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
Ultra Health Care 2X ETF
(NY:
RXL
)
102.19
-0.25 (-0.24%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2011
7.950
7.991
7.942
7.958
342,452
+0.05(+0.69%)
Jun 29, 2011
7.874
7.931
7.874
7.903
144,745
+0.03(+0.40%)
Jun 28, 2011
7.746
7.885
7.732
7.872
67,404
+0.23(+2.98%)
Jun 27, 2011
7.571
7.682
7.516
7.645
108,043
+0.08(+1.11%)
Jun 24, 2011
7.770
7.770
7.554
7.561
51,969
-0.19(-2.42%)
Jun 23, 2011
7.687
7.751
7.549
7.748
109,837
-0.03(-0.44%)
Jun 22, 2011
7.853
7.874
7.782
7.782
96,613
-0.06(-0.71%)
Jun 21, 2011
7.835
7.886
7.780
7.838
220,166
+0.10(+1.33%)
Jun 20, 2011
7.729
7.747
7.692
7.735
65,238
+0.13(+1.72%)
Jun 17, 2011
7.672
7.732
7.575
7.604
105,935
+0.05(+0.62%)
Jun 16, 2011
7.544
7.609
7.491
7.558
61,195
+0.01(+0.16%)
Jun 15, 2011
7.716
7.741
7.510
7.545
160,749
-0.20(-2.53%)
Jun 14, 2011
7.759
7.797
7.694
7.741
111,432
+0.11(+1.49%)
Jun 13, 2011
7.583
7.686
7.558
7.627
133,175
+0.06(+0.76%)
Jun 10, 2011
7.808
7.808
7.542
7.570
136,767
-0.27(-3.41%)
Jun 09, 2011
7.781
7.912
7.781
7.836
39,410
+0.12(+1.57%)
Jun 08, 2011
7.732
7.736
7.650
7.715
80,742
-0.03(-0.36%)
Jun 07, 2011
7.791
7.819
7.697
7.743
180,972
+0.08(+0.98%)
Jun 06, 2011
7.761
7.781
7.653
7.668
243,880
-0.13(-1.61%)
Jun 03, 2011
7.835
7.893
7.781
7.793
196,041
-0.18(-2.21%)
May 24, 2011
7.969
8.048
7.948
7.969
271,956
-0.06(-0.75%)
May 23, 2011
8.075
8.075
7.949
8.029
413,200
-0.14(-1.77%)
May 20, 2011
8.340
8.340
8.135
8.174
214,377
-0.14(-1.71%)
May 19, 2011
8.428
8.428
8.242
8.317
219,731
-0.04(-0.46%)
May 18, 2011
8.269
8.366
8.181
8.355
161,117
+0.14(+1.68%)
May 17, 2011
8.217
8.222
8.115
8.217
202,340
-0.01(-0.12%)
May 16, 2011
8.212
8.300
8.141
8.227
284,569
+0.02(+0.28%)
May 13, 2011
8.333
8.348
8.165
8.204
245,843
-0.08(-0.94%)
May 12, 2011
8.053
8.295
8.020
8.282
168,960
+0.15(+1.81%)
May 11, 2011
8.223
8.223
8.047
8.135
173,220
-0.02(-0.29%)
May 10, 2011
8.080
8.181
8.051
8.159
274,253
+0.09(+1.08%)
May 09, 2011
7.983
8.079
7.958
8.071
119,309
+0.10(+1.28%)
May 06, 2011
7.878
8.044
7.878
7.969
195,833
+0.14(+1.78%)
May 05, 2011
7.901
7.959
7.796
7.830
125,164
-0.13(-1.59%)
May 04, 2011
8.006
8.006
7.871
7.956
227,542
-0.01(-0.14%)
May 03, 2011
8.056
8.056
7.899
7.967
148,420
-0.08(-0.98%)
May 02, 2011
8.051
8.052
8.039
8.046
193,803
+0.13(+1.68%)
Apr 29, 2011
7.972
7.972
7.896
7.913
416,968
-0.00(-0.03%)
Apr 28, 2011
7.899
