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
Alexco Resource Corp
(NY:
AXU
)
0.4454
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 31, 2008
2.880
2.940
2.880
2.900
25,911
+0.04(+1.40%)
Jul 30, 2008
2.820
2.860
2.800
2.860
58,700
+0.05(+1.78%)
Jul 29, 2008
2.810
2.930
2.800
2.810
23,479
-0.13(-4.42%)
Jul 28, 2008
3.000
3.000
2.850
2.940
32,214
+0.00(+0.00%)
Jul 25, 2008
2.900
2.970
2.900
2.940
10,350
-0.01(-0.34%)
Jul 24, 2008
2.961
3.020
2.910
2.950
21,159
+0.00(+0.00%)
Jul 23, 2008
3.010
3.010
2.900
2.950
43,350
-0.10(-3.28%)
Jul 22, 2008
3.120
3.130
3.020
3.050
24,190
-0.05(-1.61%)
Jul 21, 2008
3.170
3.110
2.960
3.100
9,800
+0.05(+1.64%)
Jul 18, 2008
3.030
3.166
3.030
3.050
95,550
-0.02(-0.65%)
Jul 17, 2008
3.080
3.150
3.050
3.070
17,165
+0.02(+0.66%)
Jul 16, 2008
3.480
3.480
3.000
3.050
86,001
-0.15(-4.69%)
Jul 15, 2008
3.420
3.420
3.100
3.200
38,839
+0.05(+1.59%)
Jul 14, 2008
2.980
3.150
2.920
3.150
70,870
+0.25(+8.62%)
Jul 11, 2008
3.000
3.000
2.900
2.900
54,880
-0.08(-2.68%)
Jul 10, 2008
2.840
3.000
2.840
2.980
79,173
+0.15(+5.30%)
Jul 09, 2008
2.760
2.910
2.760
2.830
65,350
+0.03(+1.07%)
Jul 08, 2008
3.000
3.000
2.760
2.800
96,670
-0.19(-6.35%)
Jul 07, 2008
3.140
3.140
2.870
2.990
97,315
-0.13(-4.17%)
Jul 04, 2008
3.260
3.260
3.120
3.120
18,650
+0.00(+0.00%)
Jul 03, 2008
3.260
3.260
3.120
3.120
18,650
-0.13(-4.00%)
Jul 02, 2008
3.600
3.800
3.200
3.250
79,931
-0.32(-8.97%)
Jul 01, 2008
3.290
3.690
3.290
3.570
33,203
+0.28(+8.51%)
Jun 30, 2008
3.340
3.350
3.200
3.290
26,687
-0.01(-0.30%)
Jun 27, 2008
3.230
3.300
3.210
3.300
40,663
+0.08(+2.48%)
Jun 26, 2008
3.190
3.270
3.180
3.220
44,950
+0.06(+1.90%)
Jun 25, 2008
3.380
3.380
3.160
3.160
33,400
-0.16(-4.82%)
Jun 24, 2008
3.350
3.350
3.250
3.320
23,200
-0.02(-0.60%)
Jun 23, 2008
3.330
3.346
3.280
3.340
40,277
+0.03(+0.91%)
Jun 20, 2008
3.140
3.340
3.090
3.310
47,930
+0.17(+5.41%)
Jun 19, 2008
3.200
3.220
3.120
3.140
46,040
-0.03(-0.95%)
Jun 18, 2008
3.260
3.299
3.170
3.170
18,008
-0.12(-3.65%)
Jun 17, 2008
3.280
3.330
3.280
3.290
10,151
+0.02(+0.61%)
Jun 16, 2008
3.350
3.430
3.260
3.270
54,536
-0.13(-3.82%)
Jun 13, 2008
3.430
3.430
3.340
3.400
37,670
-0.06(-1.73%)
Jun 12, 2008
3.510
