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

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 8.266 8.458 8.156 8.354 715,492 +0.00(+0.00%)
Aug 28, 2008 8.206 8.365 8.041 8.354 906,720 +0.24(+2.90%)
Aug 27, 2008 8.096 8.255 7.998 8.118 883,419 +0.03(+0.41%)
Aug 26, 2008 8.124 8.203 7.915 8.085 905,833 -0.03(-0.40%)
Aug 25, 2008 8.239 8.288 8.014 8.118 845,882 -0.20(-2.37%)
Aug 22, 2008 7.998 8.354 7.998 8.315 993,723 +0.39(+4.91%)
Aug 21, 2008 7.948 8.009 7.789 7.926 1,142,439 -0.10(-1.30%)
Aug 20, 2008 8.310 8.326 7.844 8.030 1,261,380 -0.26(-3.11%)
Aug 19, 2008 8.293 8.376 8.096 8.288 1,199,262 -0.17(-2.01%)
Aug 18, 2008 8.633 8.633 8.255 8.458 1,324,126 -0.16(-1.84%)
Aug 15, 2008 8.474 8.847 7.806 8.617 0 +0.22(+2.68%)
Aug 14, 2008 8.080 8.441 7.959 8.392 958,510 +0.23(+2.82%)
Aug 13, 2008 8.343 8.365 7.943 8.162 1,272,603 -0.21(-2.55%)
Aug 12, 2008 8.622 8.781 8.315 8.376 1,468,160 -0.28(-3.23%)
Aug 11, 2008 8.310 8.759 8.178 8.655 1,340,170 +0.40(+4.84%)
Aug 08, 2008 7.757 8.337 7.757 8.255 966,414 +0.39(+5.02%)
Aug 07, 2008 7.800 8.030 7.768 7.861 1,805,818 -0.08(-0.97%)
Aug 06, 2008 8.211 8.239 7.861 7.937 1,762,110 -0.37(-4.48%)
Aug 05, 2008 7.998 8.354 7.998 8.310 973,603 +0.31(+3.83%)
Aug 04, 2008 8.080 8.173 7.724 8.003 992,604 -0.10(-1.22%)
Aug 01, 2008 7.998 8.189 7.833 8.102 1,068,797 +0.11(+1.37%)
Jul 31, 2008 7.850 8.096 7.773 7.992 1,660,907 -0.07(-0.88%)
Jul 30, 2008 8.041 8.156 7.866 8.063 2,056,353 +0.10(+1.31%)
Jul 29, 2008 7.959 8.178 7.795 7.959 3,361,041 +0.01(+0.14%)
Jul 28, 2008 8.135 8.293 7.855 7.948 1,977,378 -0.32(-3.84%)
Jul 25, 2008 8.403 8.562 8.167 8.266 1,342,213 -0.10(-1.24%)
Jul 24, 2008 8.770 8.978 8.282 8.370 1,621,264 -0.19(-2.24%)
Jul 23, 2008 8.655 8.929 8.474 8.562 1,920,641 -0.13(-1.45%)
Jul 22, 2008 8.189 8.819 7.883 8.688 1,719,093 +0.42(+5.03%)
Jul 21, 2008 8.529 8.628 8.239 8.271 1,159,680 -0.27(-3.14%)
Jul 18, 2008 8.452 8.540 8.063 8.540 1,363,861 +0.07(+0.84%)
Jul 17, 2008 7.987 8.606 7.987 8.469 2,026,498 +0.39(+4.88%)
Jul 16, 2008 7.203 8.085 7.203 8.074 1,614,031 +0.91(+12.69%)
Jul 15, 2008 7.362 7.636 6.979 7.165 1,685,720 -0.28(-3.75%)
Jul 14, 2008 8.063 8.124 7.220 7.444 1,696,695 -0.60(-7.43%)
