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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 30, 2010
3.160
3.180
3.040
3.170
17,172
-0.02(-0.63%)
Jul 29, 2010
3.210
3.210
3.160
3.190
24,428
-0.02(-0.56%)
Jul 28, 2010
3.000
3.210
3.000
3.208
25,891
+0.15(+4.84%)
Jul 27, 2010
3.160
3.160
3.000
3.060
6,776
-0.09(-2.86%)
Jul 26, 2010
3.150
3.190
3.150
3.150
2,235
+0.00(+0.00%)
Jul 23, 2010
3.210
3.210
3.120
3.150
11,692
-0.08(-2.48%)
Jul 22, 2010
3.110
3.260
3.075
3.230
20,261
+0.17(+5.56%)
Jul 21, 2010
3.090
3.150
3.040
3.060
32,717
+0.05(+1.66%)
Jul 20, 2010
2.960
3.010
2.950
3.010
15,604
+0.04(+1.35%)
Jul 19, 2010
3.090
3.090
2.900
2.970
20,463
-0.12(-3.88%)
Jul 16, 2010
2.980
3.130
2.950
3.090
30,402
+0.05(+1.64%)
Jul 15, 2010
2.840
3.099
2.840
3.040
35,804
+0.19(+6.67%)
Jul 14, 2010
2.740
2.941
2.740
2.850
39,230
+0.18(+6.74%)
Jul 13, 2010
2.620
2.670
2.531
2.670
16,204
+0.03(+1.14%)
Jul 12, 2010
2.620
2.650
2.620
2.640
850
+0.04(+1.54%)
Jul 09, 2010
2.620
2.620
2.510
2.600
22,185
-0.07(-2.62%)
Jul 08, 2010
2.740
2.750
2.590
2.670
26,224
-0.07(-2.55%)
Jul 07, 2010
2.740
2.810
2.685
2.740
24,051
-0.01(-0.36%)
Jul 06, 2010
2.800
2.800
2.690
2.750
13,679
+0.03(+1.10%)
Jul 02, 2010
2.430
2.770
2.410
2.720
59,947
+0.61(+28.91%)
Jul 01, 2010
2.135
2.209
2.110
2.110
24,100
-0.07(-3.21%)
Jun 29, 2010
2.340
2.180
2.180
2.180
15,000
-0.10(-4.39%)
Jun 25, 2010
2.470
2.498
2.240
2.280
9,200
-0.16(-6.56%)
Jun 24, 2010
2.410
2.510
2.400
2.440
19,300
-0.09(-3.56%)
Jun 23, 2010
2.170
2.580
2.160
2.530
28,670
+0.34(+15.53%)
Jun 22, 2010
2.300
2.300
2.160
2.190
12,708
-0.11(-4.78%)
Jun 21, 2010
2.300
2.310
2.240
2.300
8,450
-0.04(-1.71%)
Jun 18, 2010
2.280
2.410
2.140
2.340
27,979
+0.04(+1.74%)
Jun 17, 2010
2.360
2.360
2.300
2.300
7,200
-0.06(-2.54%)
Jun 16, 2010
2.307
2.450
2.280
2.360
11,352
-0.08(-3.28%)
Jun 15, 2010
2.270
2.470
2.270
2.440
13,200
+0.19(+8.44%)
Jun 14, 2010
2.315
2.360
2.250
2.250
9,476
-0.05(-2.17%)
Jun 11, 2010
2.440
2.440
2.270
2.300
8,398
-0.03(-1.29%)
Jun 10, 2010
2.300
2.410
2.250
2.330
363,167
-0.03(-1.27%)
Jun 09, 2010
2.440
2.440
2.360
2.360
54,556
-0.08(-3.27%)
Jun 08, 2010
2.430
2.490
2.400
2.440
4,500
+0.03(+1.24%)
Jun 07, 2010
2.440
2.440
2.261
2.410
18,854
-0.01(-0.41%)
Jun 04, 2010
2.390
2.440
2.320
2.420
10,433
+0.07(+2.98%)
Jun 03, 2010
2.500
2.590
2.330
2.350
27,268
-0.05(-2.08%)
Jun 02, 2010
2.380
2.460
2.370
2.400
5,174
