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
Lakeland Bancorp Inc
(NQ:
LBAI
)
13.43
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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
5.886
6.245
5.670
6.152
85,272
+0.17(+2.90%)
Jul 28, 2011
5.861
6.010
5.781
5.979
60,561
+0.14(+2.44%)
Jul 27, 2011
5.985
6.047
5.738
5.837
91,509
-0.17(-2.88%)
Jul 26, 2011
6.047
6.102
5.985
6.010
67,690
-0.03(-0.51%)
Jul 25, 2011
6.034
6.139
6.034
6.041
35,612
-0.07(-1.21%)
Jul 22, 2011
6.145
6.157
6.114
6.114
37,015
-0.02(-0.30%)
Jul 21, 2011
6.133
6.206
6.071
6.133
39,160
+0.04(+0.71%)
Jul 20, 2011
6.225
6.225
6.084
6.090
18,372
-0.10(-1.69%)
Jul 19, 2011
6.120
6.250
6.065
6.194
91,857
+0.12(+1.92%)
Jul 18, 2011
6.004
6.108
5.985
6.077
57,993
+0.01(+0.20%)
Jul 15, 2011
6.108
6.176
5.998
6.065
136,431
-0.02(-0.40%)
Jul 14, 2011
6.440
6.575
5.991
6.090
144,371
-0.52(-7.90%)
Jul 13, 2011
6.729
6.889
6.514
6.612
138,295
-0.07(-1.10%)
Jul 12, 2011
6.704
6.778
6.667
6.686
72,962
-0.01(-0.18%)
Jul 11, 2011
6.606
6.735
6.606
6.698
53,638
-0.04(-0.55%)
Jul 08, 2011
6.612
6.747
6.520
6.735
69,272
+0.00(+0.00%)
Jul 07, 2011
6.661
6.760
6.551
6.735
91,143
+0.14(+2.05%)
Jul 06, 2011
6.342
6.612
6.225
6.600
77,836
+0.23(+3.57%)
Jul 05, 2011
6.366
6.372
6.219
6.372
45,431
+0.01(+0.19%)
Jul 01, 2011
6.139
6.452
6.102
6.360
87,533
+0.23(+3.71%)
Jun 30, 2011
6.071
6.145
6.034
6.133
59,872
+0.09(+1.42%)
Jun 29, 2011
6.194
6.194
6.028
6.047
48,564
-0.14(-2.19%)
Jun 28, 2011
6.170
6.213
6.034
6.182
61,960
+0.02(+0.40%)
Jun 27, 2011
6.016
6.163
6.016
6.157
53,205
+0.12(+2.04%)
Jun 24, 2011
5.973
6.102
5.930
6.034
219,072
+0.08(+1.34%)
Jun 23, 2011
6.004
6.010
5.819
5.955
41,695
-0.12(-2.02%)
Jun 22, 2011
6.182
6.250
6.047
6.077
49,910
-0.15(-2.37%)
Jun 21, 2011
6.268
6.268
5.985
6.225
77,140
+0.01(+0.10%)
Jun 20, 2011
6.225
6.262
6.127
6.219
34,577
+0.06(+0.90%)
Jun 17, 2011
6.274
6.274
6.077
6.163
136,174
-0.05(-0.79%)
Jun 16, 2011
5.844
6.256
5.844
6.213
75,901
+0.37(+6.42%)
Jun 15, 2011
5.838
5.942
5.770
5.838
44,993
-0.08(-1.35%)
Jun 14, 2011
5.875
5.979
5.844
5.918
60,424
+0.08(+1.37%)
Jun 13, 2011
5.893
5.905
5.807
5.838
36,385
-0.03(-0.52%)
Jun 10, 2011
5.813
5.875
5.739
5.869
100,557
+0.03(+0.53%)
Jun 09, 2011
5.666
5.862
5.666
5.838
93,927
+0.22(+3.83%)
Jun 08, 2011
5.789
5.887
5.604
5.623
98,690
-0.18(-3.17%)
Jun 07, 2011
5.875
5.936
5.807
5.807
72,642
-0.02(-0.42%)
