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
HP Inc
(NY:
HPQ
)
36.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2008
7.697
7.789
7.517
7.580
89,854,032
-0.06(-0.83%)
Jun 27, 2008
7.647
7.686
7.549
7.643
84,686,504
-0.02(-0.20%)
Jun 26, 2008
7.758
7.758
7.589
7.659
102,692,824
-0.16(-2.04%)
Jun 25, 2008
7.739
7.921
7.739
7.818
68,481,584
+0.10(+1.24%)
Jun 24, 2008
7.751
7.796
7.691
7.722
99,394,936
-0.08(-1.03%)
Jun 23, 2008
7.865
7.883
7.774
7.803
64,553,704
-0.02(-0.28%)
Jun 20, 2008
7.895
7.986
7.739
7.825
117,401,192
-0.16(-2.04%)
Jun 19, 2008
7.913
8.048
7.851
7.988
82,650,552
+0.00(+0.00%)
Jun 18, 2008
8.027
8.067
7.897
7.988
91,691,352
-0.13(-1.58%)
Jun 17, 2008
8.211
8.230
8.074
8.117
72,312,280
-0.04(-0.50%)
Jun 16, 2008
8.067
8.235
8.058
8.158
59,342,700
+0.02(+0.27%)
Jun 13, 2008
8.082
8.244
8.074
8.136
81,580,720
+0.08(+1.02%)
Jun 12, 2008
8.017
8.124
8.004
8.053
64,826,264
+0.08(+1.05%)
Jun 11, 2008
8.144
8.148
7.940
7.969
81,127,696
-0.19(-2.29%)
Jun 10, 2008
8.182
8.259
8.093
8.156
73,471,072
-0.01(-0.13%)
Jun 09, 2008
8.175
8.206
8.089
8.166
62,916,072
+0.00(+0.00%)
Jun 06, 2008
8.245
8.307
8.144
8.166
97,809,928
-0.15(-1.81%)
Jun 05, 2008
8.079
8.357
8.048
8.317
132,518,944
+0.29(+3.63%)
Jun 04, 2008
7.890
8.088
7.890
8.026
76,825,712
+0.10(+1.23%)
Jun 03, 2008
7.985
8.053
7.895
7.928
85,052,240
-0.00(-0.02%)
Jun 02, 2008
8.034
8.060
7.844
7.930
85,086,488
-0.14(-1.72%)
May 30, 2008
8.067
8.161
8.045
8.069
102,352,656
+0.03(+0.32%)
May 29, 2008
7.969
8.074
7.913
8.043
85,007,920
+0.07(+0.84%)
May 28, 2008
7.887
7.998
7.877
7.976
104,412,584
+0.14(+1.79%)
May 27, 2008
7.721
7.880
7.717
7.835
91,212,952
+0.13(+1.65%)
May 26, 2008
7.679
7.741
7.666
7.709
0
+0.00(+0.00%)
May 23, 2008
7.679
7.741
7.666
7.709
97,872,376
+0.01(+0.13%)
May 22, 2008
7.751
7.770
7.664
7.698
170,736,416
+0.02(+0.22%)
May 21, 2008
7.921
7.947
7.613
7.681
201,272,912
-0.28(-3.57%)
May 20, 2008
8.004
8.029
7.866
7.966
126,619,048
-0.04(-0.54%)
May 19, 2008
8.113
8.238
7.962
8.009
121,494,960
-0.10(-1.23%)
May 16, 2008
8.070
8.148
7.940
8.108
144,900,880
+0.10(+1.20%)
May 15, 2008
7.865
8.070
7.763
8.012
167,203,728
+0.19(+2.39%)
May 14, 2008
7.702
7.969
7.698
7.825
320,804,256
+0.23(+3.09%)
May 13, 2008
7.611
7.861
7.419
7.590
826,629,248
-0.44(-5.47%)
