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
Provident Financial Services
(NY:
PFS
)
13.67
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 29, 2012
9.145
9.211
9.073
9.205
401,754
+0.23(+2.54%)
Jun 28, 2012
8.875
8.977
8.779
8.977
209,196
+0.00(+0.00%)
Jun 27, 2012
8.821
9.013
8.761
8.977
229,736
+0.19(+2.18%)
Jun 26, 2012
8.827
8.887
8.737
8.785
213,261
-0.02(-0.20%)
Jun 25, 2012
8.833
8.869
8.785
8.803
180,727
-0.19(-2.13%)
Jun 22, 2012
8.875
9.025
8.875
8.995
464,188
+0.19(+2.11%)
Jun 21, 2012
8.983
9.013
8.767
8.809
292,280
-0.18(-2.00%)
Jun 20, 2012
8.959
9.055
8.911
8.989
321,539
+0.01(+0.13%)
Jun 19, 2012
8.803
8.989
8.767
8.977
318,884
+0.19(+2.18%)
Jun 18, 2012
8.713
8.827
8.671
8.785
327,324
+0.02(+0.21%)
Jun 15, 2012
8.659
8.791
8.593
8.767
643,674
+0.10(+1.11%)
Jun 14, 2012
8.509
8.683
8.485
8.671
287,669
+0.19(+2.26%)
Jun 13, 2012
8.491
8.623
8.443
8.479
377,164
-0.06(-0.70%)
Jun 12, 2012
8.413
8.599
8.396
8.539
426,639
+0.17(+2.08%)
Jun 11, 2012
8.653
8.659
8.365
8.365
479,186
-0.19(-2.24%)
Jun 08, 2012
8.389
8.593
8.305
8.557
358,238
+0.14(+1.64%)
Jun 07, 2012
8.533
8.557
8.413
8.419
370,145
+0.01(+0.14%)
Jun 06, 2012
8.311
8.419
8.257
8.407
447,811
+0.14(+1.74%)
Jun 05, 2012
8.131
8.281
8.131
8.263
421,894
+0.09(+1.10%)
Jun 04, 2012
8.089
8.173
8.005
8.173
562,598
+0.14(+1.72%)
Jun 01, 2012
8.197
8.227
8.005
8.035
755,873
-0.33(-3.94%)
May 31, 2012
8.401
8.419
8.275
8.365
543,141
-0.03(-0.36%)
May 30, 2012
8.491
8.551
8.377
8.395
353,085
-0.21(-2.44%)
May 29, 2012
8.719
8.719
8.521
8.605
240,243
-0.01(-0.07%)
May 25, 2012
8.611
8.623
8.551
8.611
325,950
+0.01(+0.14%)
May 24, 2012
8.485
8.599
8.389
8.599
323,804
+0.11(+1.27%)
May 23, 2012
8.317
8.515
8.317
8.491
319,983
+0.08(+1.00%)
May 22, 2012
8.509
8.593
8.353
8.407
374,508
-0.10(-1.20%)
May 21, 2012
8.461
8.551
8.395
8.509
261,774
+0.08(+0.92%)
May 18, 2012
8.473
8.551
8.383
8.431
416,549
-0.05(-0.64%)
May 17, 2012
8.575
8.641
8.485
8.485
356,397
-0.08(-0.98%)
May 16, 2012
8.641
8.695
8.569
8.569
342,785
-0.06(-0.69%)
May 15, 2012
8.575
8.659
8.557
8.629
316,365
+0.04(+0.42%)
May 14, 2012
8.551
8.677
8.539
8.593
491,282
-0.07(-0.83%)
May 11, 2012
8.677
8.701
8.569
8.665
402,596
-0.05(-0.55%)
May 10, 2012
8.731
8.772
8.630
8.713
335,193
+0.06(+0.69%)
May 09, 2012
8.588
8.683
8.540
8.653
446,516
-0.05(-0.55%)
May 08, 2012
8.600
8.760
8.588
8.701
676,501
+0.03(+0.34%)
May 07, 2012
8.523
8.737
8.493
8.671
473,834
+0.14(+1.60%)
May 04, 2012
8.612
8.647
8.374
8.535