Jun 06, 2011
5.844
5.985
5.807
5.832
82,873
-0.01(-0.11%)
Jun 03, 2011
6.022
6.127
5.838
5.838
72,393
-0.25(-4.14%)
May 24, 2011
6.157
6.157
6.041
6.090
73,171
-0.05(-0.80%)
May 23, 2011
6.004
6.151
6.004
6.139
66,575
+0.01(+0.20%)
May 20, 2011
6.213
6.280
6.084
6.127
65,888
-0.14(-2.16%)
May 19, 2011
6.250
6.311
6.145
6.262
44,299
+0.04(+0.69%)
May 18, 2011
6.139
6.237
6.127
6.219
58,538
+0.09(+1.40%)
May 17, 2011
6.120
6.188
6.084
6.133
71,189
+0.03(+0.50%)
May 16, 2011
6.268
6.379
6.096
6.102
55,223
-0.18(-2.93%)
May 13, 2011
6.446
6.446
6.157
6.286
47,423
-0.17(-2.66%)
May 12, 2011
6.311
6.489
6.231
6.458
56,126
+0.11(+1.74%)
May 11, 2011
6.391
6.391
6.262
6.348
58,061
-0.07(-1.05%)
May 10, 2011
6.268
6.422
6.268
6.415
32,849
+0.18(+2.96%)
May 09, 2011
6.114
6.237
6.114
6.231
23,383
+0.09(+1.40%)
May 06, 2011
6.237
6.237
6.127
6.145
35,179
+0.02(+0.30%)
May 05, 2011
6.108
6.268
6.084
6.127
57,677
-0.02(-0.30%)
May 04, 2011
6.250
6.250
6.071
6.145
46,668
-0.06(-0.99%)
May 03, 2011
6.237
6.299
6.120
6.206
34,841
-0.07(-1.17%)
May 02, 2011
6.305
6.600
6.176
6.280
68,089
-0.29(-4.40%)
Apr 29, 2011
6.581
6.600
6.544
6.569
42,590
-0.01(-0.09%)
Apr 28, 2011
6.489
6.581
6.452
6.575
22,766
+0.09(+1.33%)
Apr 27, 2011
6.415
6.544
6.415
6.489
73,701
+0.07(+1.15%)
Apr 26, 2011
6.171
6.446
6.171
6.415
83,771
+0.26(+4.27%)
Apr 25, 2011
6.202
6.238
6.134
6.153
39,448
-0.09(-1.47%)
Apr 21, 2011
6.226
6.250
6.177
6.244
31,296
+0.04(+0.59%)
Apr 20, 2011
6.183
6.208
6.147
6.208
42,152
+0.13(+2.21%)
Apr 19, 2011
6.147
6.153
6.049
6.073
50,537
-0.03(-0.50%)
Apr 18, 2011
6.098
6.147
6.049
6.104
83,433
-0.07(-1.19%)
Apr 15, 2011
6.116
6.287
6.085
6.177
167,296
-0.01(-0.20%)
Apr 14, 2011
6.269
6.269
6.171
6.189
35,838
-0.16(-2.60%)
Apr 13, 2011
6.495
6.495
6.354
6.354
63,434
-0.09(-1.33%)
Apr 12, 2011
6.452
6.477
6.373
6.440
44,594
-0.05(-0.85%)
Apr 11, 2011
6.690
6.690
6.440
6.495
48,422
-0.23(-3.36%)
Apr 08, 2011
6.941
6.941
6.696
6.721
59,409
-0.16(-2.31%)
Apr 07, 2011
7.020
7.026
6.861
6.880
75,616
-0.15(-2.09%)
Apr 06, 2011
6.874
7.026
6.806
7.026
89,253
+0.19(+2.77%)
Apr 05, 2011
6.593
6.855
6.593
6.837
109,387
+0.24(+3.71%)
Apr 04, 2011
6.544
6.635
6.367
6.593
55,085
+0.09(+1.31%)
Apr 01, 2011
6.403
6.538
6.391
6.507
55,532
+0.16(+2.60%)
Mar 31, 2011
6.189
6.342
6.171
6.342
55,750
+0.10(+1.66%)
Mar 30, 2011
6.238
6.244
6.012
6.238
32,524
+0.23(+3.76%)
Mar 29, 2011
