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
Build-A-Bear Workshop
(NY:
BBW
)
30.34
+0.95 (+3.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2011
5.300
5.546
5.283
5.432
59,653
+0.06(+1.14%)
Jul 28, 2011
5.327
5.414
5.292
5.370
59,409
+0.07(+1.32%)
Jul 27, 2011
5.379
5.485
5.300
5.300
89,448
-0.12(-2.27%)
Jul 26, 2011
5.423
5.449
5.335
5.423
35,676
+0.00(+0.00%)
Jul 25, 2011
5.335
5.441
5.300
5.423
61,370
+0.02(+0.32%)
Jul 22, 2011
5.388
5.406
5.379
5.406
34,643
+0.04(+0.65%)
Jul 21, 2011
5.441
5.441
5.335
5.370
52,292
-0.03(-0.49%)
Jul 20, 2011
5.458
5.511
5.292
5.397
44,929
-0.07(-1.28%)
Jul 19, 2011
5.476
5.564
5.441
5.467
76,354
+0.03(+0.48%)
Jul 18, 2011
5.502
5.537
5.353
5.441
55,132
-0.10(-1.74%)
Jul 15, 2011
5.572
5.686
5.528
5.537
74,054
-0.02(-0.32%)
Jul 14, 2011
5.686
5.713
5.555
5.555
31,872
-0.14(-2.47%)
Jul 13, 2011
5.722
5.812
5.616
5.695
36,304
+0.01(+0.15%)
Jul 12, 2011
5.590
5.818
5.581
5.686
46,865
+0.07(+1.25%)
Jul 11, 2011
5.546
5.634
5.528
5.616
38,723
+0.01(+0.16%)
Jul 08, 2011
5.625
5.625
5.537
5.607
33,259
-0.09(-1.54%)
Jul 07, 2011
5.564
5.722
5.537
5.695
60,709
+0.16(+2.85%)
Jul 06, 2011
5.300
5.643
5.300
5.537
93,639
+0.23(+4.30%)
Jul 05, 2011
5.528
5.572
5.309
5.309
129,866
-0.25(-4.42%)
Jul 01, 2011
5.704
5.704
5.467
5.555
185,157
-0.16(-2.77%)
Jun 30, 2011
5.809
5.862
5.660
5.713
87,642
-0.07(-1.21%)
Jun 29, 2011
5.827
5.879
5.774
5.783
32,084
-0.01(-0.15%)
Jun 28, 2011
5.809
5.879
5.783
5.792
97,508
+0.00(+0.00%)
Jun 27, 2011
5.906
5.906
5.774
5.792
66,994
-0.09(-1.49%)
Jun 24, 2011
5.651
5.879
5.590
5.879
303,013
+0.24(+4.20%)
Jun 23, 2011
5.511
5.651
5.458
5.643
44,069
+0.05(+0.94%)
Jun 22, 2011
5.669
5.748
5.590
5.590
39,696
-0.11(-2.00%)
Jun 21, 2011
5.572
5.800
5.572
5.704
133,948
+0.15(+2.69%)
Jun 20, 2011
5.651
5.660
5.476
5.555
104,473
-0.05(-0.94%)
Jun 17, 2011
5.774
5.783
5.502
5.607
127,926
-0.09(-1.54%)
Jun 16, 2011
5.713
5.765
5.555
5.695
86,275
+0.00(+0.00%)
Jun 15, 2011
5.634
5.722
5.634
5.695
75,181
+0.00(+0.00%)
Jun 14, 2011
5.704
5.704
5.625
5.695
92,344
+0.08(+1.41%)
Jun 13, 2011
5.581
5.739
5.528
5.616
130,389
+0.04(+0.79%)
Jun 10, 2011
5.669
5.844
5.546
5.572
87,063
-0.16(-2.76%)
Jun 09, 2011
5.713
5.809
5.669
5.730
74,856
+0.04(+0.62%)
Jun 08, 2011
5.792
5.879
5.686
5.695
196,349
-0.13(-2.26%)
Jun 07, 2011
5.792
5.906
5.730
5.827
280,707
+0.03(+0.45%)
Jun 06, 2011
5.748
5.844
5.686
5.800
