.9754
1.013
19,960,554
+0.02(+1.70%)
Feb 01, 2011
0.9560
1.009
0.9544
0.9957
24,114,232
+0.07(+7.24%)
Jan 31, 2011
0.9258
0.9417
0.8920
0.9285
13,257,425
+0.01(+1.14%)
Jan 28, 2011
1.019
1.019
0.8952
0.9180
39,192,600
-0.08(-8.10%)
Jan 27, 2011
0.9657
1.004
0.9657
0.9989
21,515,754
+0.05(+5.52%)
Jan 26, 2011
0.9397
0.9518
0.9134
0.9466
17,763,652
+0.03(+2.78%)
Jan 25, 2011
0.9286
0.9392
0.8991
0.9210
14,113,766
-0.02(-2.10%)
Jan 24, 2011
0.8871
0.9428
0.8859
0.9408
14,071,631
+0.06(+7.22%)
Jan 21, 2011
0.9228
0.9251
0.8743
0.8774
13,626,035
-0.02(-1.72%)
Jan 20, 2011
0.9085
0.9085
0.8586
0.8928
20,284,624
-0.03(-3.64%)
Jan 19, 2011
0.9712
0.9757
0.9197
0.9265
15,988,939
-0.07(-6.97%)
Jan 18, 2011
0.9966
1.008
0.9806
0.9958
14,999,107
-0.01(-1.17%)
Jan 14, 2011
0.9449
1.008
0.9412
1.008
19,560,734
+0.08(+8.17%)
Jan 13, 2011
0.9328
0.9466
0.9134
0.9316
9,154,659
-0.00(-0.03%)
Jan 12, 2011
0.8995
0.9320
0.8832
0.9318
10,505,949
+0.05(+5.61%)
Jan 11, 2011
0.8874
0.8874
0.8631
0.8823
10,836,001
+0.01(+1.12%)
Jan 10, 2011
0.8413
0.8774
0.8305
0.8726
10,790,355
+0.03(+3.14%)
Jan 07, 2011
0.8459
0.8576
0.8073
0.8460
23,772,086
+0.01(+0.66%)
Jan 06, 2011
0.8033
0.8424
0.8033
0.8405
10,626,175
+0.04(+5.54%)
Jan 05, 2011
0.7774
0.8023
0.7697
0.7963
4,853,056
+0.01(+0.97%)
Jan 04, 2011
0.7933
0.8048
0.7640
0.7887
10,941,467
+0.00(+0.33%)
Jan 03, 2011
0.7839
0.8113
0.7770
0.7860
12,616,371
+0.02(+2.24%)
Dec 31, 2010
0.7653
0.7730
0.7567
0.7688
6,523,929
-0.00(-0.32%)
Dec 30, 2010
0.7645
0.7746
0.7605
0.7713
4,038,263
+0.01(+0.88%)
Dec 29, 2010
0.7645
0.7682
0.7547
0.7645
3,639,743
+0.00(+0.40%)
Dec 28, 2010
0.7690
0.7765
0.7524
0.7614
6,699,098
-0.01(-1.28%)
Dec 27, 2010
0.7547
0.7754
0.7405
0.7713
7,977,043
+0.00(+0.30%)
Dec 23, 2010
0.7620
0.7757
0.7620
0.7690
4,502,326
-0.01(-0.83%)
Dec 22, 2010
0.7628
0.7767
0.7502
0.7754
11,341,288
+0.00(+0.10%)
Dec 21, 2010
0.7684
0.7822
0.7645
0.7747
8,473,357
+0.02(+2.11%)
Dec 20, 2010
0.7640
0.7727
0.7488
0.7587
26,023,412
-0.01(-1.14%)
Dec 17, 2010
0.7557
0.7720
0.7533
0.7674
5,709,722
+0.02(+2.04%)
Dec 16, 2010
0.7453
0.7584
0.7310
0.7521
6,400,712
+0.01(+1.77%)
Dec 15, 2010
0.7568
0.7697
0.7351
0.7390
15,141,245
-0.02(-3.11%)
Dec 14, 2010