6.055
6.140
5.890
6.012
95,891
-0.02(-0.40%)
Mar 28, 2011
6.177
6.202
6.037
6.037
40,707
-0.10(-1.69%)
Mar 25, 2011
6.183
6.348
6.104
6.140
46,234
-0.01(-0.10%)
Mar 24, 2011
6.122
6.189
6.030
6.147
51,187
+0.08(+1.31%)
Mar 23, 2011
6.122
6.122
5.951
6.067
111,613
-0.06(-1.00%)
Mar 22, 2011
6.299
6.299
6.110
6.128
39,684
-0.16(-2.53%)
Mar 21, 2011
6.257
6.348
6.006
6.287
74,511
+0.23(+3.73%)
Mar 18, 2011
5.896
6.079
5.804
6.061
193,550
+0.23(+3.98%)
Mar 17, 2011
5.866
5.866
5.737
5.829
100,148
+0.02(+0.42%)
Mar 16, 2011
5.804
5.847
5.780
5.804
84,567
-0.01(-0.11%)
Mar 15, 2011
5.670
5.823
5.621
5.811
59,956
+0.01(+0.11%)
Mar 14, 2011
5.743
5.823
5.743
5.804
36,095
-0.01(-0.11%)
Mar 11, 2011
5.786
5.884
5.652
5.811
78,788
-0.01(-0.11%)
Mar 10, 2011
5.774
5.841
5.762
5.817
97,832
-0.02(-0.42%)
Mar 09, 2011
6.000
6.000
5.804
5.841
41,987
-0.15(-2.45%)
Mar 08, 2011
5.811
6.037
5.536
5.988
50,246
+0.18(+3.16%)
Mar 07, 2011
5.829
5.829
5.615
5.804
94,063
+0.00(+0.00%)
Mar 04, 2011
5.994
5.994
5.762
5.804
25,368
-0.21(-3.46%)
Mar 03, 2011
5.878
6.018
5.829
6.012
57,131
+0.18(+3.14%)
Mar 02, 2011
5.829
5.896
5.804
5.829
41,133
+0.01(+0.10%)
Mar 01, 2011
5.872
5.890
5.804
5.823
65,771
-0.06(-1.04%)
Feb 28, 2011
6.061
6.073
5.798
5.884
114,816
-0.13(-2.13%)
Feb 25, 2011
5.786
6.018
5.743
6.012
280,505
+0.26(+4.46%)
Feb 24, 2011
5.701
5.768
5.682
5.756
83,688
+0.03(+0.53%)
Feb 23, 2011
5.859
5.902
5.725
5.725
213,194
-0.10(-1.78%)
Feb 22, 2011
5.817
5.957
5.804
5.829
58,305
-0.08(-1.34%)
Feb 18, 2011
5.945
5.945
5.872
5.908
53,624
+0.01(+0.21%)
Feb 17, 2011
5.872
5.896
5.798
5.896
46,885
+0.03(+0.52%)
Feb 16, 2011
5.902
5.902
5.829
5.866
47,953
+0.04(+0.63%)
Feb 15, 2011
5.859
5.890
5.804
5.829
148,651
-0.04(-0.73%)
Feb 14, 2011
5.884
5.914
5.847
5.872
44,115
-0.04(-0.62%)
Feb 11, 2011
5.780
5.945
5.768
5.908
90,240
+0.09(+1.47%)
Feb 10, 2011
5.817
5.884
5.811
5.823
31,795
-0.02(-0.31%)
Feb 09, 2011
5.853
5.896
5.804
5.841
36,732
-0.07(-1.14%)
Feb 08, 2011
5.914
5.939
5.847
5.908
35,979
-0.04(-0.72%)
Feb 07, 2011
5.957
6.049
5.853
5.951
41,584
-0.02(-0.31%)
Feb 04, 2011
5.994
6.018
5.927
5.969
47,175
-0.05(-0.81%)
Feb 03, 2011
5.982
6.153
5.957
6.018
49,129
-0.04(-0.71%)
Feb 02, 2011
6.110
6.195
5.957
6.061
46,054
-0.16(-2.55%)
Feb 01, 2011
5.914
6.244
5.908
6.220
58,928
+0.34(+5.82%)
Jan 31, 2011
5.945
6.030
5.823
5.878
92,073
-0.03(-0.51%)
Jan 28, 2011
6.220
6.220