7.936
7.840
7.915
461,950
+0.08(+1.02%)
Apr 27, 2011
7.680
7.856
7.619
7.836
406,000
+0.20(+2.66%)
Apr 26, 2011
7.558
7.652
7.540
7.633
96,454
+0.17(+2.24%)
Apr 25, 2011
7.431
7.467
7.392
7.465
37,013
+0.03(+0.35%)
Apr 21, 2011
7.471
7.522
7.391
7.439
69,164
+0.03(+0.47%)
Apr 20, 2011
7.467
7.467
7.374
7.404
49,827
+0.15(+2.13%)
Apr 19, 2011
7.183
7.258
7.149
7.250
509,630
+0.09(+1.25%)
Apr 18, 2011
7.257
7.257
7.083
7.160
145,872
-0.18(-2.45%)
Apr 15, 2011
7.242
7.362
7.242
7.340
98,726
+0.13(+1.84%)
Apr 14, 2011
7.143
7.216
7.063
7.208
58,347
+0.07(+1.00%)
Apr 13, 2011
7.239
7.239
7.110
7.137
23,756
+0.00(+0.01%)
Apr 12, 2011
7.122
7.170
7.098
7.136
114,414
-0.01(-0.12%)
Apr 11, 2011
7.135
7.183
7.124
7.145
36,144
+0.07(+0.94%)
Apr 08, 2011
7.091
7.143
7.040
7.078
45,358
-0.01(-0.18%)
Apr 07, 2011
7.123
7.147
7.044
7.091
65,029
-0.04(-0.50%)
Apr 06, 2011
7.143
7.149
7.100
7.126
36,545
+0.05(+0.67%)
Apr 05, 2011
7.128
7.128
7.062
7.079
65,355
-0.05(-0.69%)
Apr 04, 2011
7.148
7.148
7.097
7.128
77,367
+0.08(+1.17%)
Apr 01, 2011
7.038
7.065
7.009
7.045
50,186
+0.06(+0.81%)
Mar 31, 2011
6.989
7.013
6.945
6.989
96,062
+0.02(+0.26%)
Mar 30, 2011
6.943
7.015
6.935
6.971
76,482
+0.12(+1.73%)
Mar 29, 2011
6.775
6.852
6.739
6.852
64,871
+0.08(+1.22%)
Mar 28, 2011
6.818
6.818
6.759
6.770
75,805
+0.01(+0.11%)
Mar 25, 2011
6.741
6.814
6.732
6.763
133,050
+0.05(+0.70%)
Mar 24, 2011
6.657
6.740
6.583
6.716
69,072
+0.15(+2.24%)
Mar 23, 2011
6.589
6.591
6.471
6.569
185,884
-0.02(-0.30%)
Mar 22, 2011
6.624
6.660
6.587
6.589
139,946
-0.01(-0.11%)
Mar 21, 2011
6.629
6.636
6.574
6.596
417,388
+0.10(+1.54%)
Mar 18, 2011
6.537
6.573
6.495
6.495
39,695
+0.05(+0.72%)
Mar 17, 2011
6.420
6.474
6.385
6.449
191,239
+0.14(+2.16%)
Mar 16, 2011
6.452
6.452
6.249
6.313
25,294
-0.24(-3.65%)
Mar 15, 2011
6.479
6.552
6.479
6.552
86,243
-0.09(-1.37%)
Mar 14, 2011
6.616
6.712
6.616
6.643
36,189
-0.10(-1.54%)
Mar 11, 2011
6.616
6.757
6.561
6.746
538,474
+0.06(+0.93%)
Mar 10, 2011
6.694
6.767
6.684
6.684
40,640
-0.21(-3.02%)
Mar 09, 2011
6.869
6.903
6.824
6.892
34,306
+0.00(+0.05%)
Mar 08, 2011
6.768
6.898
6.768
6.889
37,804
+0.09(+1.39%)
Mar 07, 2011
6.955
6.955
6.725
6.794
25,361
-0.03(-0.47%)
Mar 04, 2011
6.924
6.926
6.812
6.826
34,766
-0.08(-1.18%)
Mar 03, 2011
6.716
6.926
6.716
6.908
67,743
+0.26(+3.86%)
Mar 02, 2011
6.659
6.659
6.571
6.651
11,714
+0.03(+0.39%)
Mar 01, 2011
6.722
6.740
6.578
6.625
17,722