3.510
3.410
3.460
46,900
-0.05(-1.42%)
Jun 11, 2008
3.560
3.610
3.510
3.510
24,344
-0.04(-1.13%)
Jun 10, 2008
3.500
3.570
3.500
3.550
221,892
+0.05(+1.43%)
Jun 09, 2008
3.550
3.550
3.500
3.500
40,475
-0.02(-0.57%)
Jun 06, 2008
3.530
3.550
3.500
3.520
48,666
+0.02(+0.57%)
Jun 05, 2008
3.510
3.590
3.480
3.500
35,103
-0.05(-1.41%)
Jun 04, 2008
3.560
3.600
3.510
3.550
17,945
-0.01(-0.28%)
Jun 03, 2008
3.600
3.640
3.560
3.560
18,077
-0.04(-0.97%)
Jun 02, 2008
3.650
3.670
3.580
3.595
31,234
-0.06(-1.78%)
May 30, 2008
3.770
3.770
3.600
3.660
30,115
+0.08(+2.23%)
May 29, 2008
3.790
3.790
3.560
3.580
74,030
-0.21(-5.54%)
May 28, 2008
3.710
3.800
3.710
3.790
27,800
+0.04(+1.07%)
May 27, 2008
3.940
3.940
3.750
3.750
37,627
-0.10(-2.60%)
May 26, 2008
3.970
3.970
3.770
3.850
0
+0.00(+0.00%)
May 23, 2008
3.970
3.970
3.770
3.850
44,700
+0.00(+0.00%)
May 22, 2008
3.880
3.930
3.820
3.850
31,700
-0.07(-1.79%)
May 21, 2008
3.890
3.940
3.810
3.920
46,060
+0.04(+1.03%)
May 20, 2008
3.895
3.910
3.820
3.880
51,677
-0.04(-1.02%)
May 19, 2008
4.140
4.140
3.840
3.920
40,245
+0.11(+2.89%)
May 16, 2008
3.820
3.880
3.800
3.810
40,680
-0.08(-2.06%)
May 15, 2008
3.850
3.890
3.850
3.890
28,902
+0.04(+1.04%)
May 14, 2008
3.850
3.885
3.810
3.850
16,625
+0.01(+0.26%)
May 13, 2008
3.920
3.920
3.810
3.840
29,015
-0.04(-1.03%)
May 12, 2008
3.890
3.890
3.800
3.880
30,580
+0.03(+0.73%)
May 09, 2008
3.790
3.860
3.760
3.852
15,500
+0.04(+1.10%)
May 08, 2008
3.890
3.900
3.800
3.810
41,529
-0.12(-3.05%)
May 07, 2008
3.950
3.970
3.910
3.930
18,530
-0.02(-0.51%)
May 06, 2008
4.000
4.020
3.890
3.950
23,904
-0.04(-1.00%)
May 05, 2008
4.000
4.050
3.990
3.990
16,955
-0.05(-1.24%)
May 02, 2008
4.020
4.270
4.020
4.040
41,906
+0.04(+1.00%)
May 01, 2008
4.040
4.040
3.830
4.000
51,756
+0.00(+0.00%)
Apr 30, 2008
3.850
4.000
3.850
4.000
112,647
+0.11(+2.83%)
Apr 29, 2008
3.900
3.989
3.830
3.890
31,976
-0.06(-1.52%)
Apr 28, 2008
4.000
4.000
3.940
3.950
12,860
-0.02(-0.50%)
Apr 25, 2008
3.950
4.030
3.940
3.970
17,200
+0.03(+0.76%)
Apr 24, 2008
4.050
4.052
3.850
3.940
71,679
-0.11(-2.72%)
Apr 23, 2008
4.170
4.170
4.020
4.050
30,667
-0.12(-2.88%)
Apr 22, 2008
4.260
4.310
4.110
4.170
27,885
-0.16(-3.70%)