-0.15(-5.88%)
Jun 01, 2010
2.420
2.630
2.410
2.550
11,680
+0.04(+1.59%)
May 28, 2010
2.400
2.600
2.320
2.510
14,998
+0.11(+4.58%)
May 27, 2010
2.500
2.521
2.400
2.400
15,492
-0.03(-1.23%)
May 26, 2010
2.405
2.430
2.400
2.430
2,100
+0.08(+3.40%)
May 25, 2010
2.420
2.430
2.310
2.350
23,230
-0.11(-4.47%)
May 24, 2010
2.360
2.490
2.320
2.460
14,490
+0.06(+2.50%)
May 21, 2010
2.510
2.510
2.320
2.400
117,237
-0.12(-4.76%)
May 20, 2010
2.390
2.588
2.310
2.520
20,359
+0.06(+2.44%)
May 19, 2010
2.550
2.560
2.430
2.460
20,062
-0.17(-6.46%)
May 18, 2010
2.600
2.670
2.550
2.630
10,437
+0.06(+2.33%)
May 17, 2010
2.560
2.600
2.550
2.570
18,151
-0.03(-1.15%)
May 14, 2010
2.620
2.650
2.450
2.600
74,447
-0.03(-1.14%)
May 13, 2010
2.580
2.690
2.500
2.630
122,042
-0.02(-0.94%)
May 12, 2010
2.700
2.710
2.500
2.655
43,355
-0.05(-1.67%)
May 11, 2010
2.610
2.700
2.600
2.700
5,176
+0.03(+1.12%)
May 10, 2010
2.640
2.690
2.590
2.670
4,800
+0.11(+4.30%)
May 07, 2010
2.560
2.670
2.450
2.560
10,627
-0.03(-1.16%)
May 06, 2010
2.570
2.620
2.410
2.590
27,659
+0.01(+0.39%)
May 05, 2010
2.750
2.890
2.580
2.580
31,083
-0.32(-11.03%)
May 04, 2010
2.540
2.950
2.520
2.900
151,528
+0.31(+11.97%)
May 03, 2010
2.730
2.730
2.590
2.590
32,288
+0.03(+1.17%)
Apr 30, 2010
2.650
2.760
2.560
2.560
14,256
-0.14(-5.19%)
Apr 29, 2010
2.800
2.800
2.650
2.700
46,648
-0.05(-1.82%)
Apr 28, 2010
2.620
2.800
2.620
2.750
28,400
+0.10(+3.97%)
Apr 27, 2010
2.820
2.960
2.620
2.645
68,844
-0.13(-4.86%)
Apr 26, 2010
2.720
3.040
2.700
2.780
189,772
+0.11(+4.12%)
Apr 23, 2010
2.800
2.990
2.600
2.670
178,831
-0.18(-6.32%)
Apr 22, 2010
2.620
2.940
2.620
2.850
101,918
+0.25(+9.62%)
Apr 21, 2010
2.590
2.659
2.530
2.600
20,572
-0.08(-3.06%)
Apr 20, 2010
2.680
2.720
2.650
2.682
13,070
-0.01(-0.30%)
Apr 19, 2010
2.700
2.750
2.680
2.690
15,350
-0.01(-0.37%)
Apr 16, 2010
2.660
2.750
2.500
2.700
45,429
+0.00(+0.00%)
Apr 15, 2010
2.590
2.790
2.570
2.700
19,617
+0.05(+1.89%)
Apr 14, 2010
2.610
2.650
2.550
2.650
29,509
+0.01(+0.38%)
Apr 13, 2010
2.620
2.668
2.530
2.640
10,196
-0.04(-1.49%)
Apr 12, 2010
2.580
2.750
2.580
2.680
2,787
+0.07(+2.68%)
Apr 09, 2010
2.540
2.799
2.540
2.610
23,072
+0.06(+2.35%)
Apr 08, 2010
2.490
2.550
2.490
2.550
5,000
+0.09(+3.66%)
Apr 07, 2010
2.450
2.479
2.450
2.460
8,232
+0.01(+0.41%)
Apr 06, 2010
2.400
2.480
2.400
2.450
6,518
+0.09(+3.81%)
Apr 05, 2010
2.360
2.360
2.340
2.360
4,900
-0.02(-0.87%)
Apr 01, 2010