5.841
5.908
137,878
-0.29(-4.74%)
Jan 27, 2011
6.214
6.402
6.195
6.202
37,512
-0.01(-0.21%)
Jan 26, 2011
6.053
6.220
5.980
6.215
71,266
+0.18(+2.97%)
Jan 25, 2011
5.966
6.058
5.873
6.035
40,653
+0.05(+0.77%)
Jan 24, 2011
5.908
6.065
5.908
5.989
76,654
+0.10(+1.77%)
Jan 21, 2011
6.006
6.006
5.856
5.885
193,961
-0.09(-1.45%)
Jan 20, 2011
5.879
6.089
5.879
5.972
103,932
+0.08(+1.28%)
Jan 19, 2011
6.330
6.330
5.896
5.896
56,789
-0.46(-7.28%)
Jan 18, 2011
6.301
6.365
6.203
6.359
30,768
+0.02(+0.27%)
Jan 14, 2011
6.197
6.348
6.082
6.342
67,830
+0.16(+2.53%)
Jan 13, 2011
6.174
6.330
6.116
6.186
46,332
-0.10(-1.57%)
Jan 12, 2011
6.180
6.290
6.105
6.284
58,085
+0.17(+2.84%)
Jan 11, 2011
6.186
6.226
6.041
6.111
55,164
-0.06(-0.94%)
Jan 10, 2011
6.157
6.244
6.041
6.168
57,015
-0.05(-0.74%)
Jan 07, 2011
6.400
6.400
6.105
6.215
41,595
-0.16(-2.54%)
Jan 06, 2011
6.446
6.498
6.261
6.377
48,367
-0.09(-1.34%)
Jan 05, 2011
6.406
6.498
6.330
6.463
57,482
+0.06(+0.99%)
Jan 04, 2011
6.712
6.712
6.342
6.400
46,653
-0.28(-4.24%)
Jan 03, 2011
6.475
6.712
6.423
6.683
79,117
+0.34(+5.29%)
Dec 31, 2010
6.463
6.481
6.307
6.348
63,999
-0.12(-1.79%)
Dec 30, 2010
6.411
6.568
6.411
6.463
68,744
-0.06(-0.98%)
Dec 29, 2010
6.631
6.631
6.475
6.527
25,595
-0.07(-1.05%)
Dec 28, 2010
6.718
6.718
6.568
6.597
52,859
-0.15(-2.23%)
Dec 27, 2010
6.701
6.764
6.649
6.747
37,458
+0.05(+0.78%)
Dec 23, 2010
6.637
6.799
6.608
6.695
58,120
+0.06(+0.87%)
Dec 22, 2010
6.516
6.683
6.510
6.637
71,579
+0.09(+1.33%)
Dec 21, 2010
6.597
6.614
6.527
6.550
93,931
-0.03(-0.44%)
Dec 20, 2010
6.637
6.649
6.521
6.579
49,188
-0.05(-0.79%)
Dec 17, 2010
6.626
6.654
6.568
6.631
195,219
+0.01(+0.17%)
Dec 16, 2010
6.458
6.654
6.458
6.620
66,983
+0.16(+2.51%)
Dec 15, 2010
6.510
6.602
6.435
6.458
62,532
-0.06(-0.89%)
Dec 14, 2010
6.359
6.527
6.313
6.516
82,618
+0.20(+3.21%)
Dec 13, 2010
6.475
6.510
6.313
6.313
77,103
-0.16(-2.50%)
Dec 10, 2010
6.463
6.510
6.278
6.475
103,411
+0.01(+0.09%)
Dec 09, 2010
6.255
6.585
6.096
6.469
141,440
+0.24(+3.90%)
Dec 08, 2010
6.197
6.249
6.151
6.226
55,488
+0.07(+1.08%)
Dec 07, 2010
6.220
6.249
6.047
6.160
74,897
-0.04(-0.70%)
Dec 06, 2010
6.111
6.220
5.972
6.203
50,851
+0.06(+0.94%)
Dec 03, 2010
6.145
6.180
6.006
6.145
82,050
-0.05(-0.84%)
Dec 02, 2010
6.203
6.215
6.151
6.197
50,265
+0.01(+0.19%)
Dec 01, 2010
6.186
6.249
6.093
6.186
104,182
+0.14(+2.30%)
Nov 30, 2010
6.064
6.108
5.879
6.047
