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
Xpo Inc
(NY:
XPO
)
103.45
+1.08 (+1.05%)
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 29, 2012
5.620
5.831
5.565
5.810
838,674
+0.31(+5.73%)
Jun 28, 2012
5.665
5.707
5.361
5.496
735,350
-0.20(-3.58%)
Jun 27, 2012
5.738
5.821
5.669
5.700
242,877
-0.01(-0.18%)
Jun 26, 2012
5.707
5.797
5.630
5.710
694,934
+0.04(+0.67%)
Jun 25, 2012
5.880
5.880
5.617
5.672
604,868
-0.21(-3.64%)
Jun 22, 2012
6.011
6.135
5.882
5.886
7,566,034
-0.11(-1.90%)
Jun 21, 2012
6.232
6.263
5.911
6.001
1,152,972
-0.22(-3.56%)
Jun 20, 2012
6.571
6.571
6.153
6.222
875,863
-0.36(-5.42%)
Jun 19, 2012
6.623
6.708
6.526
6.578
1,248,758
+0.05(+0.79%)
Jun 18, 2012
6.343
6.571
6.340
6.526
563,078
+0.15(+2.39%)
Jun 15, 2012
6.180
6.391
6.156
6.374
506,702
+0.17(+2.79%)
Jun 14, 2012
6.191
6.212
6.146
6.201
289,856
+0.06(+0.90%)
Jun 13, 2012
6.173
6.208
6.066
6.146
382,794
-0.01(-0.22%)
Jun 12, 2012
6.212
6.291
6.111
6.160
322,332
-0.05(-0.84%)
Jun 11, 2012
6.225
6.386
6.191
6.212
617,087
+0.08(+1.24%)
Jun 08, 2012
6.025
6.156
5.883
6.135
452,107
+0.14(+2.31%)
Jun 07, 2012
6.170
6.187
5.983
5.997
359,972
-0.02(-0.29%)
Jun 06, 2012
5.931
6.014
5.880
6.014
275,460
+0.11(+1.93%)
Jun 05, 2012
5.880
6.021
5.855
5.900
224,508
+0.03(+0.59%)
Jun 04, 2012
5.938
5.938
5.724
5.866
711,097
-0.05(-0.82%)
Jun 01, 2012
6.080
6.084
5.831
5.914
758,007
-0.26(-4.26%)
May 31, 2012
5.969
6.260
5.961
6.177
2,325,449
+0.12(+2.00%)
May 30, 2012
6.056
6.073
5.911
6.056
490,345
-0.10(-1.63%)
May 29, 2012
6.087
6.156
5.869
6.156
542,769
+0.06(+0.91%)
May 25, 2012
6.056
6.132
5.949
6.101
336,344
-0.01(-0.17%)
May 24, 2012
5.724
6.156
5.679
6.111
1,370,089
+0.46(+8.07%)
May 23, 2012
5.655
5.689
5.361
5.655
994,859
-0.03(-0.61%)
May 22, 2012
5.717
5.786
5.641
5.689
409,161
+0.02(+0.31%)
May 21, 2012
5.343
5.866
5.319
5.672
564,241
+0.29(+5.40%)
May 18, 2012
5.558
5.596
5.330
5.381
554,196
-0.16(-2.81%)
May 17, 2012
5.700
5.700
5.475
5.537
797,816
-0.18(-3.15%)
May 16, 2012
5.464
5.904
5.464
5.717
1,016,579
+0.30(+5.49%)
May 15, 2012
5.292
5.464
5.292
5.420
453,830
+0.15(+2.75%)
May 14, 2012
5.534
5.534
5.188
5.274
1,534,271
-0.34(-6.04%)
May 11, 2012
5.603
5.878
5.589
5.613
892,307
+0.08(+1.44%)
May 10, 2012
5.482
5.575
5.395
5.534
1,298,924
+0.07(+1.27%)
May 09, 2012
5.478
5.492
5.433
5.464
425,156
-0.04(-0.75%)
May 08, 2012
5.565
5.625
5.447
5.506
368,042
-0.08(-1.42%)
May 07, 2012
5.516
5.641
5.506
5.586
232,817
+0.09(+1.57%)
