Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.244 5.321 5.198 5.302 13,353,573 +0.00(+0.05%)
Jul 29, 2010 5.283 5.337 5.199 5.299 7,692,833 +0.03(+0.62%)
Jul 28, 2010 5.402 5.416 5.255 5.266 8,192,399 -0.04(-0.77%)
Jul 27, 2010 5.315 5.473 5.291 5.307 15,638,742 +0.13(+2.58%)
Jul 26, 2010 5.092 5.182 5.046 5.174 5,868,819 +0.10(+1.99%)
Jul 23, 2010 5.021 5.087 4.931 5.073 5,849,275 +0.06(+1.25%)
Jul 22, 2010 4.901 5.035 4.888 5.010 6,999,832 +0.17(+3.49%)
Jul 21, 2010 5.010 5.010 4.836 4.841 7,061,327 -0.10(-2.04%)
Jul 20, 2010 4.768 4.950 4.745 4.942 8,460,715 +0.12(+2.48%)
Jul 19, 2010 4.809 4.841 4.765 4.822 5,276,987 +0.03(+0.60%)
Jul 16, 2010 4.885 4.929 4.776 4.794 9,625,868 -0.15(-2.95%)
Jul 15, 2010 4.920 4.964 4.852 4.939 4,388,601 +0.01(+0.11%)
Jul 14, 2010 4.978 4.983 4.888 4.934 6,653,025 -0.04(-0.88%)
Jul 13, 2010 4.991 5.021 4.920 4.978 10,970,646 +0.04(+0.72%)
Jul 12, 2010 4.942 4.967 4.907 4.942 5,123,765 -0.01(-0.27%)
Jul 09, 2010 4.874 4.972 4.866 4.956 6,955,892 +0.07(+1.34%)
Jul 08, 2010 4.890 4.918 4.836 4.890 6,800,441 +0.05(+0.96%)
Jul 07, 2010 4.754 4.852 4.711 4.844 10,729,312 +0.12(+2.48%)
Jul 06, 2010 4.771 4.832 4.678 4.727 10,727,475 +0.02(+0.35%)
Jul 02, 2010 4.831 4.863 4.711 4.711 7,652,326 -0.11(-2.26%)
Jul 01, 2010 4.871 4.948 4.752 4.820 11,096,776 -0.02(-0.45%)
Jun 30, 2010 4.904 4.964 4.839 4.841 10,431,723 -0.07(-1.50%)
Jun 29, 2010 5.043 5.057 4.899 4.915 9,698,193 -0.23(-4.45%)
Jun 25, 2010 5.029 5.179 5.010 5.144 12,099,110 +0.15(+3.00%)
Jun 24, 2010 5.040 5.087 4.983 4.994 8,306,183 -0.07(-1.29%)
Jun 23, 2010 5.116 5.152 5.046 5.059 6,420,031 -0.02(-0.48%)
Jun 22, 2010 5.171 5.217 5.081 5.084 7,631,518 -0.09(-1.74%)
Jun 21, 2010 5.269 5.291 5.149 5.174 8,140,115 -0.05(-0.89%)
Jun 18, 2010 5.293 5.293 5.206 5.220 8,820,938 -0.04(-0.83%)
Jun 17, 2010 5.318 5.323 5.193 5.264 6,037,223 -0.06(-1.07%)
Jun 16, 2010 5.351 5.356 5.272 5.321 6,087,058 -0.04(-0.76%)
Jun 15, 2010 5.266 5.364 5.247 5.362 10,232,030 +0.16(+3.09%)
Jun 14, 2010 5.293 5.310 5.198 5.201 7,304,425 -0.01(-0.26%)
Jun 11, 2010 5.092 5.228 5.081 5.215 6,544,387 +0.05(+0.90%)
Jun 10, 2010 5.067 5.179 5.038 5.168 8,905,893 +0.19(+3.72%)