May 12, 2008
8.468
8.568
7.861
8.029
234,422,704
-0.39(-4.68%)
May 09, 2008
8.376
8.461
8.333
8.424
56,075,304
+0.01(+0.14%)
May 08, 2008
8.379
8.478
8.308
8.412
61,669,136
+0.07(+0.84%)
May 07, 2008
8.328
8.550
8.293
8.341
109,553,952
+0.00(+0.02%)
May 06, 2008
8.271
8.377
8.151
8.340
67,408,928
+0.06(+0.75%)
May 05, 2008
8.244
8.331
8.196
8.278
50,553,496
-0.01(-0.17%)
May 02, 2008
8.280
8.319
8.187
8.292
67,999,440
+0.06(+0.69%)
May 01, 2008
7.947
8.261
7.930
8.235
96,621,144
+0.29(+3.62%)
Apr 30, 2008
8.235
8.235
7.906
7.947
96,492,800
-0.26(-3.11%)
Apr 29, 2008
8.160
8.235
8.113
8.202
55,162,288
+0.04(+0.53%)
Apr 28, 2008
8.136
8.213
8.101
8.160
47,379,380
+0.02(+0.30%)
Apr 25, 2008
8.281
8.281
8.019
8.136
71,965,080
-0.15(-1.86%)
Apr 24, 2008
8.233
8.393
8.204
8.290
61,241,608
+0.06(+0.71%)
Apr 23, 2008
8.261
8.329
8.185
8.232
61,208,356
-0.03(-0.33%)
Apr 22, 2008
8.290
8.309
8.182
8.259
57,311,200
-0.05(-0.58%)
Apr 21, 2008
8.221
8.321
8.161
8.307
47,257,808
+0.05(+0.56%)
Apr 18, 2008
8.199
8.316
8.184
8.261
97,627,248
+0.15(+1.84%)
Apr 17, 2008
8.120
8.144
8.010
8.112
54,682,616
+0.04(+0.45%)
Apr 16, 2008
7.973
8.100
7.945
8.076
75,222,384
+0.22(+2.79%)
Apr 15, 2008
7.894
7.909
7.765
7.856
49,888,072
+0.00(+0.00%)
Apr 14, 2008
7.779
7.930
7.753
7.856
50,829,408
+0.06(+0.77%)
Apr 11, 2008
7.933
7.947
7.775
7.796
59,939,816
-0.19(-2.36%)
Apr 10, 2008
7.870
8.029
7.870
7.985
63,268,032
+0.08(+1.04%)
Apr 09, 2008
7.897
7.926
7.760
7.902
69,294,208
+0.00(+0.04%)
Apr 08, 2008
7.810
7.921
7.748
7.899
72,283,888
+0.03(+0.33%)
Apr 07, 2008
7.964
8.046
7.841
7.873
82,308,488
-0.08(-1.03%)
Apr 04, 2008
8.048
8.101
7.919
7.955
72,097,808
-0.10(-1.19%)
Apr 03, 2008
8.034
8.105
7.950
8.052
88,613,472
-0.05(-0.57%)
Apr 02, 2008
8.153
8.230
8.022
8.098
76,355,160
-0.06(-0.76%)
Apr 01, 2008
7.906
8.206
7.906
8.160
102,660,328
+0.33(+4.23%)
Mar 31, 2008
7.887
7.990
7.829
7.829
130,746,240
-0.07(-0.93%)
Mar 28, 2008
8.050
8.093
7.875
7.902
59,400,524
-0.09(-1.18%)
Mar 27, 2008
8.079
8.117
7.961
7.997
71,273,896
-0.12(-1.48%)
Mar 26, 2008
8.232
8.271
8.002
8.117
80,103,600
-0.16(-1.91%)
Mar 25, 2008
8.204
8.310
8.161
8.274
61,028,616
+0.06(+0.69%)
Mar 24, 2008
8.009
8.312
7.937
8.218
96,556,576
+0.25(+3.08%)
Mar 21, 2008
7.998
8.117
7.921
7.973
164,777,152
-0.00(-0.00%)