-0.08(-1.18%)
Feb 28, 2011
6.639
6.727
6.639
6.705
88,151
+0.12(+1.89%)
Feb 25, 2011
6.481
6.580
6.481
6.580
19,504
+0.10(+1.57%)
Feb 24, 2011
6.420
6.478
6.399
6.478
42,967
+0.02(+0.36%)
Feb 23, 2011
6.571
6.571
6.423
6.455
62,103
-0.08(-1.28%)
Feb 22, 2011
6.601
6.676
6.536
6.538
70,203
-0.20(-3.00%)
Feb 18, 2011
6.759
6.768
6.736
6.740
18,048
+0.00(+0.00%)
Feb 17, 2011
6.685
6.740
6.632
6.740
18,408
+0.06(+0.83%)
Feb 16, 2011
6.659
6.708
6.653
6.685
67,944
+0.09(+1.33%)
Feb 15, 2011
6.561
6.608
6.555
6.597
18,124
-0.02(-0.36%)
Feb 14, 2011
6.571
6.621
6.559
6.621
39,185
+0.05(+0.77%)
Feb 11, 2011
6.573
6.573
6.563
6.570
12,275
+0.02(+0.35%)
Feb 10, 2011
6.507
6.547
6.505
6.547
27,529
+0.04(+0.61%)
Feb 09, 2011
6.547
6.547
6.495
6.507
12,567
-0.05(-0.80%)
Feb 08, 2011
6.528
6.560
6.528
6.560
31,553
+0.05(+0.72%)
Feb 07, 2011
6.509
6.552
6.509
6.513
31,947
+0.00(+0.04%)
Feb 04, 2011
6.498
6.511
6.465
6.511
8,334
+0.01(+0.20%)
Feb 03, 2011
6.383
6.498
6.340
6.498
72,378
+0.04(+0.62%)
Feb 02, 2011
6.456
6.469
6.424
6.458
47,527
-0.02(-0.36%)
Feb 01, 2011
6.313
6.499
6.313
6.481
107,171
+0.20(+3.24%)
Jan 31, 2011
6.252
6.314
6.240
6.278
177,332
+0.02(+0.31%)
Jan 28, 2011
6.514
6.531
6.256
6.258
83,541
-0.23(-3.54%)
Jan 27, 2011
6.452
6.516
6.452
6.488
102,401
+0.03(+0.46%)
Jan 26, 2011
6.494
6.500
6.458
6.458
82,319
+0.00(+0.04%)
Jan 25, 2011
6.454
6.483
6.418
6.456
1,634,626
+0.00(+0.00%)
Jan 24, 2011
6.414
6.491
6.414
6.456
86,653
+0.00(+0.07%)
Jan 21, 2011
6.497
6.514
6.451
6.451
76,127
-0.00(-0.02%)
Jan 20, 2011
6.391
6.484
6.332
6.452
141,871
+0.01(+0.19%)
Jan 19, 2011
6.531
6.531
6.394
6.440
112,425
-0.09(-1.43%)
Jan 18, 2011
6.452
6.534
6.452
6.534
68,596
+0.06(+0.96%)
Jan 14, 2011
6.422
6.473
6.413
6.471
114,818
+0.01(+0.15%)
Jan 13, 2011
6.477
6.477
6.442
6.462
342,205
-0.05(-0.81%)
Jan 12, 2011
6.513
6.530
6.468
6.514
92,862
+0.06(+0.93%)
Jan 11, 2011
6.382
6.470
6.382
6.455
100,251
+0.07(+1.07%)
Jan 10, 2011
6.334
6.406
6.334
6.387
85,089
-0.03(-0.50%)
Jan 07, 2011
6.406
6.433
6.353
6.419
106,702
-0.01(-0.22%)
Jan 06, 2011
6.426
6.442
6.391
6.433
77,524
+0.03(+0.52%)
Jan 05, 2011
6.299
6.416
6.299
6.400
136,423
+0.02(+0.38%)
Jan 04, 2011
6.338
6.377
6.322
6.376
122,450
+0.03(+0.55%)
Jan 03, 2011
6.258
6.406
6.258
6.341
196,611
+0.12(+2.00%)
Dec 31, 2010
6.193
6.252
6.193
6.217
123,855
-0.02(-0.33%)
Dec 30, 2010
6.236
6.268
6.234
6.237
207,890
-0.04(-0.57%)