Apr 21, 2008
4.500
4.500
4.200
4.330
52,861
-0.07(-1.59%)
Apr 18, 2008
4.380
4.400
4.220
4.400
38,400
+0.10(+2.33%)
Apr 17, 2008
4.300
4.350
4.220
4.300
84,868
+0.00(+0.00%)
Apr 16, 2008
4.290
4.300
4.100
4.300
40,280
+0.17(+4.12%)
Apr 15, 2008
4.150
4.250
4.020
4.130
39,900
+0.04(+0.98%)
Apr 14, 2008
4.350
4.350
4.050
4.090
45,473
-0.21(-4.88%)
Apr 11, 2008
4.350
4.420
4.240
4.300
30,135
-0.04(-0.92%)
Apr 10, 2008
4.380
4.400
4.280
4.340
18,840
+0.01(+0.23%)
Apr 09, 2008
4.430
4.430
4.260
4.330
16,000
-0.06(-1.37%)
Apr 08, 2008
4.350
4.400
4.310
4.390
45,425
-0.03(-0.68%)
Apr 07, 2008
4.350
4.500
4.300
4.420
45,380
+0.12(+2.79%)
Apr 04, 2008
4.290
4.340
4.250
4.300
27,100
+0.00(+0.00%)
Apr 03, 2008
4.150
4.300
4.150
4.300
44,400
+0.10(+2.38%)
Apr 02, 2008
4.100
4.220
4.090
4.200
25,200
+0.12(+2.94%)
Apr 01, 2008
4.100
4.100
4.020
4.080
15,700
-0.13(-3.09%)
Mar 31, 2008
4.480
4.480
4.100
4.210
45,408
-0.14(-3.22%)
Mar 28, 2008
4.500
4.500
4.290
4.350
44,200
-0.09(-2.02%)
Mar 27, 2008
4.480
4.500
4.380
4.440
46,300
+0.09(+2.07%)
Mar 26, 2008
4.300
4.410
4.150
4.350
64,140
+0.16(+3.82%)
Mar 25, 2008
4.160
4.200
4.149
4.190
39,400
+0.03(+0.72%)
Mar 24, 2008
4.390
4.390
4.000
4.160
46,392
+0.12(+2.97%)
Mar 21, 2008
4.000
4.040
3.780
4.040
92,710
+0.00(+0.00%)
Mar 20, 2008
4.000
4.040
3.780
4.040
92,710
+0.03(+0.75%)
Mar 19, 2008
4.320
4.320
4.000
4.010
79,510
-0.31(-7.18%)
Mar 18, 2008
4.410
4.600
4.280
4.320
38,550
-0.18(-4.00%)
Mar 17, 2008
4.600
4.700
4.480
4.500
93,970
-0.20(-4.26%)
Mar 14, 2008
4.830
4.830
4.600
4.700
64,000
-0.13(-2.69%)
Mar 13, 2008
4.610
4.900
4.610
4.830
28,350
+0.10(+2.11%)
Mar 12, 2008
4.830
4.830
4.610
4.730
16,000
+0.00(+0.00%)
Mar 11, 2008
4.600
4.780
4.600
4.730
29,500
+0.10(+2.16%)
Mar 10, 2008
4.800
4.800
4.550
4.630
105,500
+0.01(+0.22%)
Mar 07, 2008
4.700
4.700
4.550
4.620
44,938
+0.01(+0.33%)
Mar 06, 2008
4.730
4.730
4.600
4.605
16,649
-0.03(-0.75%)
Mar 05, 2008
4.500
4.840
4.480
4.640
55,200
+0.10(+2.20%)
Mar 04, 2008
4.700
4.790
4.430
4.540
51,075
-0.25(-5.22%)
Mar 03, 2008
4.850
4.880
4.760
4.790
55,322
-0.04(-0.83%)
Feb 29, 2008
5.000
5.000
4.790
4.830
69,400
-0.21(-4.17%)
Feb 28, 2008
5.120
5.120
4.950
5.040
41,700