0.7825
0.7862
0.7551
0.7627
11,951,650
-0.02(-2.55%)
Dec 13, 2010
0.8137
0.8137
0.7767
0.7827
9,746,815
-0.01(-1.86%)
Dec 10, 2010
0.7983
0.8054
0.7870
0.7975
7,990,698
+0.00(+0.26%)
Dec 09, 2010
0.8034
0.8086
0.7879
0.7954
7,766,111
+0.01(+0.72%)
Dec 08, 2010
0.7770
0.7923
0.7628
0.7897
9,109,274
+0.02(+2.74%)
Dec 07, 2010
0.7945
0.8039
0.7677
0.7687
24,209,424
-0.00(-0.20%)
Dec 06, 2010
0.7768
0.7768
0.7505
0.7702
12,792,581
-0.00(-0.52%)
Dec 03, 2010
0.7519
0.7780
0.7459
0.7742
11,727,844
+0.01(+1.44%)
Dec 02, 2010
0.7267
0.7644
0.7242
0.7632
14,694,153
+0.04(+5.62%)
Dec 01, 2010
0.6919
0.7247
0.6919
0.7226
17,629,446
+0.06(+9.59%)
Nov 30, 2010
0.6638
0.6698
0.6527
0.6593
15,881,977
-0.03(-3.71%)
Nov 29, 2010
0.6779
0.6885
0.6587
0.6847
13,387,079
-0.00(-0.69%)
Nov 26, 2010
0.6907
0.6998
0.6813
0.6895
6,908,340
-0.01(-1.67%)
Nov 24, 2010
0.6633
0.7011
0.7011
0.7011
26,231,352
+0.05(+8.01%)
Nov 23, 2010
0.6461
0.6635
0.6419
0.6492
23,916,956
-0.02(-2.67%)
Nov 22, 2010
0.6450
0.6684
0.6393
0.6670
34,747,948
+0.02(+3.71%)
Nov 19, 2010
0.6093
0.6478
0.6093
0.6432
10,466,480
+0.03(+4.86%)
Nov 18, 2010
0.6053
0.6209
0.5809
0.6133
11,394,086
+0.03(+5.59%)
Nov 17, 2010
0.5804
0.6012
0.5738
0.5809
8,438,765
-0.00(-0.29%)
Nov 16, 2010
0.5935
0.6127
0.5733
0.5826
17,701,362
-0.03(-4.25%)
Nov 15, 2010
0.6361
0.6412
0.6084
0.6084
15,406,861
-0.01(-2.22%)
Nov 12, 2010
0.6190
0.6527
0.6041
0.6222
17,500,768
-0.00(-0.25%)
Nov 11, 2010
0.5970
0.6306
0.5735
0.6238
26,622,070
-0.02(-3.50%)
Nov 10, 2010
0.6450
0.6481
0.6210
0.6464
15,379,421
+0.00(+0.12%)
Nov 09, 2010
0.6712
0.6732
0.6386
0.6456
15,980,616
-0.03(-3.80%)
Nov 08, 2010
0.6665
0.6842
0.6592
0.6712
18,889,316
+0.00(+0.14%)
Nov 05, 2010
0.6632
0.6798
0.6545
0.6702
19,675,888
+0.01(+2.08%)
Nov 04, 2010
0.6178
0.6587
0.6178
0.6565
20,243,010
+0.06(+9.18%)
Nov 03, 2010
0.5880
0.6013
0.5740
0.6013
19,898,914
+0.02(+3.30%)
Nov 02, 2010
0.5815
0.5909
0.5736
0.5821
12,429,433
+0.01(+1.94%)
Nov 01, 2010
0.5810
0.5886
0.5573
0.5710
21,190,058
-0.01(-1.01%)
Oct 29, 2010
0.5617
0.5813
0.5607
0.5769
11,726,414
+0.01(+1.87%)
Oct 28, 2010
0.5664
0.5698
0.5454
0.5663
15,096,120
+0.00(+0.25%)
Oct 27, 2010
0.5192
0.5657
0.5191
0.5649