Jun 09, 2010 4.983 5.092 4.969 4.983 12,653,073 +0.01(+0.27%)
Jun 08, 2010 4.975 5.016 4.855 4.969 12,154,638 +0.01(+0.16%)
Jun 07, 2010 5.048 5.125 4.959 4.961 11,294,941 -0.06(-1.14%)
Jun 04, 2010 5.016 5.065 5.010 5.018 15,781,064 -0.09(-1.81%)
Jun 03, 2010 5.136 5.146 5.065 5.111 8,218,360 +0.01(+0.21%)
Jun 02, 2010 5.051 5.100 4.997 5.100 9,154,348 +0.09(+1.85%)
Jun 01, 2010 5.059 5.144 4.997 5.008 12,012,566 -0.05(-1.08%)
May 28, 2010 5.155 5.160 5.038 5.062 10,257,785 -0.09(-1.80%)
May 27, 2010 5.051 5.155 5.029 5.155 9,031,413 +0.18(+3.56%)
May 26, 2010 5.010 5.082 4.969 4.978 13,015,616 -0.01(-0.11%)
May 25, 2010 4.844 4.993 4.776 4.983 15,446,850 -0.02(-0.33%)
May 24, 2010 5.106 5.146 4.994 4.999 17,377,474 -0.11(-2.18%)
May 21, 2010 4.847 5.111 4.844 5.111 23,828,288 +0.19(+3.82%)
May 20, 2010 4.972 5.103 4.918 4.923 29,790,370 -0.28(-5.44%)
May 19, 2010 5.182 5.272 5.081 5.206 14,247,621 +0.02(+0.37%)
May 18, 2010 5.397 5.411 5.180 5.187 14,827,224 -0.16(-3.05%)
May 17, 2010 5.372 5.405 5.234 5.351 9,697,770 +0.00(+0.05%)
May 14, 2010 5.372 5.372 5.253 5.348 12,985,502 -0.05(-0.96%)
May 13, 2010 5.460 5.487 5.400 5.400 6,329,928 -0.06(-1.05%)
May 12, 2010 5.389 5.487 5.362 5.457 8,162,414 +0.12(+2.19%)
May 11, 2010 5.426 5.443 5.250 5.340 15,976,934 -0.00(-0.05%)
May 10, 2010 5.353 5.443 5.329 5.342 23,952,108 +0.14(+2.61%)
May 07, 2010 5.465 5.503 5.165 5.206 33,827,176 -0.28(-5.11%)
May 06, 2010 5.675 5.729 5.310 5.487 16,119,898 -0.19(-3.40%)
May 05, 2010 5.582 5.726 5.424 5.680 15,209,757 +0.13(+2.25%)
May 04, 2010 5.680 5.691 5.536 5.555 12,298,201 -0.19(-3.36%)
May 03, 2010 5.795 5.833 5.658 5.748 9,647,087 +0.03(+0.52%)
Apr 30, 2010 5.675 5.824 5.609 5.718 25,917,636 -0.23(-3.85%)
Apr 29, 2010 5.841 5.974 5.778 5.947 15,769,213 +0.18(+3.07%)
Apr 28, 2010 5.969 6.072 5.765 5.770 17,687,070 -0.16(-2.66%)
Apr 27, 2010 6.105 6.149 5.922 5.928 19,259,528 -0.32(-5.18%)
Apr 26, 2010 6.176 6.293 6.124 6.252 10,956,966 +0.08(+1.23%)
Apr 23, 2010 6.034 6.202 6.029 6.176 11,541,417 +0.11(+1.89%)
Apr 22, 2010 5.876 6.061 5.841 6.061 13,359,632 +0.11(+1.92%)
Apr 21, 2010 5.912 5.961 5.873 5.947 13,605,756 +0.04(+0.60%)
Apr 20, 2010 5.884 5.963 5.871 5.912 10,336,937 +0.04(+0.60%)