105,055
-0.09(-1.51%)
Nov 29, 2010
6.168
6.244
6.111
6.139
62,787
-0.05(-0.84%)
Nov 26, 2010
6.139
6.215
6.035
6.192
21,728
+0.01(+0.09%)
Nov 24, 2010
6.076
6.186
6.186
6.186
108,729
+0.17(+2.79%)
Nov 23, 2010
5.775
6.064
5.763
6.018
149,280
+0.14(+2.46%)
Nov 22, 2010
5.850
5.943
5.700
5.873
36,552
+0.00(+0.00%)
Nov 19, 2010
5.746
5.879
5.677
5.873
51,893
+0.14(+2.53%)
Nov 18, 2010
5.769
5.931
5.711
5.729
83,838
+0.05(+0.92%)
Nov 17, 2010
5.734
5.781
5.636
5.677
54,290
-0.08(-1.31%)
Nov 16, 2010
5.972
6.018
5.682
5.752
86,019
-0.24(-4.05%)
Nov 15, 2010
6.180
6.180
5.960
5.995
50,652
+0.03(+0.58%)
Nov 12, 2010
5.948
6.012
5.902
5.960
44,246
-0.08(-1.25%)
Nov 11, 2010
5.972
6.070
5.833
6.035
35,240
-0.04(-0.67%)
Nov 10, 2010
5.989
6.076
5.891
6.076
54,852
+0.12(+2.04%)
Nov 09, 2010
5.960
5.983
5.873
5.954
103,206
-0.02(-0.29%)
Nov 08, 2010
5.966
6.018
5.867
5.972
29,314
-0.03(-0.58%)
Nov 05, 2010
5.867
6.076
5.786
6.006
68,298
+0.15(+2.57%)
Nov 04, 2010
5.515
5.856
5.515
5.856
123,138
+0.37(+6.75%)
Nov 03, 2010
5.416
5.486
5.393
5.486
38,705
+0.04(+0.74%)
Nov 02, 2010
5.358
5.445
5.329
5.445
78,377
+0.17(+3.29%)
Nov 01, 2010
5.370
5.376
5.190
5.271
72,764
-0.09(-1.73%)
Oct 29, 2010
5.306
5.381
5.306
5.364
43,923
+0.03(+0.54%)
Oct 28, 2010
5.387
5.406
5.266
5.335
54,867
+0.02(+0.44%)
Oct 27, 2010
5.289
5.329
5.185
5.312
48,907
-0.04(-0.76%)
Oct 25, 2010
5.329
5.364
4.944
5.352
42,256
+0.09(+1.64%)
Oct 22, 2010
5.077
5.272
5.059
5.266
67,510
+0.21(+4.09%)
Oct 21, 2010
5.306
5.370
4.956
5.059
58,742
-0.20(-3.83%)
Oct 20, 2010
5.278
5.364
5.226
5.261
46,643
+0.01(+0.11%)
Oct 19, 2010
5.255
5.404
5.186
5.255
58,688
-0.10(-1.83%)
Oct 18, 2010
5.249
5.352
5.215
5.352
105,065
+0.14(+2.65%)
Oct 15, 2010
5.358
5.358
5.174
5.215
108,382
-0.03(-0.55%)
Oct 14, 2010
5.284
5.318
5.174
5.243
64,816
-0.04(-0.76%)
Oct 13, 2010
5.169
5.312
5.088
5.284
74,386
+0.13(+2.57%)
Oct 12, 2010
5.100
5.174
5.088
5.151
26,193
+0.02(+0.34%)
Oct 11, 2010
5.174
5.192
5.088
5.134
20,263
-0.05(-0.89%)
Oct 08, 2010
5.036
5.197
5.025
5.180
75,464
+0.13(+2.50%)
Oct 07, 2010
5.123
5.123
4.967
5.054
79,552
-0.02(-0.34%)
Oct 06, 2010
4.910
5.082
4.824
5.071
145,272
+0.13(+2.68%)
Oct 05, 2010
4.737
4.939
4.657
4.939
133,283
+0.27(+5.79%)
Oct 04, 2010
4.778
4.789
4.611
4.668
98,372
-0.14(-2.87%)
Oct 01, 2010
4.904
4.904
4.760
4.806
20,728
-0.04(-0.83%)
Sep 30, 2010
4.887
4.927
4.809
4.847
64,682