116,935
+0.06(+1.07%)
Jun 03, 2011
5.669
5.844
5.634
5.739
85,607
-0.08(-1.36%)
May 24, 2011
5.827
5.941
5.809
5.818
100,285
-0.01(-0.15%)
May 23, 2011
5.844
5.906
5.818
5.827
138,854
-0.11(-1.92%)
May 20, 2011
5.958
6.055
5.915
5.941
126,684
-0.08(-1.31%)
May 19, 2011
6.029
6.134
5.994
6.020
152,259
-0.01(-0.15%)
May 18, 2011
6.002
6.125
5.985
6.029
91,982
+0.04(+0.59%)
May 17, 2011
6.002
6.046
5.704
5.994
116,385
-0.04(-0.58%)
May 16, 2011
5.985
6.143
5.915
6.029
131,416
-0.02(-0.29%)
May 13, 2011
6.011
6.081
5.792
6.046
219,305
+0.04(+0.58%)
May 12, 2011
5.765
6.020
5.713
6.011
121,161
+0.22(+3.79%)
May 11, 2011
5.669
5.818
5.572
5.792
123,093
+0.08(+1.38%)
May 10, 2011
5.748
5.748
5.678
5.713
65,450
+0.00(+0.00%)
May 09, 2011
5.678
5.950
5.678
5.713
184,145
+0.05(+0.93%)
May 06, 2011
5.520
5.765
5.388
5.660
194,605
+0.17(+3.04%)
May 05, 2011
5.046
5.511
5.046
5.493
181,172
+0.23(+4.33%)
May 04, 2011
5.327
5.423
5.204
5.265
132,577
-0.05(-0.99%)
May 03, 2011
5.406
5.512
5.309
5.318
95,172
-0.10(-1.78%)
May 02, 2011
5.397
5.432
5.397
5.414
92,893
+0.04(+0.65%)
Apr 29, 2011
4.993
5.406
4.993
5.379
131,154
+0.38(+7.54%)
Apr 28, 2011
4.967
5.002
4.932
5.002
56,595
+0.02(+0.35%)
Apr 27, 2011
4.958
4.993
4.923
4.984
45,381
+0.04(+0.89%)
Apr 26, 2011
4.941
5.028
4.905
4.941
68,227
+0.03(+0.54%)
Apr 25, 2011
5.125
5.143
4.897
4.914
78,938
-0.20(-3.95%)
Apr 21, 2011
5.256
5.256
5.098
5.116
60,438
-0.10(-1.85%)
Apr 20, 2011
5.177
5.213
5.125
5.213
40,114
+0.12(+2.41%)
Apr 19, 2011
4.993
5.142
4.993
5.090
83,535
+0.10(+1.93%)
Apr 18, 2011
5.230
5.230
4.853
4.993
137,132
-0.31(-5.79%)
Apr 15, 2011
5.204
5.327
5.186
5.300
80,585
+0.11(+2.20%)
Apr 14, 2011
5.309
5.309
5.116
5.186
56,074
-0.16(-2.96%)
Apr 13, 2011
5.441
5.476
5.335
5.344
49,070
-0.05(-0.98%)
Apr 12, 2011
5.423
5.502
5.397
5.397
52,461
-0.03(-0.49%)
Apr 11, 2011
5.379
5.467
5.362
5.423
91,750
+0.04(+0.82%)
Apr 08, 2011
5.555
5.555
5.300
5.379
79,908
-0.13(-2.39%)
Apr 07, 2011
5.765
5.774
5.511
5.511
47,762
-0.25(-4.27%)
Apr 06, 2011
5.590
5.792
5.564
5.757
103,731
+0.22(+3.96%)
Apr 05, 2011
5.335
5.555
5.309
5.537
90,900
+0.17(+3.10%)
Apr 04, 2011
5.370
5.414
5.353
5.370
65,668
+0.02(+0.33%)
Apr 01, 2011
5.370
5.485
5.346
5.353
128,554
+0.04(+0.83%)
Mar 31, 2011
5.397
5.414
5.265
5.309
168,876
-0.08(-1.47%)
Mar 30, 2011
5.388
5.388
5.388
5.388
89,849
+0.00(+0.00%)
Mar 29, 2011
5.379
5.432
5.370
5.388