Apr 19, 2010 5.795 5.876 5.754 5.876 12,306,581 +0.05(+0.84%)
Apr 16, 2010 6.023 6.037 5.816 5.827 22,019,038 -0.21(-3.52%)
Apr 15, 2010 6.056 6.067 5.982 6.040 10,906,224 -0.04(-0.58%)
Apr 14, 2010 6.021 6.078 5.971 6.075 7,375,494 +0.09(+1.46%)
Apr 13, 2010 6.001 6.010 5.913 5.988 7,952,626 -0.01(-0.23%)
Apr 12, 2010 5.961 6.023 5.939 6.001 6,768,362 +0.04(+0.59%)
Apr 09, 2010 5.903 5.966 5.865 5.966 8,392,577 +0.05(+0.92%)
Apr 08, 2010 5.830 5.939 5.797 5.912 8,144,026 +0.08(+1.35%)
Apr 07, 2010 5.876 5.898 5.805 5.833 8,779,399 -0.07(-1.24%)
Apr 06, 2010 5.873 5.912 5.854 5.906 9,903,097 +0.02(+0.37%)
Apr 05, 2010 5.792 5.901 5.775 5.884 8,833,990 +0.13(+2.17%)
Apr 01, 2010 5.797 5.759 5.759 5.759 7,361,410 +0.01(+0.14%)
Mar 31, 2010 5.690 5.808 5.690 5.751 7,313,015 +0.02(+0.28%)
Mar 30, 2010 5.770 5.797 5.724 5.735 5,441,869 -0.03(-0.47%)
Mar 29, 2010 5.740 5.780 5.729 5.762 5,185,543 +0.03(+0.52%)
Mar 26, 2010 5.800 5.800 5.677 5.732 7,517,338 +0.02(+0.38%)
Mar 25, 2010 5.751 5.775 5.702 5.710 8,082,821 -0.01(-0.10%)
Mar 24, 2010 5.664 5.748 5.647 5.716 8,506,929 +0.01(+0.24%)
Mar 23, 2010 5.647 5.707 5.639 5.702 6,779,530 +0.04(+0.67%)
Mar 22, 2010 5.672 5.694 5.582 5.664 8,439,099 -0.06(-1.09%)
Mar 19, 2010 5.680 5.737 5.615 5.726 15,790,370 +0.08(+1.45%)
Mar 18, 2010 5.618 5.683 5.609 5.645 8,925,951 +0.06(+1.07%)
Mar 17, 2010 5.541 5.631 5.503 5.585 10,018,062 +0.07(+1.28%)
Mar 16, 2010 5.519 5.541 5.484 5.514 10,642,187 -0.01(-0.15%)
Mar 15, 2010 5.457 5.530 5.402 5.522 10,641,316 -0.01(-0.10%)
Mar 12, 2010 5.522 5.560 5.511 5.528 4,921,546 +0.02(+0.30%)
Mar 11, 2010 5.449 5.519 5.449 5.511 6,224,062 +0.01(+0.10%)
Mar 10, 2010 5.484 5.514 5.454 5.506 11,228,183 +0.02(+0.35%)
Mar 09, 2010 5.427 5.511 5.419 5.487 9,541,240 +0.02(+0.40%)
Mar 08, 2010 5.421 5.470 5.378 5.465 9,900,511 +0.01(+0.20%)
Mar 05, 2010 5.362 5.476 5.362 5.454 12,777,660 +0.08(+1.42%)
Mar 04, 2010 5.258 5.411 5.258 5.378 12,713,815 +0.08(+1.59%)
Mar 03, 2010 5.269 5.329 5.244 5.293 9,318,341 +0.05(+0.99%)
Mar 02, 2010 5.163 5.293 5.160 5.242 12,308,924 +0.12(+2.39%)
Mar 01, 2010 5.092 5.122 5.057 5.119 7,144,380 +0.05(+0.91%)
Feb 26, 2010 5.073 5.111 5.027 5.073 6,981,485 -0.01(-0.21%)