Dec 29, 2010
6.248
6.304
6.248
6.273
225,705
+0.00(+0.08%)
Dec 28, 2010
6.274
6.290
6.186
6.268
41,519
-0.01(-0.10%)
Dec 27, 2010
6.248
6.284
6.232
6.274
165,425
-0.02(-0.36%)
Dec 23, 2010
6.256
6.309
6.256
6.297
189,339
+0.00(+0.07%)
Dec 22, 2010
6.258
6.301
6.258
6.293
132,798
+0.02(+0.25%)
Dec 21, 2010
6.298
6.321
6.166
6.277
237,098
-0.02(-0.32%)
Dec 20, 2010
6.276
6.338
6.227
6.298
1,449,397
+0.01(+0.11%)
Dec 17, 2010
6.232
6.292
6.226
6.290
68,432
+0.01(+0.17%)
Dec 16, 2010
6.189
6.284
6.166
6.280
44,059
+0.07(+1.17%)
Dec 15, 2010
6.237
6.274
6.197
6.207
75,072
-0.00(-0.02%)
Dec 14, 2010
6.142
6.240
6.142
6.208
113,707
+0.13(+2.18%)
Dec 13, 2010
6.128
6.128
6.076
6.076
73,026
+0.00(+0.02%)
Dec 10, 2010
5.944
6.074
5.944
6.074
88,663
+0.14(+2.39%)
Dec 09, 2010
5.913
5.933
5.905
5.933
27,969
+0.02(+0.38%)
Dec 08, 2010
5.873
5.921
5.873
5.910
20,759
+0.01(+0.10%)
Dec 07, 2010
5.975
5.993
5.904
5.904
46,323
+0.00(+0.00%)
Dec 06, 2010
5.927
5.936
5.904
5.904
32,304
-0.07(-1.18%)
Dec 03, 2010
5.949
5.980
5.927
5.974
56,694
+0.02(+0.26%)
Dec 02, 2010
5.921
5.962
5.921
5.959
89,938
+0.09(+1.46%)
Dec 01, 2010
5.785
5.885
5.785
5.873
70,780
+0.17(+2.94%)
Nov 30, 2010
5.655
5.729
5.603
5.705
47,413
-0.08(-1.39%)
Nov 29, 2010
5.752
5.786
5.636
5.786
82,543
-0.03(-0.57%)
Nov 26, 2010
5.848
5.848
5.809
5.819
52,175
-0.05(-0.84%)
Nov 24, 2010
5.865
5.868
5.868
5.868
31,650
+0.08(+1.36%)
Nov 23, 2010
5.861
5.861
5.775
5.789
17,900
-0.15(-2.45%)
Nov 22, 2010
5.958
5.958
5.845
5.935
25,245
+0.02(+0.37%)
Nov 19, 2010
5.904
5.928
5.871
5.913
67,602
-0.03(-0.51%)
Nov 18, 2010
5.788
5.943
5.788
5.943
27,349
+0.16(+2.72%)
Nov 17, 2010
5.743
5.788
5.743
5.786
30,652
+0.03(+0.57%)
Nov 16, 2010
5.893
5.893
5.725
5.753
133,989
-0.16(-2.70%)
Nov 15, 2010
5.907
5.975
5.907
5.912
66,512
+0.00(+0.04%)
Nov 12, 2010
5.981
6.001
5.907
5.910
55,302
-0.14(-2.35%)
Nov 11, 2010
5.993
6.052
5.964
6.052
33,604
+0.01(+0.12%)
Nov 10, 2010
5.992
6.045
5.914
6.045
112,433
+0.03(+0.42%)
Nov 09, 2010
6.064
6.092
5.998
6.020
101,676
-0.04(-0.71%)
Nov 08, 2010
6.034
6.076
6.034
6.063
49,609
-0.04(-0.72%)
Nov 05, 2010
6.194
6.194
6.057
6.107
63,276
-0.05(-0.89%)
Nov 04, 2010
6.199
6.199
6.128
6.162
91,891
+0.08(+1.29%)
Nov 03, 2010
6.055
6.106
5.966
6.083
75,030
+0.00(+0.04%)
Nov 02, 2010
6.079
6.100
6.053
6.080
92,629
+0.10(+1.70%)
Nov 01, 2010
6.047
6.084
5.917
5.979
91,631
-0.01(-0.14%)
Oct 29, 2010
5.991
5.991
