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
Aci Worldwide Inc
(NQ:
ACIW
)
35.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2010
6.470
6.617
6.423
6.490
500,724
+0.03(+0.46%)
Jun 29, 2010
6.593
6.593
6.413
6.460
385,917
-0.19(-2.86%)
Jun 25, 2010
6.517
6.717
6.467
6.650
1,230,492
+0.17(+2.62%)
Jun 24, 2010
6.463
6.497
6.390
6.480
339,807
-0.03(-0.46%)
Jun 23, 2010
6.537
6.590
6.420
6.510
346,806
-0.02(-0.36%)
Jun 22, 2010
6.667
6.847
6.527
6.533
459,306
-0.10(-1.56%)
Jun 21, 2010
6.890
6.900
6.603
6.637
418,716
-0.17(-2.55%)
Jun 18, 2010
6.670
6.827
6.667
6.810
845,253
+0.17(+2.51%)
Jun 17, 2010
6.570
6.657
6.516
6.643
404,058
+0.13(+2.00%)
Jun 16, 2010
6.510
6.563
6.457
6.513
198,315
-0.04(-0.61%)
Jun 15, 2010
6.410
6.577
6.327
6.553
268,518
+0.15(+2.34%)
Jun 14, 2010
6.480
6.537
6.370
6.403
335,163
-0.01(-0.16%)
Jun 11, 2010
6.300
6.427
6.300
6.413
313,323
+0.04(+0.57%)
Jun 10, 2010
6.200
6.383
6.164
6.377
549,561
+0.27(+4.48%)
Jun 09, 2010
6.033
6.147
5.983
6.103
389,565
+0.13(+2.12%)
Jun 08, 2010
5.957
6.030
5.850
5.977
558,375
+0.05(+0.79%)
Jun 07, 2010
6.040
6.120
5.920
5.930
376,719
-0.11(-1.88%)
Jun 04, 2010
6.177
6.217
6.033
6.043
459,816
-0.27(-4.28%)
Jun 03, 2010
6.267
6.363
6.147
6.313
564,876
+0.08(+1.28%)
Jun 02, 2010
6.197
6.237
6.073
6.233
820,461
+0.05(+0.75%)
Jun 01, 2010
6.340
6.393
6.183
6.187
476,349
-0.18(-2.88%)
May 28, 2010
6.390
6.443
6.300
6.370
279,336
-0.02(-0.31%)
May 27, 2010
6.257
6.400
6.257
6.390
440,022
+0.21(+3.45%)
May 26, 2010
6.147
6.267
6.073
6.177
754,458
+0.04(+0.65%)
May 25, 2010
6.087
6.173
6.017
6.137
615,135
-0.08(-1.29%)
May 24, 2010
6.250
6.303
6.170
6.217
392,559
-0.03(-0.53%)
May 21, 2010
6.247
6.383
6.220
6.250
801,909
-0.07(-1.11%)
May 20, 2010
6.350
6.483
6.317
6.320
595,401
-0.21(-3.22%)
May 19, 2010
6.577
6.630
6.447
6.530
542,580
-0.08(-1.21%)
May 18, 2010
6.827
6.907
6.590
6.610
384,012
-0.13(-1.93%)
May 17, 2010
6.723
6.830
6.570
6.740
321,030
+0.07(+1.05%)
May 14, 2010
6.823
6.823
6.557
6.670
519,438
-0.20(-2.96%)
May 13, 2010
6.800
7.000
6.787
6.873
339,450
+0.05(+0.68%)
May 12, 2010
6.590
6.830
6.528
6.827
593,004
+0.26(+3.96%)
May 11, 2010
6.567
6.599
6.523
6.567
944,019
-0.02(-0.30%)
May 10, 2010
6.517
6.640
6.477
6.587
514,569
+0.14(+2.22%)
May 07, 2010
6.440
6.533
6.223
6.443
1,081,164
+0.01(+0.16%)
May 06, 2010
6.647
6.687
6.230
6.433
755,985
-0.22(-3.36%)
May 05, 2010
6.603
6.713
6.387
6.657
809,634
+0.21(+3.31%)
May 04, 2010
6.397
6.478
6.333
6.443
760,293
-0.04(-0.62%)