May 04, 2012
5.720
5.810
5.492
5.499
328,601
-0.15(-2.69%)
May 03, 2012
5.772
5.862
5.603
5.651
420,926
-0.12(-2.04%)
May 02, 2012
5.755
5.810
5.710
5.769
247,691
+0.02(+0.30%)
May 01, 2012
5.745
5.838
5.710
5.752
383,335
+0.01(+0.12%)
Apr 30, 2012
5.890
5.890
5.720
5.745
271,152
-0.08(-1.42%)
Apr 27, 2012
5.814
5.828
5.675
5.828
182,021
+0.04(+0.72%)
Apr 26, 2012
5.855
5.855
5.731
5.786
298,122
-0.05(-0.83%)
Apr 25, 2012
5.973
5.987
5.793
5.835
461,443
+0.02(+0.42%)
Apr 24, 2012
5.765
5.990
5.714
5.810
321,398
+0.07(+1.27%)
Apr 23, 2012
5.831
5.831
5.669
5.738
400,486
-0.12(-2.07%)
Apr 20, 2012
5.890
5.980
5.838
5.859
321,479
+0.02(+0.36%)
Apr 19, 2012
5.942
6.063
5.835
5.838
323,471
-0.04(-0.65%)
Apr 18, 2012
5.990
6.118
5.845
5.876
389,288
-0.20(-3.30%)
Apr 17, 2012
5.980
6.177
5.921
6.077
735,755
+0.20(+3.47%)
Apr 16, 2012
5.935
5.952
5.752
5.873
367,490
-0.03(-0.47%)
Apr 13, 2012
5.866
5.935
5.717
5.900
441,790
-0.02(-0.35%)
Apr 12, 2012
5.814
5.963
5.814
5.921
458,190
+0.12(+2.09%)
Apr 11, 2012
5.575
5.845
5.454
5.800
530,530
+0.23(+4.10%)
Apr 10, 2012
5.727
5.821
5.551
5.572
769,454
-0.20(-3.42%)
Apr 09, 2012
5.669
5.814
5.636
5.769
425,847
+0.00(+0.06%)
Apr 05, 2012
5.980
6.070
5.731
5.765
1,117,604
-0.17(-2.86%)
Apr 04, 2012
5.997
6.077
5.866
5.935
561,291
-0.14(-2.28%)
Apr 03, 2012
5.883
6.073
5.807
6.073
881,493
+0.16(+2.75%)
Apr 02, 2012
5.928
6.084
5.911
5.911
1,037,915
+0.10(+1.73%)
Mar 30, 2012
5.738
5.841
5.661
5.810
475,220
+0.13(+2.38%)
Mar 29, 2012
5.710
5.731
5.478
5.675
388,201
-0.06(-0.97%)
Mar 28, 2012
5.869
5.883
5.665
5.731
291,281
-0.12(-2.07%)
Mar 27, 2012
5.845
5.945
5.727
5.852
474,920
+0.07(+1.14%)
Mar 26, 2012
5.772
5.883
5.696
5.786
540,138
+0.13(+2.26%)
Mar 23, 2012
5.848
5.876
5.512
5.658
1,628,609
-0.20(-3.48%)
Mar 22, 2012
5.828
6.014
5.755
5.862
670,245
-0.01(-0.18%)
Mar 21, 2012
5.869
5.886
5.752
5.873
381,317
+0.00(+0.00%)
Mar 20, 2012
5.918
5.918
5.707
5.873
716,056
-0.02(-0.29%)
Mar 19, 2012
5.793
5.904
5.701
5.890
743,079
+0.17(+2.96%)
Mar 16, 2012
5.734
5.845
5.658
5.720
1,524,282
+0.05(+0.85%)
Mar 15, 2012
5.641
6.073
5.447
5.672
15,245,334
+0.07(+1.17%)
Mar 14, 2012
5.188
5.748
5.188
5.606
1,188,172
+0.36(+6.79%)
Mar 13, 2012
5.250
5.316
4.984
5.250
1,353,120
-0.36(-6.47%)
Mar 12, 2012
5.468
5.630
5.371
5.613
422,415
+0.05(+0.93%)
Mar 09, 2012
5.198
5.586
5.198
5.561
1,056,818
+0.27(+5.03%)
Mar 08, 2012
5.575
5.625
5.240
5.295
817,336
-0.24(-4.31%)
Mar 07, 2012
6.039
6.086
