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
Altria Group
(NY:
MO
)
46.83
+0.28 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2010
8.815
8.926
8.776
8.833
14,027
+0.06(+0.65%)
Jun 29, 2010
8.802
8.930
8.749
8.776
82,208
+0.09(+1.07%)
Jun 25, 2010
8.683
8.714
8.608
8.683
64,621,672
+0.04(+0.41%)
Jun 24, 2010
8.696
8.758
8.635
8.648
680
-0.07(-0.76%)
Jun 23, 2010
8.754
8.785
8.688
8.714
31,521,732
-0.04(-0.40%)
Jun 22, 2010
8.837
8.882
8.718
8.749
39,943
-0.09(-1.05%)
Jun 21, 2010
8.890
8.917
8.815
8.842
28,759,642
+0.02(+0.20%)
Jun 18, 2010
8.824
8.851
8.793
8.824
33,058,034
+0.01(+0.15%)
Jun 17, 2010
8.727
8.820
8.710
8.811
3,958
+0.07(+0.81%)
Jun 16, 2010
8.718
8.776
8.705
8.741
24,807,488
-0.04(-0.40%)
Jun 15, 2010
8.679
8.780
8.639
8.776
680
+0.15(+1.74%)
Jun 14, 2010
8.926
8.926
8.626
8.626
70,197,840
-0.22(-2.54%)
Jun 11, 2010
8.771
8.860
8.674
8.851
51,128,144
+0.05(+0.55%)
Jun 10, 2010
8.794
8.863
8.772
8.802
73,339
+0.12(+1.35%)
Jun 09, 2010
8.785
8.824
8.668
8.685
92,827,664
-0.06(-0.74%)
Jun 08, 2010
8.633
8.781
8.586
8.750
7,848
+0.16(+1.92%)
Jun 07, 2010
8.733
8.759
8.586
8.586
58,676,520
-0.08(-0.97%)
Jun 04, 2010
8.670
8.867
8.651
8.670
69,840,272
-0.24(-2.65%)
Jun 03, 2010
8.906
8.924
8.837
8.906
34,416,896
+0.08(+0.88%)
Jun 02, 2010
8.772
8.837
8.733
8.828
53,216,276
+0.11(+1.29%)
Jun 01, 2010
8.772
8.846
8.694
8.716
64,051
-0.07(-0.84%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
May 03, 2010
9.218
9.311
9.190
9.270
24,039,576
+0.09(+0.99%)
Apr 30, 2010
9.196
9.305
9.175
9.179
32,825,626
+0.00(+0.05%)
Apr 29, 2010
9.131
9.227
9.127
9.175
23,789,512
+0.07(+0.76%)
Apr 28, 2010
9.131
9.142
9.058
9.105
34,537,532
+0.04(+0.48%)
Apr 27, 2010
9.205
9.205
9.058
9.062
650,660
-0.14(-1.55%)
Apr 26, 2010
9.266
9.287
9.170
9.205
39,676,316
-0.05(-0.51%)
Apr 23, 2010
9.231
9.266
9.149
9.253
23,416,192
+0.03(+0.38%)
Apr 22, 2010
9.270
9.296
9.183
9.218
29,057,710
-0.08(-0.84%)
Apr 21, 2010
9.227
9.361
9.203
9.296
396,029
+0.13(+1.37%)
Apr 20, 2010
9.097
9.183
9.075
9.170
204,566
+0.10(+1.15%)
Apr 19, 2010
9.010
9.066
9.010
9.066
20,007,430
+0.03(+0.29%)
Apr 16, 2010
9.105
9.164
8.988
9.040
36,777,412
-0.10(-1.09%)
Apr 15, 2010
9.131
9.149
9.097
9.140
19,143,890
-0.03(-0.28%)
Apr 14, 2010
9.140
9.166
9.084
9.166
30,452,520
+0.03(+0.28%)
Apr 13, 2010
9.118
9.162
9.045
9.140
22,456,364
+0.00(+0.00%)
Apr 12, 2010
9.079
9.183
9.071
9.140
24,402,192
+0.07(+0.81%)
Apr 09, 2010
9.075
9.079
8.967
9.066
20,130,064
+0.11(+1.21%)
Apr 08, 2010
8.958
9.006
8.941
8.958
30,225,404
-0.05(-0.53%)
Apr 07, 2010
9.110
9.110
8.954
9.006
29,944,504
-0.08(-0.91%)
Apr 06, 2010
9.066
9.110
9.053
9.088
24,091,168
+0.03(+0.33%)
Apr 05, 2010
9.049
9.084
9.027
9.058
20,812,878
+0.03(+0.38%)
Apr 01, 2010
8.898
9.023
9.023
9.023
37,661,940
+0.13(+1.51%)
Mar 31, 2010
8.924
8.945
8.863
8.889
22,205,656
-0.05(-0.53%)