5.953
5.987
73,655
-0.06(-1.04%)
Oct 28, 2010
6.018
6.082
5.992
6.051
87,456
+0.06(+0.98%)
Oct 27, 2010
5.966
6.005
5.910
5.992
55,378
-0.10(-1.66%)
Oct 25, 2010
6.083
6.154
6.083
6.094
146,439
+0.06(+1.01%)
Oct 22, 2010
6.053
6.053
6.005
6.033
58,228
+0.02(+0.26%)
Oct 21, 2010
6.070
6.083
5.933
6.017
208,768
+0.04(+0.60%)
Oct 20, 2010
5.890
6.043
5.890
5.981
148,057
+0.08(+1.31%)
Oct 19, 2010
5.975
6.008
5.849
5.904
64,718
-0.22(-3.62%)
Oct 18, 2010
6.041
6.131
6.041
6.126
88,353
+0.09(+1.48%)
Oct 15, 2010
5.993
6.051
5.964
6.036
147,135
+0.06(+0.94%)
Oct 14, 2010
5.984
6.039
5.936
5.980
98,070
-0.04(-0.71%)
Oct 13, 2010
5.970
6.039
5.964
6.023
59,042
+0.08(+1.32%)
Oct 12, 2010
5.890
5.961
5.831
5.944
79,658
+0.04(+0.71%)
Oct 11, 2010
5.906
5.921
5.873
5.903
101,172
-0.00(-0.04%)
Oct 08, 2010
5.905
5.922
5.854
5.905
54,657
+0.04(+0.75%)
Oct 07, 2010
5.847
5.911
5.844
5.861
117,363
+0.01(+0.24%)
Oct 06, 2010
5.849
5.911
5.819
5.847
79,004
-0.05(-0.93%)
Oct 05, 2010
5.755
5.912
5.755
5.902
159,393
+0.22(+3.80%)
Oct 04, 2010
5.804
5.804
5.661
5.686
75,860
-0.11(-1.81%)
Oct 01, 2010
5.791
5.888
5.744
5.791
64,139
-0.03(-0.45%)
Sep 30, 2010
5.849
5.927
5.763
5.817
81,897
-0.00(-0.04%)
Sep 29, 2010
5.825
5.847
5.782
5.819
86,181
-0.05(-0.79%)
Sep 28, 2010
5.785
5.873
5.721
5.866
171,550
+0.10(+1.74%)
Sep 27, 2010
5.856
5.865
5.763
5.766
94,063
-0.07(-1.25%)
Sep 24, 2010
5.755
5.847
5.755
5.838
109,280
+0.14(+2.51%)
Sep 23, 2010
5.661
5.768
5.661
5.695
87,615
-0.05(-0.87%)
Sep 22, 2010
5.680
5.770
5.680
5.745
76,112
+0.01(+0.21%)
Sep 21, 2010
5.718
5.785
5.701
5.733
241,148
+0.01(+0.09%)
Sep 20, 2010
5.649
5.747
5.601
5.728
244,742
+0.15(+2.71%)
Sep 17, 2010
5.577
5.627
5.549
5.577
87,969
-0.01(-0.23%)
Sep 15, 2010
5.475
5.590
5.475
5.590
81,451
+0.07(+1.31%)
Sep 14, 2010
5.478
5.545
5.433
5.518
96,327
+0.05(+0.98%)
Sep 13, 2010
5.470
5.508
5.436
5.464
90,525
+0.03(+0.55%)
Sep 10, 2010
5.344
5.454
5.344
5.434
72,790
+0.09(+1.71%)
Sep 09, 2010
5.295
5.364
5.295
5.343
98,859
+0.11(+2.07%)
Sep 08, 2010
5.195
5.264
5.195
5.235
67,072
+0.06(+1.10%)
Sep 07, 2010
5.220
5.220
5.167
5.178
69,191
-0.07(-1.25%)
Sep 03, 2010
5.204
5.251
5.185
5.243
93,821
+0.10(+1.92%)
Sep 02, 2010
5.080
5.144
5.061
5.144
33,998
+0.07(+1.41%)
Sep 01, 2010
4.908
5.085
4.908
5.073
114,870
+0.23(+4.84%)
Aug 31, 2010
4.898
4.914
4.813
4.839
188,728
-0.07(-1.36%)
Aug 30, 2010
4.995
5.017
4.905
4.905
40,482
