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
U S Global Inv Inc
(NQ:
GROW
)
2.570
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2010
4.117
4.348
4.045
4.340
59,744
+0.17(+3.97%)
Jul 29, 2010
4.376
4.383
4.146
4.175
78,155
-0.14(-3.33%)
Jul 28, 2010
4.340
4.419
4.254
4.319
58,543
-0.06(-1.32%)
Jul 27, 2010
4.578
4.607
4.247
4.376
111,809
-0.13(-2.88%)
Jul 26, 2010
4.376
4.578
4.333
4.506
56,530
+0.11(+2.46%)
Jul 23, 2010
4.283
4.427
4.225
4.398
131,265
+0.12(+2.69%)
Jul 22, 2010
4.304
4.362
4.247
4.283
110,380
+0.03(+0.68%)
Jul 21, 2010
4.398
4.398
4.247
4.254
88,437
-0.07(-1.66%)
Jul 20, 2010
4.276
4.355
4.276
4.326
126,357
+0.01(+0.33%)
Jul 19, 2010
4.268
4.362
4.240
4.312
112,026
+0.04(+0.84%)
Jul 16, 2010
4.312
4.455
4.219
4.276
84,232
-0.11(-2.46%)
Jul 15, 2010
4.448
4.477
4.290
4.383
125,176
-0.08(-1.77%)
Jul 14, 2010
4.398
4.556
4.376
4.463
144,550
+0.01(+0.24%)
Jul 13, 2010
4.499
4.568
4.283
4.452
145,097
+0.00(+0.08%)
Jul 12, 2010
4.556
4.578
4.362
4.448
150,375
-0.13(-2.83%)
Jul 09, 2010
4.052
4.650
4.009
4.578
216,696
+0.49(+12.07%)
Jul 08, 2010
4.096
4.175
3.980
4.085
58,011
+0.03(+0.62%)
Jul 07, 2010
3.895
4.088
3.895
4.060
98,187
+0.17(+4.43%)
Jul 06, 2010
4.002
4.114
3.844
3.887
126,851
-0.05(-1.28%)
Jul 02, 2010
3.887
3.938
3.773
3.938
126,751
+0.07(+1.86%)
Jul 01, 2010
3.981
4.067
3.837
3.866
153,642
-0.11(-2.88%)
Jun 30, 2010
3.995
4.087
3.938
3.981
91,545
+0.01(+0.18%)
Jun 29, 2010
4.217
4.217
3.938
3.974
171,047
+0.11(+2.97%)
Jun 25, 2010
4.031
4.117
3.852
3.859
3,203,606
-0.14(-3.58%)
Jun 24, 2010
3.974
4.103
3.909
4.002
196,295
-0.02(-0.53%)
Jun 23, 2010
4.138
4.167
3.959
4.024
142,245
-0.13(-3.11%)
Jun 22, 2010
4.103
4.225
4.052
4.153
218,713
+0.05(+1.22%)
Jun 21, 2010
4.260
4.418
4.038
4.103
618,775
-0.12(-2.89%)
Jun 18, 2010
4.361
4.461
4.189
4.225
351,650
-0.10(-2.32%)
Jun 17, 2010
4.325
4.382
4.303
4.325
92,567
+0.01(+0.17%)
Jun 16, 2010
4.418
4.447
4.268
4.318
146,242
-0.16(-3.53%)
Jun 15, 2010
4.361
4.511
4.339
4.476
225,563
+0.14(+3.14%)
Jun 14, 2010
4.626
4.676
4.303
4.339
168,303
-0.21(-4.57%)
Jun 11, 2010
4.275
4.576
4.275
4.547
146,574
+0.18(+4.11%)
Jun 10, 2010
4.246
4.375
4.246
4.368
185,446
+0.15(+3.57%)
Jun 09, 2010
4.360
4.396
4.189
4.217
118,037
-0.11(-2.64%)
Jun 08, 2010
4.482
4.482
4.225
4.332
147,747
-0.13(-2.88%)
Jun 07, 2010
4.646
4.725
4.446
4.460
179,593
-0.19(-4.00%)
Jun 04, 2010
4.646
4.746
4.646
4.646
262,016
-0.14(-2.99%)
Jun 03, 2010
4.782
4.825
4.725
4.789
130,422