591,603
-0.12(-1.37%)
May 03, 2012
8.743
8.788
8.600
8.653
526,809
-0.12(-1.35%)
May 02, 2012
8.624
8.796
8.576
8.772
427,568
+0.07(+0.82%)
May 01, 2012
8.737
8.968
8.683
8.701
763,698
-0.04(-0.41%)
Apr 30, 2012
8.885
8.927
8.713
8.737
336,761
-0.13(-1.47%)
Apr 27, 2012
8.600
9.052
8.600
8.867
645,897
+0.32(+3.76%)
Apr 26, 2012
8.433
8.546
8.368
8.546
333,566
+0.12(+1.41%)
Apr 25, 2012
8.439
8.523
8.338
8.428
334,971
+0.12(+1.50%)
Apr 24, 2012
8.148
8.326
8.148
8.303
255,551
+0.15(+1.90%)
Apr 23, 2012
8.029
8.172
7.976
8.148
397,746
-0.02(-0.29%)
Apr 20, 2012
8.225
8.338
8.154
8.172
416,554
+0.04(+0.51%)
Apr 19, 2012
8.214
8.249
8.065
8.130
332,195
-0.07(-0.87%)
Apr 18, 2012
8.326
8.350
8.136
8.202
304,602
-0.18(-2.20%)
Apr 17, 2012
8.326
8.463
8.273
8.386
335,057
+0.15(+1.88%)
Apr 16, 2012
8.148
8.297
8.071
8.231
320,433
+0.15(+1.84%)
Apr 13, 2012
8.285
8.297
8.071
8.083
320,432
-0.26(-3.06%)
Apr 12, 2012
8.249
8.368
8.214
8.338
252,678
+0.08(+1.01%)
Apr 11, 2012
8.208
8.261
8.154
8.255
341,831
+0.14(+1.76%)
Apr 10, 2012
8.291
8.315
8.071
8.113
476,059
-0.19(-2.29%)
Apr 09, 2012
8.338
8.380
8.273
8.303
327,127
-0.20(-2.31%)
Apr 05, 2012
8.523
8.558
8.433
8.499
229,855
-0.09(-1.04%)
Apr 04, 2012
8.653
8.689
8.529
8.588
417,116
-0.20(-2.23%)
Apr 03, 2012
8.754
8.802
8.707
8.784
460,914
+0.04(+0.41%)
Apr 02, 2012
8.600
8.766
8.535
8.748
570,356
+0.11(+1.31%)
Mar 30, 2012
8.796
8.814
8.636
8.636
281,684
-0.10(-1.09%)
Mar 29, 2012
8.743
8.796
8.600
8.731
241,335
-0.09(-1.01%)
Mar 28, 2012
8.707
8.867
8.701
8.820
330,618
+0.12(+1.44%)
Mar 27, 2012
8.861
8.867
8.695
8.695
270,638
-0.16(-1.81%)
Mar 26, 2012
8.760
8.867
8.713
8.855
314,820
+0.20(+2.26%)
Mar 23, 2012
8.612
8.665
8.511
8.659
324,941
+0.04(+0.41%)
Mar 22, 2012
8.618
8.641
8.540
8.624
304,111
-0.11(-1.23%)
Mar 21, 2012
8.826
8.850
8.695
8.731
216,893
-0.07(-0.74%)
Mar 20, 2012
8.778
8.855
8.748
8.796
226,424
-0.06(-0.67%)
Mar 19, 2012
8.683
8.915
8.624
8.855
340,761
+0.14(+1.57%)
Mar 16, 2012
8.737
8.796
8.659
8.719
529,614
+0.02(+0.27%)
Mar 15, 2012
8.558
8.754
8.523
8.695
310,727
+0.17(+1.95%)
Mar 14, 2012
8.576
8.665
8.493
8.529
619,450
-0.05(-0.62%)
Mar 13, 2012
8.344
8.606
8.315
8.582
494,059
+0.31(+3.74%)
Mar 12, 2012
8.261
8.321
8.178
8.273
372,935
+0.03(+0.36%)
Mar 09, 2012
8.059
8.261
8.017
8.243
444,376
+0.18(+2.21%)
Mar 08, 2012
8.083
8.094
7.899
8.065
288,456
+0.04(+0.44%)
Mar 07, 2012
7.946
8.041
7.899
8.029
251,412
+0.11(+1.43%)
Mar 06, 2012
7.976
8.029
7.905
7.916
387,582