Mar 20, 2008
7.998
8.117
7.921
7.973
164,775,984
-0.02(-0.19%)
Mar 19, 2008
8.144
8.202
7.981
7.988
120,938,048
-0.23(-2.80%)
Mar 18, 2008
8.070
8.218
8.026
8.218
87,612,200
+0.26(+3.25%)
Mar 17, 2008
7.702
8.055
7.630
7.959
102,343,576
+0.09(+1.09%)
Mar 14, 2008
8.117
8.118
7.733
7.873
107,045,488
-0.19(-2.34%)
Mar 13, 2008
7.988
8.148
7.902
8.062
91,348,968
-0.04(-0.53%)
Mar 12, 2008
8.172
8.228
8.077
8.105
71,466,568
-0.11(-1.36%)
Mar 11, 2008
8.173
8.230
7.992
8.216
84,764,000
+0.21(+2.59%)
Mar 10, 2008
8.103
8.130
7.992
8.009
66,702,756
-0.10(-1.27%)
Mar 07, 2008
8.112
8.259
8.014
8.112
73,414,976
-0.08(-0.98%)
Mar 06, 2008
8.233
8.367
8.177
8.192
93,807,736
-0.09(-1.10%)
Mar 05, 2008
8.331
8.376
8.196
8.283
72,760,144
-0.02(-0.29%)
Mar 04, 2008
8.110
8.319
8.057
8.307
94,426,760
+0.15(+1.79%)
Mar 03, 2008
8.165
8.209
8.082
8.161
71,022,160
-0.03(-0.36%)
Feb 29, 2008
8.249
8.336
8.163
8.190
82,744,656
-0.13(-1.61%)
Feb 28, 2008
8.334
8.367
8.257
8.324
92,033,512
-0.07(-0.80%)
Feb 27, 2008
8.401
8.485
8.341
8.391
84,537,240
-0.04(-0.53%)
Feb 26, 2008
8.213
8.520
8.168
8.436
119,169,936
+0.18(+2.22%)
Feb 25, 2008
8.117
8.286
8.084
8.252
98,425,432
+0.13(+1.54%)
Feb 22, 2008
8.046
8.142
7.947
8.127
82,491,528
+0.10(+1.22%)
Feb 21, 2008
8.136
8.202
7.979
8.029
111,586,112
-0.10(-1.29%)
Feb 20, 2008
7.863
8.184
7.801
8.134
234,596,864
+0.60(+7.94%)
Feb 19, 2008
7.614
7.745
7.535
7.535
185,715,856
+0.01(+0.18%)
Feb 18, 2008
7.398
7.594
7.340
7.522
0
+0.00(+0.00%)
Feb 15, 2008
7.398
7.594
7.340
7.522
110,566,632
+0.10(+1.41%)
Feb 14, 2008
7.467
7.479
7.337
7.417
115,772,400
-0.14(-1.79%)
Feb 13, 2008
7.393
7.626
7.393
7.553
102,027,040
+0.20(+2.73%)
Feb 12, 2008
7.335
7.443
7.258
7.352
115,399,632
+0.04(+0.59%)
Feb 11, 2008
7.242
7.309
7.189
7.309
78,805,448
+0.13(+1.79%)
Feb 08, 2008
6.985
7.235
6.954
7.181
131,238,184
+0.24(+3.41%)
Feb 07, 2008
7.167
7.167
6.886
6.944
283,990,976
-0.28(-3.94%)
Feb 06, 2008
7.405
7.450
7.211
7.229
108,734,656
-0.14(-1.91%)
Feb 05, 2008
7.535
7.535
7.340
7.369
105,966,520
-0.19(-2.45%)
Feb 04, 2008
7.587
7.662
7.520
7.554
72,613,928
-0.06(-0.81%)
Feb 01, 2008
7.506
7.621
7.451
7.616
106,858,504
+0.12(+1.60%)
Jan 31, 2008
7.362
7.583
7.253
7.496
129,050,152
+0.03(+0.41%)
Jan 30, 2008
7.395
7.594
7.346
7.465
115,103,704
+0.03(+0.37%)