62,005
+0.02(+0.33%)
Mar 28, 2011
5.485
5.511
5.353
5.370
229,837
-0.11(-2.08%)
Mar 25, 2011
5.511
5.528
5.476
5.485
92,641
-0.02(-0.32%)
Mar 24, 2011
5.555
5.564
5.485
5.502
125,000
+0.01(+0.16%)
Mar 23, 2011
5.485
5.528
5.485
5.493
96,751
+0.04(+0.81%)
Mar 22, 2011
5.607
5.634
5.449
5.449
51,616
-0.17(-2.97%)
Mar 21, 2011
5.555
5.616
5.529
5.616
69,759
+0.18(+3.39%)
Mar 18, 2011
5.564
5.564
5.423
5.432
487,666
-0.09(-1.59%)
Mar 17, 2011
5.634
5.634
5.458
5.520
121,352
-0.01(-0.16%)
Mar 16, 2011
5.572
5.625
5.449
5.528
102,061
-0.07(-1.25%)
Mar 15, 2011
5.607
5.836
5.572
5.599
130,120
-0.24(-4.06%)
Mar 14, 2011
5.836
6.011
5.757
5.836
105,965
-0.09(-1.48%)
Mar 11, 2011
5.818
6.002
5.818
5.923
235,204
+0.06(+1.05%)
Mar 10, 2011
5.844
5.879
5.730
5.862
154,456
-0.03(-0.45%)
Mar 09, 2011
5.844
5.932
5.827
5.888
216,330
+0.03(+0.45%)
Mar 08, 2011
5.616
5.906
5.564
5.862
138,038
+0.25(+4.38%)
Mar 07, 2011
5.774
5.792
5.607
5.616
108,210
-0.13(-2.29%)
Mar 04, 2011
5.713
5.800
5.686
5.748
81,476
+0.05(+0.92%)
Mar 03, 2011
5.625
5.713
5.590
5.695
118,842
+0.13(+2.37%)
Mar 02, 2011
5.564
5.625
5.476
5.564
143,215
+0.04(+0.63%)
Mar 01, 2011
5.809
5.915
5.449
5.528
288,864
-0.28(-4.83%)
Feb 28, 2011
5.722
5.836
5.721
5.809
142,780
+0.11(+1.85%)
Feb 25, 2011
5.686
5.704
5.555
5.704
176,980
+0.11(+1.88%)
Feb 24, 2011
5.713
5.730
5.511
5.599
143,127
-0.09(-1.54%)
Feb 23, 2011
5.739
5.809
5.590
5.686
118,098
-0.03(-0.46%)
Feb 22, 2011
5.950
5.967
5.704
5.713
157,252
-0.24(-3.98%)
Feb 18, 2011
6.116
6.116
5.704
5.950
311,900
-0.13(-2.16%)
Feb 17, 2011
7.556
7.599
5.967
6.081
752,657
-0.84(-12.17%)
Feb 16, 2011
6.897
6.968
6.652
6.924
81,524
+0.09(+1.28%)
Feb 15, 2011
6.950
7.082
6.801
6.836
61,270
-0.14(-2.01%)
Feb 14, 2011
7.240
7.380
6.889
6.976
79,635
-0.29(-3.99%)
Feb 11, 2011
6.976
7.292
6.941
7.266
171,258
+0.27(+3.89%)
Feb 10, 2011
6.924
7.047
6.889
6.994
37,188
+0.02(+0.25%)
Feb 09, 2011
7.055
7.178
6.933
6.976
116,612
-0.13(-1.85%)
Feb 08, 2011
6.845
7.213
6.713
7.108
208,184
+0.23(+3.32%)
Feb 07, 2011
6.617
6.897
6.546
6.880
243,358
+0.25(+3.70%)
Feb 04, 2011
6.625
6.678
6.573
6.634
90,707
-0.04(-0.53%)
Feb 03, 2011
6.687
6.792
6.555
6.669
44,054
-0.05(-0.78%)
Feb 02, 2011
6.731
6.845
6.652
6.722
42,529
-0.06(-0.91%)
Feb 01, 2011
6.801
6.836
6.722
6.783
103,993
+0.06(+0.91%)
Jan 31, 2011
6.371
6.924
6.371
6.722
145,269
+0.20(+3.10%)
Jan 28, 2011
6.739
6.739