-0.16(-1.99%)
Mar 05, 2012
7.922
8.118
7.857
8.077
419,866
+0.12(+1.49%)
Mar 02, 2012
8.011
8.089
7.922
7.958
829,288
-0.05(-0.67%)
Mar 01, 2012
8.231
8.273
7.994
8.011
704,127
-0.15(-1.89%)
Feb 29, 2012
8.344
8.410
8.160
8.166
491,988
-0.12(-1.51%)
Feb 28, 2012
8.350
8.392
8.237
8.291
300,655
-0.04(-0.43%)
Feb 27, 2012
8.315
8.380
8.220
8.326
475,796
-0.04(-0.43%)
Feb 24, 2012
8.505
8.535
8.350
8.362
203,116
-0.15(-1.81%)
Feb 23, 2012
8.291
8.517
8.267
8.517
256,847
+0.23(+2.72%)
Feb 22, 2012
8.392
8.392
8.273
8.291
300,867
-0.14(-1.62%)
Feb 21, 2012
8.457
8.552
8.356
8.428
269,885
-0.03(-0.35%)
Feb 17, 2012
8.463
8.469
8.386
8.457
245,360
+0.02(+0.21%)
Feb 16, 2012
8.297
8.457
8.237
8.439
364,936
+0.18(+2.16%)
Feb 15, 2012
8.368
8.386
8.225
8.261
339,312
-0.05(-0.57%)
Feb 14, 2012
8.410
8.410
8.220
8.309
227,759
-0.12(-1.48%)
Feb 13, 2012
8.451
8.451
8.350
8.433
246,666
+0.08(+1.00%)
Feb 10, 2012
8.392
8.445
8.344
8.350
224,722
-0.13(-1.53%)
Feb 09, 2012
8.557
8.610
8.439
8.480
192,768
-0.06(-0.76%)
Feb 08, 2012
8.562
8.680
8.450
8.545
244,024
-0.02(-0.21%)
Feb 07, 2012
8.568
8.668
8.551
8.562
218,719
-0.02(-0.21%)
Feb 06, 2012
8.710
8.745
8.557
8.580
327,519
-0.19(-2.15%)
Feb 03, 2012
8.668
8.828
8.604
8.769
519,770
+0.23(+2.69%)
Feb 02, 2012
8.433
8.598
8.409
8.539
736,634
+0.12(+1.40%)
Feb 01, 2012
8.238
8.445
8.162
8.421
538,036
+0.27(+3.25%)
Jan 31, 2012
8.232
8.256
8.085
8.156
475,780
-0.05(-0.57%)
Jan 30, 2012
8.262
8.297
8.032
8.203
394,985
-0.18(-2.11%)
Jan 27, 2012
8.221
8.674
8.221
8.380
550,154
+0.16(+1.94%)
Jan 26, 2012
8.439
8.439
8.168
8.221
417,872
-0.17(-2.04%)
Jan 25, 2012
8.333
8.415
8.291
8.392
287,322
+0.04(+0.49%)
Jan 24, 2012
8.291
8.368
8.238
8.350
397,532
+0.00(+0.00%)
Jan 23, 2012
8.439
8.533
8.333
8.350
314,458
-0.10(-1.19%)
Jan 20, 2012
8.256
8.468
8.250
8.450
284,960
+0.16(+1.99%)
Jan 19, 2012
8.350
8.380
8.232
8.285
194,535
-0.06(-0.71%)
Jan 18, 2012
8.221
8.344
8.191
8.344
250,405
+0.11(+1.36%)
Jan 17, 2012
8.327
8.356
8.215
8.232
333,332
-0.01(-0.14%)
Jan 13, 2012
8.197
8.280
8.150
8.244
272,362
-0.08(-0.99%)
Jan 12, 2012
8.221
8.338
8.115
8.327
350,437
+0.11(+1.29%)
Jan 11, 2012
8.280
8.285
8.209
8.221
729,642
-0.11(-1.27%)
Jan 10, 2012
8.445
8.445
8.280
8.327
491,299
+0.02(+0.21%)
Jan 09, 2012
8.344
8.403
8.256
8.309
417,919
-0.03(-0.35%)
Jan 06, 2012
8.492
8.539
8.315
8.338
530,894
-0.15(-1.74%)
Jan 05, 2012
8.109
8.521
8.044
8.486
557,176
+0.28(+3.45%)
Jan 04, 2012
8.044
8.227
8.044
8.203
227,779