May 03, 2010
6.270
6.490
6.270
6.483
683,946
+0.22(+3.51%)
Apr 30, 2010
6.440
6.463
6.237
6.263
975,522
-0.18(-2.74%)
Apr 29, 2010
6.427
6.610
6.147
6.440
1,467,810
-0.33(-4.83%)
Apr 28, 2010
6.803
6.847
6.737
6.767
350,253
+0.00(+0.05%)
Apr 27, 2010
6.753
6.947
6.747
6.763
778,896
-0.04(-0.54%)
Apr 26, 2010
6.717
6.830
6.677
6.800
325,524
+0.06(+0.89%)
Apr 23, 2010
6.707
6.780
6.637
6.740
736,011
+0.05(+0.70%)
Apr 22, 2010
6.607
6.700
6.607
6.693
810,558
+0.02(+0.30%)
Apr 21, 2010
6.660
6.780
6.633
6.673
347,424
+0.00(+0.05%)
Apr 20, 2010
6.533
6.683
6.480
6.670
331,815
+0.12(+1.88%)
Apr 19, 2010
6.607
6.640
6.433
6.547
414,105
-0.09(-1.41%)
Apr 16, 2010
6.640
6.683
6.510
6.640
552,723
+0.01(+0.20%)
Apr 15, 2010
6.800
6.803
6.623
6.627
770,202
-0.38(-5.47%)
Apr 14, 2010
7.003
7.040
6.930
7.010
322,383
+0.05(+0.67%)
Apr 13, 2010
6.970
7.060
6.858
6.963
896,436
+0.01(+0.10%)
Apr 12, 2010
6.900
6.993
6.900
6.957
512,412
+0.04(+0.58%)
Apr 09, 2010
6.957
6.963
6.840
6.917
452,955
-0.04(-0.57%)
Apr 08, 2010
6.903
6.993
6.870
6.957
312,546
+0.01(+0.19%)
Apr 07, 2010
6.947
7.030
6.903
6.943
346,122
-0.04(-0.62%)
Apr 06, 2010
6.943
7.040
6.895
6.987
301,788
-0.00(-0.05%)
Apr 05, 2010
6.953
7.157
6.907
6.990
426,177
+0.03(+0.48%)
Apr 01, 2010
6.907
6.957
6.957
6.957
918,000
+0.09(+1.26%)
Mar 31, 2010
6.967
7.090
6.867
6.870
439,941
-0.14(-2.04%)
Mar 30, 2010
7.023
7.097
6.897
7.013
248,139
+0.01(+0.14%)
Mar 29, 2010
7.080
7.090
6.923
7.003
230,157
-0.04(-0.62%)
Mar 26, 2010
7.120
7.178
6.993
7.047
258,255
-0.04(-0.61%)
Mar 25, 2010
7.130
7.270
7.070
7.090
207,876
-0.02(-0.23%)
Mar 24, 2010
7.163
7.188
7.067
7.107
284,211
-0.09(-1.25%)
Mar 23, 2010
7.077
7.233
7.017
7.197
456,993
+0.14(+1.98%)
Mar 22, 2010
6.770
7.157
6.767
7.057
919,965
+0.23(+3.42%)
Mar 19, 2010
6.930
6.930
6.737
6.823
1,155,873
-0.13(-1.87%)
Mar 18, 2010
6.897
7.003
6.887
6.953
190,995
+0.03(+0.38%)
Mar 17, 2010
7.000
7.055
6.894
6.927
326,850
-0.06(-0.81%)
Mar 16, 2010
6.977
6.993
6.907
6.983
265,050
+0.01(+0.10%)
Mar 15, 2010
6.967
7.050
6.934
6.977
391,809
-0.06(-0.81%)
Mar 12, 2010
7.010
7.057
6.843
7.033
708,894
-0.04(-0.52%)
Mar 11, 2010
6.797
7.070
6.717
7.070
602,004
+0.22(+3.21%)
Mar 10, 2010
6.697
6.867
6.697
6.850
408,951
+0.13(+1.99%)
Mar 09, 2010
6.590
6.827
6.590
6.717
349,896
+0.09(+1.41%)
Mar 08, 2010
6.457
6.640
6.453
6.623
280,284
+0.13(+2.05%)
Mar 05, 2010
6.373
6.540
6.360
6.490
484,686
+0.15(+2.37%)
Mar 04, 2010
6.403
6.447
6.167
6.340
400,449
-0.05(-0.78%)
Mar 03, 2010