6.397
6.520
119,069
-0.26(-3.88%)
Jan 27, 2011
6.696
6.862
6.669
6.783
92,054
+0.05(+0.78%)
Jan 26, 2011
6.643
6.783
6.617
6.731
185,839
+0.09(+1.32%)
Jan 25, 2011
6.564
6.678
6.564
6.643
120,762
+0.00(+0.00%)
Jan 24, 2011
6.494
6.669
6.327
6.643
129,942
+0.02(+0.26%)
Jan 21, 2011
6.669
6.792
6.538
6.625
123,499
+0.00(+0.00%)
Jan 20, 2011
6.590
6.792
6.590
6.625
80,711
+0.01(+0.13%)
Jan 19, 2011
6.652
6.669
6.467
6.617
88,096
-0.05(-0.79%)
Jan 18, 2011
6.617
6.827
6.582
6.669
45,835
+0.05(+0.80%)
Jan 14, 2011
6.582
6.669
6.555
6.617
29,854
+0.04(+0.67%)
Jan 13, 2011
6.669
6.739
6.520
6.573
46,596
-0.13(-1.96%)
Jan 12, 2011
6.880
6.906
6.652
6.704
46,202
-0.08(-1.16%)
Jan 11, 2011
6.625
6.994
6.582
6.783
107,333
+0.19(+2.93%)
Jan 10, 2011
6.608
6.766
6.538
6.590
68,107
-0.09(-1.31%)
Jan 07, 2011
6.625
6.678
6.380
6.678
89,519
+0.06(+0.93%)
Jan 06, 2011
6.608
6.643
6.511
6.617
51,253
-0.01(-0.13%)
Jan 05, 2011
6.476
6.687
6.415
6.625
63,335
+0.14(+2.17%)
Jan 04, 2011
6.634
6.634
6.380
6.485
139,358
-0.08(-1.20%)
Jan 03, 2011
6.801
6.801
6.415
6.564
138,228
-0.14(-2.09%)
Dec 31, 2010
6.678
6.774
6.652
6.704
30,939
+0.00(+0.00%)
Dec 30, 2010
6.669
6.731
6.555
6.704
72,485
+0.02(+0.26%)
Dec 29, 2010
6.731
6.731
6.582
6.687
36,029
-0.03(-0.39%)
Dec 28, 2010
6.871
6.906
6.696
6.713
31,367
-0.17(-2.42%)
Dec 27, 2010
6.862
6.968
6.836
6.880
49,555
-0.03(-0.38%)
Dec 23, 2010
6.801
6.915
6.766
6.906
92,504
+0.04(+0.64%)
Dec 22, 2010
7.020
7.020
6.810
6.862
146,307
-0.13(-1.88%)
Dec 21, 2010
6.652
7.152
6.555
6.994
304,348
+0.40(+6.13%)
Dec 20, 2010
6.546
6.722
6.538
6.590
55,070
+0.06(+0.94%)
Dec 17, 2010
6.415
6.608
6.362
6.529
183,752
+0.10(+1.50%)
Dec 16, 2010
6.494
6.494
6.336
6.432
234,481
-0.03(-0.41%)
Dec 15, 2010
6.459
6.538
6.318
6.459
53,156
+0.01(+0.14%)
Dec 14, 2010
6.353
6.660
6.274
6.450
75,826
+0.14(+2.23%)
Dec 13, 2010
6.573
6.573
6.248
6.309
154,956
-0.23(-3.49%)
Dec 10, 2010
6.494
6.582
6.388
6.538
57,674
+0.04(+0.68%)
Dec 09, 2010
6.625
6.696
6.476
6.494
109,875
-0.06(-0.94%)
Dec 08, 2010
6.573
6.753
6.529
6.555
147,188
+0.02(+0.27%)
Dec 07, 2010
6.783
6.818
6.432
6.538
233,326
-0.22(-3.25%)
Dec 06, 2010
6.669
7.310
6.669
6.757
473,844
-0.18(-2.65%)
Dec 03, 2010
5.177
8.108
5.134
6.941
1,108,375
+1.71(+32.72%)
Dec 02, 2010
5.230
5.292
5.134
5.230
85,563
+0.00(+0.00%)
Dec 01, 2010
5.590
5.590
5.177
5.230
138,034
-0.21(-3.87%)
Nov 30, 2010
5.476
