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
Gladstone Comml
(NQ:
GOOD
)
14.45
UNCHANGED
Streaming Delayed Price
Updated: 9:57 AM EDT, May 21, 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, 2006
5.636
5.675
5.581
5.675
26,233
+0.10(+1.74%)
Jun 29, 2006
5.630
5.636
5.536
5.578
34,709
-0.05(-0.81%)
Jun 28, 2006
5.615
5.624
5.563
5.624
15,867
+0.03(+0.54%)
Jun 27, 2006
5.485
5.596
5.475
5.593
43,981
+0.16(+2.95%)
Jun 26, 2006
5.448
5.448
5.342
5.433
38,345
+0.08(+1.58%)
Jun 23, 2006
5.527
5.532
5.345
5.348
41,373
-0.09(-1.67%)
Jun 22, 2006
5.551
5.657
5.433
5.439
34,881
-0.07(-1.26%)
Jun 21, 2006
5.506
5.612
5.488
5.509
25,056
-0.00(-0.05%)
Jun 20, 2006
5.563
5.563
5.500
5.512
9,444
-0.11(-1.94%)
Jun 19, 2006
5.587
5.654
5.584
5.621
21,391
-0.05(-0.80%)
Jun 16, 2006
5.657
5.681
5.554
5.666
39,363
+0.02(+0.27%)
Jun 15, 2006
5.793
5.793
5.599
5.651
45,152
-0.11(-1.89%)
Jun 14, 2006
5.645
5.832
5.618
5.760
30,812
+0.08(+1.49%)
Jun 13, 2006
5.775
5.808
5.648
5.675
42,203
-0.11(-1.93%)
Jun 12, 2006
5.826
5.848
5.763
5.787
24,485
-0.03(-0.57%)
Jun 09, 2006
5.838
5.851
5.786
5.820
56,097
-0.02(-0.26%)
Jun 08, 2006
5.814
5.838
5.742
5.835
26,590
+0.02(+0.42%)
Jun 07, 2006
5.835
5.838
5.799
5.811
16,515
+0.02(+0.42%)
Jun 06, 2006
5.769
5.802
5.760
5.787
52,279
+0.02(+0.31%)
Jun 05, 2006
5.621
5.769
5.621
5.769
48,676
+0.21(+3.70%)
Jun 02, 2006
5.624
5.699
5.521
5.563
32,299
-0.01(-0.22%)
Jun 01, 2006
5.581
5.606
5.521
5.575
31,770
-0.02(-0.32%)
May 31, 2006
5.757
5.799
5.563
5.593
24,442
-0.09(-1.54%)
May 30, 2006
5.539
5.724
5.530
5.681
53,660
+0.18(+3.30%)
May 26, 2006
5.542
5.542
5.472
5.500
6,875
-0.01(-0.11%)
May 25, 2006
5.472
5.551
5.445
5.506
34,858
+0.01(+0.22%)
May 24, 2006
5.529
5.627
5.454
5.494
30,904
-0.08(-1.36%)
May 23, 2006
5.415
5.569
5.415
5.569
48,256
+0.13(+2.33%)
May 22, 2006
5.370
5.442
5.345
5.442
26,878
-0.01(-0.11%)
May 19, 2006
5.439
5.472
5.382
5.448
51,036
+0.01(+0.17%)
May 18, 2006
5.445
5.491
5.438
5.439
23,820
-0.05(-0.91%)
May 17, 2006
5.633
5.748
5.460
5.489
53,399
-0.12(-2.13%)
May 16, 2006
5.684
5.696
5.609
5.609
21,156
-0.04(-0.75%)
May 15, 2006
5.639
5.693
5.618
5.651
22,911
+0.04(+0.70%)
May 12, 2006
5.636
5.636
5.566
5.612
21,909
+0.02(+0.32%)
May 11, 2006
5.460
5.636
5.188
5.593
107,454
+0.13(+2.44%)
May 10, 2006
5.624
5.630
5.460
5.460
43,991
-0.16(-2.85%)
May 09, 2006
5.717
5.754
5.599
5.621
30,098
-0.12(-2.06%)
May 08, 2006
5.714
5.760
5.527
5.739
61,330
+0.02(+0.37%)
May 05, 2006