Jul 11, 2008 7.987 8.140 7.740 8.041 1,567,434 -0.04(-0.47%)
Jul 10, 2008 7.883 8.403 7.828 8.080 1,452,948 +0.23(+2.93%)
Jul 09, 2008 7.833 8.315 7.817 7.850 1,428,737 -0.08(-0.97%)
Jul 08, 2008 7.532 7.954 7.384 7.926 1,751,654 +0.39(+5.24%)
Jul 07, 2008 7.735 7.778 7.247 7.532 960,499 -0.14(-1.86%)
Jul 04, 2008 7.954 7.954 7.587 7.674 575,412 +0.00(+0.00%)
Jul 03, 2008 7.954 7.954 7.587 7.674 575,412 -0.19(-2.37%)
Jul 02, 2008 7.954 8.211 7.829 7.861 1,177,523 -0.08(-0.97%)
Jul 01, 2008 7.587 8.096 7.565 7.937 1,005,103 +0.26(+3.43%)
Jun 30, 2008 8.069 8.195 7.609 7.674 1,109,147 -0.41(-5.02%)
Jun 27, 2008 7.998 8.189 7.888 8.080 1,202,882 +0.06(+0.75%)
Jun 26, 2008 7.904 8.228 7.904 8.019 755,999 -0.12(-1.41%)
Jun 25, 2008 8.041 8.534 8.014 8.135 1,120,478 +0.10(+1.23%)
Jun 24, 2008 7.806 8.145 7.778 8.036 1,151,277 +0.15(+1.95%)
Jun 23, 2008 8.003 8.140 7.839 7.883 574,788 -0.14(-1.77%)
Jun 20, 2008 8.036 8.343 7.872 8.025 1,557,386 -0.03(-0.41%)
Jun 19, 2008 7.713 8.091 7.587 8.058 1,036,791 +0.35(+4.47%)
Jun 18, 2008 7.762 7.789 7.521 7.713 730,575 -0.13(-1.68%)
Jun 17, 2008 8.085 8.124 7.751 7.844 674,868 -0.21(-2.65%)
Jun 16, 2008 7.718 8.096 7.718 8.058 937,507 +0.24(+3.08%)
Jun 13, 2008 8.129 8.222 7.554 7.817 1,773,980 -0.30(-3.71%)
Jun 12, 2008 8.107 8.463 8.003 8.118 830,400 +0.09(+1.16%)
Jun 11, 2008 8.195 8.195 7.959 8.025 646,977 -0.19(-2.27%)
Jun 10, 2008 8.162 8.288 7.943 8.211 932,070 +0.19(+2.39%)
Jun 09, 2008 8.381 8.469 7.894 8.019 1,180,524 -0.29(-3.49%)
Jun 06, 2008 8.644 8.644 8.304 8.310 652,972 -0.39(-4.53%)
Jun 05, 2008 8.414 8.786 8.386 8.704 720,823 +0.30(+3.52%)
Jun 04, 2008 8.419 8.523 8.370 8.408 851,600 -0.06(-0.71%)
Jun 03, 2008 8.480 8.545 8.354 8.469 491,962 +0.04(+0.45%)
Jun 02, 2008 8.584 8.606 8.274 8.430 550,007 -0.19(-2.16%)
May 30, 2008 8.644 8.732 8.540 8.617 673,010 -0.07(-0.82%)
May 29, 2008 8.507 8.748 8.507 8.688 764,417 +0.14(+1.60%)
May 28, 2008 8.644 8.688 8.414 8.551 692,983 -0.04(-0.45%)
May 27, 2008 8.386 8.671 8.386 8.589 517,566 +0.20(+2.35%)
May 26, 2008 8.386 8.452 8.277 8.392 0 +0.00(+0.00%)
May 23, 2008 8.386 8.452 8.277 8.392 932,736 -0.06(-0.71%)
May 22, 2008 8.304 8.485 8.217 8.452 710,694 +0.16(+1.98%)
May 21, 2008 8.370 8.452 8.266 8.288 913,050 -0.03(-0.33%)