5.625
5.327
5.441
615,409
-0.12(-2.21%)
Nov 29, 2010
5.537
5.625
5.388
5.564
57,716
-0.04(-0.78%)
Nov 26, 2010
5.493
5.651
5.449
5.607
40,668
+0.08(+1.43%)
Nov 24, 2010
5.520
5.528
5.528
5.528
75,196
+0.09(+1.61%)
Nov 23, 2010
5.581
5.651
5.379
5.441
95,656
-0.25(-4.47%)
Nov 22, 2010
5.695
5.739
5.502
5.695
44,684
-0.03(-0.46%)
Nov 19, 2010
5.669
5.809
5.669
5.722
62,138
-0.01(-0.15%)
Nov 18, 2010
5.607
5.783
5.595
5.730
76,245
+0.20(+3.65%)
Nov 17, 2010
5.511
5.546
5.423
5.528
57,526
+0.06(+1.12%)
Nov 16, 2010
5.528
5.572
5.335
5.467
99,938
-0.11(-2.04%)
Nov 15, 2010
5.651
5.722
5.564
5.581
72,087
-0.02(-0.31%)
Nov 12, 2010
5.686
5.862
5.564
5.599
74,710
-0.14(-2.45%)
Nov 11, 2010
6.029
6.029
5.730
5.739
97,086
-0.39(-6.44%)
Nov 10, 2010
6.055
6.178
5.958
6.134
54,143
+0.04(+0.72%)
Nov 09, 2010
6.143
6.222
6.037
6.090
57,018
-0.06(-1.00%)
Nov 08, 2010
6.020
6.169
5.976
6.152
52,739
+0.12(+2.04%)
Nov 05, 2010
6.064
6.178
5.985
6.029
42,608
-0.01(-0.15%)
Nov 04, 2010
5.941
6.055
5.915
6.037
110,531
+0.25(+4.40%)
Nov 03, 2010
5.844
5.915
5.669
5.783
96,461
-0.04(-0.60%)
Nov 02, 2010
5.967
6.073
5.800
5.818
184,681
-0.04(-0.60%)
Nov 01, 2010
6.187
6.274
5.792
5.853
92,328
-0.32(-5.12%)
Oct 29, 2010
6.090
6.230
5.976
6.169
150,802
+0.00(+0.00%)
Oct 28, 2010
5.607
6.309
5.564
6.169
173,427
+0.64(+11.59%)
Oct 27, 2010
5.678
5.713
5.370
5.528
253,076
-0.40(-6.80%)
Oct 25, 2010
6.143
6.187
5.888
5.932
75,400
-0.14(-2.31%)
Oct 22, 2010
6.046
6.108
5.932
6.073
80,480
+0.04(+0.58%)
Oct 21, 2010
6.020
6.143
5.871
6.037
135,319
+0.06(+1.03%)
Oct 20, 2010
5.704
5.994
5.634
5.976
114,369
+0.29(+5.09%)
Oct 19, 2010
5.792
5.800
5.520
5.686
155,661
-0.24(-4.00%)
Oct 18, 2010
5.853
5.985
5.853
5.923
143,732
+0.07(+1.20%)
Oct 15, 2010
5.757
5.879
5.599
5.853
120,305
+0.19(+3.41%)
Oct 14, 2010
5.502
5.704
5.502
5.660
71,646
+0.13(+2.38%)
Oct 13, 2010
5.406
5.572
5.309
5.528
74,292
+0.16(+2.94%)
Oct 12, 2010
5.388
5.441
5.265
5.370
42,826
-0.05(-0.97%)
Oct 11, 2010
5.458
5.625
5.388
5.423
63,545
-0.06(-1.12%)
Oct 08, 2010
5.485
5.520
5.274
5.485
59,756
+0.22(+4.17%)
Oct 07, 2010
5.423
5.423
5.265
5.265
388
-0.10(-1.80%)
Oct 06, 2010
5.169
5.379
5.063
5.362
73,632
+0.19(+3.74%)
Oct 05, 2010
5.011
5.213
4.914
5.169
107,176
+0.21(+4.25%)
Oct 04, 2010
5.151
5.177
4.862
4.958
64,658
-0.22(-4.24%)
Oct 01, 2010
5.177
5.370
5.090
5.177
61,580
-0.12(-2.32%)
Sep 30, 2010
5.292
5.388
5.204