Mar 30, 2010
8.962
8.980
8.885
8.937
29,460,870
-0.01(-0.10%)
Mar 29, 2010
8.880
8.962
8.863
8.945
28,570,896
+0.10(+1.13%)
Mar 26, 2010
8.893
8.919
8.824
8.846
25,476,194
-0.04(-0.49%)
Mar 25, 2010
8.876
8.924
8.867
8.889
34,268,384
+0.02(+0.24%)
Mar 24, 2010
8.889
8.889
8.837
8.867
39,185,576
-0.02(-0.24%)
Mar 23, 2010
8.859
8.898
8.820
8.889
20,596,122
+0.11(+1.23%)
Mar 22, 2010
8.798
8.872
8.763
8.781
21,809,304
-0.03(-0.34%)
Mar 19, 2010
8.859
8.902
8.772
8.811
36,618,184
-0.05(-0.59%)
Mar 18, 2010
8.815
8.872
8.815
8.863
20,592,334
+0.06(+0.64%)
Mar 17, 2010
8.859
8.863
8.763
8.807
76,744,576
-0.01(-0.15%)
Mar 16, 2010
8.802
8.889
8.802
8.820
29,907,616
-0.00(-0.05%)
Mar 15, 2010
8.810
8.837
8.802
8.824
30,034,062
+0.07(+0.84%)
Mar 12, 2010
8.867
8.872
8.720
8.750
38,180,024
-0.07(-0.83%)
Mar 11, 2010
8.872
8.915
8.742
8.824
30,123,424
-0.04(-0.49%)
Mar 10, 2010
8.859
8.884
8.816
8.867
36,797,972
+0.02(+0.24%)
Mar 09, 2010
8.829
8.871
8.816
8.846
38,870,820
+0.01(+0.14%)
Mar 08, 2010
8.859
8.863
8.803
8.833
32,640,898
+0.01(+0.14%)
Mar 05, 2010
8.731
8.850
8.722
8.820
28,764,288
+0.12(+1.42%)
Mar 04, 2010
8.667
8.705
8.637
8.697
33,096,676
+0.03(+0.34%)
Mar 03, 2010
8.718
8.722
8.646
8.667
29,965,968
+0.01(+0.10%)
Mar 02, 2010
8.671
8.710
8.646
8.659
29,730,106
+0.03(+0.30%)
Mar 01, 2010
8.590
8.663
8.590
8.633
24,470,570
+0.06(+0.75%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
Feb 01, 2010
8.475
8.509
8.424
8.439
24,062,160
-0.02(-0.23%)
Jan 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
Jan 04, 2010
8.420
8.463
8.339
8.429
25,941,762
+0.07(+0.82%)
Dec 31, 2009
8.407
8.360
8.360
8.360
14,925,645
-0.08(-0.91%)
Dec 30, 2009
8.454
8.471
8.399
8.437
21,909,662
-0.02(-0.20%)
Dec 29, 2009
8.526
8.531
8.454
8.454
18,195,526
-0.06(-0.65%)
Dec 28, 2009
8.599
8.599
8.446
8.509
29,293,262
-0.17(-1.91%)
Dec 24, 2009
8.663
8.718
8.624
8.676
20,061,914
+0.09(+1.04%)
Dec 23, 2009
8.526
8.641
8.509
8.586
53,462,164
+0.12(+1.46%)
Dec 22, 2009
8.433
8.488
8.429
8.463
29,731,542
+0.05(+0.56%)
Dec 21, 2009
8.407
8.446
8.390
8.416
23,156,842
+0.05(+0.56%)
Dec 18, 2009
8.390
8.407
8.331
8.369
44,481,560
+0.03(+0.31%)
Dec 17, 2009
8.339
8.377
8.309
8.343
30,054,208
-0.02(-0.25%)
Dec 16, 2009
8.429
8.441
8.356
8.365
38,025,964
-0.03(-0.30%)
Dec 15, 2009
8.369
8.424
8.296
8.390
26,792,884
+0.01(+0.15%)
Dec 14, 2009
8.382
8.390
8.348
8.377
32,600,466
+0.06(+0.77%)
Dec 11, 2009
8.305
8.348
8.284
8.314
55,700,136
+0.03(+0.36%)
Dec 10, 2009
8.284
8.309
8.275
8.284
23,351,148
+0.03(+0.41%)
Dec 09, 2009
8.220
8.273
8.199
8.250
39,656,288
+0.05(+0.57%)
Dec 08, 2009
8.288
8.288
8.147
8.203
30,030,700
-0.05(-0.57%)
Dec 07, 2009
8.233
8.292
8.194
8.250
41,730,648
+0.02(+0.26%)
Dec 04, 2009
8.156
8.275
8.156
8.228
38,994,632
+0.08(+0.94%)
Dec 03, 2009
8.194
8.228
8.143
8.152
32,282,576
-0.01(-0.10%)
Dec 02, 2009
8.126
8.190
8.126