+0.01(+0.12%)
Sep 29, 2010
4.812
4.887
4.749
4.841
61,210
-0.01(-0.12%)
Sep 28, 2010
4.755
4.881
4.634
4.847
91,611
+0.12(+2.55%)
Sep 27, 2010
4.893
4.893
4.663
4.726
53,362
-0.18(-3.63%)
Sep 24, 2010
4.691
4.904
4.634
4.904
106,204
+0.30(+6.49%)
Sep 23, 2010
4.645
4.772
4.599
4.605
66,760
-0.09(-1.96%)
Sep 22, 2010
4.743
4.835
4.634
4.697
57,422
-0.05(-1.09%)
Sep 21, 2010
4.737
4.944
4.726
4.749
90,546
-0.18(-3.62%)
Sep 20, 2010
4.709
4.956
4.657
4.927
95,566
+0.25(+5.28%)
Sep 17, 2010
4.691
4.726
4.599
4.680
114,722
-0.03(-0.61%)
Sep 15, 2010
4.709
4.772
4.611
4.709
68,467
-0.01(-0.24%)
Sep 14, 2010
4.835
4.835
4.720
4.720
55,186
-0.12(-2.49%)
Sep 13, 2010
4.691
4.870
4.645
4.841
72,104
+0.22(+4.73%)
Sep 10, 2010
4.645
4.680
4.599
4.622
28,765
-0.01(-0.12%)
Sep 09, 2010
4.760
4.760
4.605
4.628
49,737
-0.06(-1.23%)
Sep 08, 2010
4.640
4.778
4.599
4.686
86,553
+0.07(+1.62%)
Sep 07, 2010
4.766
4.766
4.599
4.611
53,532
-0.18(-3.72%)
Sep 03, 2010
4.795
4.795
4.628
4.789
60,655
+0.07(+1.59%)
Sep 02, 2010
4.743
4.743
4.565
4.714
56,143
-0.03(-0.73%)
Sep 01, 2010
4.645
4.795
4.576
4.749
106,248
+0.20(+4.29%)
Aug 31, 2010
4.375
4.559
4.375
4.553
102,621
+0.16(+3.53%)
Aug 30, 2010
4.605
4.605
4.392
4.398
84,669
-0.25(-5.32%)
Aug 27, 2010
4.605
4.668
4.375
4.645
104,634
+0.10(+2.15%)
Aug 26, 2010
4.697
4.726
4.490
4.548
60,634
-0.11(-2.47%)
Aug 25, 2010
4.433
4.663
4.433
4.663
62,200
+0.21(+4.65%)
Aug 24, 2010
4.433
4.588
4.433
4.456
81,241
-0.03(-0.64%)
Aug 23, 2010
4.628
4.628
4.479
4.484
78,473
-0.12(-2.62%)
Aug 20, 2010
4.467
4.640
4.467
4.605
79,439
+0.10(+2.30%)
Aug 19, 2010
4.783
4.927
4.502
4.502
107,622
-0.32(-6.56%)
Aug 18, 2010
4.852
4.944
4.714
4.818
45,601
-0.06(-1.18%)
Aug 17, 2010
4.755
4.921
4.686
4.875
65,931
+0.20(+4.31%)
Aug 16, 2010
4.651
4.806
4.605
4.674
60,008
+0.05(+0.99%)
Aug 13, 2010
4.726
4.847
4.611
4.628
86,963
-0.11(-2.42%)
Aug 12, 2010
4.628
4.835
4.628
4.743
84,210
+0.03(+0.73%)
Aug 11, 2010
4.973
5.100
4.709
4.709
123,800
-0.30(-6.08%)
Aug 10, 2010
5.036
5.151
5.013
5.013
49,589
-0.10(-2.02%)
Aug 09, 2010
5.117
5.123
4.990
5.117
68,893
+0.05(+0.91%)
Aug 06, 2010
4.973
5.077
4.973
5.071
111,299
+0.01(+0.11%)
Aug 05, 2010
5.036
5.140
4.979
5.065
63,829
-0.01(-0.23%)
Aug 04, 2010
5.065
5.088
4.990
5.077
51,209
+0.06(+1.15%)
Aug 03, 2010
5.151
5.174
5.013
5.019
51,596
-0.17(-3.32%)
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.