5.437
5.534
1,003,053
-0.51(-8.41%)
Mar 06, 2012
6.032
6.173
5.976
6.042
721,391
-0.21(-3.32%)
Mar 05, 2012
6.267
6.433
6.173
6.250
636,491
-0.09(-1.47%)
Mar 02, 2012
6.208
6.395
6.146
6.343
1,171,098
+0.20(+3.21%)
Mar 01, 2012
5.803
6.194
5.803
6.146
923,866
+0.35(+5.96%)
Feb 29, 2012
5.665
5.841
5.665
5.800
420,319
+0.15(+2.63%)
Feb 28, 2012
5.572
5.700
5.440
5.651
968,076
+0.13(+2.35%)
Feb 27, 2012
5.430
5.609
5.392
5.522
481,882
+0.10(+1.82%)
Feb 24, 2012
5.364
5.454
5.330
5.423
335,025
+0.06(+1.10%)
Feb 23, 2012
5.222
5.392
5.084
5.364
491,701
+0.17(+3.33%)
Feb 22, 2012
4.921
5.298
4.921
5.191
513,283
+0.19(+3.80%)
Feb 21, 2012
4.939
5.059
4.939
5.001
387,666
+0.04(+0.91%)
Feb 17, 2012
5.164
5.243
4.921
4.956
557,822
-0.20(-3.83%)
Feb 16, 2012
5.015
5.188
4.918
5.153
411,494
+0.14(+2.76%)
Feb 15, 2012
4.963
5.101
4.866
5.015
385,012
+0.07(+1.40%)
Feb 14, 2012
4.915
4.946
4.776
4.946
273,849
+0.07(+1.49%)
Feb 13, 2012
4.714
4.911
4.707
4.873
424,471
+0.20(+4.22%)
Feb 10, 2012
4.486
4.738
4.410
4.676
998,453
+0.23(+5.13%)
Feb 09, 2012
4.150
4.517
4.081
4.448
976,328
+0.31(+7.44%)
Feb 08, 2012
3.977
4.150
3.915
4.140
584,064
+0.16(+4.09%)
Feb 07, 2012
4.002
4.078
3.963
3.977
246,445
-0.03(-0.78%)
Feb 06, 2012
3.957
4.040
3.957
4.008
102,387
+0.02(+0.61%)
Feb 03, 2012
4.015
4.029
3.960
3.984
97,570
+0.02(+0.61%)
Feb 02, 2012
3.977
4.026
3.960
3.960
273,288
-0.06(-1.38%)
Feb 01, 2012
3.977
4.036
3.950
4.015
84,506
+0.05(+1.19%)
Jan 31, 2012
3.953
3.984
3.946
3.968
92,608
+0.02(+0.47%)
Jan 30, 2012
3.950
3.988
3.922
3.950
179,760
-0.03(-0.70%)
Jan 27, 2012
3.988
3.988
3.960
3.977
101,378
-0.01(-0.17%)
Jan 26, 2012
3.981
4.050
3.947
3.984
210,536
+0.02(+0.44%)
Jan 25, 2012
3.977
4.043
3.939
3.967
157,800
-0.02(-0.61%)
Jan 24, 2012
3.943
4.029
3.915
3.991
117,240
+0.01(+0.17%)
Jan 23, 2012
4.109
4.119
3.963
3.984
147,802
+0.00(+0.09%)
Jan 20, 2012
3.977
3.991
3.974
3.981
98,654
+0.00(+0.00%)
Jan 19, 2012
3.953
3.995
3.953
3.981
122,913
-0.00(-0.09%)
Jan 18, 2012
4.005
4.043
3.960
3.984
172,384
+0.00(+0.00%)
Jan 17, 2012
3.988
4.053
3.953
3.984
333,478
+0.02(+0.52%)
Jan 13, 2012
3.912
4.012
3.912
3.963
86,114
+0.04(+0.97%)
Jan 12, 2012
4.064
4.064
3.874
3.925
334,748
-0.14(-3.40%)
Jan 11, 2012
4.046
4.130
4.029
4.064
67,198
-0.01(-0.17%)
Jan 10, 2012
4.112
4.119
4.022
4.071
111,975
+0.02(+0.60%)
Jan 09, 2012
4.098
4.140
4.019
4.046
55,673
-0.04(-1.10%)
Jan 06, 2012
4.064
4.098
4.029
4.091
86,099
+0.03(+0.85%)
Jan 05, 2012
4.026