6.090
6.553
6.090
6.390
1,225,500
+0.28(+4.64%)
Mar 02, 2010
6.093
6.177
6.070
6.107
796,422
+0.01(+0.22%)
Mar 01, 2010
6.040
6.150
6.007
6.093
907,476
+0.01(+0.22%)
Feb 26, 2010
6.090
6.183
5.887
6.080
636,123
-0.03(-0.55%)
Feb 25, 2010
5.540
6.240
5.540
6.113
1,288,407
+0.55(+9.89%)
Feb 24, 2010
5.517
5.603
5.517
5.563
215,175
+0.04(+0.72%)
Feb 23, 2010
5.450
5.550
5.403
5.523
324,219
+0.08(+1.47%)
Feb 22, 2010
5.480
5.480
5.407
5.443
146,442
-0.01(-0.24%)
Feb 19, 2010
5.440
5.513
5.397
5.457
211,539
+0.02(+0.31%)
Feb 18, 2010
5.343
5.443
5.340
5.440
174,774
+0.10(+1.81%)
Feb 17, 2010
5.283
5.347
5.237
5.343
179,619
+0.07(+1.26%)
Feb 16, 2010
5.267
5.277
5.180
5.277
212,844
+0.05(+0.89%)
Feb 12, 2010
5.123
5.230
5.230
5.230
810,000
+0.06(+1.16%)
Feb 11, 2010
5.077
5.177
5.030
5.170
226,293
+0.06(+1.24%)
Feb 10, 2010
5.133
5.160
5.040
5.107
189,285
-0.05(-0.97%)
Feb 09, 2010
5.200
5.205
5.090
5.157
271,152
+0.00(+0.06%)
Feb 08, 2010
5.230
5.270
5.140
5.153
512,322
-0.10(-1.90%)
Feb 05, 2010
5.200
5.267
5.160
5.253
416,835
+0.06(+1.22%)
Feb 04, 2010
5.270
5.313
5.173
5.190
470,247
-0.10(-1.89%)
Feb 03, 2010
5.280
5.327
5.280
5.290
238,488
-0.00(-0.06%)
Feb 02, 2010
5.340
5.357
5.283
5.293
411,828
-0.05(-0.87%)
Feb 01, 2010
5.330
5.400
5.283
5.340
246,711
+0.00(+0.06%)
Jan 29, 2010
5.427
5.490
5.320
5.337
454,122
-0.08(-1.48%)
Jan 28, 2010
5.530
5.530
5.387
5.417
362,136
-0.12(-2.11%)
Jan 27, 2010
5.417
5.557
5.417
5.533
236,505
+0.10(+1.78%)
Jan 26, 2010
5.457
5.493
5.417
5.437
373,638
-0.04(-0.73%)
Jan 25, 2010
5.473
5.533
5.417
5.477
335,745
+0.04(+0.80%)
Jan 22, 2010
5.467
5.560
5.420
5.433
392,934
-0.02(-0.37%)
Jan 21, 2010
5.503
5.607
5.423
5.453
456,123
-0.08(-1.45%)
Jan 20, 2010
5.577
5.586
5.437
5.533
445,479
-0.10(-1.72%)
Jan 19, 2010
5.523
5.630
5.463
5.630
278,127
+0.13(+2.30%)
Jan 15, 2010
5.617
5.503
5.503
5.503
1,040,400
-0.08(-1.49%)
Jan 14, 2010
5.523
5.607
5.523
5.587
99,441
+0.04(+0.66%)
Jan 13, 2010
5.490
5.583
5.453
5.550
244,329
+0.09(+1.59%)
Jan 12, 2010
5.420
5.497
5.417
5.463
305,493
+0.00(+0.00%)
Jan 11, 2010
5.473
5.487
5.423
5.463
227,130
-0.01(-0.24%)
Jan 08, 2010
5.443
5.477
5.380
5.477
205,758
+0.02(+0.43%)
Jan 07, 2010
5.527
5.527
5.423
5.453
335,712
-0.08(-1.39%)
Jan 06, 2010
5.720
5.740
5.520
5.530
336,678
-0.17(-2.98%)
Jan 05, 2010
5.833
5.833
5.677
5.700
592,326
-0.14(-2.45%)
Jan 04, 2010
5.747
5.890
5.733
5.843
191,490
+0.13(+2.22%)
Dec 31, 2009
5.893
5.717
5.717
5.717
600,300
-0.16(-2.72%)
Dec 30, 2009
5.897