Jan 29, 2008
7.553
7.553
7.347
7.438
123,432,056
-0.06(-0.78%)
Jan 28, 2008
7.501
7.681
7.443
7.496
82,843,280
-0.00(-0.05%)
Jan 25, 2008
7.846
7.847
7.475
7.499
123,380,408
-0.20(-2.56%)
Jan 24, 2008
7.421
7.746
7.283
7.697
129,984,072
+0.29(+3.94%)
Jan 23, 2008
7.133
7.411
6.856
7.405
197,485,104
+0.08(+1.10%)
Jan 22, 2008
6.944
7.458
6.944
7.325
189,194,496
-0.18(-2.35%)
Jan 21, 2008
7.510
7.594
7.374
7.501
0
+0.00(+0.00%)
Jan 18, 2008
7.510
7.594
7.374
7.501
146,304,784
+0.13(+1.74%)
Jan 17, 2008
7.621
7.681
7.287
7.373
142,361,072
-0.23(-3.02%)
Jan 16, 2008
7.510
7.750
7.482
7.602
163,262,128
-0.12(-1.58%)
Jan 15, 2008
7.818
7.842
7.715
7.724
93,625,360
-0.19(-2.34%)
Jan 14, 2008
8.002
8.041
7.866
7.909
110,120,936
+0.19(+2.51%)
Jan 11, 2008
7.801
7.827
7.690
7.715
106,318,624
-0.06(-0.75%)
Jan 10, 2008
7.547
7.878
7.547
7.774
143,902,000
+0.15(+2.03%)
Jan 09, 2008
7.393
7.650
7.331
7.619
178,514,256
+0.21(+2.89%)
Jan 08, 2008
7.803
7.890
7.376
7.405
249,164,976
-0.37(-4.76%)
Jan 07, 2008
8.069
8.084
7.580
7.775
183,660,640
-0.26(-3.24%)
Jan 04, 2008
8.367
8.434
7.983
8.036
144,188,080
-0.48(-5.60%)
Jan 03, 2008
8.480
8.544
8.415
8.513
62,348,508
+0.00(+0.00%)
Jan 02, 2008
8.655
8.741
8.442
8.513
81,649,096
-0.14(-1.64%)
Jan 01, 2008
8.794
8.796
8.641
8.655
0
+0.00(+0.00%)
Dec 31, 2007
8.794
8.796
8.641
8.655
50,007,476
-0.15(-1.71%)
Dec 28, 2007
8.835
8.916
8.787
8.806
40,471,552
-0.04(-0.48%)
Dec 27, 2007
8.941
9.024
8.832
8.849
46,889,988
-0.20(-2.20%)
Dec 26, 2007
8.967
9.070
8.910
9.048
35,113,952
+0.08(+0.86%)
Dec 24, 2007
8.912
8.998
8.886
8.970
22,545,620
+0.05(+0.56%)
Dec 21, 2007
8.830
8.945
8.826
8.921
100,316,360
+0.15(+1.70%)
Dec 20, 2007
8.816
8.898
8.706
8.772
53,011,196
+0.00(+0.02%)
Dec 19, 2007
8.742
8.838
8.700
8.770
58,356,008
+0.02(+0.25%)
Dec 18, 2007
8.778
8.874
8.724
8.748
70,271,272
+0.02(+0.18%)
Dec 17, 2007
8.883
8.924
8.708
8.732
65,408,616
-0.21(-2.32%)
Dec 14, 2007
8.904
9.061
8.904
8.940
76,945,904
-0.04(-0.44%)
Dec 13, 2007
8.778
8.993
8.778
8.979
70,755,640
+0.14(+1.63%)
Dec 12, 2007
8.885
8.950
8.763
8.835
84,286,224
+0.13(+1.48%)
Dec 11, 2007
8.847
8.962
8.682
8.706
79,241,656
-0.20(-2.29%)
Dec 10, 2007
8.931
8.950
8.784
8.910
73,875,712
+0.02(+0.25%)
Dec 07, 2007
8.986
9.031
8.861
8.888
52,145,772
-0.06(-0.71%)