Feb 25, 2010 4.983 5.092 4.978 5.084 7,230,208 +0.02(+0.38%)
Feb 24, 2010 5.038 5.095 4.999 5.065 8,018,594 +0.04(+0.87%)
Feb 23, 2010 5.065 5.081 5.008 5.021 7,869,103 -0.02(-0.49%)
Feb 22, 2010 5.065 5.078 5.040 5.046 4,483,104 -0.03(-0.54%)
Feb 19, 2010 5.065 5.100 5.035 5.073 7,592,039 +0.01(+0.11%)
Feb 18, 2010 4.980 5.078 4.980 5.067 8,144,316 +0.01(+0.22%)
Feb 17, 2010 5.067 5.089 5.005 5.057 8,446,826 +0.01(+0.11%)
Feb 16, 2010 5.024 5.070 4.975 5.051 11,340,964 +0.07(+1.42%)
Feb 12, 2010 4.910 4.980 4.980 4.980 15,164,248 +0.04(+0.77%)
Feb 11, 2010 4.910 4.989 4.899 4.942 11,300,167 +0.02(+0.33%)
Feb 10, 2010 4.939 4.972 4.880 4.926 14,406,304 -0.03(-0.60%)
Feb 09, 2010 4.980 5.043 4.918 4.956 21,102,834 +0.04(+0.83%)
Feb 08, 2010 5.138 5.160 4.899 4.915 15,495,337 -0.20(-3.99%)
Feb 05, 2010 4.980 5.122 4.980 5.119 10,784,762 +0.12(+2.42%)
Feb 04, 2010 5.155 5.155 4.991 4.998 13,998,993 -0.19(-3.70%)
Feb 03, 2010 5.239 5.247 5.097 5.190 22,543,030 +0.13(+2.58%)
Feb 02, 2010 5.027 5.097 5.010 5.059 6,792,281 +0.04(+0.87%)
Feb 01, 2010 4.942 5.065 4.915 5.016 14,700,066 +0.12(+2.39%)
Jan 29, 2010 4.975 5.029 4.899 4.899 11,064,613 -0.07(-1.37%)
Jan 28, 2010 5.013 5.051 4.937 4.967 6,573,866 -0.03(-0.60%)
Jan 27, 2010 4.934 5.016 4.926 4.997 11,344,203 +0.07(+1.38%)
Jan 26, 2010 4.942 5.018 4.929 4.929 9,435,400 -0.07(-1.36%)
Jan 25, 2010 5.062 5.062 4.969 4.997 9,704,436 +0.00(+0.05%)
Jan 22, 2010 5.149 5.182 4.978 4.994 14,274,757 -0.17(-3.32%)
Jan 21, 2010 5.443 5.443 5.146 5.165 16,431,538 -0.26(-4.82%)
Jan 20, 2010 5.451 5.473 5.362 5.427 7,052,572 -0.05(-0.99%)
Jan 19, 2010 5.490 5.511 5.457 5.481 3,864,488 -0.01(-0.15%)
Jan 15, 2010 5.506 5.490 5.490 5.490 8,546,875 -0.02(-0.44%)
Jan 14, 2010 5.451 5.525 5.427 5.514 5,500,668 +0.04(+0.65%)
Jan 13, 2010 5.405 5.487 5.378 5.479 8,363,105 +0.05(+0.95%)
Jan 12, 2010 5.490 5.528 5.397 5.427 6,363,468 -0.10(-1.73%)
Jan 11, 2010 5.511 5.555 5.473 5.522 6,566,337 +0.01(+0.25%)
Jan 08, 2010 5.454 5.528 5.413 5.509 5,322,129 +0.06(+1.05%)
Jan 07, 2010 5.514 5.528 5.416 5.451 10,403,066 -0.07(-1.33%)
Jan 06, 2010 5.500 5.544 5.490 5.525 8,985,339 -0.00(-0.05%)
Jan 05, 2010 5.427 5.533 5.427 5.528 5,441,395 +0.02(+0.30%)