5.950
5.820
5.877
262,164
-0.04(-0.62%)
Dec 29, 2009
5.820
5.917
5.747
5.913
308,508
+0.12(+2.13%)
Dec 28, 2009
5.970
5.970
5.713
5.790
388,377
-0.15(-2.47%)
Dec 24, 2009
5.943
6.013
5.933
5.937
137,658
+0.02(+0.28%)
Dec 23, 2009
5.807
5.950
5.787
5.920
213,228
+0.14(+2.36%)
Dec 22, 2009
5.717
5.833
5.673
5.783
262,692
+0.07(+1.17%)
Dec 21, 2009
5.473
5.747
5.473
5.717
322,701
+0.19(+3.44%)
Dec 18, 2009
5.573
5.647
5.500
5.527
1,492,683
-0.05(-0.96%)
Dec 17, 2009
5.623
5.633
5.510
5.580
225,717
-0.09(-1.59%)
Dec 16, 2009
5.730
5.793
5.580
5.670
438,528
-0.03(-0.47%)
Dec 15, 2009
5.570
5.800
5.570
5.697
400,668
+0.07(+1.30%)
Dec 14, 2009
5.577
5.633
5.437
5.623
288,330
+0.13(+2.30%)
Dec 11, 2009
5.540
5.540
5.443
5.497
200,670
-0.01(-0.18%)
Dec 10, 2009
5.537
5.573
5.483
5.507
292,266
+0.01(+0.12%)
Dec 09, 2009
5.573
5.597
5.468
5.500
286,233
-0.06(-1.14%)
Dec 08, 2009
5.553
5.617
5.433
5.563
261,549
-0.04(-0.65%)
Dec 07, 2009
5.507
5.613
5.473
5.600
225,234
+0.08(+1.39%)
Dec 04, 2009
5.467
5.527
5.413
5.523
624,630
+0.14(+2.60%)
Dec 03, 2009
5.520
5.547
5.367
5.383
330,951
-0.11(-2.06%)
Dec 02, 2009
5.633
5.670
5.440
5.497
439,080
-0.13(-2.31%)
Dec 01, 2009
5.547
5.667
5.543
5.627
411,246
+0.13(+2.43%)
Nov 30, 2009
5.497
5.503
5.343
5.493
488,436
-0.02(-0.42%)
Nov 27, 2009
5.490
5.623
5.460
5.517
173,424
-0.19(-3.39%)
Nov 25, 2009
5.820
5.860
5.710
5.710
167,940
-0.08(-1.44%)
Nov 24, 2009
5.877
5.910
5.714
5.793
243,432
-0.07(-1.14%)
Nov 23, 2009
5.773
5.950
5.720
5.860
179,949
+0.16(+2.81%)
Nov 20, 2009
5.643
5.773
5.563
5.700
329,301
-0.02(-0.35%)
Nov 19, 2009
5.840
5.857
5.620
5.720
645,312
-0.14(-2.39%)
Nov 18, 2009
5.950
5.973
5.800
5.860
398,049
-0.11(-1.79%)
Nov 17, 2009
5.943
5.990
5.910
5.967
222,264
-0.01(-0.17%)
Nov 16, 2009
5.777
6.018
5.777
5.977
306,207
+0.22(+3.76%)
Nov 13, 2009
5.677
5.790
5.610
5.760
229,725
+0.12(+2.07%)
Nov 12, 2009
5.760
5.870
5.640
5.643
318,510
-0.10(-1.74%)
Nov 11, 2009
5.667
5.793
5.667
5.743
350,706
+0.12(+2.13%)
Nov 10, 2009
5.480
5.673
5.445
5.623
373,656
+0.11(+2.00%)
Nov 09, 2009
5.440
5.540
5.427
5.513
338,469
+0.13(+2.41%)
Nov 06, 2009
5.427
5.563
5.287
5.383
312,243
-0.06(-1.04%)
Nov 05, 2009
5.037
5.450
4.920
5.440
668,769
+0.10(+1.87%)
Nov 04, 2009
5.433
5.433
5.333
5.340
325,815
-0.08(-1.48%)
Nov 03, 2009
5.373
5.427
5.240
5.420
515,685
+0.03(+0.56%)
Nov 02, 2009
5.377
5.442
5.333
5.390
520,758
+0.03(+0.50%)
Oct 30, 2009
5.427
5.453
5.357
5.363
523,224
-0.11(-2.01%)
Oct 29, 2009
5.417
5.503
5.280
5.473