+0.01(+0.15%)
Jun 02, 2010
4.775
4.811
4.668
4.782
167,064
+0.04(+0.75%)
Jun 01, 2010
4.989
5.004
4.746
4.746
139,746
-0.33(-6.48%)
May 28, 2010
5.204
5.247
4.968
5.075
101,478
-0.13(-2.47%)
May 27, 2010
5.204
5.247
5.082
5.204
132,876
+0.13(+2.54%)
May 26, 2010
5.147
5.397
5.061
5.075
105,931
+0.00(+0.00%)
May 25, 2010
5.111
5.225
4.968
5.075
163,098
-0.24(-4.57%)
May 24, 2010
5.218
5.433
5.111
5.318
127,439
+0.01(+0.13%)
May 21, 2010
4.975
5.383
4.846
5.311
244,901
+0.21(+4.06%)
May 20, 2010
5.154
5.618
5.054
5.104
371,946
-0.64(-11.19%)
May 19, 2010
5.754
5.790
5.611
5.747
201,859
-0.04(-0.62%)
May 18, 2010
6.233
6.369
5.726
5.783
209,739
-0.36(-5.82%)
May 17, 2010
6.133
6.197
6.026
6.140
127,155
+0.06(+0.94%)
May 14, 2010
6.247
6.247
6.033
6.083
117,228
-0.19(-3.08%)
May 13, 2010
6.290
6.333
6.147
6.276
178,875
-0.05(-0.85%)
May 12, 2010
6.069
6.376
6.054
6.330
257,387
+0.31(+5.17%)
May 11, 2010
5.961
6.065
5.869
6.019
184,292
-0.02(-0.36%)
May 10, 2010
6.212
6.433
6.004
6.040
298,349
+0.23(+3.94%)
May 07, 2010
6.297
6.383
5.704
5.811
291,524
-0.30(-4.91%)
May 06, 2010
6.176
6.369
5.926
6.112
303,774
-0.07(-1.16%)
May 05, 2010
6.233
6.304
6.070
6.183
174,291
-0.14(-2.25%)
May 04, 2010
6.447
6.511
5.919
6.326
351,700
-0.25(-3.80%)
May 03, 2010
6.468
6.632
6.468
6.575
141,251
+0.13(+1.99%)
Apr 30, 2010
6.533
6.668
6.426
6.447
223,430
-0.09(-1.42%)
Apr 29, 2010
6.597
6.618
6.476
6.540
158,805
-0.01(-0.11%)
Apr 28, 2010
6.668
6.718
6.397
6.547
115,624
-0.04(-0.54%)
Apr 27, 2010
6.804
6.996
6.540
6.582
155,730
-0.35(-5.04%)
Apr 26, 2010
7.025
7.132
6.875
6.932
99,252
-0.02(-0.31%)
Apr 23, 2010
7.132
7.246
6.882
6.953
144,236
-0.19(-2.60%)
Apr 22, 2010
6.968
7.246
6.968
7.139
149,671
+0.02(+0.30%)
Apr 21, 2010
7.003
7.132
6.825
7.117
106,244
+0.14(+2.04%)
Apr 20, 2010
6.896
7.096
6.896
6.975
92,362
+0.11(+1.56%)
Apr 19, 2010
7.210
7.410
6.825
6.868
193,416
-0.41(-5.68%)
Apr 16, 2010
7.395
7.438
7.153
7.281
117,141
-0.13(-1.73%)
Apr 15, 2010
7.388
7.474
7.274
7.410
86,597
+0.03(+0.39%)
Apr 14, 2010
7.253
7.431
7.139
7.381
119,919
+0.15(+2.07%)
Apr 13, 2010
7.089
7.274
7.025
7.231
85,076
+0.09(+1.20%)
Apr 12, 2010
7.210
7.331
7.132
7.146
82,030
-0.06(-0.89%)
Apr 09, 2010
7.182
7.338
7.103
7.210
134,907
+0.02(+0.30%)
Apr 08, 2010
7.132
7.310
7.103
7.189
69,877
-0.01(-0.20%)
Apr 07, 2010
7.295
7.402
7.118
7.203
121,188
-0.13(-1.75%)
Apr 06, 2010
7.274
7.452
7.267
7.331
74,968
+0.01(+0.19%)
Apr 05, 2010
7.011
7.395
7.011
7.317