8.160
30,411,476
+0.04(+0.47%)
Dec 01, 2009
8.075
8.164
8.054
8.122
29,739,622
+0.11(+1.38%)
Nov 30, 2009
8.135
8.135
7.986
8.011
41,539,404
-0.08(-1.00%)
Nov 27, 2009
8.092
8.199
8.011
8.092
32,018,148
-0.08(-0.99%)
Nov 25, 2009
8.245
8.262
8.143
8.173
32,901,222
-0.05(-0.57%)
Nov 24, 2009
8.177
8.271
8.122
8.220
46,706,028
+0.07(+0.89%)
Nov 23, 2009
8.147
8.186
8.113
8.147
56,734,192
+0.06(+0.79%)
Nov 20, 2009
8.160
8.164
8.041
8.084
46,754,876
-0.10(-1.20%)
Nov 19, 2009
8.228
8.245
8.139
8.181
31,353,676
-0.04(-0.47%)
Nov 18, 2009
8.203
8.267
8.186
8.220
28,237,298
+0.03(+0.31%)
Nov 17, 2009
8.203
8.250
8.173
8.194
27,166,306
-0.04(-0.52%)
Nov 16, 2009
8.267
8.296
8.220
8.237
35,972,372
+0.03(+0.42%)
Nov 13, 2009
8.101
8.220
8.092
8.203
34,361,740
+0.10(+1.26%)
Nov 12, 2009
8.079
8.160
8.071
8.101
26,998,712
+0.02(+0.26%)
Nov 11, 2009
8.190
8.199
8.054
8.079
36,255,892
-0.04(-0.52%)
Nov 10, 2009
8.041
8.177
8.020
8.122
40,155,148
+0.09(+1.06%)
Nov 09, 2009
8.020
8.062
7.956
8.037
46,604,276
+0.14(+1.78%)
Nov 06, 2009
7.913
7.926
7.841
7.896
45,265,672
-0.06(-0.80%)
Nov 05, 2009
7.913
7.977
7.866
7.960
41,283,996
+0.09(+1.19%)
Nov 04, 2009
7.862
7.943
7.828
7.866
36,662,156
+0.00(+0.05%)
Nov 03, 2009
7.781
7.866
7.739
7.862
35,673,212
+0.07(+0.87%)
Nov 02, 2009
7.717
7.819
7.675
7.794
26,758,462
+0.08(+1.05%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
Oct 01, 2009
7.568
7.581
7.402
7.470
99,832,832
-0.11(-1.52%)
Sep 30, 2009
7.645
7.653
7.534
7.585
49,198,128
-0.04(-0.50%)
Sep 29, 2009
7.521
7.666
7.521
7.624
43,223,712
+0.08(+1.02%)
Sep 28, 2009
7.487
7.564
7.453
7.547
23,865,254
+0.09(+1.26%)
Sep 25, 2009
7.475
7.538
7.436
7.453
25,300,944
+0.00(+0.00%)
Sep 24, 2009
7.568
7.581
7.440
7.453
50,175,152
-0.11(-1.41%)
Sep 23, 2009
7.611
7.662
7.551
7.560
52,942,992
-0.06(-0.78%)
Sep 22, 2009
7.687
7.692
7.585
7.619
38,850,636
-0.06(-0.83%)
Sep 21, 2009
7.607
7.683
7.560
7.683
38,844,944
+0.03(+0.45%)
Sep 18, 2009
7.700
7.700
7.645
7.649
44,985,256
-0.03(-0.33%)
Sep 17, 2009
7.768
7.794
7.619
7.675
50,409,424
-0.00(-0.06%)
Sep 16, 2009
7.666
7.790
7.632
7.679
45,691,164
+0.05(+0.68%)
Sep 15, 2009
7.683
7.709
7.568
7.628
42,070,144
-0.09(-1.16%)
Sep 14, 2009
7.730
7.764
7.636
7.717
50,334,028
-0.01(-0.11%)
Sep 11, 2009
7.798
7.815
7.666
7.726
48,860,744
-0.17(-2.10%)
Sep 10, 2009
7.956
7.964
7.837
7.892
63,616,220
-0.03(-0.32%)
Sep 09, 2009
7.905
7.956
7.862
7.917
47,246,700
+0.03(+0.38%)
Sep 08, 2009
7.930
7.930
7.862
7.888
42,542,824
+0.01(+0.11%)
Sep 04, 2009
7.751
7.883
7.743
7.879
28,280,082
+0.12(+1.59%)
Sep 03, 2009
7.832
7.832
7.730
7.756
28,414,842
-0.03(-0.38%)
Sep 02, 2009
7.734
7.822
7.692
7.785
42,061,792
+0.07(+0.94%)
Sep 01, 2009
7.781
7.807
7.679
7.713
41,226,884
-0.07(-0.93%)
Aug 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
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.