400,827
+0.09(+1.67%)
Oct 28, 2009
5.607
5.623
5.377
5.383
312,378
-0.22(-3.93%)
Oct 27, 2009
5.653
5.728
5.583
5.603
367,029
-0.05(-0.88%)
Oct 26, 2009
5.657
5.790
5.583
5.653
269,859
-0.02(-0.35%)
Oct 23, 2009
5.677
5.813
5.643
5.673
395,184
-0.09(-1.50%)
Oct 22, 2009
5.650
5.763
5.580
5.760
370,590
+0.11(+1.89%)
Oct 21, 2009
5.667
5.847
5.633
5.653
473,184
-0.03(-0.53%)
Oct 20, 2009
5.673
5.813
5.650
5.683
191,100
-0.11(-1.84%)
Oct 19, 2009
5.750
5.833
5.730
5.790
200,694
+0.04(+0.70%)
Oct 16, 2009
5.880
5.900
5.700
5.750
710,526
-0.15(-2.49%)
Oct 15, 2009
5.983
6.030
5.849
5.897
330,102
-0.09(-1.56%)
Oct 14, 2009
5.720
5.990
5.720
5.990
1,883,193
+0.17(+2.98%)
Oct 13, 2009
5.720
5.817
5.673
5.817
684,618
+0.13(+2.23%)
Oct 12, 2009
5.733
5.777
5.687
5.690
335,955
-0.04(-0.70%)
Oct 09, 2009
5.557
5.750
5.557
5.730
852,189
+0.19(+3.37%)
Oct 08, 2009
5.300
5.587
5.210
5.543
1,569,312
+0.32(+6.19%)
Oct 07, 2009
5.227
5.227
5.043
5.220
1,405,416
+0.30(+6.03%)
Oct 06, 2009
4.847
4.943
4.803
4.923
399,648
+0.09(+1.86%)
Oct 05, 2009
4.800
4.870
4.763
4.833
508,818
+0.04(+0.76%)
Oct 02, 2009
4.833
4.903
4.780
4.797
192,630
-0.06(-1.30%)
Oct 01, 2009
5.037
5.037
4.843
4.860
376,527
-0.18(-3.64%)
Sep 30, 2009
5.143
5.160
4.957
5.043
323,352
-0.12(-2.32%)
Sep 29, 2009
5.157
5.220
5.087
5.163
420,810
+0.03(+0.68%)
Sep 28, 2009
5.100
5.167
4.953
5.129
361,431
+0.08(+1.49%)
Sep 25, 2009
5.173
5.190
5.043
5.053
319,845
-0.11(-2.13%)
Sep 24, 2009
5.240
5.300
5.137
5.163
323,676
-0.08(-1.46%)
Sep 23, 2009
5.333
5.347
5.237
5.240
247,629
-0.07(-1.26%)
Sep 22, 2009
5.327
5.360
5.270
5.307
291,921
-0.02(-0.38%)
Sep 21, 2009
5.217
5.367
5.158
5.327
426,597
+0.04(+0.82%)
Sep 18, 2009
5.190
5.317
5.107
5.283
1,052,169
+0.10(+1.86%)
Sep 17, 2009
5.147
5.243
5.107
5.187
311,961
+0.02(+0.32%)
Sep 16, 2009
5.123
5.210
5.083
5.170
301,860
+0.03(+0.58%)
Sep 15, 2009
4.933
5.217
4.873
5.140
777,486
+0.19(+3.84%)
Sep 14, 2009
4.737
4.990
4.667
4.950
626,592
+0.19(+4.06%)
Sep 11, 2009
4.713
4.770
4.640
4.757
285,075
+0.05(+1.06%)
Sep 10, 2009
4.617
4.707
4.583
4.707
221,436
+0.07(+1.58%)
Sep 09, 2009
4.560
4.663
4.560
4.633
527,385
+0.09(+1.91%)
Sep 08, 2009
4.610
4.617
4.480
4.547
623,016
-0.06(-1.30%)
Sep 04, 2009
4.567
4.643
4.540
4.607
320,088
+0.02(+0.51%)
Sep 03, 2009
4.573
4.603
4.440
4.583
650,550
+0.02(+0.44%)
Sep 02, 2009
4.567
4.603
4.553
4.563
234,498
+0.00(+0.07%)
Sep 01, 2009
4.530
4.680
4.517
4.560
707,946
+0.04(+0.88%)
Aug 31, 2009
4.550
4.587
4.503
4.520
457,485