+0.31(+3.96%)
Dec 30, 2011
8.032
8.014
7.891
7.891
245,743
-0.14(-1.76%)
Dec 29, 2011
7.920
8.044
7.920
8.032
165,109
+0.17(+2.17%)
Dec 28, 2011
8.008
8.008
7.838
7.861
286,102
-0.14(-1.77%)
Dec 27, 2011
7.879
8.050
7.855
8.003
228,692
+0.07(+0.89%)
Dec 23, 2011
7.997
8.003
7.908
7.932
233,400
+0.05(+0.67%)
Dec 21, 2011
7.749
7.920
7.673
7.879
282,240
+0.10(+1.29%)
Dec 20, 2011
7.590
7.785
7.578
7.779
466,148
+0.36(+4.85%)
Dec 19, 2011
7.561
7.667
7.360
7.419
600,360
-0.08(-1.02%)
Dec 16, 2011
7.673
7.838
7.484
7.496
1,207,694
-0.12(-1.62%)
Dec 15, 2011
7.584
7.643
7.508
7.620
399,737
+0.15(+2.05%)
Dec 14, 2011
7.455
7.620
7.455
7.466
333,503
-0.06(-0.86%)
Dec 13, 2011
7.690
7.802
7.490
7.531
319,374
-0.11(-1.39%)
Dec 12, 2011
7.531
7.649
7.513
7.637
321,680
-0.06(-0.77%)
Dec 09, 2011
7.437
7.737
7.425
7.696
434,750
+0.31(+4.15%)
Dec 08, 2011
7.608
7.608
7.366
7.390
358,648
-0.29(-3.83%)
Dec 07, 2011
7.614
7.720
7.478
7.684
431,431
+0.01(+0.08%)
Dec 06, 2011
7.714
7.749
7.620
7.678
411,542
-0.05(-0.69%)
Dec 05, 2011
7.796
7.820
7.637
7.732
402,694
+0.08(+1.00%)
Dec 02, 2011
7.637
7.749
7.602
7.655
260,834
+0.14(+1.80%)
Dec 01, 2011
7.667
7.696
7.496
7.519
380,284
-0.19(-2.52%)
Nov 30, 2011
7.596
7.743
7.455
7.714
1,004,090
+0.50(+6.94%)
Nov 29, 2011
7.254
7.290
7.125
7.213
281,298
-0.03(-0.41%)
Nov 28, 2011
7.166
7.260
7.095
7.242
519,434
+0.33(+4.77%)
Nov 25, 2011
6.924
7.107
6.907
6.912
269,156
-0.05(-0.68%)
Nov 23, 2011
7.072
7.083
6.936
6.960
568,098
-0.16(-2.24%)
Nov 22, 2011
7.178
7.253
7.089
7.119
213,364
-0.07(-0.98%)
Nov 21, 2011
7.225
7.290
7.119
7.189
414,113
-0.19(-2.56%)
Nov 18, 2011
7.284
7.396
7.272
7.378
458,641
+0.10(+1.38%)
Nov 17, 2011
7.325
7.431
7.195
7.278
516,385
-0.05(-0.72%)
Nov 16, 2011
7.396
7.584
7.319
7.331
547,443
-0.12(-1.66%)
Nov 15, 2011
7.237
7.496
7.237
7.455
259,796
+0.17(+2.35%)
Nov 14, 2011
7.402
7.407
7.201
7.284
340,308
-0.17(-2.29%)
Nov 11, 2011
7.402
7.466
7.360
7.455
305,233
+0.15(+2.02%)
Nov 10, 2011
7.231
7.366
7.201
7.307
338,926
+0.21(+2.90%)
Nov 09, 2011
7.346
7.410
7.083
7.101
741,963
-0.46(-6.02%)
Nov 08, 2011
7.579
7.609
7.334
7.556
366,746
+0.05(+0.70%)
Nov 07, 2011
7.393
7.521
7.229
7.504
281,693
+0.07(+0.94%)
Nov 04, 2011
7.463
7.492
7.340
7.434
337,688
-0.14(-1.85%)
Nov 03, 2011
7.422
7.603
7.156
7.574
394,132
+0.26(+3.51%)
Nov 02, 2011
7.183
7.329
7.118
7.317
453,303
+0.27(+3.81%)
Nov 01, 2011
7.282
7.457
7.008
7.048
580,379
-0.51(-6.72%)
Oct 31, 2011
7.684
7.789
7.539
7.556
458,686
-0.27(-3.50%)