5.300
93,341
+0.07(+1.34%)
Sep 29, 2010
5.160
5.248
5.046
5.230
76,173
+0.01(+0.17%)
Sep 28, 2010
5.011
5.256
4.888
5.221
183
+0.21(+4.20%)
Sep 27, 2010
5.230
5.230
4.967
5.011
76,504
-0.20(-3.87%)
Sep 24, 2010
4.967
5.239
4.958
5.213
119,620
+0.35(+7.22%)
Sep 23, 2010
4.862
5.107
4.826
4.862
21,338
-0.14(-2.81%)
Sep 22, 2010
5.107
5.195
4.914
5.002
107,649
-0.11(-2.23%)
Sep 21, 2010
5.318
5.318
5.081
5.116
60,829
-0.19(-3.64%)
Sep 20, 2010
4.976
5.318
4.923
5.309
70,012
+0.34(+6.89%)
Sep 17, 2010
4.967
5.195
4.897
4.967
118,477
-0.51(-9.29%)
Sep 15, 2010
5.353
5.502
5.221
5.476
69,829
+0.11(+2.13%)
Sep 14, 2010
5.213
5.414
5.107
5.362
90,337
+0.15(+2.86%)
Sep 13, 2010
4.976
5.256
4.967
5.213
123,463
+0.28(+5.69%)
Sep 10, 2010
4.993
5.098
4.887
4.932
54,960
-0.05(-1.06%)
Sep 09, 2010
4.932
5.046
4.809
4.984
66,508
+0.11(+2.34%)
Sep 08, 2010
4.941
5.072
4.826
4.870
112,736
-0.04(-0.72%)
Sep 07, 2010
5.037
5.037
4.844
4.905
618
-0.14(-2.78%)
Sep 03, 2010
4.923
5.090
4.923
5.046
112,539
+0.21(+4.36%)
Sep 02, 2010
4.642
4.870
4.590
4.835
307
+0.18(+3.77%)
Sep 01, 2010
4.484
4.712
4.370
4.660
136,962
+0.36(+8.37%)
Aug 31, 2010
4.353
4.546
4.291
4.300
10,369
-0.11(-2.39%)
Aug 30, 2010
4.590
4.695
4.396
4.405
135,022
-0.20(-4.38%)
Aug 27, 2010
4.607
4.633
4.432
4.607
56,821
+0.13(+2.94%)
Aug 26, 2010
4.405
4.625
4.370
4.475
433
+0.08(+1.80%)
Aug 25, 2010
4.388
4.484
4.256
4.396
429
+0.01(+0.20%)
Aug 24, 2010
4.598
4.677
4.388
4.388
1,744
-0.31(-6.54%)
Aug 23, 2010
5.177
5.274
4.677
4.695
120,492
-0.45(-8.70%)
Aug 20, 2010
5.318
5.353
5.002
5.142
177,277
-0.19(-3.62%)
Aug 19, 2010
5.344
5.493
5.265
5.335
648
-0.04(-0.82%)
Aug 18, 2010
5.362
5.520
5.309
5.379
6,729
-0.01(-0.16%)
Aug 17, 2010
5.379
5.537
5.300
5.388
1,034
+0.07(+1.32%)
Aug 16, 2010
5.028
5.344
4.967
5.318
182,242
+0.23(+4.48%)
Aug 13, 2010
5.090
5.098
4.897
5.090
123,416
+0.04(+0.87%)
Aug 12, 2010
4.897
5.107
4.826
5.046
185,073
+0.03(+0.52%)
Aug 11, 2010
4.967
5.090
4.905
5.019
1,879
-0.09(-1.72%)
Aug 10, 2010
5.221
5.221
5.002
5.107
801
-0.18(-3.32%)
Aug 09, 2010
5.362
5.449
5.256
5.283
154,820
-0.02(-0.33%)
Aug 06, 2010
5.300
5.397
5.186
5.300
160,253
-0.11(-2.11%)
Aug 05, 2010
5.406
5.511
5.362
5.414
158,831
-0.04(-0.80%)
Aug 04, 2010
5.414
5.485
5.397
5.458
115,723
+0.11(+1.97%)
Aug 03, 2010
5.353
5.458
5.309
5.353
128,943
+0.00(+0.00%)
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.