Jan 04, 2010 5.424 5.562 5.419 5.511 7,974,455 +0.11(+2.12%)
Dec 31, 2009 5.514 5.397 5.397 5.397 6,116,452 -0.10(-1.74%)
Dec 30, 2009 5.517 5.555 5.476 5.492 4,398,010 -0.07(-1.18%)
Dec 29, 2009 5.585 5.601 5.549 5.558 2,651,426 -0.02(-0.34%)
Dec 28, 2009 5.569 5.604 5.552 5.577 3,427,861 +0.01(+0.10%)
Dec 24, 2009 5.492 5.571 5.490 5.571 2,402,537 +0.07(+1.29%)
Dec 23, 2009 5.509 5.514 5.470 5.500 3,118,314 +0.01(+0.20%)
Dec 22, 2009 5.528 5.528 5.446 5.490 6,043,547 +0.04(+0.65%)
Dec 21, 2009 5.443 5.473 5.378 5.454 5,705,421 +0.01(+0.15%)
Dec 18, 2009 5.446 5.449 5.351 5.446 10,825,386 +0.04(+0.65%)
Dec 17, 2009 5.419 5.435 5.378 5.411 6,674,072 -0.05(-0.90%)
Dec 16, 2009 5.389 5.492 5.364 5.460 7,935,707 +0.13(+2.35%)
Dec 15, 2009 5.375 5.405 5.323 5.334 7,315,016 -0.09(-1.71%)
Dec 14, 2009 5.413 5.432 5.353 5.427 5,354,968 +0.07(+1.37%)
Dec 11, 2009 5.345 5.386 5.332 5.353 5,011,234 +0.02(+0.36%)
Dec 10, 2009 5.351 5.378 5.321 5.334 9,291,242 -0.00(-0.05%)
Dec 09, 2009 5.285 5.367 5.261 5.337 8,116,372 +0.04(+0.77%)
Dec 08, 2009 5.299 5.353 5.277 5.296 7,864,362 -0.05(-0.87%)
Dec 07, 2009 5.457 5.460 5.307 5.342 10,679,627 -0.11(-2.00%)
Dec 04, 2009 5.446 5.470 5.293 5.451 15,990,933 +0.09(+1.68%)
Dec 03, 2009 5.258 5.402 5.258 5.362 16,297,439 +0.02(+0.46%)
Dec 02, 2009 5.198 5.337 5.195 5.337 12,648,497 +0.12(+2.24%)
Dec 01, 2009 5.160 5.239 5.144 5.220 13,369,136 +0.13(+2.62%)
Nov 30, 2009 5.100 5.126 5.005 5.087 16,130,912 -0.03(-0.53%)
Nov 27, 2009 5.193 5.223 5.027 5.114 13,935,251 -0.27(-5.06%)
Nov 25, 2009 5.383 5.416 5.329 5.386 10,449,358 -0.02(-0.40%)
Nov 24, 2009 5.253 5.417 5.253 5.408 14,668,670 +0.10(+1.79%)
Nov 23, 2009 5.313 5.419 5.250 5.313 15,610,116 +0.15(+2.85%)
Nov 20, 2009 5.250 5.250 5.146 5.165 10,522,898 -0.09(-1.71%)
Nov 19, 2009 5.231 5.277 5.176 5.255 12,813,044 +0.02(+0.47%)
Nov 18, 2009 5.122 5.239 5.103 5.231 8,391,549 +0.08(+1.53%)
Nov 17, 2009 5.182 5.193 5.087 5.152 11,757,401 -0.04(-0.68%)
Nov 16, 2009 5.157 5.236 5.122 5.187 12,847,925 +0.04(+0.69%)
Nov 13, 2009 5.161 5.253 5.073 5.152 11,097,973 -0.07(-1.30%)
Nov 12, 2009 5.288 5.323 5.160 5.220 16,266,418 +0.12(+2.35%)