5.745
5.784
5.717
5.717
108,402
-0.06(-1.05%)
May 04, 2006
5.751
5.820
5.748
5.778
10,726
-0.04(-0.73%)
May 03, 2006
5.899
5.899
5.717
5.820
39,654
-0.24(-3.99%)
May 02, 2006
6.056
6.096
6.038
6.062
24,564
+0.02(+0.40%)
May 01, 2006
6.027
6.080
5.978
6.038
25,400
+0.03(+0.55%)
Apr 28, 2006
6.020
6.038
5.965
6.005
34,048
+0.05(+0.76%)
Apr 27, 2006
5.884
5.987
5.884
5.959
25,652
+0.01(+0.20%)
Apr 26, 2006
6.014
6.014
5.899
5.947
44,467
-0.02(-0.30%)
Apr 25, 2006
6.020
6.035
5.959
5.965
23,103
-0.05(-0.90%)
Apr 24, 2006
6.120
6.120
6.005
6.020
23,569
-0.07(-1.09%)
Apr 21, 2006
6.126
6.153
6.053
6.087
49,261
-0.04(-0.64%)
Apr 20, 2006
6.005
6.126
5.969
6.126
35,684
+0.16(+2.64%)
Apr 19, 2006
5.905
6.005
5.817
5.969
29,423
+0.06(+1.02%)
Apr 18, 2006
5.929
5.929
5.826
5.908
16,363
-0.01(-0.10%)
Apr 17, 2006
6.065
6.065
5.890
5.914
19,420
-0.15(-2.40%)
Apr 13, 2006
6.047
6.120
5.978
6.059
16,078
+0.02(+0.35%)
Apr 12, 2006
5.953
6.138
5.944
6.038
43,076
+0.08(+1.37%)
Apr 11, 2006
5.920
5.962
5.826
5.956
34,874
-0.00(-0.05%)
Apr 10, 2006
6.138
6.141
5.920
5.959
31,952
-0.14(-2.28%)
Apr 07, 2006
6.153
6.177
6.041
6.099
47,975
-0.06(-0.93%)
Apr 06, 2006
6.133
6.192
6.133
6.156
49,618
-0.01(-0.20%)
Apr 05, 2006
6.171
6.171
6.096
6.168
36,927
-0.00(-0.05%)
Apr 04, 2006
6.096
6.171
6.047
6.171
55,555
+0.07(+1.09%)
Apr 03, 2006
6.102
6.111
6.050
6.105
59,895
-0.02(-0.35%)
Mar 31, 2006
6.050
6.126
6.029
6.126
65,392
+0.10(+1.61%)
Mar 30, 2006
6.050
6.050
5.965
6.029
34,051
+0.01(+0.10%)
Mar 29, 2006
6.014
6.080
5.959
6.023
64,424
+0.04(+0.66%)
Mar 28, 2006
6.005
6.005
5.905
5.984
37,198
-0.02(-0.40%)
Mar 27, 2006
6.000
6.023
5.875
6.008
44,967
+0.06(+0.97%)
Mar 24, 2006
5.869
6.020
5.832
5.950
34,055
+0.08(+1.44%)
Mar 23, 2006
5.869
5.869
5.834
5.866
47,601
+0.01(+0.21%)
Mar 22, 2006
5.851
5.860
5.787
5.854
20,164
+0.01(+0.16%)
Mar 21, 2006
5.851
5.854
5.823
5.845
43,459
+0.01(+0.10%)
Mar 20, 2006
5.845
5.854
5.780
5.838
27,665
+0.00(+0.05%)
Mar 17, 2006
5.802
5.838
5.802
5.835
101,252
+0.01(+0.21%)
Mar 16, 2006
5.838
5.869
5.799
5.823
117,285
-0.01(-0.10%)
Mar 15, 2006
5.863
5.869
5.778
5.829
63,637
+0.01(+0.10%)
Mar 14, 2006
5.866
5.866
5.772
5.823
40,577
+0.01(+0.21%)
Mar 13, 2006
5.893
5.893
5.763
5.811
115,351
-0.03(-0.57%)
Mar 10, 2006
5.845
5.863
5.814
5.845
143,205
-0.02(-0.26%)
Mar 09, 2006
5.869
5.899
5.841
5.860
35,129
+0.00(+0.08%)
Mar 08, 2006
5.884
5.938
5.823
5.855
48,646
-0.00(-0.03%)
Mar 07, 2006
5.929
5.929
5.754
5.857
78,344