May 20, 2008 8.332 8.354 8.162 8.315 783,965 -0.07(-0.85%)
May 19, 2008 8.392 8.600 8.217 8.386 742,441 +0.01(+0.13%)
May 16, 2008 8.666 8.666 8.271 8.376 512,164 -0.21(-2.42%)
May 15, 2008 8.518 8.595 8.354 8.584 414,376 +0.03(+0.38%)
May 14, 2008 8.649 8.726 8.523 8.551 356,353 -0.10(-1.20%)
May 13, 2008 8.759 8.819 8.584 8.655 1,276,495 -0.05(-0.63%)
May 12, 2008 8.271 8.792 8.271 8.710 1,518,532 +0.49(+6.00%)
May 09, 2008 8.189 8.408 8.063 8.217 978,985 +0.00(+0.00%)
May 08, 2008 8.326 8.463 8.217 8.217 1,464,593 -0.08(-0.99%)
May 07, 2008 8.666 8.688 8.266 8.299 886,564 -0.37(-4.24%)
May 06, 2008 8.354 8.715 8.255 8.666 677,517 +0.16(+1.93%)
May 05, 2008 8.512 8.660 8.452 8.502 600,752 -0.06(-0.70%)
May 02, 2008 8.918 9.060 8.512 8.562 971,192 -0.27(-3.10%)
May 01, 2008 8.430 8.847 8.359 8.836 1,051,198 +0.38(+4.54%)
Apr 30, 2008 8.638 8.671 8.436 8.452 838,426 -0.14(-1.66%)
Apr 29, 2008 8.622 8.764 8.562 8.595 1,120,976 +0.04(+0.51%)
Apr 28, 2008 8.337 8.562 8.304 8.551 703,381 +0.17(+2.03%)
Apr 25, 2008 8.244 8.447 8.091 8.381 722,164 +0.16(+1.93%)
Apr 24, 2008 7.855 8.222 7.778 8.222 962,978 +0.36(+4.60%)
Apr 23, 2008 7.395 8.107 7.395 7.861 1,529,155 +0.58(+7.98%)
Apr 22, 2008 7.318 7.439 7.105 7.280 767,009 -0.13(-1.70%)
Apr 21, 2008 7.696 7.789 7.406 7.406 635,533 -0.37(-4.79%)
Apr 18, 2008 7.800 8.107 7.724 7.778 670,823 -0.05(-0.63%)
Apr 17, 2008 7.620 7.861 7.548 7.828 753,679 +0.16(+2.07%)
Apr 16, 2008 7.505 7.740 7.505 7.669 860,361 +0.25(+3.32%)
Apr 15, 2008 7.159 7.439 7.138 7.422 833,954 +0.30(+4.15%)
Apr 14, 2008 7.280 7.302 7.110 7.127 469,721 -0.17(-2.33%)
Apr 11, 2008 7.357 7.505 7.280 7.296 571,427 -0.16(-2.20%)
Apr 10, 2008 7.280 7.494 7.149 7.461 950,546 +0.19(+2.64%)
Apr 09, 2008 7.521 7.576 7.247 7.269 833,631 -0.28(-3.70%)
Apr 08, 2008 7.510 7.669 7.439 7.548 763,959 -0.08(-1.08%)
Apr 07, 2008 7.718 7.751 7.592 7.631 810,172 -0.07(-0.85%)
Apr 04, 2008 7.855 7.932 7.685 7.696 687,937 -0.17(-2.16%)
Apr 03, 2008 7.833 7.976 7.778 7.866 794,630 -0.05(-0.69%)
Apr 02, 2008 8.129 8.244 7.894 7.921 1,134,308 -0.20(-2.43%)
Apr 01, 2008 7.833 8.118 7.833 8.118 1,173,810 +0.37(+4.81%)
Mar 31, 2008 7.499 7.883 7.477 7.746 1,157,745 +0.28(+3.74%)