Nov 11, 2009 5.076 5.125 5.008 5.100 11,408,078 +0.09(+1.85%)
Nov 10, 2009 5.065 5.073 4.975 5.008 6,962,686 -0.08(-1.66%)
Nov 09, 2009 5.065 5.108 5.043 5.092 6,430,314 +0.07(+1.30%)
Nov 06, 2009 4.863 5.027 4.861 5.027 10,788,963 +0.11(+2.16%)
Nov 05, 2009 4.931 5.051 4.850 4.920 13,595,778 -0.04(-0.71%)
Nov 04, 2009 5.018 5.059 4.937 4.956 11,784,845 -0.02(-0.44%)
Nov 03, 2009 4.861 4.990 4.855 4.978 10,026,766 +0.07(+1.39%)
Nov 02, 2009 4.880 4.986 4.801 4.910 13,361,949 -0.01(-0.17%)
Oct 30, 2009 5.122 5.144 4.901 4.918 10,703,535 -0.25(-4.75%)
Oct 29, 2009 5.084 5.185 4.997 5.163 14,306,355 +0.19(+3.89%)
Oct 28, 2009 5.212 5.212 4.948 4.969 18,519,590 -0.10(-1.93%)
Oct 27, 2009 5.285 5.302 5.057 5.067 10,834,296 -0.17(-3.27%)
Oct 26, 2009 5.443 5.470 5.212 5.239 12,146,702 -0.17(-3.07%)
Oct 23, 2009 5.408 5.519 5.375 5.405 8,672,076 -0.04(-0.70%)
Oct 22, 2009 5.438 5.498 5.402 5.443 8,389,110 -0.00(-0.05%)
Oct 21, 2009 5.558 5.688 5.446 5.446 13,876,874 -0.16(-2.82%)
Oct 20, 2009 5.408 5.650 5.400 5.604 19,058,502 +0.19(+3.57%)
Oct 19, 2009 5.367 5.481 5.334 5.411 10,813,113 +0.04(+0.81%)
Oct 16, 2009 5.481 5.506 5.362 5.367 15,160,961 -0.19(-3.43%)
Oct 15, 2009 5.585 5.614 5.481 5.558 13,632,763 -0.10(-1.83%)
Oct 14, 2009 5.566 5.702 5.536 5.661 12,087,355 +0.15(+2.67%)
Oct 13, 2009 5.544 5.582 5.498 5.514 12,491,540 -0.05(-0.98%)
Oct 12, 2009 5.574 5.601 5.511 5.569 4,119,628 +0.01(+0.25%)
Oct 09, 2009 5.558 5.585 5.487 5.555 6,491,243 +0.02(+0.30%)
Oct 08, 2009 5.506 5.596 5.490 5.539 5,925,056 +0.04(+0.64%)
Oct 07, 2009 5.495 5.547 5.446 5.503 7,137,149 -0.03(-0.54%)
Oct 06, 2009 5.618 5.664 5.481 5.533 8,166,149 -0.03(-0.54%)
Oct 05, 2009 5.446 5.574 5.405 5.563 10,060,626 +0.19(+3.44%)
Oct 02, 2009 5.487 5.539 5.342 5.378 10,305,574 -0.12(-2.13%)
Oct 01, 2009 5.680 5.724 5.492 5.495 10,792,478 -0.24(-4.13%)
Sep 30, 2009 5.816 5.868 5.623 5.732 10,292,647 -0.08(-1.36%)
Sep 29, 2009 5.952 6.001 5.803 5.811 10,230,208 -0.14(-2.38%)
Sep 28, 2009 5.835 5.958 5.797 5.952 9,804,256 +0.16(+2.68%)
Sep 25, 2009 5.835 5.887 5.748 5.797 6,599,037 -0.10(-1.71%)
Sep 24, 2009 6.004 6.056 5.852 5.898 8,063,419 -0.08(-1.28%)
Sep 23, 2009 5.993 6.113 5.955 5.974 10,549,968 -0.13(-2.18%)