174,636
+0.29(+4.15%)
Apr 01, 2010
7.110
7.025
7.025
7.025
119,564
-0.01(-0.20%)
Mar 31, 2010
7.082
7.189
7.025
7.039
105,021
-0.08(-1.10%)
Mar 30, 2010
7.274
7.295
6.997
7.118
128,956
-0.21(-2.82%)
Mar 29, 2010
7.217
7.352
7.118
7.324
68,131
+0.14(+1.98%)
Mar 26, 2010
7.224
7.423
7.139
7.182
76,523
-0.03(-0.39%)
Mar 25, 2010
7.352
7.473
7.196
7.210
107,768
-0.09(-1.17%)
Mar 24, 2010
7.445
7.530
7.267
7.295
103,966
-0.23(-3.12%)
Mar 23, 2010
7.502
7.587
7.210
7.530
105,534
+0.04(+0.47%)
Mar 22, 2010
7.317
7.545
7.046
7.495
121,945
+0.08(+1.06%)
Mar 19, 2010
7.922
8.078
7.389
7.416
171,807
-0.43(-5.53%)
Mar 18, 2010
8.185
8.199
7.829
7.851
60,758
-0.25(-3.08%)
Mar 17, 2010
7.865
8.206
7.751
8.100
195,514
+0.27(+3.45%)
Mar 16, 2010
7.644
7.836
7.473
7.829
72,910
+0.25(+3.29%)
Mar 15, 2010
7.563
7.779
7.495
7.580
67,584
-0.19(-2.47%)
Mar 12, 2010
7.922
7.922
7.716
7.772
30,652
-0.12(-1.53%)
Mar 11, 2010
7.644
7.922
7.473
7.893
62,766
+0.18(+2.31%)
Mar 10, 2010
7.915
8.171
7.623
7.715
118,164
-0.20(-2.52%)
Mar 09, 2010
7.673
8.189
7.653
7.915
142,559
+0.23(+2.96%)
Mar 08, 2010
7.943
7.943
7.530
7.687
121,895
-0.16(-2.09%)
Mar 05, 2010
7.524
7.929
7.474
7.851
172,352
+0.41(+5.54%)
Mar 04, 2010
7.218
7.531
7.190
7.439
91,949
+0.22(+3.05%)
Mar 03, 2010
7.318
7.531
7.012
7.218
137,547
-0.06(-0.78%)
Mar 02, 2010
6.785
7.439
6.785
7.275
172,376
+0.50(+7.34%)
Mar 01, 2010
6.920
7.012
6.714
6.778
94,235
-0.10(-1.45%)
Feb 26, 2010
6.998
7.062
6.835
6.877
81,014
-0.11(-1.63%)
Feb 25, 2010
6.550
6.991
6.465
6.991
171,759
+0.33(+5.02%)
Feb 24, 2010
6.785
6.870
6.579
6.657
82,952
-0.06(-0.95%)
Feb 23, 2010
6.792
6.941
6.622
6.721
90,995
-0.06(-0.94%)
Feb 22, 2010
7.005
7.025
6.707
6.785
71,345
-0.21(-3.05%)
Feb 19, 2010
6.870
7.062
6.714
6.998
61,309
+0.12(+1.76%)
Feb 18, 2010
6.877
6.891
6.600
6.877
125,872
-0.07(-1.02%)
Feb 17, 2010
7.282
7.353
6.884
6.948
103,020
-0.32(-4.40%)
Feb 16, 2010
7.225
7.460
7.197
7.268
166,597
+0.20(+2.81%)
Feb 12, 2010
6.927
7.069
7.069
7.069
98,668
+0.06(+0.81%)
Feb 11, 2010
6.742
7.076
6.607
7.012
136,473
+0.23(+3.46%)
Feb 10, 2010
6.735
6.827
6.643
6.778
57,145
+0.00(+0.00%)
Feb 09, 2010
6.913
6.920
6.536
6.778
94,517
+0.11(+1.60%)
Feb 08, 2010
6.522
7.062
6.465
6.671
197,631
+0.08(+1.19%)
Feb 05, 2010
6.295
6.607
6.253
6.593
177,965
+0.28(+4.38%)
Feb 04, 2010
6.728
6.728
6.281
6.317
190,783
-0.47(-6.90%)
Feb 03, 2010
6.898
6.962
6.735
6.785
73,386
-0.12(-1.75%)
Feb 02, 2010
6.912
6.969
6.756
6.905
129,357