Dec 06, 2007
8.854
8.957
8.775
8.952
60,655,672
+0.09(+1.06%)
Dec 05, 2007
8.758
8.874
8.751
8.857
67,991,896
+0.16(+1.87%)
Dec 04, 2007
8.580
8.823
8.574
8.694
71,393,480
+0.05(+0.54%)
Dec 03, 2007
8.662
8.780
8.619
8.648
58,368,256
-0.12(-1.41%)
Nov 30, 2007
8.840
8.876
8.604
8.772
118,844,768
+0.02(+0.22%)
Nov 29, 2007
8.638
8.830
8.633
8.753
64,327,508
+0.05(+0.63%)
Nov 28, 2007
8.430
8.744
8.381
8.698
99,079,728
+0.35(+4.15%)
Nov 27, 2007
8.283
8.405
8.249
8.352
91,671,008
+0.09(+1.14%)
Nov 26, 2007
8.427
8.504
8.237
8.257
92,969,864
-0.17(-2.05%)
Nov 23, 2007
8.477
8.484
8.384
8.430
27,195,284
+0.05(+0.59%)
Nov 21, 2007
8.309
8.559
8.309
8.381
83,825,536
-0.12(-1.37%)
Nov 20, 2007
8.672
8.691
8.336
8.497
189,344,736
+0.02(+0.24%)
Nov 19, 2007
8.722
8.832
8.445
8.477
156,719,408
-0.22(-2.58%)
Nov 16, 2007
8.593
8.701
8.484
8.701
128,621,736
+0.32(+3.78%)
Nov 15, 2007
8.367
8.504
8.327
8.384
79,574,544
-0.03(-0.35%)
Nov 14, 2007
8.609
8.609
8.379
8.413
77,108,896
-0.07(-0.87%)
Nov 13, 2007
8.273
8.496
8.244
8.487
97,195,784
+0.34(+4.12%)
Nov 12, 2007
8.218
8.391
8.136
8.151
90,245,304
-0.15(-1.76%)
Nov 09, 2007
8.432
8.475
8.208
8.297
117,907,016
-0.27(-3.10%)
Nov 08, 2007
8.895
8.933
8.316
8.562
144,825,952
-0.33(-3.67%)
Nov 07, 2007
9.063
9.156
8.873
8.888
83,716,552
-0.27(-2.94%)
Nov 06, 2007
9.003
9.169
9.003
9.157
79,450,624
+0.15(+1.66%)
Nov 05, 2007
8.921
9.060
8.880
9.008
69,801,408
+0.02(+0.27%)
Nov 02, 2007
8.898
8.996
8.830
8.984
81,826,352
+0.15(+1.75%)
Nov 01, 2007
8.782
8.967
8.772
8.830
92,479,864
-0.03(-0.35%)
Oct 31, 2007
8.868
8.907
8.751
8.861
72,833,880
+0.02(+0.17%)
Oct 30, 2007
8.854
8.910
8.830
8.845
50,070,412
-0.03(-0.35%)
Oct 29, 2007
8.977
8.996
8.838
8.876
70,537,864
-0.12(-1.33%)
Oct 26, 2007
8.948
9.025
8.909
8.996
69,494,368
+0.19(+2.10%)
Oct 25, 2007
8.826
8.910
8.736
8.811
69,218,344
-0.04(-0.41%)
Oct 24, 2007
8.862
8.890
8.646
8.847
74,126,936
-0.04(-0.50%)
Oct 23, 2007
8.878
8.916
8.749
8.892
56,581,760
+0.10(+1.11%)
Oct 22, 2007
8.715
8.821
8.616
8.794
65,350,848
-0.02(-0.21%)
Oct 19, 2007
9.001
9.070
8.796
8.813
83,117,368
-0.25(-2.78%)
Oct 18, 2007
9.000
9.087
8.919
9.065
50,500,264
+0.06(+0.63%)
Oct 17, 2007
8.981
9.044
8.931
9.008
72,020,840
+0.18(+2.00%)
Oct 16, 2007
8.758
8.897
8.756
8.832
46,815,324
+0.05(+0.53%)