2.320
2.381
2.381
2.381
8,400
+0.06(+2.62%)
Mar 31, 2010
2.340
2.450
2.320
2.320
12,000
-0.12(-4.92%)
Mar 30, 2010
2.410
2.470
2.400
2.440
14,589
+0.02(+0.83%)
Mar 29, 2010
2.450
2.450
2.260
2.420
17,150
-0.07(-2.81%)
Mar 26, 2010
2.410
2.720
2.320
2.490
126,047
-0.11(-4.23%)
Mar 25, 2010
2.750
2.820
2.550
2.600
48,065
-0.08(-3.06%)
Mar 24, 2010
2.560
2.850
2.560
2.682
7,633
+0.07(+2.76%)
Mar 23, 2010
2.610
2.610
2.550
2.610
5,737
+0.00(+0.00%)
Mar 22, 2010
2.550
2.779
2.550
2.610
3,200
-0.21(-7.45%)
Mar 19, 2010
2.620
2.830
2.620
2.820
1,712
+0.24(+9.30%)
Mar 18, 2010
2.570
2.580
2.570
2.580
1,100
-0.10(-3.90%)
Mar 17, 2010
2.600
2.719
2.560
2.685
3,852
+0.12(+4.88%)
Mar 16, 2010
2.781
2.830
2.560
2.560
12,898
-0.04(-1.54%)
Mar 15, 2010
2.550
2.650
2.490
2.600
5,611
-0.10(-3.88%)
Mar 12, 2010
2.650
2.770
2.550
2.705
19,599
+0.02(+0.56%)
Mar 11, 2010
2.680
2.724
2.680
2.690
10,490
-0.03(-1.10%)
Mar 10, 2010
2.720
2.770
2.680
2.720
9,720
+0.02(+0.74%)
Mar 09, 2010
2.545
2.740
2.540
2.700
24,388
+0.16(+6.30%)
Mar 08, 2010
2.400
2.550
2.390
2.540
14,046
+0.19(+8.27%)
Mar 05, 2010
2.379
2.379
2.310
2.346
2,100
+0.08(+3.35%)
Mar 04, 2010
2.310
2.310
2.230
2.270
19,350
-0.08(-3.40%)
Mar 03, 2010
2.384
2.384
2.330
2.350
2,150
+0.04(+1.73%)
Mar 02, 2010
2.300
2.310
2.300
2.310
800
+0.04(+1.76%)
Mar 01, 2010
2.260
2.300
2.260
2.270
7,500
-0.03(-1.31%)
Feb 26, 2010
2.374
2.374
2.250
2.300
1,375
+0.01(+0.44%)
Feb 25, 2010
2.370
2.370
2.250
2.290
12,830
+0.03(+1.33%)
Feb 24, 2010
2.292
2.292
2.260
2.260
722
-0.01(-0.44%)
Feb 23, 2010
2.260
2.320
2.260
2.270
400
-0.07(-2.99%)
Feb 22, 2010
2.290
2.400
2.290
2.340
12,642
+0.05(+2.18%)
Feb 19, 2010
2.305
2.349
2.290
2.290
2,035
-0.06(-2.76%)
Feb 17, 2010
2.360
2.355
2.355
2.355
7,700
-0.04(-1.46%)
Feb 16, 2010
2.390
2.400
2.300
2.390
17,605
+0.07(+3.02%)
Feb 12, 2010
2.450
2.320
2.320
2.320
1,200
+0.06(+2.65%)
Feb 11, 2010
2.290
2.340
2.260
2.260
10,182
-0.03(-1.31%)
Feb 10, 2010
2.280
2.293
2.280
2.290
3,300
-0.04(-1.71%)
Feb 09, 2010
2.310
2.330
2.280
2.330
1,050
+0.02(+0.87%)
Feb 08, 2010
2.428
2.428
2.310
2.310
1,545
-0.02(-0.86%)
Feb 05, 2010
2.330
2.346
2.240
2.330
15,219
-0.02(-0.85%)
Feb 04, 2010
2.402
2.410
2.350
2.350
3,700
-0.01(-0.42%)
Feb 03, 2010
2.529
2.529
2.360
2.360
2,300
-0.05(-2.05%)
Feb 02, 2010
2.450
2.500
2.370
2.409
38,178
-0.07(-2.85%)
Feb 01, 2010
2.490
2.550
2.480
2.480
5,433
+0.02(+0.81%)
Jan 29, 2010