+0.04(+0.52%)
Feb 01, 2010
6.813
6.948
6.494
6.870
133,993
+0.06(+0.83%)
Jan 29, 2010
7.174
7.408
6.735
6.813
190,552
-0.34(-4.76%)
Jan 28, 2010
7.281
7.501
7.026
7.153
230,712
-0.11(-1.46%)
Jan 27, 2010
6.976
7.288
6.827
7.259
93,373
+0.23(+3.33%)
Jan 26, 2010
7.252
7.444
6.997
7.026
148,188
-0.28(-3.79%)
Jan 25, 2010
7.345
7.408
7.224
7.302
106,087
+0.01(+0.19%)
Jan 22, 2010
7.621
7.720
7.167
7.288
177,921
-0.35(-4.64%)
Jan 21, 2010
8.089
8.212
7.614
7.642
210,301
-0.44(-5.44%)
Jan 20, 2010
8.188
8.302
7.983
8.082
64,536
-0.21(-2.48%)
Jan 19, 2010
8.018
8.330
8.012
8.287
114,175
+0.32(+4.00%)
Jan 15, 2010
8.500
7.968
7.968
7.968
233,730
-0.50(-5.86%)
Jan 14, 2010
8.139
8.734
8.139
8.465
476,104
+0.37(+4.55%)
Jan 13, 2010
8.011
8.139
7.820
8.096
105,905
+0.17(+2.15%)
Jan 12, 2010
7.742
8.174
7.699
7.926
281,530
+0.07(+0.90%)
Jan 11, 2010
8.025
8.188
7.642
7.855
274,511
-0.18(-2.29%)
Jan 08, 2010
8.188
8.224
7.848
8.039
217,111
-0.13(-1.56%)
Jan 07, 2010
8.337
8.365
8.153
8.167
120,831
-0.17(-2.04%)
Jan 06, 2010
8.571
8.674
8.280
8.337
195,376
-0.24(-2.81%)
Jan 05, 2010
8.507
8.855
8.486
8.578
121,415
+0.04(+0.50%)
Jan 04, 2010
8.840
9.039
8.387
8.536
355,670
-0.19(-2.19%)
Dec 31, 2009
8.805
8.727
8.727
8.727
84,634
-0.10(-1.12%)
Dec 30, 2009
8.848
8.975
8.628
8.826
106,013
-0.03(-0.32%)
Dec 29, 2009
9.025
9.159
8.855
8.855
59,245
-0.16(-1.73%)
Dec 28, 2009
9.110
9.110
8.897
9.011
99,965
-0.08(-0.86%)
Dec 24, 2009
9.209
9.223
9.003
9.089
42,957
-0.18(-1.99%)
Dec 23, 2009
9.344
9.535
9.131
9.273
43,130
+0.03(+0.31%)
Dec 22, 2009
9.011
9.322
9.011
9.245
112,591
+0.13(+1.48%)
Dec 21, 2009
9.322
9.571
9.003
9.110
126,942
-0.18(-1.91%)
Dec 18, 2009
9.110
9.330
8.947
9.287
311,649
+0.31(+3.48%)
Dec 17, 2009
9.308
9.443
8.972
8.975
145,055
-0.40(-4.24%)
Dec 16, 2009
9.514
9.514
9.259
9.372
87,053
+0.01(+0.08%)
Dec 15, 2009
9.493
9.549
9.287
9.365
120,587
-0.20(-2.08%)
Dec 14, 2009
9.358
9.649
9.308
9.564
79,842
+0.18(+1.97%)
Dec 11, 2009
9.486
9.486
9.152
9.379
87,577
+0.00(+0.00%)
Dec 10, 2009
9.875
9.875
9.287
9.379
111,117
-0.46(-4.68%)
Dec 09, 2009
9.776
9.911
9.393
9.840
93,417
+0.16(+1.61%)
Dec 08, 2009
9.727
9.907
9.528
9.684
80,080
-0.12(-1.23%)
Dec 07, 2009
9.925
9.961
9.571
9.805
52,379
-0.11(-1.07%)
Dec 04, 2009
9.996
9.996
9.521
9.911
105,050
+0.21(+2.19%)
Dec 03, 2009
9.712
10.04
9.642
9.698
152,222
-0.01(-0.15%)
Dec 02, 2009
9.436
9.748
9.436
9.712
108,788
+0.28(+2.93%)
Dec 01, 2009
9.216
9.500
8.848
9.436
102,171
+0.32(+3.50%)