Oct 28, 2011
8.093
8.093
7.746
7.830
1,107,544
-0.45(-5.43%)
Oct 27, 2011
8.005
8.291
7.930
8.280
999,253
+0.62(+8.16%)
Oct 26, 2011
7.609
7.708
7.469
7.655
647,223
+0.20(+2.66%)
Oct 25, 2011
7.702
7.702
7.434
7.457
480,099
-0.33(-4.20%)
Oct 24, 2011
7.609
7.824
7.609
7.784
761,395
+0.17(+2.22%)
Oct 21, 2011
7.469
7.644
7.329
7.614
3,644,524
+0.29(+3.90%)
Oct 20, 2011
7.206
7.346
7.002
7.329
1,240,142
+0.16(+2.28%)
Oct 19, 2011
7.136
7.259
7.031
7.165
1,175,936
+0.02(+0.33%)
Oct 18, 2011
6.751
7.212
6.698
7.142
650,438
+0.44(+6.53%)
Oct 17, 2011
7.060
7.078
6.669
6.704
487,271
-0.36(-5.04%)
Oct 14, 2011
7.078
7.118
6.973
7.060
661,575
+0.08(+1.09%)
Oct 13, 2011
7.019
7.043
6.803
6.984
489,098
-0.11(-1.48%)
Oct 12, 2011
6.990
7.218
6.920
7.089
832,710
+0.21(+3.05%)
Oct 11, 2011
6.733
6.932
6.652
6.879
415,473
+0.09(+1.38%)
Oct 10, 2011
6.558
6.792
6.517
6.786
560,432
+0.37(+5.73%)
Oct 07, 2011
6.786
6.786
6.401
6.418
716,985
-0.35(-5.17%)
Oct 06, 2011
6.716
6.774
6.576
6.768
593,259
+0.08(+1.22%)
Oct 05, 2011
6.500
6.722
6.383
6.687
504,074
+0.18(+2.78%)
Oct 04, 2011
5.940
6.529
5.905
6.506
757,223
+0.50(+8.36%)
Oct 03, 2011
6.255
6.342
5.992
6.004
736,254
-0.27(-4.28%)
Sep 30, 2011
6.523
6.675
6.255
6.272
725,195
-0.39(-5.78%)
Sep 29, 2011
6.512
6.658
6.383
6.658
425,521
+0.32(+4.97%)
Sep 28, 2011
6.745
6.774
6.342
6.342
555,330
-0.40(-5.89%)
Sep 27, 2011
6.710
6.850
6.652
6.739
727,885
+0.17(+2.58%)
Sep 26, 2011
6.459
6.588
6.319
6.570
394,185
+0.19(+2.92%)
Sep 23, 2011
6.284
6.442
6.278
6.383
435,126
+0.09(+1.39%)
Sep 22, 2011
6.208
6.407
6.185
6.296
852,894
-0.09(-1.37%)
Sep 21, 2011
6.856
6.856
6.348
6.383
828,394
-0.46(-6.66%)
Sep 20, 2011
7.008
7.101
6.833
6.838
314,784
-0.16(-2.25%)
Sep 19, 2011
7.019
7.101
6.932
6.996
283,090
-0.16(-2.28%)
Sep 16, 2011
7.229
7.241
7.043
7.159
768,134
-0.04(-0.57%)
Sep 15, 2011
7.194
7.206
7.019
7.200
305,742
+0.09(+1.23%)
Sep 14, 2011
7.048
7.194
6.891
7.113
460,667
+0.12(+1.75%)
Sep 13, 2011
6.908
7.072
6.827
6.990
627,884
+0.12(+1.70%)
Sep 12, 2011
6.611
6.891
6.611
6.873
509,688
+0.13(+1.99%)
Sep 09, 2011
6.780
6.932
6.675
6.739
864,577
-0.13(-1.87%)
Sep 08, 2011
6.973
7.054
6.821
6.868
618,244
-0.19(-2.65%)
Sep 07, 2011
6.850
7.060
6.792
7.054
552,732
+0.33(+4.95%)
Sep 06, 2011
6.471
6.745
6.471
6.722
564,605
+0.05(+0.70%)
Sep 02, 2011
6.833
6.914
6.675
6.675
762,156
-0.34(-4.83%)
Sep 01, 2011
7.346
7.375
6.973
7.013
821,270
-0.32(-4.30%)
Aug 31, 2011
7.434
7.469
7.241
7.329
749,847
-0.05(-0.63%)