Mar 28, 2008 7.726 7.789 7.450 7.466 717,327 -0.28(-3.61%)
Mar 27, 2008 7.740 7.894 7.576 7.746 1,134,765 +0.03(+0.35%)
Mar 26, 2008 7.669 7.800 7.598 7.718 1,336,355 -0.04(-0.56%)
Mar 25, 2008 7.740 7.811 7.587 7.762 1,081,280 -0.01(-0.07%)
Mar 24, 2008 7.532 7.877 7.532 7.768 1,364,825 +0.24(+3.13%)
Mar 21, 2008 7.483 7.532 7.225 7.532 2,613,325 +0.00(+0.00%)
Mar 20, 2008 7.483 7.532 7.225 7.532 2,613,325 +0.16(+2.15%)
Mar 19, 2008 7.526 7.636 7.373 7.373 1,179,898 -0.10(-1.39%)
Mar 18, 2008 7.340 7.499 7.105 7.477 1,418,832 +0.31(+4.36%)
Mar 17, 2008 7.110 7.253 6.792 7.165 1,357,385 +0.09(+1.24%)
Mar 14, 2008 7.291 7.340 6.984 7.077 1,321,389 -0.12(-1.67%)
Mar 13, 2008 6.831 7.247 6.683 7.198 1,477,779 +0.25(+3.63%)
Mar 12, 2008 7.121 7.390 6.918 6.946 1,095,430 -0.16(-2.31%)
Mar 11, 2008 6.694 7.110 6.694 7.110 1,130,860 +0.48(+7.27%)
Mar 10, 2008 6.650 6.760 6.508 6.628 983,963 +0.02(+0.25%)
Mar 07, 2008 6.486 6.847 6.475 6.612 1,044,064 +0.05(+0.84%)
Mar 06, 2008 6.623 6.672 6.530 6.557 1,084,951 -0.12(-1.72%)
Mar 05, 2008 6.683 6.765 6.568 6.672 1,724,670 +0.01(+0.16%)
Mar 04, 2008 6.436 6.705 6.398 6.661 1,592,685 +0.10(+1.50%)
Mar 03, 2008 6.551 6.623 6.442 6.562 1,085,895 -0.01(-0.08%)
Feb 29, 2008 6.847 6.902 6.535 6.568 1,046,362 -0.35(-4.99%)
Feb 28, 2008 7.083 7.105 6.880 6.913 1,079,144 -0.22(-3.07%)
Feb 27, 2008 6.935 7.159 6.858 7.132 1,195,063 +0.16(+2.36%)
Feb 26, 2008 6.946 7.094 6.864 6.968 1,010,874 +0.05(+0.79%)
Feb 25, 2008 6.935 6.935 6.656 6.913 1,087,041 +0.01(+0.08%)
Feb 22, 2008 6.809 7.001 6.623 6.907 1,082,189 +0.09(+1.37%)
Feb 21, 2008 7.099 7.121 6.809 6.814 856,098 -0.22(-3.12%)
Feb 20, 2008 6.787 7.061 6.721 7.033 935,033 +0.19(+2.72%)
Feb 19, 2008 7.023 7.028 6.792 6.847 903,402 -0.14(-2.04%)
Feb 18, 2008 7.017 7.143 6.853 6.990 0 +0.00(+0.00%)
Feb 15, 2008 7.017 7.143 6.853 6.990 1,224,560 -0.01(-0.08%)
Feb 14, 2008 7.088 7.132 6.891 6.995 849,838 -0.08(-1.08%)
Feb 13, 2008 7.192 7.258 6.891 7.072 792,209 -0.04(-0.54%)
Feb 12, 2008 7.187 7.253 7.028 7.110 762,739 +0.04(+0.62%)
Feb 11, 2008 7.324 7.324 7.061 7.066 1,078,363 -0.24(-3.23%)
Feb 08, 2008 7.291 7.488 7.077 7.302 1,361,518 -0.04(-0.52%)
Feb 07, 2008 7.017 7.351 6.946 7.340 1,429,453 +0.32(+4.52%)