-0.02(-0.41%)
Mar 06, 2006
5.808
5.923
5.784
5.881
51,337
+0.06(+0.99%)
Mar 03, 2006
5.914
5.914
5.802
5.823
39,099
-0.08(-1.37%)
Mar 02, 2006
5.810
5.923
5.810
5.904
49,816
+0.08(+1.29%)
Mar 01, 2006
5.630
5.863
5.630
5.829
52,084
+0.16(+2.77%)
Feb 28, 2006
5.728
5.854
5.612
5.672
101,123
-0.06(-0.98%)
Feb 27, 2006
5.805
5.854
5.612
5.728
157,488
-0.08(-1.33%)
Feb 24, 2006
5.763
5.835
5.699
5.805
75,766
+0.06(+1.00%)
Feb 23, 2006
5.763
5.763
5.717
5.748
108,773
+0.00(+0.00%)
Feb 22, 2006
5.778
5.778
5.736
5.748
41,175
-0.02(-0.26%)
Feb 21, 2006
5.778
5.778
5.727
5.763
83,798
+0.04(+0.74%)
Feb 17, 2006
5.705
5.854
5.684
5.720
219,351
+0.02(+0.27%)
Feb 16, 2006
5.717
5.817
5.687
5.705
166,936
+0.02(+0.43%)
Feb 15, 2006
5.778
5.817
5.651
5.681
90,965
-0.07(-1.16%)
Feb 14, 2006
5.672
5.748
5.648
5.748
67,548
+0.08(+1.44%)
Feb 13, 2006
5.596
5.699
5.596
5.666
87,415
+0.10(+1.79%)
Feb 10, 2006
5.609
5.609
5.536
5.566
41,915
-0.02(-0.38%)
Feb 09, 2006
5.627
5.630
5.566
5.587
83,676
-0.02(-0.32%)
Feb 08, 2006
5.624
5.624
5.560
5.606
39,529
-0.01(-0.11%)
Feb 07, 2006
5.624
5.624
5.569
5.612
35,231
+0.05(+0.98%)
Feb 06, 2006
5.527
5.596
5.475
5.557
67,088
+0.09(+1.60%)
Feb 03, 2006
5.500
5.518
5.373
5.469
86,400
-0.06(-1.03%)
Feb 02, 2006
5.536
5.551
5.497
5.526
53,350
-0.01(-0.17%)
Feb 01, 2006
5.460
5.560
5.460
5.536
78,932
+0.09(+1.67%)
Jan 31, 2006
5.500
5.521
5.360
5.445
58,844
+0.00(+0.00%)
Jan 30, 2006
5.521
5.521
5.430
5.445
106,674
-0.08(-1.53%)
Jan 27, 2006
5.536
5.560
5.509
5.530
44,117
+0.02(+0.27%)
Jan 26, 2006
5.424
5.533
5.424
5.515
72,956
+0.07(+1.28%)
Jan 25, 2006
5.454
5.457
5.370
5.445
68,364
+0.00(+0.06%)
Jan 24, 2006
5.309
5.460
5.309
5.442
152,325
+0.18(+3.39%)
Jan 23, 2006
5.203
5.294
5.191
5.264
98,555
+0.09(+1.81%)
Jan 20, 2006
5.115
5.188
5.106
5.170
144,454
+0.07(+1.42%)
Jan 19, 2006
5.100
5.132
5.082
5.097
198,865
+0.01(+0.18%)
Jan 18, 2006
5.085
5.097
5.061
5.088
123,966
-0.00(-0.06%)
Jan 17, 2006
5.134
5.191
4.985
5.091
185,051
-0.03(-0.65%)
Jan 13, 2006
5.094
5.143
5.094
5.125
133,479
+0.04(+0.83%)
Jan 12, 2006
5.061
5.109
5.058
5.082
356,682
+0.02(+0.42%)
Jan 11, 2006
5.064
5.067
5.049
5.061
213,718
+0.07(+1.33%)
Jan 10, 2006
5.000
5.019
4.994
4.994
18,181
-0.01(-0.24%)
Jan 09, 2006
5.067
5.067
4.997
5.007
34,104
-0.01(-0.18%)
Jan 06, 2006
4.994
5.052
4.994
5.016
52,725
-0.02(-0.36%)
Jan 05, 2006
5.037
5.056
4.967
5.034
41,578
+0.02(+0.30%)
Jan 04, 2006
4.973
5.052
4.973
5.019
61,445
+0.04(+0.79%)