2.440
2.530
2.440
2.460
7,300
-0.04(-1.60%)
Jan 28, 2010
2.480
2.500
2.400
2.500
31,685
+0.08(+3.18%)
Jan 27, 2010
2.410
2.500
2.410
2.423
5,300
-0.03(-1.10%)
Jan 26, 2010
2.500
2.500
2.400
2.450
9,462
-0.04(-1.61%)
Jan 25, 2010
2.510
2.510
2.450
2.490
4,160
+0.06(+2.47%)
Jan 22, 2010
2.470
2.680
2.420
2.430
29,951
-0.03(-1.22%)
Jan 21, 2010
2.420
2.470
2.350
2.460
8,165
+0.07(+2.93%)
Jan 20, 2010
2.500
2.500
2.360
2.390
8,292
-0.08(-3.24%)
Jan 19, 2010
2.640
2.829
2.430
2.470
75,672
-0.21(-8.01%)
Jan 15, 2010
2.800
2.685
2.685
2.685
4,300
-0.17(-5.79%)
Jan 14, 2010
2.810
2.850
2.721
2.850
9,244
+0.02(+0.71%)
Jan 13, 2010
2.830
2.830
2.810
2.830
8,887
-0.02(-0.71%)
Jan 12, 2010
2.810
2.850
2.810
2.850
11,442
-0.02(-0.70%)
Jan 11, 2010
2.920
2.920
2.800
2.870
44,264
+0.02(+0.70%)
Jan 08, 2010
2.820
2.860
2.690
2.850
15,080
+0.05(+1.79%)
Jan 07, 2010
2.630
3.050
2.620
2.800
22,400
+0.22(+8.53%)
Jan 06, 2010
2.700
2.858
2.530
2.580
44,582
-0.17(-6.18%)
Jan 05, 2010
2.750
2.950
2.670
2.750
54,265
+0.23(+9.13%)
Jan 04, 2010
2.500
2.520
2.451
2.520
10,315
+0.02(+0.80%)
Dec 31, 2009
2.450
2.500
2.500
2.500
3,700
+0.09(+3.73%)
Dec 30, 2009
2.410
2.650
2.330
2.410
64,011
+0.06(+2.55%)
Dec 29, 2009
2.220
2.370
2.220
2.350
14,280
+0.05(+2.17%)
Dec 28, 2009
2.350
2.390
2.270
2.300
23,111
-0.09(-3.77%)
Dec 24, 2009
2.480
2.480
2.390
2.390
2,450
-0.10(-4.02%)
Dec 23, 2009
2.270
2.500
2.260
2.490
40,275
+0.19(+8.26%)
Dec 22, 2009
2.360
2.450
2.300
2.300
17,459
-0.05(-2.13%)
Dec 21, 2009
2.430
2.430
2.340
2.350
5,106
-0.13(-5.24%)
Dec 18, 2009
2.410
2.480
2.380
2.480
10,048
+0.08(+3.33%)
Dec 17, 2009
2.390
2.450
2.320
2.400
10,015
+0.05(+2.13%)
Dec 16, 2009
2.500
2.500
2.210
2.350
25,050
-0.15(-6.00%)
Dec 15, 2009
2.490
2.500
2.410
2.500
6,362
+0.00(+0.00%)
Dec 14, 2009
2.510
2.590
2.380
2.500
7,560
-0.04(-1.57%)
Dec 11, 2009
2.500
2.600
2.480
2.540
13,900
+0.10(+4.10%)
Dec 10, 2009
2.400
2.610
2.390
2.440
28,829
-0.03(-1.03%)
Dec 09, 2009
2.290
2.580
2.210
2.465
56,102
+0.16(+6.72%)
Dec 08, 2009
2.230
2.420
2.230
2.310
72,952
+0.02(+0.88%)
Dec 07, 2009
2.210
2.290
2.210
2.290
6,175
+0.07(+2.99%)
Dec 04, 2009
2.166
2.240
2.130
2.224
12,135
+0.02(+1.07%)
Dec 03, 2009
2.200
2.250
2.180
2.200
21,386
-0.04(-1.79%)
Dec 02, 2009
2.250
2.340
2.200
2.240
17,250
-0.01(-0.44%)
Dec 01, 2009
2.160
2.300
2.160
2.250
12,637
+0.08(+3.69%)
Nov 30, 2009
2.210
2.210
2.120
2.170
16,325