Oct 15, 2007
8.838
8.898
8.712
8.785
43,250,528
-0.05(-0.60%)
Oct 12, 2007
8.816
8.910
8.796
8.838
53,945,704
-0.01(-0.12%)
Oct 11, 2007
8.998
9.025
8.772
8.849
64,156,944
-0.11(-1.22%)
Oct 10, 2007
8.979
9.039
8.916
8.959
52,892,736
-0.04(-0.40%)
Oct 09, 2007
8.950
9.000
8.869
8.995
56,604,504
+0.07(+0.83%)
Oct 08, 2007
8.730
8.947
8.729
8.921
73,234,800
+0.19(+2.22%)
Oct 05, 2007
8.686
8.784
8.667
8.727
67,964,368
+0.07(+0.85%)
Oct 04, 2007
8.643
8.670
8.574
8.653
37,042,472
+0.02(+0.22%)
Oct 03, 2007
8.700
8.717
8.595
8.634
57,200,676
-0.12(-1.33%)
Oct 02, 2007
8.724
8.758
8.628
8.751
50,040,632
+0.01(+0.12%)
Oct 01, 2007
8.540
8.770
8.535
8.741
66,369,192
+0.20(+2.39%)
Sep 28, 2007
8.609
8.628
8.496
8.537
61,952,896
-0.08(-0.95%)
Sep 27, 2007
8.705
8.753
8.602
8.619
66,051,908
-0.06(-0.69%)
Sep 26, 2007
8.742
8.760
8.652
8.679
80,363,528
-0.06(-0.71%)
Sep 25, 2007
8.580
8.744
8.580
8.741
78,180,496
+0.13(+1.47%)
Sep 24, 2007
8.698
8.741
8.602
8.614
63,859,968
-0.05(-0.57%)
Sep 21, 2007
8.645
8.737
8.590
8.664
137,420,368
+0.07(+0.86%)
Sep 20, 2007
8.496
8.624
8.496
8.590
66,205,220
+0.05(+0.64%)
Sep 19, 2007
8.616
8.664
8.470
8.535
119,027,464
-0.07(-0.78%)
Sep 18, 2007
8.478
8.634
8.256
8.602
83,932,448
+0.18(+2.10%)
Sep 17, 2007
8.274
8.490
8.266
8.425
84,701,728
+0.13(+1.57%)
Sep 14, 2007
8.316
8.358
8.178
8.295
96,838,728
-0.07(-0.80%)
Sep 13, 2007
8.350
8.442
8.297
8.362
81,956,976
+0.00(+0.02%)
Sep 12, 2007
8.542
8.552
8.324
8.360
83,005,088
-0.19(-2.23%)
Sep 11, 2007
8.453
8.581
8.425
8.550
65,656,468
+0.15(+1.78%)
Sep 10, 2007
8.401
8.470
8.288
8.401
50,854,292
+0.03(+0.31%)
Sep 07, 2007
8.496
8.547
8.307
8.376
88,189,976
-0.23(-2.67%)
Sep 06, 2007
8.598
8.645
8.545
8.605
72,497,584
+0.02(+0.18%)
Sep 05, 2007
8.530
8.598
8.504
8.590
96,896,176
-0.01(-0.08%)
Sep 04, 2007
8.412
8.653
8.410
8.597
125,585,664
+0.14(+1.60%)
Aug 31, 2007
8.396
8.525
8.348
8.461
104,364,968
+0.16(+1.88%)
Aug 30, 2007
8.238
8.400
8.223
8.305
64,369,828
+0.00(+0.04%)
Aug 29, 2007
8.050
8.360
8.050
8.302
81,571,472
+0.26(+3.28%)
Aug 28, 2007
8.161
8.226
8.027
8.038
66,578,576
-0.16(-1.90%)
Aug 27, 2007
8.230
8.268
8.190
8.194
52,894,900
-0.05(-0.64%)
Aug 24, 2007
8.144
8.259
8.127
8.247
65,109,384
+0.08(+0.94%)
Aug 23, 2007
7.974
8.202
7.938
8.170
85,417,392
+0.21(+2.65%)