4.067
3.891
4.057
81,918
+0.00(+0.09%)
Jan 04, 2012
4.074
4.081
3.950
4.053
350,616
-0.22(-5.10%)
Dec 30, 2011
4.323
4.358
4.244
4.271
76,341
-0.03(-0.72%)
Dec 29, 2011
4.171
4.399
4.171
4.302
229,056
+0.15(+3.49%)
Dec 28, 2011
4.254
4.271
4.136
4.157
111,009
-0.12(-2.91%)
Dec 27, 2011
4.313
4.323
4.206
4.282
61,132
-0.03(-0.66%)
Dec 23, 2011
4.254
4.320
4.226
4.310
71,449
+0.12(+2.82%)
Dec 21, 2011
4.074
4.219
4.064
4.192
121,785
+0.11(+2.62%)
Dec 20, 2011
4.008
4.095
3.825
4.085
379,544
+0.01(+0.25%)
Dec 19, 2011
4.109
4.202
4.064
4.074
311,325
-0.01(-0.17%)
Dec 16, 2011
4.130
4.150
4.074
4.081
118,437
-0.00(-0.08%)
Dec 15, 2011
4.033
4.147
4.002
4.085
239,456
+0.09(+2.34%)
Dec 14, 2011
3.960
4.033
3.950
3.991
129,999
+0.02(+0.44%)
Dec 13, 2011
4.026
4.116
3.967
3.974
279,033
-0.02(-0.44%)
Dec 12, 2011
4.043
4.043
3.939
3.991
121,678
+0.01(+0.35%)
Dec 09, 2011
3.946
3.998
3.881
3.977
129,713
+0.06(+1.50%)
Dec 08, 2011
3.943
4.012
3.836
3.919
121,265
-0.06(-1.56%)
Dec 07, 2011
3.936
4.188
3.891
3.981
474,980
-0.01(-0.35%)
Dec 06, 2011
3.867
4.071
3.867
3.995
295,804
+0.15(+3.96%)
Dec 05, 2011
3.708
3.919
3.663
3.842
612,859
+0.18(+4.91%)
Dec 02, 2011
3.618
3.701
3.606
3.663
106,464
+0.09(+2.62%)
Dec 01, 2011
3.490
3.631
3.427
3.569
171,771
+0.08(+2.28%)
Nov 30, 2011
3.424
3.528
3.414
3.490
173,388
+0.10(+3.06%)
Nov 29, 2011
3.279
3.517
3.265
3.386
412,972
+0.10(+2.95%)
Nov 28, 2011
3.185
3.421
3.151
3.289
224,140
+0.14(+4.49%)
Nov 25, 2011
3.165
3.168
3.037
3.147
40,502
-0.02(-0.55%)
Nov 23, 2011
3.182
3.230
2.988
3.165
291,785
-0.02(-0.54%)
Nov 22, 2011
3.230
3.279
3.151
3.182
122,869
-0.03(-0.86%)
Nov 21, 2011
3.279
3.279
3.130
3.210
153,373
-0.08(-2.42%)
Nov 18, 2011
3.306
3.369
3.275
3.289
61,760
-0.01(-0.31%)
Nov 17, 2011
3.407
3.431
3.261
3.299
319,253
-0.14(-4.12%)
Nov 16, 2011
3.396
3.483
3.396
3.441
58,941
-0.01(-0.40%)
Nov 15, 2011
3.376
3.455
3.258
3.455
166,093
+0.07(+2.04%)
Nov 14, 2011
3.552
3.631
3.293
3.386
202,362
-0.16(-4.58%)
Nov 11, 2011
3.687
3.687
3.486
3.548
308,153
-0.08(-2.15%)
Nov 10, 2011
3.670
3.670
3.580
3.626
76,283
+0.05(+1.50%)
Nov 09, 2011
3.704
3.704
3.362
3.573
376,867
-0.13(-3.46%)
Nov 08, 2011
3.638
3.797
3.604
3.701
210,447
+0.06(+1.61%)
Nov 07, 2011
3.915
4.161
3.597
3.642
502,044
-0.59(-14.04%)
Nov 04, 2011
4.271
4.327
4.088
4.237
204,190
-0.04(-0.89%)
Nov 03, 2011
4.351
4.382
4.154
4.275
220,382
+0.00(+0.00%)
Nov 02, 2011
4.309
4.420
4.271
4.275
297,411
+0.09(+2.15%)
Nov 01, 2011