-0.03(-0.59%)
Feb 27, 2008
4.900
5.090
4.900
5.070
47,700
+0.17(+3.47%)
Feb 26, 2008
4.750
4.960
4.680
4.900
61,900
+0.25(+5.38%)
Feb 25, 2008
4.390
4.730
4.390
4.650
73,800
+0.31(+7.14%)
Feb 22, 2008
4.260
4.400
4.110
4.340
76,234
+0.14(+3.33%)
Feb 21, 2008
4.060
4.300
4.040
4.200
63,700
+0.15(+3.70%)
Feb 20, 2008
4.000
4.080
3.960
4.050
51,941
+0.02(+0.50%)
Feb 19, 2008
4.320
4.320
3.940
4.030
111,893
-0.08(-1.95%)
Feb 18, 2008
4.180
4.240
4.020
4.110
0
+0.00(+0.00%)
Feb 15, 2008
4.180
4.240
4.020
4.110
60,700
-0.06(-1.44%)
Feb 14, 2008
4.110
4.200
4.110
4.170
22,842
-0.04(-0.95%)
Feb 13, 2008
4.300
4.350
4.120
4.210
49,200
-0.13(-3.00%)
Feb 12, 2008
4.550
4.550
4.300
4.340
37,200
-0.17(-3.77%)
Feb 11, 2008
4.680
4.680
4.350
4.510
49,760
-0.03(-0.66%)
Feb 08, 2008
4.330
4.590
4.300
4.540
34,150
+0.26(+6.07%)
Feb 07, 2008
4.150
4.300
4.120
4.280
28,450
+0.04(+0.94%)
Feb 06, 2008
4.350
4.370
4.150
4.240
89,300
-0.18(-4.07%)
Feb 05, 2008
4.480
4.490
4.410
4.420
32,887
-0.03(-0.67%)
Feb 04, 2008
4.500
4.510
4.410
4.450
25,000
+0.01(+0.23%)
Feb 01, 2008
4.460
4.630
4.400
4.440
34,300
-0.06(-1.33%)
Jan 31, 2008
5.000
5.000
4.479
4.500
69,165
-0.29(-6.05%)
Jan 30, 2008
4.650
4.914
4.620
4.790
40,200
+0.17(+3.68%)
Jan 29, 2008
4.550
4.620
4.530
4.620
15,200
+0.09(+1.99%)
Jan 28, 2008
4.750
4.750
4.450
4.530
50,500
+0.09(+2.03%)
Jan 25, 2008
4.920
4.920
4.440
4.440
93,767
-0.08(-1.77%)
Jan 24, 2008
4.240
4.690
4.240
4.520
72,995
+0.28(+6.60%)
Jan 23, 2008
4.500
4.590
4.070
4.240
91,150
-0.32(-7.02%)
Jan 22, 2008
4.360
4.880
4.090
4.560
132,904
+0.05(+1.11%)
Jan 21, 2008
4.850
4.850
4.510
4.510
0
+0.00(+0.00%)
Jan 18, 2008
4.850
4.850
4.510
4.510
84,700
-0.32(-6.63%)
Jan 17, 2008
5.070
5.094
4.830
4.830
82,948
-0.33(-6.40%)
Jan 16, 2008
5.060
5.310
5.060
5.160
84,788
-0.07(-1.34%)
Jan 15, 2008
5.520
5.520
5.150
5.230
118,368
-0.11(-2.06%)
Jan 14, 2008
5.400
5.550
5.250
5.340
143,800
+0.19(+3.69%)
Jan 11, 2008
5.200
5.350
5.110
5.150
53,400
-0.09(-1.72%)
Jan 10, 2008
5.250
5.410
5.160
5.240
42,950
-0.08(-1.50%)
Jan 09, 2008
5.670
5.670
5.270
5.320
67,200
-0.14(-2.56%)
Jan 08, 2008
5.730
5.760
5.400
5.460
105,823
-0.04(-0.73%)
Jan 07, 2008
5.550
5.640
5.350
5.500