Sep 22, 2009 6.094 6.138 6.010 6.108 8,199,013 +0.11(+1.82%)
Sep 21, 2009 6.140 6.151 5.980 5.999 7,186,319 -0.16(-2.61%)
Sep 18, 2009 6.195 6.257 6.121 6.159 9,160,668 +0.01(+0.22%)
Sep 17, 2009 5.966 6.260 5.966 6.146 11,852,117 +0.09(+1.44%)
Sep 16, 2009 5.805 6.080 5.805 6.059 14,883,314 +0.21(+3.54%)
Sep 15, 2009 5.737 5.863 5.664 5.852 17,580,274 +0.18(+3.17%)
Sep 14, 2009 5.680 5.686 5.601 5.672 6,845,252 -0.01(-0.19%)
Sep 11, 2009 5.718 5.737 5.656 5.683 5,592,685 -0.04(-0.62%)
Sep 10, 2009 5.647 5.732 5.596 5.718 6,034,362 +0.05(+0.82%)
Sep 09, 2009 5.664 5.713 5.634 5.672 11,413,311 -0.01(-0.10%)
Sep 08, 2009 5.718 5.748 5.628 5.677 8,742,348 +0.01(+0.14%)
Sep 04, 2009 5.737 5.740 5.645 5.669 7,835,082 -0.07(-1.28%)
Sep 03, 2009 5.775 5.827 5.683 5.743 6,780,577 +0.01(+0.19%)
Sep 02, 2009 5.705 5.805 5.691 5.732 11,340,905 -0.01(-0.19%)
Sep 01, 2009 5.963 6.017 5.735 5.743 11,786,042 -0.23(-3.92%)
Aug 31, 2009 5.737 5.996 5.732 5.977 13,302,162 +0.17(+2.86%)
Aug 28, 2009 5.770 5.827 5.702 5.811 6,925,976 +0.07(+1.19%)
Aug 27, 2009 5.740 5.773 5.694 5.743 7,449,226 -0.00(-0.05%)
Aug 26, 2009 5.754 5.759 5.653 5.745 7,882,904 -0.01(-0.14%)
Aug 25, 2009 5.707 5.778 5.645 5.754 8,002,453 +0.13(+2.23%)
Aug 24, 2009 5.721 5.795 5.612 5.628 8,109,270 -0.05(-0.82%)
Aug 21, 2009 5.667 5.696 5.582 5.675 8,923,737 +0.09(+1.66%)
Aug 20, 2009 5.549 5.615 5.498 5.582 8,481,689 +0.04(+0.74%)
Aug 19, 2009 5.539 5.571 5.492 5.541 5,387,480 -0.04(-0.78%)
Aug 18, 2009 5.552 5.615 5.506 5.585 7,917,374 +0.08(+1.53%)
Aug 17, 2009 5.667 5.680 5.492 5.500 7,196,007 -0.29(-4.94%)
Aug 14, 2009 5.890 5.966 5.743 5.786 5,691,800 -0.10(-1.76%)
Aug 13, 2009 6.045 6.059 5.863 5.890 10,222,665 -0.12(-1.95%)
Aug 12, 2009 5.963 6.119 5.963 6.007 6,142,813 +0.04(+0.73%)
Aug 11, 2009 6.078 6.140 5.961 5.963 5,702,858 -0.13(-2.10%)
Aug 10, 2009 6.217 6.227 6.067 6.091 5,075,348 -0.14(-2.19%)
Aug 07, 2009 6.004 6.328 6.004 6.227 10,621,786 +0.24(+3.95%)
Aug 06, 2009 5.947 6.050 5.792 5.991 12,525,088 +0.09(+1.57%)
Aug 05, 2009 5.901 5.917 5.729 5.898 10,569,200 +0.07(+1.26%)
Aug 04, 2009 5.814 5.882 5.658 5.824 13,366,239 -0.02(-0.33%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.