21,273,872
+0.04(+7.81%)
Oct 25, 2010
0.5152
0.5327
0.5152
0.5240
13,449,435
+0.02(+3.29%)
Oct 22, 2010
0.4789
0.5097
0.4789
0.5073
32,322,690
+0.03(+5.92%)
Oct 21, 2010
0.4886
0.4911
0.4654
0.4789
23,906,486
-0.01(-1.49%)
Oct 20, 2010
0.4786
0.4935
0.4691
0.4861
26,416,860
+0.01(+1.67%)
Oct 19, 2010
0.4834
0.5041
0.4625
0.4781
41,004,896
-0.02(-4.19%)
Oct 18, 2010
0.5083
0.5083
0.4866
0.4991
23,059,248
-0.01(-2.32%)
Oct 15, 2010
0.5100
0.5152
0.4879
0.5109
24,244,602
+0.01(+2.28%)
Oct 14, 2010
0.5046
0.5138
0.4908
0.4995
20,956,498
-0.00(-0.82%)
Oct 13, 2010
0.5061
0.5114
0.4897
0.5037
29,675,314
+0.00(+0.46%)
Oct 12, 2010
0.4848
0.5075
0.4761
0.5014
19,864,062
+0.01(+2.13%)
Oct 11, 2010
0.4821
0.5051
0.4821
0.4909
22,075,074
+0.01(+1.82%)
Oct 08, 2010
0.4821
0.4843
0.4483
0.4821
31,799,912
+0.02(+3.26%)
Oct 07, 2010
0.4657
0.4735
0.4506
0.4669
22,577,564
+0.00(+0.03%)
Oct 06, 2010
0.4829
0.4837
0.4498
0.4668
24,051,226
-0.02(-3.44%)
Oct 05, 2010
0.4645
0.4877
0.4645
0.4834
26,243,252
+0.03(+6.25%)
Oct 04, 2010
0.4715
0.4718
0.4391
0.4549
27,450,192
-0.02(-4.09%)
Oct 01, 2010
0.4743
0.4941
0.4634
0.4743
26,303,982
-0.01(-1.06%)
Sep 30, 2010
0.4977
0.5075
0.4658
0.4794
39,439,620
-0.01(-2.17%)
Sep 29, 2010
0.4706
0.5008
0.4706
0.4900
34,344,228
+0.01(+2.21%)
Sep 28, 2010
0.4635
0.4820
0.4446
0.4794
27,568,598
+0.02(+4.66%)
Sep 27, 2010
0.4695
0.4708
0.4526
0.4580
22,167,990
-0.01(-1.71%)
Sep 24, 2010
0.4352
0.4685
0.4352
0.4660
27,385,236
+0.05(+11.89%)
Sep 23, 2010
0.3972
0.4377
0.3896
0.4165
22,918,540
+0.01(+1.94%)
Sep 22, 2010
0.4208
0.4249
0.3991
0.4086
27,437,642
-0.02(-4.17%)
Sep 21, 2010
0.4277
0.4375
0.4223
0.4263
13,004
-0.00(-0.68%)
Sep 20, 2010
0.4243
0.4318
0.4114
0.4292
42,466,336
+0.01(+1.20%)
Sep 17, 2010
0.4242
0.4319
0.4175
0.4242
15,624,100
+0.01(+2.19%)
Sep 15, 2010
0.4097
0.4160
0.3982
0.4151
22,103,878
-0.00(-0.77%)
Sep 14, 2010
0.3952
0.4260
0.3842
0.4183
32,443,500
+0.02(+4.90%)
Sep 13, 2010
0.3737
0.3997
0.3733
0.3988
37,022,228
+0.04(+9.92%)
Sep 10, 2010
0.3742
0.3789
0.3467
0.3628
54,794,464
-0.01(-3.91%)
Sep 09, 2010
0.3902
0.3911
0.3731
0.3776
17,915,088
+0.00(+0.41%)
Sep 08, 2010
0.3840
0.3865
0.3653
0.3760
59,790,568
-0.01(-1.65%)
Sep 07, 2010