Aug 22, 2007
7.979
7.997
7.856
7.959
90,191,832
+0.07(+0.89%)
Aug 21, 2007
7.992
8.033
7.858
7.889
88,358,112
-0.10(-1.22%)
Aug 20, 2007
8.113
8.136
7.870
7.986
96,438,968
-0.10(-1.21%)
Aug 17, 2007
7.818
8.273
7.942
8.084
172,813,728
+0.19(+2.39%)
Aug 16, 2007
7.928
7.940
7.482
7.895
207,182,016
-0.02(-0.22%)
Aug 15, 2007
8.058
8.160
7.878
7.913
118,904,096
-0.19(-2.39%)
Aug 14, 2007
8.348
8.360
8.045
8.106
107,359,064
-0.20(-2.37%)
Aug 13, 2007
8.226
8.381
8.194
8.304
104,788,704
+0.21(+2.58%)
Aug 10, 2007
7.983
8.262
7.969
8.094
106,449,784
+0.03(+0.40%)
Aug 09, 2007
8.305
8.436
8.062
8.062
140,554,448
-0.41(-4.82%)
Aug 08, 2007
8.382
8.545
8.350
8.470
138,270,464
+0.16(+1.90%)
Aug 07, 2007
8.290
8.400
8.223
8.312
91,697,192
+0.00(+0.04%)
Aug 06, 2007
8.154
8.319
8.153
8.309
106,895,384
+0.09(+1.04%)
Aug 03, 2007
8.304
8.338
8.208
8.223
101,197,080
-0.05(-0.56%)
Aug 02, 2007
8.067
8.302
8.067
8.269
107,908,480
+0.26(+3.21%)
Aug 01, 2007
7.894
8.045
7.818
8.012
88,960,712
+0.12(+1.52%)
Jul 31, 2007
7.971
8.074
7.882
7.892
85,662,352
-0.02(-0.24%)
Jul 30, 2007
7.967
8.005
7.846
7.911
75,320,256
-0.05(-0.69%)
Jul 27, 2007
8.093
8.131
7.966
7.966
76,914,848
-0.11(-1.36%)
Jul 26, 2007
8.136
8.252
7.949
8.076
127,639,632
-0.08(-0.93%)
Jul 25, 2007
8.213
8.322
8.084
8.151
66,680,064
-0.01(-0.15%)
Jul 24, 2007
8.298
8.345
8.148
8.163
60,692,468
-0.14(-1.69%)
Jul 23, 2007
8.317
8.401
8.283
8.304
62,455,620
-0.02(-0.23%)
Jul 20, 2007
8.316
8.389
8.252
8.322
87,881,016
+0.02(+0.29%)
Jul 19, 2007
8.148
8.417
8.148
8.298
100,118,920
+0.22(+2.67%)
Jul 18, 2007
8.082
8.153
7.993
8.082
59,180,700
-0.06(-0.78%)
Jul 17, 2007
8.124
8.209
8.062
8.146
69,386,392
+0.01(+0.15%)
Jul 16, 2007
8.058
8.142
8.040
8.134
69,284,296
+0.03(+0.40%)
Jul 13, 2007
8.067
8.117
7.990
8.101
79,833,288
-0.02(-0.21%)
Jul 12, 2007
7.853
8.166
7.801
8.118
146,684,992
+0.29(+3.72%)
Jul 11, 2007
7.681
7.827
7.662
7.827
106,200,160
+0.12(+1.58%)
Jul 10, 2007
7.767
7.811
7.698
7.705
70,877,528
-0.07(-0.93%)
Jul 09, 2007
7.818
7.859
7.772
7.777
61,041,816
-0.11(-1.35%)
Jul 06, 2007
7.854
7.887
7.803
7.883
48,810,248
+0.01(+0.17%)
Jul 05, 2007
7.746
7.882
7.741
7.870
51,294,712
+0.05(+0.70%)
Jul 03, 2007
7.758
7.823
7.745
7.815
31,139,238
+0.07(+0.86%)
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.