-0.05(-2.25%)
Nov 27, 2009
2.180
2.220
2.160
2.220
7,699
+0.02(+0.91%)
Nov 25, 2009
2.190
2.260
2.190
2.200
6,611
+0.01(+0.46%)
Nov 24, 2009
2.220
2.270
2.190
2.190
18,261
-0.06(-2.67%)
Nov 23, 2009
2.259
2.259
2.250
2.250
1,238
+0.02(+0.90%)
Nov 20, 2009
2.280
2.280
2.210
2.230
27,490
-0.02(-0.89%)
Nov 19, 2009
2.340
2.340
2.230
2.250
18,768
-0.02(-0.88%)
Nov 18, 2009
2.370
2.400
2.240
2.270
12,472
-0.14(-5.81%)
Nov 17, 2009
2.319
2.440
2.319
2.410
6,259
+0.13(+5.70%)
Nov 16, 2009
2.320
2.450
2.280
2.280
10,915
-0.08(-3.29%)
Nov 13, 2009
2.450
2.410
2.300
2.357
12,025
-0.09(-3.78%)
Nov 12, 2009
2.210
2.500
2.210
2.450
35,574
+0.19(+8.41%)
Nov 11, 2009
2.270
2.300
2.250
2.260
2,482
-0.08(-3.48%)
Nov 10, 2009
2.450
2.450
2.280
2.341
8,300
-0.10(-4.04%)
Nov 09, 2009
2.540
2.550
2.415
2.440
20,283
-0.03(-1.21%)
Nov 06, 2009
2.440
2.590
2.330
2.470
70,984
-0.09(-3.51%)
Nov 05, 2009
2.520
2.640
2.500
2.560
74,014
+0.02(+0.78%)
Nov 04, 2009
2.500
2.540
2.440
2.540
41,577
-0.03(-1.17%)
Nov 03, 2009
2.445
2.570
2.381
2.570
39,160
+0.08(+3.21%)
Nov 02, 2009
2.340
2.490
2.340
2.490
8,085
+0.17(+7.33%)
Oct 30, 2009
2.320
2.570
2.320
2.320
28,611
-0.02(-0.85%)
Oct 29, 2009
2.400
2.450
2.330
2.340
29,544
-0.08(-3.31%)
Oct 28, 2009
2.540
2.550
2.403
2.420
26,397
-0.11(-4.35%)
Oct 27, 2009
2.450
2.570
2.450
2.530
3,294
+0.08(+3.27%)
Oct 26, 2009
2.480
2.560
2.320
2.450
31,400
+0.01(+0.41%)
Oct 23, 2009
2.440
2.550
2.300
2.440
28,232
+0.11(+4.72%)
Oct 22, 2009
2.270
2.360
2.270
2.330
36,500
-0.01(-0.42%)
Oct 21, 2009
2.390
2.400
2.300
2.340
63,650
-0.08(-3.30%)
Oct 20, 2009
2.350
2.420
2.290
2.420
15,581
+0.09(+3.81%)
Oct 19, 2009
2.450
2.450
2.300
2.331
37,984
-0.07(-2.92%)
Oct 16, 2009
2.360
2.401
2.360
2.401
3,700
+0.00(+0.04%)
Oct 15, 2009
2.380
2.401
2.380
2.400
24,650
+0.00(+0.00%)
Oct 14, 2009
2.400
2.469
2.400
2.400
41,539
+0.01(+0.42%)
Oct 13, 2009
2.410
2.479
2.390
2.390
75,494
-0.07(-2.85%)
Oct 12, 2009
2.397
2.470
2.397
2.460
34,125
+0.00(+0.00%)
Oct 09, 2009
2.490
2.490
2.360
2.460
25,443
+0.06(+2.50%)
Oct 08, 2009
2.430
2.430
2.350
2.400
32,575
-0.06(-2.44%)
Oct 07, 2009
2.560
2.560
2.450
2.460
8,878
-0.10(-3.91%)
Oct 06, 2009
2.490
2.640
2.460
2.560
43,454
+0.10(+4.07%)
Oct 05, 2009
2.500
2.500
2.460
2.460
21,614
+0.05(+2.07%)
Oct 02, 2009
2.500
2.500
2.410
2.410
10,998
-0.09(-3.60%)
Oct 01, 2009
2.550
2.580
2.400
2.500
6,000
-0.10(-3.85%)
Sep 30, 2009
2.520
2.610