Jan 03, 2006
4.961
5.049
4.944
4.979
71,561
-0.01(-0.24%)
Dec 30, 2005
5.004
5.031
4.952
4.991
31,698
+0.00(+0.06%)
Dec 29, 2005
5.016
5.019
4.943
4.988
22,488
+0.03(+0.55%)
Dec 28, 2005
4.961
5.007
4.949
4.961
32,065
-0.02(-0.30%)
Dec 27, 2005
5.028
5.028
4.955
4.976
14,875
-0.01(-0.24%)
Dec 23, 2005
4.988
4.991
4.967
4.988
15,973
-0.00(-0.06%)
Dec 22, 2005
4.946
4.991
4.931
4.991
11,503
+0.07(+1.41%)
Dec 21, 2005
4.898
5.007
4.870
4.922
48,923
-0.03(-0.67%)
Dec 20, 2005
5.049
5.049
4.861
4.955
45,287
-0.08(-1.50%)
Dec 19, 2005
5.052
5.052
5.004
5.031
29,499
+0.02(+0.30%)
Dec 16, 2005
5.028
5.043
5.013
5.016
5,553
+0.02(+0.42%)
Dec 15, 2005
5.033
5.039
4.994
4.994
5,140
-0.02(-0.42%)
Dec 14, 2005
5.025
5.049
4.994
5.016
9,659
-0.02(-0.36%)
Dec 13, 2005
5.037
5.058
5.022
5.034
15,721
+0.01(+0.12%)
Dec 12, 2005
5.088
5.088
4.994
5.028
28,263
-0.04(-0.78%)
Dec 09, 2005
5.055
5.067
5.046
5.067
8,793
+0.07(+1.33%)
Dec 08, 2005
4.985
5.034
4.985
5.000
22,630
+0.02(+0.30%)
Dec 07, 2005
4.994
5.122
4.704
4.985
159,049
-0.01(-0.12%)
Dec 06, 2005
5.000
5.025
4.991
4.991
21,638
-0.02(-0.36%)
Dec 05, 2005
5.064
5.067
5.007
5.010
28,841
-0.03(-0.66%)
Dec 02, 2005
5.067
5.067
5.034
5.043
8,346
-0.02(-0.48%)
Dec 01, 2005
5.079
5.079
4.997
5.067
484,119
+0.00(+0.06%)
Nov 30, 2005
5.076
5.085
5.055
5.064
21,133
+0.02(+0.36%)
Nov 29, 2005
5.061
5.067
5.028
5.046
21,027
+0.02(+0.48%)
Nov 28, 2005
5.034
5.037
4.997
5.022
24,538
-0.02(-0.30%)
Nov 25, 2005
5.064
5.064
5.016
5.037
4,991
-0.02(-0.30%)
Nov 23, 2005
5.067
5.079
5.052
5.052
37,737
-0.02(-0.30%)
Nov 22, 2005
5.085
5.085
4.990
5.067
25,638
+0.00(+0.06%)
Nov 21, 2005
5.067
5.085
4.985
5.064
98,981
-0.00(-0.06%)
Nov 18, 2005
5.079
5.091
5.067
5.067
10,346
-0.01(-0.24%)
Nov 17, 2005
5.037
5.097
5.037
5.079
85,094
+0.01(+0.12%)
Nov 16, 2005
5.070
5.093
5.067
5.073
24,210
-0.02(-0.47%)
Nov 15, 2005
5.064
5.097
5.034
5.097
56,857
+0.03(+0.69%)
Nov 14, 2005
5.007
5.067
5.007
5.063
24,815
+0.01(+0.21%)
Nov 11, 2005
4.982
5.082
4.982
5.052
49,056
+0.00(+0.06%)
Nov 10, 2005
4.991
5.082
4.985
5.049
46,365
+0.00(+0.00%)
Nov 09, 2005
5.078
5.097
5.049
5.049
46,117
-0.02(-0.48%)
Nov 08, 2005
5.025
5.097
5.025
5.073
51,756
+0.01(+0.18%)
Nov 07, 2005
5.067
5.079
4.994
5.064
59,026
-0.00(-0.06%)
Nov 04, 2005
4.931
5.094
4.919
5.067
48,669
+0.14(+2.76%)
Nov 03, 2005
4.931
4.946
4.901
4.931
35,916
-0.02(-0.31%)
Nov 02, 2005
4.949
4.973
4.786
4.946
32,742
-0.07(-1.33%)
Nov 01, 2005
4.755
5.058
4.755
5.013
84,000