Nov 30, 2009
9.230
9.330
8.925
9.117
96,793
-0.15(-1.61%)
Nov 27, 2009
9.266
9.507
9.223
9.266
103,056
-0.11(-1.13%)
Nov 25, 2009
9.606
9.783
9.372
9.372
100,711
-0.26(-2.72%)
Nov 24, 2009
9.975
9.975
9.486
9.634
103,513
-0.36(-3.62%)
Nov 23, 2009
9.677
10.39
9.393
9.996
226,844
+0.55(+5.86%)
Nov 20, 2009
9.642
9.776
9.337
9.443
113,973
-0.26(-2.63%)
Nov 19, 2009
9.961
9.982
9.436
9.698
202,570
-0.42(-4.13%)
Nov 18, 2009
10.05
10.14
9.925
10.12
114,446
-0.02(-0.21%)
Nov 17, 2009
9.953
10.21
9.762
10.14
221,533
+0.06(+0.56%)
Nov 16, 2009
9.337
10.10
9.281
10.08
539,702
+0.89(+9.72%)
Nov 13, 2009
9.060
9.322
8.869
9.188
166,776
+0.23(+2.61%)
Nov 12, 2009
9.209
9.351
8.791
8.954
206,990
-0.24(-2.62%)
Nov 11, 2009
8.933
9.216
8.692
9.195
209,734
+0.47(+5.45%)
Nov 10, 2009
8.734
8.933
8.565
8.720
275,238
-0.01(-0.16%)
Nov 09, 2009
8.344
9.039
8.344
8.734
478,917
+0.50(+6.12%)
Nov 06, 2009
7.132
8.330
7.018
8.231
294,898
+1.18(+16.80%)
Nov 05, 2009
6.629
7.082
6.614
7.047
95,804
+0.48(+7.34%)
Nov 04, 2009
6.806
6.940
6.558
6.565
124,678
-0.05(-0.75%)
Nov 03, 2009
6.515
6.763
6.419
6.614
122,093
+0.02(+0.32%)
Nov 02, 2009
7.089
7.143
6.522
6.593
251,914
-0.49(-6.91%)
Oct 30, 2009
7.380
7.564
6.934
7.082
204,904
-0.36(-4.86%)
Oct 29, 2009
7.210
7.579
7.210
7.444
178,957
+0.20(+2.74%)
Oct 28, 2009
7.727
7.798
7.189
7.245
254,233
-0.48(-6.24%)
Oct 27, 2009
7.820
7.883
7.408
7.727
191,653
-0.16(-2.07%)
Oct 26, 2009
8.408
8.663
7.812
7.890
245,435
-0.53(-6.31%)
Oct 23, 2009
8.628
9.060
8.280
8.422
131,600
-0.50(-5.56%)
Oct 22, 2009
8.862
9.003
8.684
8.918
77,149
+0.05(+0.56%)
Oct 21, 2009
9.081
9.322
8.855
8.869
139,568
-0.32(-3.47%)
Oct 20, 2009
9.117
9.322
9.053
9.188
104,901
-0.09(-0.92%)
Oct 19, 2009
9.046
9.287
8.862
9.273
125,276
+0.30(+3.40%)
Oct 16, 2009
9.174
9.174
8.897
8.968
73,192
-0.34(-3.66%)
Oct 15, 2009
9.018
9.322
8.862
9.308
105,934
+0.23(+2.50%)
Oct 14, 2009
8.848
9.256
8.732
9.081
134,309
+0.43(+5.00%)
Oct 13, 2009
9.294
9.294
8.280
8.649
207,858
-0.59(-6.37%)
Oct 12, 2009
9.216
9.457
9.081
9.237
178,885
+0.16(+1.72%)
Oct 09, 2009
9.003
9.081
8.897
9.081
86,337
+0.11(+1.26%)
Oct 08, 2009
8.784
9.174
8.755
8.968
151,442
+0.24(+2.76%)
Oct 07, 2009
8.706
8.848
8.592
8.727
67,313
-0.10(-1.12%)
Oct 06, 2009
8.585
8.833
8.507
8.826
166,410
+0.41(+4.89%)
Oct 05, 2009
8.245
8.507
8.195
8.415
87,023
+0.26(+3.13%)
Oct 02, 2009
8.202
8.387
8.110
8.160
129,700
-0.25(-2.95%)
Oct 01, 2009
8.720
8.720
8.202
8.408
144,085
-0.33(-3.81%)