4.085
4.344
4.029
4.185
359,969
-0.19(-4.42%)
Oct 31, 2011
4.278
4.427
4.216
4.379
575,135
+0.11(+2.59%)
Oct 28, 2011
4.026
4.337
3.984
4.268
361,259
+0.20(+4.93%)
Oct 27, 2011
4.043
4.109
3.981
4.067
478,438
+0.13(+3.25%)
Oct 26, 2011
3.891
4.019
3.842
3.939
507,086
+0.10(+2.52%)
Oct 25, 2011
3.804
3.957
3.759
3.842
316,601
-0.03(-0.65%)
Oct 24, 2011
3.735
3.884
3.659
3.868
237,198
+0.18(+5.00%)
Oct 21, 2011
3.600
3.763
3.600
3.683
277,845
+0.11(+3.00%)
Oct 20, 2011
3.244
3.580
3.199
3.576
272,638
+0.34(+10.59%)
Oct 19, 2011
3.265
3.265
3.182
3.234
127,403
+0.00(+0.11%)
Oct 18, 2011
3.158
3.279
3.113
3.230
136,433
+0.09(+2.98%)
Oct 17, 2011
3.133
3.158
3.072
3.137
159,226
+0.00(+0.11%)
Oct 14, 2011
3.216
3.216
3.082
3.133
141,684
+0.01(+0.33%)
Oct 13, 2011
3.113
3.123
3.047
3.123
78,963
+0.01(+0.44%)
Oct 12, 2011
3.078
3.147
3.057
3.109
356,112
+0.08(+2.74%)
Oct 11, 2011
2.698
3.047
2.698
3.026
486,818
+0.34(+12.76%)
Oct 10, 2011
2.573
2.722
2.573
2.684
317,732
+0.13(+5.29%)
Oct 07, 2011
2.646
2.670
2.490
2.549
271,039
-0.06(-2.38%)
Oct 06, 2011
2.611
2.622
2.584
2.611
75,930
-0.01(-0.40%)
Oct 05, 2011
2.414
2.743
2.369
2.622
320,256
+0.21(+8.60%)
Oct 04, 2011
2.435
2.452
2.286
2.414
390,612
-0.02(-0.99%)
Oct 03, 2011
2.680
2.701
2.421
2.438
240,610
-0.21(-8.08%)
Sep 30, 2011
2.642
2.687
2.580
2.653
152,697
-0.04(-1.54%)
Sep 29, 2011
2.884
2.884
2.646
2.694
224,883
-0.13(-4.53%)
Sep 28, 2011
2.988
2.995
2.801
2.822
156,551
-0.18(-6.10%)
Sep 27, 2011
3.026
3.154
2.985
3.005
126,576
+0.06(+1.88%)
Sep 26, 2011
2.836
2.999
2.798
2.950
117,222
+0.11(+3.77%)
Sep 23, 2011
2.877
2.909
2.767
2.843
237,701
-0.09(-2.95%)
Sep 22, 2011
2.981
3.106
2.905
2.929
294,971
-0.16(-5.15%)
Sep 21, 2011
3.230
3.261
3.026
3.088
519,618
-0.16(-5.00%)
Sep 20, 2011
3.348
3.362
3.234
3.251
416,930
-0.09(-2.59%)
Sep 19, 2011
3.445
3.445
3.306
3.337
97,211
-0.11(-3.21%)
Sep 16, 2011
3.514
3.528
3.299
3.448
279,577
-0.07(-1.87%)
Sep 15, 2011
3.503
3.517
3.331
3.514
482,212
+0.01(+0.30%)
Sep 14, 2011
3.739
3.784
3.462
3.503
397,069
-0.22(-6.03%)
Sep 13, 2011
3.718
3.749
3.631
3.728
178,046
+0.00(+0.09%)
Sep 12, 2011
3.832
3.891
3.701
3.725
183,178
-0.17(-4.27%)
Sep 09, 2011
4.119
4.126
3.853
3.891
175,146
-0.25(-5.94%)
Sep 08, 2011
4.147
4.195
4.053
4.136
151,326
+0.01(+0.25%)
Sep 07, 2011
3.880
4.216
3.843
4.126
359,631
+0.21(+5.30%)
Sep 06, 2011
3.811
4.168
3.811
3.919
156,889
-0.27(-6.36%)
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.