-0.07(-1.60%)
Aug 28, 2009
4.667
4.687
4.557
4.593
311,712
-0.06(-1.36%)
Aug 27, 2009
4.620
4.677
4.503
4.657
661,758
+0.01(+0.22%)
Aug 26, 2009
4.660
4.693
4.527
4.647
781,002
-0.01(-0.29%)
Aug 25, 2009
4.613
4.733
4.613
4.660
799,122
+0.06(+1.23%)
Aug 24, 2009
4.650
4.677
4.583
4.603
576,339
-0.05(-1.07%)
Aug 21, 2009
4.647
4.687
4.517
4.653
1,175,826
+0.07(+1.53%)
Aug 20, 2009
4.580
4.633
4.533
4.583
305,925
-0.02(-0.43%)
Aug 19, 2009
4.533
4.623
4.500
4.603
427,122
+0.01(+0.22%)
Aug 18, 2009
4.573
4.690
4.570
4.593
363,201
+0.05(+1.17%)
Aug 17, 2009
4.607
4.643
4.527
4.540
323,907
-0.13(-2.71%)
Aug 14, 2009
4.757
4.763
4.617
4.667
954,732
-0.10(-2.03%)
Aug 13, 2009
4.797
4.877
4.733
4.763
399,225
+0.01(+0.28%)
Aug 12, 2009
4.760
4.840
4.740
4.750
850,023
+0.01(+0.14%)
Aug 11, 2009
4.743
4.930
4.703
4.743
628,431
-0.04(-0.91%)
Aug 10, 2009
4.683
4.850
4.683
4.787
415,950
+0.04(+0.91%)
Aug 07, 2009
4.703
4.857
4.657
4.743
885,447
+0.12(+2.60%)
Aug 06, 2009
5.050
5.050
4.550
4.623
1,100,724
-0.43(-8.51%)
Aug 05, 2009
5.057
5.113
4.857
5.053
514,560
-0.00(-0.07%)
Aug 04, 2009
4.967
5.120
4.897
5.057
276,300
+0.05(+0.93%)
Aug 03, 2009
5.037
5.063
4.927
5.010
596,592
-0.01(-0.27%)
Jul 31, 2009
5.133
5.180
5.023
5.023
446,196
-0.14(-2.77%)
Jul 30, 2009
5.243
5.327
5.137
5.167
353,784
-0.00(-0.06%)
Jul 29, 2009
5.073
5.240
4.987
5.170
433,284
+0.05(+0.91%)
Jul 28, 2009
4.977
5.210
4.943
5.123
414,345
+0.13(+2.60%)
Jul 27, 2009
4.947
5.000
4.883
4.993
283,755
+0.03(+0.54%)
Jul 24, 2009
4.830
4.980
4.750
4.967
359,124
+0.06(+1.29%)
Jul 23, 2009
4.693
4.903
4.493
4.903
547,350
+0.20(+4.33%)
Jul 22, 2009
4.633
4.710
4.617
4.700
359,703
+0.07(+1.44%)
Jul 21, 2009
4.657
4.693
4.533
4.633
434,415
+0.01(+0.22%)
Jul 20, 2009
4.660
4.700
4.540
4.623
343,548
-0.00(-0.07%)
Jul 17, 2009
4.560
4.643
4.513
4.627
370,986
+0.09(+1.98%)
Jul 16, 2009
4.503
4.573
4.437
4.537
387,918
+0.02(+0.52%)
Jul 15, 2009
4.443
4.513
4.417
4.513
601,866
+0.11(+2.42%)
Jul 14, 2009
4.377
4.440
4.343
4.407
567,099
+0.01(+0.15%)
Jul 13, 2009
4.403
4.463
4.347
4.400
642,792
-0.09(-1.93%)
Jul 10, 2009
4.420
4.507
4.363
4.487
714,438
+0.02(+0.52%)
Jul 09, 2009
4.523
4.596
4.450
4.463
1,453,830
-0.01(-0.30%)
Jul 08, 2009
4.493
4.537
4.440
4.477
623,865
-0.02(-0.52%)
Jul 07, 2009
4.513
4.558
4.483
4.500
685,548
-0.03(-0.74%)
Jul 06, 2009
4.577
4.627
4.483
4.533
409,140
-0.08(-1.73%)
Jul 02, 2009
4.687
4.703
4.603
4.613
628,731
-0.11(-2.40%)
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.