Sep 30, 2009
8.699
9.003
8.436
8.741
215,777
+0.16(+1.82%)
Sep 29, 2009
8.791
8.822
8.546
8.585
84,373
-0.25(-2.81%)
Sep 28, 2009
8.401
8.918
8.153
8.833
173,513
+0.48(+5.77%)
Sep 25, 2009
8.450
8.611
8.195
8.351
169,655
-0.19(-2.24%)
Sep 24, 2009
8.933
9.147
8.330
8.543
214,493
-0.35(-3.98%)
Sep 23, 2009
8.961
9.535
8.876
8.897
328,382
-0.10(-1.10%)
Sep 22, 2009
9.032
9.117
8.927
8.996
74,462
+0.04(+0.47%)
Sep 21, 2009
9.032
9.110
8.862
8.954
69,827
-0.24(-2.62%)
Sep 18, 2009
9.209
9.330
8.968
9.195
138,055
+0.09(+1.01%)
Sep 17, 2009
9.393
9.556
9.060
9.103
124,108
-0.31(-3.31%)
Sep 16, 2009
9.089
9.507
9.039
9.415
173,082
+0.33(+3.59%)
Sep 15, 2009
9.074
9.287
8.869
9.089
117,615
-0.02(-0.23%)
Sep 14, 2009
8.982
9.179
8.862
9.110
145,330
-0.06(-0.70%)
Sep 11, 2009
9.237
9.500
9.067
9.174
234,966
-0.60(-6.10%)
Sep 10, 2009
9.145
9.783
8.898
9.769
427,425
+0.65(+7.15%)
Sep 09, 2009
9.408
9.412
8.925
9.117
195,470
-0.26(-2.80%)
Sep 08, 2009
8.862
9.408
8.793
9.379
303,506
+0.62(+7.13%)
Sep 04, 2009
8.500
8.848
8.300
8.755
266,868
+0.26(+3.09%)
Sep 03, 2009
7.720
8.720
7.458
8.493
384,400
+0.85(+11.13%)
Sep 02, 2009
7.451
7.756
7.373
7.642
121,571
+0.13(+1.70%)
Sep 01, 2009
7.749
8.521
7.515
7.515
149,833
-0.34(-4.33%)
Aug 31, 2009
8.160
8.252
7.245
7.855
381,633
-0.43(-5.22%)
Aug 28, 2009
8.614
8.614
8.259
8.287
92,207
-0.23(-2.75%)
Aug 27, 2009
8.507
8.578
8.153
8.521
246,276
+0.04(+0.42%)
Aug 26, 2009
8.450
8.592
8.373
8.486
81,182
-0.02(-0.25%)
Aug 25, 2009
8.507
8.707
8.365
8.507
78,461
+0.08(+0.93%)
Aug 24, 2009
8.592
8.748
8.387
8.429
104,815
-0.12(-1.41%)
Aug 21, 2009
8.507
8.734
8.373
8.550
193,926
+0.07(+0.84%)
Aug 20, 2009
8.309
8.507
8.309
8.479
103,222
+0.13(+1.53%)
Aug 19, 2009
8.507
8.635
8.261
8.351
122,827
-0.31(-3.60%)
Aug 18, 2009
8.415
8.890
8.380
8.663
155,584
+0.30(+3.56%)
Aug 17, 2009
8.925
8.925
8.224
8.365
295,471
-0.82(-8.95%)
Aug 14, 2009
9.606
9.606
9.053
9.188
153,249
-0.29(-3.07%)
Aug 13, 2009
9.613
9.683
9.225
9.478
132,641
+0.00(+0.00%)
Aug 12, 2009
9.330
9.705
9.216
9.478
173,989
+0.18(+1.91%)
Aug 11, 2009
9.797
9.826
9.287
9.301
297,217
-0.32(-3.32%)
Aug 10, 2009
9.712
10.28
9.571
9.620
354,412
-0.06(-0.66%)
Aug 07, 2009
9.110
9.854
8.876
9.684
511,303
+0.91(+10.34%)
Aug 06, 2009
8.890
9.001
8.408
8.777
272,878
-0.06(-0.72%)
Aug 05, 2009
8.876
9.301
8.670
8.840
142,391
-0.09(-0.95%)
Aug 04, 2009
8.578
9.025
8.365
8.925
225,098
+0.28(+3.28%)
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.