0.4006
0.4037
0.3783
0.3823
26,591,054
-0.02(-5.40%)
Sep 03, 2010
0.4026
0.4129
0.3845
0.4042
43,315,848
+0.02(+4.33%)
Sep 02, 2010
0.3694
0.3874
0.3620
0.3874
35,010,964
+0.02(+6.65%)
Sep 01, 2010
0.3459
0.3742
0.3459
0.3633
23,071,602
+0.03(+9.61%)
Aug 31, 2010
0.3314
0.3594
0.3274
0.3314
6,502
-0.02(-6.79%)
Aug 30, 2010
0.3771
0.3822
0.3553
0.3556
13,540,726
-0.03(-7.07%)
Aug 27, 2010
0.3826
0.3868
0.3427
0.3826
24,728,302
+0.01(+1.43%)
Aug 26, 2010
0.3773
0.3919
0.3571
0.3773
6,502
-0.01(-1.49%)
Aug 25, 2010
0.3665
0.3877
0.3530
0.3829
91,030
+0.01(+3.02%)
Aug 24, 2010
0.3759
0.3845
0.3631
0.3717
15,181,884
-0.02(-5.07%)
Aug 23, 2010
0.4174
0.4192
0.3911
0.3916
16,672,776
-0.01(-3.52%)
Aug 20, 2010
0.4049
0.4179
0.3974
0.4059
9,405,059
+0.00(+1.15%)
Aug 19, 2010
0.4175
0.4239
0.3957
0.4012
12,127,730
-0.02(-5.02%)
Aug 18, 2010
0.4125
0.4286
0.4043
0.4225
11,068,585
+0.01(+3.35%)
Aug 17, 2010
0.4089
0.4226
0.4000
0.4088
15,633,723
+0.02(+3.83%)
Aug 16, 2010
0.3860
0.4058
0.3768
0.3937
16,827,008
+0.00(+1.03%)
Aug 13, 2010
0.3897
0.4148
0.3889
0.3897
10,754,268
-0.01(-3.02%)
Aug 12, 2010
0.3889
0.4074
0.3753
0.4019
30,087,620
-0.02(-4.00%)
Aug 11, 2010
0.4454
0.4458
0.4067
0.4186
120,290
-0.06(-12.04%)
Aug 10, 2010
0.4998
0.4998
0.4622
0.4759
20,297,760
-0.04(-7.68%)
Aug 09, 2010
0.5109
0.5229
0.4983
0.5155
8,218,405
+0.01(+1.64%)
Aug 06, 2010
0.5072
0.5177
0.4883
0.5072
8,603,922
+0.00(+0.12%)
Aug 05, 2010
0.5161
0.5232
0.5014
0.5066
7,826,647
-0.01(-2.40%)
Aug 04, 2010
0.5060
0.5206
0.4912
0.5191
9,215,780
+0.01(+2.93%)
Aug 03, 2010
0.5201
0.5212
0.4912
0.5043
12,719,887
-0.02(-3.02%)
Aug 02, 2010
0.5187
0.5275
0.5002
0.5200
21,467,248
+0.03(+5.29%)
Jul 30, 2010
0.4938
0.5035
0.4685
0.4938
15,066,275
-0.02(-3.14%)
Jul 29, 2010
0.5489
0.5500
0.4892
0.5098
26,727,342
-0.03(-6.06%)
Jul 28, 2010
0.5652
0.5781
0.5337
0.5427
6,502
-0.03(-5.19%)
Jul 27, 2010
0.5972
0.5972
0.5650
0.5724
11,342,328
-0.01(-2.05%)
Jul 26, 2010
0.5644
0.5876
0.5474
0.5844
9,347,385
+0.02(+3.60%)
Jul 23, 2010
0.5490
0.5679
0.5350
0.5641
7,685,419
+0.01(+1.92%)
Jul 22, 2010
0.5152
0.5644
0.5152
0.5535
11,170,085
+0.05(+9.16%)
Jul 21, 2010
0.5501
0.5501
0.5035
0.5071
11,797,808
-0.03(-6.07%)