2.520
2.600
10,844
+0.10(+4.00%)
Sep 29, 2009
2.540
2.540
2.410
2.500
15,015
-0.01(-0.40%)
Sep 28, 2009
2.420
2.510
2.390
2.510
63,390
+0.09(+3.72%)
Sep 25, 2009
2.350
2.460
2.350
2.420
7,250
+0.01(+0.41%)
Sep 24, 2009
2.360
2.600
2.350
2.410
23,592
-0.07(-2.82%)
Sep 23, 2009
2.400
2.566
2.390
2.480
37,541
+0.04(+1.64%)
Sep 22, 2009
2.390
2.530
2.390
2.440
24,994
+0.06(+2.52%)
Sep 21, 2009
2.370
2.576
2.330
2.380
31,275
-0.04(-1.65%)
Sep 18, 2009
2.470
2.550
2.330
2.420
103,746
-0.12(-4.72%)
Sep 17, 2009
2.570
2.570
2.479
2.540
30,075
+0.05(+2.01%)
Sep 16, 2009
2.370
2.600
2.370
2.490
151,470
+0.06(+2.46%)
Sep 15, 2009
2.290
2.460
2.290
2.430
116,811
+0.14(+6.12%)
Sep 14, 2009
2.250
2.290
2.250
2.290
36,270
+0.02(+0.88%)
Sep 11, 2009
2.260
2.280
2.250
2.270
21,260
+0.00(+0.00%)
Sep 10, 2009
2.280
2.280
2.250
2.270
31,820
-0.01(-0.44%)
Sep 09, 2009
2.250
2.280
2.250
2.280
18,519
+0.01(+0.44%)
Sep 08, 2009
2.250
2.270
2.200
2.270
50,932
+0.04(+1.79%)
Sep 04, 2009
2.230
2.240
2.200
2.230
8,435
+0.00(+0.00%)
Sep 03, 2009
2.210
2.230
2.200
2.230
9,600
-0.01(-0.45%)
Sep 02, 2009
2.220
2.250
2.200
2.240
17,249
-0.01(-0.44%)
Sep 01, 2009
2.270
2.270
2.150
2.250
32,930
+0.03(+1.35%)
Aug 31, 2009
2.290
2.290
2.200
2.220
7,071
-0.04(-1.77%)
Aug 28, 2009
2.250
2.260
2.200
2.260
15,081
+0.02(+0.89%)
Aug 27, 2009
2.210
2.250
2.130
2.240
12,640
-0.01(-0.44%)
Aug 26, 2009
2.200
2.260
2.200
2.250
10,400
+0.04(+1.58%)
Aug 25, 2009
2.180
2.240
2.180
2.215
48,700
+0.03(+1.61%)
Aug 24, 2009
2.280
2.280
2.130
2.180
95,209
-0.05(-2.24%)
Aug 21, 2009
2.190
2.240
2.170
2.230
41,291
+0.09(+4.21%)
Aug 20, 2009
2.300
2.370
2.050
2.140
1,253,193
-0.23(-9.70%)
Aug 19, 2009
2.240
2.370
2.240
2.370
4,900
+0.03(+1.28%)
Aug 18, 2009
2.300
2.340
2.260
2.340
6,848
+0.01(+0.34%)
Aug 17, 2009
2.300
2.342
2.220
2.332
8,200
-0.06(-2.43%)
Aug 14, 2009
2.400
2.410
2.301
2.390
11,328
+0.01(+0.42%)
Aug 13, 2009
2.440
2.450
2.380
2.380
17,127
-0.05(-2.06%)
Aug 12, 2009
2.500
2.553
2.370
2.430
48,294
-0.09(-3.57%)
Aug 11, 2009
2.520
2.520
2.450
2.520
36,717
+0.01(+0.40%)
Aug 10, 2009
2.450
2.510
2.420
2.510
8,480
-0.08(-3.09%)
Aug 07, 2009
2.600
2.610
2.421
2.590
34,859
+0.00(+0.00%)
Aug 06, 2009
2.610
2.611
2.420
2.590
44,035
+0.04(+1.57%)
Aug 05, 2009
2.550
2.578
2.500
2.550
31,426
+0.07(+3.03%)
Aug 04, 2009
2.557
2.560
2.420
2.475
62,195
-0.05(-2.17%)
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.