Feb 06, 2008 7.066 7.236 6.984 7.023 987,452 -0.03(-0.47%)
Feb 05, 2008 7.187 7.417 7.055 7.055 1,078,368 -0.27(-3.66%)
Feb 04, 2008 7.587 7.598 7.302 7.324 879,580 -0.32(-4.23%)
Feb 01, 2008 7.576 7.724 7.461 7.647 1,226,623 +0.12(+1.53%)
Jan 31, 2008 7.044 7.625 6.902 7.532 1,744,036 +0.41(+5.77%)
Jan 30, 2008 7.138 7.417 7.017 7.121 1,353,941 -0.02(-0.23%)
Jan 29, 2008 6.940 7.138 6.716 7.138 942,512 +0.25(+3.58%)
Jan 28, 2008 6.853 6.902 6.508 6.891 1,841,208 -0.02(-0.24%)
Jan 25, 2008 7.258 7.285 6.880 6.907 979,166 -0.23(-3.22%)
Jan 24, 2008 7.516 7.516 6.957 7.138 2,749,517 -0.43(-5.65%)
Jan 23, 2008 7.039 7.685 6.869 7.565 2,071,049 +0.38(+5.26%)
Jan 22, 2008 6.365 7.417 6.365 7.187 1,582,449 +0.33(+4.79%)
Jan 21, 2008 6.979 7.099 6.694 6.858 0 +0.00(+0.00%)
Jan 18, 2008 6.979 7.099 6.694 6.858 1,264,563 -0.06(-0.87%)
Jan 17, 2008 7.203 7.209 6.918 6.918 821,316 -0.23(-3.22%)
Jan 16, 2008 6.924 7.302 6.924 7.149 1,013,674 +0.22(+3.16%)
Jan 15, 2008 6.929 7.044 6.825 6.929 775,129 -0.08(-1.09%)
Jan 14, 2008 7.192 7.203 6.902 7.006 964,439 -0.13(-1.77%)
Jan 11, 2008 7.181 7.324 7.012 7.132 984,155 -0.10(-1.44%)
Jan 10, 2008 6.968 7.406 6.858 7.236 1,225,493 +0.17(+2.40%)
Jan 09, 2008 6.995 7.094 6.666 7.066 1,766,222 +0.04(+0.62%)
Jan 08, 2008 7.362 7.494 6.995 7.023 1,151,310 -0.33(-4.54%)
Jan 07, 2008 7.165 7.532 7.099 7.357 1,104,459 +0.21(+2.99%)
Jan 04, 2008 7.472 7.526 7.083 7.143 1,160,883 -0.41(-5.37%)
Jan 03, 2008 7.778 7.888 7.494 7.548 1,024,500 -0.20(-2.55%)
Jan 02, 2008 7.888 7.981 7.642 7.746 1,000,609 -0.15(-1.94%)
Jan 01, 2008 7.778 8.036 7.702 7.899 0 +0.00(+0.00%)
Dec 31, 2007 7.778 8.036 7.702 7.899 807,774 +0.06(+0.77%)
Dec 28, 2007 7.954 8.074 7.768 7.839 654,409 -0.09(-1.11%)
Dec 27, 2007 8.239 8.299 7.915 7.926 724,945 -0.32(-3.92%)
Dec 26, 2007 8.195 8.266 8.014 8.250 549,606 +0.03(+0.40%)
Dec 24, 2007 8.030 8.239 8.003 8.217 300,677 +0.12(+1.42%)
Dec 21, 2007 7.926 8.167 7.926 8.102 1,287,927 +0.21(+2.71%)
Dec 20, 2007 7.866 7.926 7.658 7.888 770,748 +0.12(+1.55%)
Dec 19, 2007 7.828 7.910 7.614 7.768 876,267 -0.09(-1.18%)
Dec 18, 2007 7.735 7.904 7.510 7.861 1,294,316 +0.24(+3.09%)
Dec 17, 2007 7.663 7.850 7.620 7.625 849,816 -0.05(-0.71%)