-0.03(-0.54%)
Oct 31, 2005
5.097
5.097
5.004
5.040
41,628
-0.02(-0.30%)
Oct 28, 2005
5.094
5.094
5.040
5.055
12,145
+0.02(+0.36%)
Oct 27, 2005
5.049
5.082
5.037
5.037
17,189
-0.02(-0.30%)
Oct 26, 2005
5.100
5.100
5.028
5.052
32,137
-0.05(-0.95%)
Oct 25, 2005
5.028
5.122
5.028
5.100
27,681
+0.04(+0.84%)
Oct 24, 2005
4.958
5.085
4.846
5.058
47,704
+0.17(+3.53%)
Oct 21, 2005
4.765
4.907
4.765
4.886
69,121
-0.05(-0.92%)
Oct 20, 2005
4.982
4.991
4.922
4.931
26,114
-0.08(-1.69%)
Oct 19, 2005
4.976
5.067
4.946
5.016
43,284
-0.02(-0.48%)
Oct 18, 2005
4.997
5.085
4.997
5.040
30,075
+0.01(+0.24%)
Oct 17, 2005
4.922
5.043
4.922
5.028
47,760
+0.15(+3.10%)
Oct 14, 2005
4.795
4.879
4.795
4.876
11,758
+0.02(+0.50%)
Oct 13, 2005
4.852
4.883
4.792
4.852
45,998
+0.02(+0.38%)
Oct 12, 2005
4.840
4.849
4.786
4.834
52,163
-0.03(-0.68%)
Oct 11, 2005
4.937
4.937
4.864
4.867
36,147
-0.07(-1.47%)
Oct 10, 2005
4.976
5.013
4.937
4.940
24,852
-0.07(-1.39%)
Oct 07, 2005
5.037
5.067
4.961
5.010
46,874
-0.07(-1.37%)
Oct 06, 2005
5.081
5.109
5.076
5.079
22,855
-0.05(-0.89%)
Oct 05, 2005
5.106
5.128
5.049
5.125
67,141
+0.02(+0.36%)
Oct 04, 2005
5.097
5.122
5.079
5.106
29,506
-0.01(-0.24%)
Oct 03, 2005
5.079
5.118
5.067
5.118
26,537
+0.04(+0.77%)
Sep 30, 2005
5.064
5.118
5.052
5.079
28,891
+0.03(+0.54%)
Sep 29, 2005
5.106
5.149
5.046
5.052
50,424
-0.04(-0.77%)
Sep 28, 2005
5.049
5.097
5.021
5.091
49,003
+0.02(+0.48%)
Sep 27, 2005
5.146
5.167
5.055
5.067
30,990
-0.06(-1.18%)
Sep 26, 2005
5.203
5.203
5.070
5.128
19,890
-0.07(-1.28%)
Sep 23, 2005
5.194
5.200
5.125
5.194
7,983
+0.09(+1.72%)
Sep 22, 2005
5.100
5.112
5.085
5.106
15,982
+0.00(+0.05%)
Sep 21, 2005
5.089
5.125
5.082
5.103
14,115
-0.02(-0.30%)
Sep 20, 2005
5.128
5.128
5.082
5.118
36,583
-0.00(-0.06%)
Sep 19, 2005
5.058
5.122
4.931
5.122
25,585
+0.06(+1.26%)
Sep 16, 2005
5.128
5.128
5.058
5.058
46,877
-0.07(-1.36%)
Sep 15, 2005
5.125
5.191
5.109
5.128
46,286
+0.01(+0.18%)
Sep 14, 2005
5.143
5.143
5.088
5.118
25,123
-0.01(-0.12%)
Sep 13, 2005
5.022
5.128
5.022
5.124
23,076
+0.04(+0.77%)
Sep 12, 2005
5.143
5.143
5.055
5.085
18,637
-0.03(-0.53%)
Sep 09, 2005
5.088
5.143
5.088
5.112
55,254
+0.01(+0.24%)
Sep 08, 2005
5.121
5.125
5.034
5.100
89,263
-0.02(-0.41%)
Sep 07, 2005
5.031
5.122
5.004
5.122
36,514
+0.09(+1.80%)
Sep 06, 2005
5.021
5.061
5.013
5.031
28,931
-0.04(-0.78%)
Sep 02, 2005
5.016
5.070
5.004
5.070
21,314
+0.04(+0.72%)
Sep 01, 2005
5.097
5.125
5.004
5.034
44,309
-0.05(-0.95%)
Aug 31, 2005
5.115
5.137