Aug 30, 2011
7.393
7.445
7.223
7.375
762,469
-0.05(-0.71%)
Aug 29, 2011
7.136
7.439
7.130
7.428
590,412
+0.38(+5.38%)
Aug 26, 2011
6.938
7.130
6.809
7.048
604,618
+0.06(+0.83%)
Aug 25, 2011
7.317
7.422
6.885
6.990
928,742
-0.06(-0.91%)
Aug 24, 2011
6.792
7.083
6.792
7.054
491,827
+0.26(+3.78%)
Aug 23, 2011
6.471
6.809
6.407
6.798
647,982
+0.36(+5.53%)
Aug 22, 2011
6.623
6.646
6.348
6.442
525,524
+0.10(+1.56%)
Aug 19, 2011
6.442
6.693
6.342
6.342
545,729
-0.22(-3.29%)
Aug 18, 2011
6.879
6.885
6.477
6.558
944,549
-0.54(-7.57%)
Aug 17, 2011
7.095
7.159
7.025
7.095
285,105
+0.06(+0.83%)
Aug 16, 2011
7.078
7.159
6.973
7.037
452,021
-0.15(-2.11%)
Aug 15, 2011
7.078
7.206
7.066
7.188
381,888
+0.20(+2.92%)
Aug 12, 2011
7.270
7.329
6.914
6.984
564,528
-0.22(-3.00%)
Aug 11, 2011
6.821
7.294
6.768
7.200
872,185
+0.44(+6.47%)
Aug 10, 2011
7.144
7.161
6.734
6.763
1,172,142
-0.54(-7.43%)
Aug 09, 2011
7.253
7.311
6.578
7.305
1,129,836
+0.43(+6.21%)
Aug 08, 2011
7.253
7.669
6.872
6.878
1,054,089
-0.66(-8.81%)
Aug 05, 2011
7.739
7.802
7.473
7.542
627,112
-0.11(-1.43%)
Aug 04, 2011
7.929
8.016
7.652
7.652
721,122
-0.37(-4.61%)
Aug 03, 2011
7.831
8.033
7.727
8.022
524,887
+0.18(+2.28%)
Aug 02, 2011
7.923
8.062
7.831
7.842
443,329
-0.12(-1.52%)
Aug 01, 2011
8.097
8.097
7.912
7.964
350,959
-0.04(-0.50%)
Jul 29, 2011
7.860
8.085
7.860
8.004
377,434
-0.01(-0.07%)
Jul 28, 2011
7.981
8.050
7.981
8.010
422,976
+0.01(+0.07%)
Jul 27, 2011
8.120
8.218
7.998
8.004
581,185
-0.17(-2.05%)
Jul 26, 2011
8.351
8.362
8.137
8.172
434,010
-0.19(-2.28%)
Jul 25, 2011
8.345
8.432
8.287
8.362
291,803
-0.05(-0.62%)
Jul 22, 2011
8.484
8.489
8.310
8.414
333,995
-0.09(-1.09%)
Jul 21, 2011
8.443
8.530
8.426
8.507
564,086
+0.10(+1.24%)
Jul 20, 2011
8.432
8.518
8.368
8.403
272,939
-0.03(-0.41%)
Jul 19, 2011
8.235
8.460
8.201
8.437
465,019
+0.26(+3.18%)
Jul 18, 2011
8.258
8.293
8.114
8.177
373,595
-0.13(-1.53%)
Jul 15, 2011
8.385
8.460
8.276
8.304
523,835
-0.07(-0.83%)
Jul 14, 2011
8.507
8.507
8.293
8.374
439,934
-0.11(-1.29%)
Jul 13, 2011
8.484
8.530
8.426
8.484
373,262
+0.08(+0.89%)
Jul 12, 2011
8.304
8.518
8.277
8.408
262,771
+0.08(+0.90%)
Jul 11, 2011
8.420
8.420
8.310
8.333
323,352
-0.18(-2.17%)
Jul 08, 2011
8.605
8.628
8.437
8.518
481,866
-0.21(-2.45%)
Jul 07, 2011
8.524
8.738
8.495
8.732
748,613
+0.27(+3.21%)
Jul 06, 2011
8.339
8.460
8.293
8.460
311,003
+0.09(+1.03%)
Jul 05, 2011
8.443
8.443
8.304
8.374
335,780
-0.09(-1.02%)
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.