-0.10(-2.06%)
Aug 27, 2010
5.008
5.011
4.804
5.008
45,208
+0.11(+2.30%)
Aug 26, 2010
5.008
5.008
4.870
4.896
71,310
-0.09(-1.74%)
Aug 25, 2010
4.816
4.983
4.816
4.983
114,088
+0.10(+2.02%)
Aug 24, 2010
5.000
5.000
4.847
4.884
210,803
-0.20(-3.93%)
Aug 23, 2010
5.106
5.179
5.084
5.084
74,413
+0.01(+0.26%)
Aug 20, 2010
5.115
5.115
4.995
5.071
108,176
-0.04(-0.86%)
Aug 19, 2010
5.212
5.212
5.061
5.114
43,677
-0.17(-3.29%)
Aug 18, 2010
5.244
5.367
5.244
5.288
44,762
-0.00(-0.07%)
Aug 17, 2010
5.192
5.321
5.192
5.292
70,646
+0.14(+2.65%)
Aug 16, 2010
5.137
5.182
5.065
5.155
61,387
-0.04(-0.82%)
Aug 13, 2010
5.198
5.241
5.174
5.198
119,142
-0.04(-0.82%)
Aug 12, 2010
5.094
5.261
5.094
5.241
162,710
+0.04(+0.69%)
Aug 11, 2010
5.351
5.351
5.198
5.205
144,967
-0.28(-5.05%)
Aug 10, 2010
5.455
5.527
5.339
5.482
62,371
-0.00(-0.07%)
Aug 09, 2010
5.455
5.486
5.421
5.486
88,482
+0.05(+0.85%)
Aug 06, 2010
5.439
5.439
5.325
5.439
52,675
+0.02(+0.43%)
Aug 05, 2010
5.399
5.416
5.357
5.416
254,262
+0.00(+0.01%)
Aug 04, 2010
5.263
5.420
5.263
5.415
144,731
+0.14(+2.71%)
Aug 03, 2010
5.192
5.322
5.192
5.273
99,489
+0.09(+1.65%)
Aug 02, 2010
5.106
5.199
5.106
5.187
108,403
+0.16(+3.18%)
Jul 30, 2010
5.027
5.055
4.840
5.027
191,503
+0.04(+0.89%)
Jul 29, 2010
5.030
5.093
4.922
4.983
158,354
-0.01(-0.24%)
Jul 28, 2010
5.163
5.163
4.979
4.995
160,120
-0.14(-2.73%)
Jul 27, 2010
5.140
5.175
5.113
5.135
144,849
-0.00(-0.07%)
Jul 26, 2010
5.046
5.140
4.979
5.138
206,379
+0.16(+3.20%)
Jul 23, 2010
5.025
5.025
4.890
4.979
107,386
-0.01(-0.12%)
Jul 22, 2010
4.910
5.054
4.910
4.985
154,402
+0.11(+2.17%)
Jul 21, 2010
5.024
5.033
4.871
4.879
167,512
-0.18(-3.48%)
Jul 20, 2010
4.966
5.055
4.899
5.055
91,913
-0.02(-0.40%)
Jul 19, 2010
5.052
5.113
5.034
5.075
187,013
+0.04(+0.73%)
Jul 16, 2010
5.038
5.279
5.027
5.038
202,772
-0.24(-4.54%)
Jul 15, 2010
5.230
5.294
5.173
5.278
122,732
+0.03(+0.66%)
Jul 14, 2010
5.248
5.266
5.165
5.244
159,018
-0.01(-0.12%)
Jul 13, 2010
5.262
5.295
5.244
5.250
157,505
+0.10(+1.85%)
Jul 12, 2010
5.209
5.209
5.119
5.155
152,022
-0.04(-0.69%)
Jul 09, 2010
5.191
5.220
5.131
5.191
231,237
+0.04(+0.83%)
Jul 08, 2010
5.142
5.201
5.085
5.148
340,700
+0.09(+1.74%)
Jul 07, 2010
4.887
5.064
4.836
5.060
316,633
+0.20(+4.11%)
Jul 06, 2010
4.972
4.972
4.796
4.860
353,827
+0.02(+0.42%)
Jul 02, 2010
4.840
4.892
4.783
4.840
190,587
+0.01(+0.15%)
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.