Jul 20, 2010
0.4978
0.5400
0.4795
0.5398
15,324,022
+0.00(+0.29%)
Jul 19, 2010
0.5163
0.5403
0.5049
0.5383
8,566,989
+0.04(+7.56%)
Jul 16, 2010
0.5004
0.5466
0.4995
0.5004
8,539,225
-0.05(-9.51%)
Jul 15, 2010
0.5527
0.5589
0.5241
0.5530
12,071,226
-0.01(-1.29%)
Jul 14, 2010
0.5906
0.5967
0.5494
0.5603
6,502
-0.01(-0.92%)
Jul 13, 2010
0.5506
0.5709
0.5410
0.5655
42,264
+0.03(+6.43%)
Jul 12, 2010
0.5143
0.5372
0.5084
0.5314
9,401,483
+0.02(+3.82%)
Jul 09, 2010
0.5118
0.5134
0.4864
0.5118
8,135,372
+0.02(+3.45%)
Jul 08, 2010
0.5169
0.5169
0.4712
0.4948
15,933,735
-0.00(-0.74%)
Jul 07, 2010
0.4309
0.4992
0.4309
0.4984
14,789,346
+0.07(+15.71%)
Jul 06, 2010
0.4574
0.4660
0.4197
0.4308
26,072,438
-0.00(-0.18%)
Jul 02, 2010
0.4315
0.4444
0.4100
0.4315
7,615,390
-0.01(-1.23%)
Jul 01, 2010
0.4383
0.4488
0.4009
0.4369
11,612,170
+0.00(+0.39%)
Jun 30, 2010
0.4600
0.4749
0.4315
0.4352
11,743,515
-0.02(-4.83%)
Jun 29, 2010
0.5026
0.5026
0.4483
0.4573
25,976,400
-0.07(-12.62%)
Jun 25, 2010
0.5234
0.5292
0.4952
0.5234
9,445,568
+0.00(+0.33%)
Jun 24, 2010
0.5615
0.5635
0.5147
0.5216
12,734,972
-0.05(-8.72%)
Jun 23, 2010
0.5721
0.5929
0.5412
0.5715
8,751,652
+0.00(+0.87%)
Jun 22, 2010
0.6010
0.6247
0.5613
0.5666
10,711,288
-0.03(-5.27%)
Jun 21, 2010
0.6419
0.6581
0.5869
0.5981
9,811,122
-0.02(-2.65%)
Jun 18, 2010
0.6144
0.6298
0.6059
0.6144
5,039,409
-0.00(-0.67%)
Jun 17, 2010
0.6349
0.6362
0.5870
0.6186
9,450,835
-0.00(-0.64%)
Jun 16, 2010
0.6010
0.6364
0.5850
0.6226
15,413,233
+0.01(+1.39%)
Jun 15, 2010
0.5383
0.6179
0.5383
0.6140
13,004
+0.09(+16.65%)
Jun 14, 2010
0.5415
0.5560
0.5252
0.5264
7,503,162
+0.01(+1.91%)
Jun 11, 2010
0.4780
0.5187
0.4737
0.5165
7,049,178
+0.02(+4.27%)
Jun 10, 2010
0.4700
0.4971
0.4628
0.4954
10,298,203
+0.05(+10.99%)
Jun 09, 2010
0.4678
0.4969
0.4406
0.4463
9,355,902
-0.01(-1.99%)
Jun 08, 2010
0.4631
0.4652
0.4216
0.4554
13,546,188
-0.01(-1.10%)
Jun 07, 2010
0.5258
0.5334
0.4568
0.4604
19,840,004
-0.06(-11.16%)
Jun 04, 2010
0.5183
0.5818
0.5098
0.5183
14,795,913
-0.08(-13.01%)
Jun 03, 2010
0.5841
0.6026
0.5675
0.5958
9,861,840
+0.02(+3.83%)
Jun 02, 2010
0.5369
0.5745
0.5206
0.5738
12,019,013
+0.06(+10.68%)
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.