4.994
5.082
31,823
+0.13(+2.63%)
Aug 30, 2005
5.034
5.052
4.940
4.952
13,067
+0.02(+0.49%)
Aug 29, 2005
4.925
4.982
4.925
4.928
21,344
+0.02(+0.31%)
Aug 26, 2005
4.952
4.991
4.846
4.913
31,291
-0.06(-1.16%)
Aug 25, 2005
4.976
5.097
4.855
4.970
110,835
+0.01(+0.18%)
Aug 24, 2005
4.858
4.985
4.858
4.961
27,625
+0.05(+1.11%)
Aug 23, 2005
4.928
4.979
4.850
4.907
20,524
-0.01(-0.18%)
Aug 22, 2005
4.804
4.916
4.795
4.916
38,002
+0.05(+1.06%)
Aug 19, 2005
4.840
4.895
4.822
4.864
46,193
+0.03(+0.69%)
Aug 18, 2005
4.840
4.858
4.804
4.831
84,301
-0.01(-0.13%)
Aug 17, 2005
4.828
4.840
4.828
4.837
36,570
-0.00(-0.06%)
Aug 16, 2005
4.916
4.916
4.828
4.840
95,775
+0.00(+0.00%)
Aug 15, 2005
4.907
4.907
4.825
4.840
43,816
-0.02(-0.31%)
Aug 12, 2005
4.840
4.855
4.819
4.855
45,813
+0.02(+0.38%)
Aug 11, 2005
4.831
4.840
4.786
4.837
61,502
+0.00(+0.00%)
Aug 10, 2005
4.955
4.955
4.837
4.837
113,305
-0.11(-2.32%)
Aug 09, 2005
4.843
4.952
4.840
4.952
39,525
+0.09(+1.93%)
Aug 08, 2005
4.864
4.970
4.855
4.858
103,467
-0.03(-0.56%)
Aug 05, 2005
4.991
4.991
4.873
4.886
91,236
-0.10(-2.09%)
Aug 04, 2005
5.370
5.370
4.892
4.990
224,389
+0.07(+1.51%)
Aug 03, 2005
5.052
5.052
4.898
4.916
82,311
+0.00(+0.00%)
Aug 02, 2005
4.913
4.931
4.904
4.916
46,048
+0.00(+0.00%)
Aug 01, 2005
4.961
4.961
4.864
4.916
64,149
-0.03(-0.61%)
Jul 29, 2005
4.961
5.052
4.843
4.946
100,786
+0.03(+0.62%)
Jul 28, 2005
4.931
4.931
4.873
4.916
41,201
+0.00(+0.06%)
Jul 27, 2005
4.901
5.022
4.843
4.913
46,593
+0.05(+1.12%)
Jul 26, 2005
4.867
4.931
4.828
4.858
78,628
+0.02(+0.37%)
Jul 25, 2005
4.946
5.007
4.831
4.840
116,260
-0.05(-0.93%)
Jul 22, 2005
4.879
4.898
4.873
4.886
23,734
+0.02(+0.37%)
Jul 21, 2005
4.870
4.886
4.810
4.867
38,150
+0.03(+0.56%)
Jul 20, 2005
4.834
4.901
4.810
4.840
52,361
+0.03(+0.63%)
Jul 19, 2005
4.792
4.843
4.783
4.810
41,644
-0.02(-0.44%)
Jul 18, 2005
4.758
4.849
4.758
4.831
76,301
+0.03(+0.69%)
Jul 15, 2005
4.879
4.879
4.774
4.798
34,564
-0.02(-0.31%)
Jul 14, 2005
4.901
4.901
4.810
4.813
56,411
-0.03(-0.56%)
Jul 13, 2005
4.855
4.889
4.825
4.840
30,402
+0.00(+0.06%)
Jul 12, 2005
4.810
4.892
4.801
4.837
57,178
+0.02(+0.31%)
Jul 11, 2005
4.840
4.843
4.810
4.822
25,949
-0.02(-0.38%)
Jul 08, 2005
4.843
4.870
4.816
4.840
38,937
-0.00(-0.06%)
Jul 07, 2005
4.810
4.870
4.810
4.843
32,610
-0.00(-0.06%)
Jul 06, 2005
4.788
4.861
4.765
4.846
67,898
+0.09(+1.91%)
Jul 05, 2005
4.840
4.867
4.752
4.755
81,319
-0.06(-1.26%)
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.