135,255
+0.26(+4.96%)
Jan 04, 2008
5.660
5.660
5.200
5.240
183,304
-0.27(-4.90%)
Jan 03, 2008
5.310
5.640
5.290
5.510
102,447
+0.26(+4.95%)
Jan 02, 2008
5.490
5.870
5.110
5.250
113,150
-0.17(-3.14%)
Jan 01, 2008
5.710
5.710
5.300
5.420
106,621
+0.00(+0.00%)
Dec 31, 2007
5.710
5.710
5.300
5.420
106,621
+0.08(+1.50%)
Dec 28, 2007
5.340
5.340
4.950
5.340
55,460
+0.44(+8.98%)
Dec 27, 2007
5.000
5.000
4.550
4.900
110,125
-0.25(-4.85%)
Dec 26, 2007
4.770
5.450
4.550
5.150
88,200
+0.77(+17.58%)
Dec 24, 2007
4.000
4.500
4.000
4.380
70,600
+0.41(+10.33%)
Dec 21, 2007
4.020
4.070
3.920
3.970
46,000
+0.03(+0.76%)
Dec 20, 2007
3.750
3.970
3.750
3.940
35,000
+0.13(+3.41%)
Dec 19, 2007
3.850
3.990
3.800
3.810
47,400
-0.09(-2.31%)
Dec 18, 2007
4.560
4.560
3.870
3.900
93,500
-0.28(-6.70%)
Dec 17, 2007
4.150
4.360
4.050
4.180
44,200
-0.15(-3.46%)
Dec 14, 2007
4.210
4.330
4.200
4.330
25,100
+0.09(+2.12%)
Dec 13, 2007
4.330
4.340
4.210
4.240
31,790
-0.05(-1.17%)
Dec 12, 2007
4.500
4.500
4.210
4.290
56,500
-0.13(-2.94%)
Dec 11, 2007
4.480
4.480
4.400
4.420
30,500
-0.03(-0.67%)
Dec 10, 2007
4.990
4.990
4.450
4.450
135,750
-0.23(-4.91%)
Dec 07, 2007
4.850
4.850
4.650
4.680
107,100
-0.11(-2.30%)
Dec 06, 2007
4.850
4.900
4.700
4.790
31,900
-0.10(-2.04%)
Dec 05, 2007
4.900
4.900
4.830
4.890
17,800
+0.00(+0.00%)
Dec 04, 2007
4.940
4.950
4.800
4.890
36,800
-0.09(-1.81%)
Dec 03, 2007
5.240
5.240
4.750
4.980
23,950
+0.13(+2.68%)
Nov 30, 2007
4.960
4.960
4.680
4.850
30,200
+0.04(+0.83%)
Nov 29, 2007
4.800
4.930
4.750
4.810
35,800
-0.04(-0.82%)
Nov 28, 2007
4.810
4.940
4.810
4.850
22,800
+0.00(+0.00%)
Nov 27, 2007
5.000
5.000
4.700
4.850
64,900
-0.20(-3.96%)
Nov 26, 2007
6.020
6.020
5.040
5.050
104,600
-0.47(-8.51%)
Nov 23, 2007
5.350
5.520
5.350
5.520
28,300
+0.15(+2.79%)
Nov 21, 2007
5.450
5.540
5.310
5.370
32,956
-0.08(-1.47%)
Nov 20, 2007
5.550
5.600
5.450
5.450
45,500
-0.05(-0.91%)
Nov 19, 2007
6.000
6.000
5.490
5.500
74,125
-0.22(-3.85%)
Nov 16, 2007
5.700
5.750
5.650
5.720
65,300
+0.01(+0.18%)
Nov 15, 2007
5.940
5.990
5.590
5.710
65,200
-0.05(-0.87%)
Nov 14, 2007
6.170
6.170
5.730
5.760
81,500
+0.10(+1.77%)
Nov 13, 2007
5.630
5.800
5.620
5.660
60,300
+0.03(+0.53%)
Nov 12, 2007
