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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 01, 2011
6194
6254
6189
6238
46,961,900
+50.70(+0.82%)
Jun 30, 2011
6113
6200
6089
6187
56,433,300
+85.60(+1.40%)
Jun 29, 2011
6042
6106
6030
6102
52,811,200
+99.10(+1.65%)
Jun 28, 2011
6002
6045
5984
6002
54,908,900
+11.60(+0.19%)
Jun 27, 2011
5973
6014
5970
5991
37,466,900
-7.20(-0.12%)
Jun 26, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 25, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 24, 2011
6044
6061
5976
5998
48,626,000
+6.90(+0.12%)
Jun 23, 2011
6087
6108
5962
5991
68,797,696
-122.30(-2.00%)
Jun 22, 2011
6172
6172
6113
6113
40,548,800
-57.60(-0.93%)
Jun 21, 2011
6128
6172
6122
6171
44,978,100
+57.30(+0.94%)
Jun 20, 2011
6073
6127
6070
6114
42,619,300
-31.46(-0.51%)
Jun 19, 2011
6124
6182
6101
6145
0
+0.00(+0.00%)
Jun 18, 2011
6124
6182
6101
6145
0
-0.04(-0.00%)
Jun 17, 2011
6124
6182
6101
6145
87,015,296
-12.50(-0.20%)
Jun 16, 2011
6152
6164
6113
6158
66,500,000
-40.50(-0.65%)
Jun 15, 2011
6249
6261
6198
6198
46,358,800
-57.50(-0.92%)
Jun 14, 2011
6223
6270
6214
6256
49,650,000
+58.45(+0.94%)
Jun 13, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 12, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 11, 2011
6254
6272
6179
6197
0
-0.05(-0.00%)
Jun 10, 2011
6254
6272
6179
6197
50,878,500
-73.70(-1.18%)
Jun 09, 2011
6249
6296
6240
6271
50,168,700
+14.10(+0.23%)
Jun 08, 2011
6309
6315
6257
6257
56,374,300
-73.70(-1.16%)
Jun 07, 2011
6353
6378
6324
6331
44,547,200
-39.50(-0.62%)
Jun 06, 2011
6387
6410
6353
6370
37,988,300
-37.29(-0.58%)
Jun 05, 2011
6417
6449
6387
6407
0
+0.00(+0.00%)
Jun 04, 2011
6417
6449
6387
6407
0
-0.01(-0.00%)
Jun 03, 2011
6417
6449
6387
6407
52,243,700
-89.10(-1.37%)
Jun 01, 2011
6566
6567
6480
6496
50,390,000
-58.20(-0.89%)
May 31, 2011
6532
6576
6521
6555
67,053,500
+83.90(+1.30%)
May 30, 2011
6485
6501
6469
6471
17,960,400
-18.50(-0.29%)
May 27, 2011
6511
6522
6479
6489
47,795,000
+20.10(+0.31%)
May 26, 2011
6488
6492
6450
6469
53,274,500
+4.70(+0.07%)
May 25, 2011
6426
6478
6417
6464
46,079,800
+10.20(+0.16%)
May 24, 2011
6439
6466
6438
6454
43,301,500
+16.50(+0.26%)
May 23, 2011
6472
6483
6431
6438
50,613,100
-92.81(-1.42%)
May 22, 2011
6591
6605
6517
6531
0
+0.01(+0.00%)
May 21, 2011
6591
6604
6517
6531
0
+0.00(+0.00%)
May 20, 2011
6591
6604
6517
6531
72,396,304
-27.40(-0.42%)
May 19, 2011
6563
6577
6506
6558
52,568,600
+22.80(+0.35%)
May 18, 2011
6536
6542
6515
6535
39,281,800
+38.60(+0.59%)
May 17, 2011
6556
6560
6487
6497
54,895,500
-67.50(-1.03%)
May 16, 2011
6547
6579
6511
6564
47,763,200
+0.84(+0.01%)
May 15, 2011
6593
6602
6563
6563
0
+0.00(+0.00%)
May 14, 2011
6593
6602
6563
6563
0
-0.04(-0.00%)
May 13, 2011
6593
6602
6563
6563
53,725,000
+0.70(+0.01%)
May 12, 2011
6517
6563
6510
6563
56,474,700
-0.20(-0.00%)
May 11, 2011
6549
6576
6538
6563
46,372,100
+36.60(+0.56%)
May 10, 2011
6495
6549
6482
6526
51,796,800
+49.30(+0.76%)
May 09, 2011
6506
6527
6464
6477
47,152,600
-49.61(-0.76%)
May 08, 2011
6466
6545
6449
6527
0
+0.01(+0.00%)
May 07, 2011
6466
6545
6449
6526
0
+0.00(+0.00%)
May 06, 2011
6466
6545
6449
6526
53,407,700
+76.50(+1.19%)
May 05, 2011
6481
6485
6397
6450
57,440,600
-20.40(-0.32%)
May 04, 2011
6504
6547
6461
6470
59,944,900
-40.20(-0.62%)
May 03, 2011
6519
6534
6490
6511
54,279,300
-34.10(-0.52%)
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.