5.770
5.770
5.550
5.630
123,650
-0.04(-0.71%)
Nov 09, 2007
5.800
5.800
5.610
5.670
22,400
-0.18(-3.08%)
Nov 08, 2007
6.000
6.190
5.760
5.850
41,400
-0.15(-2.50%)
Nov 07, 2007
6.400
6.500
5.980
6.000
34,600
-0.25(-4.00%)
Nov 06, 2007
5.610
6.450
5.610
6.250
64,520
+0.40(+6.84%)
Nov 05, 2007
5.870
5.930
5.770
5.850
27,400
-0.01(-0.17%)
Nov 02, 2007
5.640
5.950
5.640
5.860
38,800
+0.21(+3.72%)
Nov 01, 2007
5.650
5.750
5.610
5.650
27,100
-0.07(-1.22%)
Oct 31, 2007
5.620
5.740
5.610
5.720
37,900
+0.07(+1.24%)
Oct 30, 2007
5.750
5.790
5.650
5.650
25,900
-0.17(-3.00%)
Oct 29, 2007
5.950
5.994
5.800
5.825
25,900
-0.03(-0.43%)
Oct 26, 2007
5.790
6.010
5.790
5.850
22,000
+0.09(+1.56%)
Oct 25, 2007
5.900
5.950
5.710
5.760
20,100
-0.08(-1.37%)
Oct 24, 2007
5.990
6.060
5.840
5.840
17,100
-0.23(-3.79%)
Oct 23, 2007
5.870
6.100
5.870
6.070
56,600
+0.28(+4.84%)
Oct 22, 2007
5.660
5.800
5.610
5.790
31,900
-0.06(-1.03%)
Oct 19, 2007
5.980
5.980
5.670
5.850
13,400
-0.09(-1.52%)
Oct 18, 2007
5.950
5.950
5.743
5.940
11,400
+0.04(+0.68%)
Oct 17, 2007
6.060
6.190
5.900
5.900
43,000
-0.10(-1.67%)
Oct 16, 2007
5.980
6.310
5.950
6.000
67,300
+0.10(+1.69%)
Oct 15, 2007
5.950
6.020
5.830
5.900
36,900
+0.07(+1.20%)
Oct 12, 2007
5.670
5.880
5.650
5.830
29,600
+0.16(+2.87%)
Oct 11, 2007
5.500
5.790
5.500
5.667
53,700
+0.17(+3.04%)
Oct 10, 2007
5.300
5.500
5.300
5.500
62,800
+0.20(+3.77%)
Oct 09, 2007
5.350
5.360
5.230
5.300
43,600
-0.05(-0.93%)
Oct 08, 2007
5.450
5.500
5.210
5.350
19,900
+0.00(+0.00%)
Oct 05, 2007
5.300
5.380
5.200
5.350
43,500
+0.06(+1.13%)
Oct 04, 2007
4.990
5.290
4.990
5.290
42,500
+0.24(+4.75%)
Oct 03, 2007
5.500
5.500
4.940
5.050
63,400
-0.17(-3.26%)
Oct 02, 2007
4.970
5.220
4.970
5.220
26,200
+0.17(+3.37%)
Oct 01, 2007
5.060
5.090
5.030
5.050
15,700
-0.05(-0.98%)
Sep 28, 2007
5.100
5.140
5.018
5.100
12,300
+0.04(+0.79%)
Sep 27, 2007
5.100
5.100
5.000
5.060
24,600
+0.10(+2.02%)
Sep 26, 2007
5.020
5.030
4.857
4.960
13,000
+0.01(+0.20%)
Sep 25, 2007
4.750
4.970
4.620
4.950
48,800
+0.10(+2.06%)
Sep 24, 2007
4.660
4.990
4.660
4.850
55,600
+0.23(+4.98%)
Sep 21, 2007
4.690
4.830
4.600
4.620
59,300
-0.03(-0.65%)
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.