Dec 14, 2007 7.921 7.932 7.674 7.680 738,618 -0.24(-3.04%)
Dec 13, 2007 7.707 7.937 7.614 7.921 991,092 +0.13(+1.69%)
Dec 12, 2007 8.206 8.293 7.685 7.789 1,248,130 -0.21(-2.67%)
Dec 11, 2007 8.512 8.584 7.987 8.003 1,164,277 -0.45(-5.31%)
Dec 10, 2007 8.156 8.452 8.058 8.452 525,759 +0.30(+3.63%)
Dec 07, 2007 8.326 8.326 8.096 8.156 659,937 -0.14(-1.72%)
Dec 06, 2007 7.926 8.299 7.866 8.299 840,849 +0.37(+4.70%)
Dec 05, 2007 7.965 7.981 7.778 7.926 638,760 +0.11(+1.40%)
Dec 04, 2007 7.855 7.915 7.740 7.817 706,855 -0.13(-1.59%)
Dec 03, 2007 8.129 8.173 7.899 7.943 693,344 -0.20(-2.42%)
Nov 30, 2007 8.047 8.354 8.047 8.140 1,300,523 +0.18(+2.27%)
Nov 29, 2007 8.211 8.211 7.850 7.959 1,077,076 -0.26(-3.20%)
Nov 28, 2007 7.959 8.266 7.855 8.222 1,125,818 +0.38(+4.82%)
Nov 27, 2007 7.806 7.954 7.768 7.844 992,370 +0.07(+0.92%)
Nov 26, 2007 8.343 8.343 7.729 7.773 1,128,008 -0.57(-6.83%)
Nov 23, 2007 8.140 8.425 8.129 8.343 231,662 +0.27(+3.39%)
Nov 21, 2007 7.959 8.299 7.828 8.069 1,056,994 +0.07(+0.89%)
Nov 20, 2007 7.976 8.085 7.800 7.998 1,082,187 +0.01(+0.07%)
Nov 19, 2007 8.206 8.206 7.888 7.992 939,794 -0.30(-3.63%)
Nov 16, 2007 8.304 8.480 8.107 8.293 890,687 +0.01(+0.07%)
Nov 15, 2007 8.534 8.534 8.239 8.288 813,648 -0.18(-2.07%)
Nov 14, 2007 8.896 8.962 8.403 8.463 726,204 -0.46(-5.16%)
Nov 13, 2007 8.682 8.923 8.622 8.923 623,791 +0.31(+3.56%)
Nov 12, 2007 8.606 8.830 8.502 8.617 969,916 -0.01(-0.13%)
Nov 09, 2007 8.178 8.677 8.003 8.628 1,023,039 +0.32(+3.82%)
Nov 08, 2007 8.009 8.332 7.937 8.310 1,043,668 +0.39(+4.91%)
Nov 07, 2007 8.107 8.233 7.921 7.921 949,836 -0.40(-4.81%)
Nov 06, 2007 8.063 8.337 7.932 8.321 843,770 +0.27(+3.33%)
Nov 05, 2007 7.866 8.173 7.833 8.052 910,950 +0.06(+0.75%)
Nov 02, 2007 8.343 8.414 7.954 7.992 1,591,151 -0.19(-2.28%)
Nov 01, 2007 8.578 8.617 8.113 8.178 1,360,766 -0.50(-5.74%)
Oct 31, 2007 8.600 8.759 8.403 8.677 1,386,507 +0.07(+0.83%)
Oct 30, 2007 8.797 8.797 8.491 8.606 1,107,745 -0.20(-2.30%)
Oct 29, 2007 9.055 9.126 8.770 8.808 897,806 -0.24(-2.60%)
Oct 26, 2007 8.726 9.148 8.688 9.044 995,473 +0.39(+4.56%)
Oct 25, 2007 8.217 8.852 8.217 8.649 1,548,798 +0.33(+4.02%)
Oct 24, 2007 8.430 8.469 8.096 8.315 1,060,463 -0.14(-1.62%)
Oct 23, 2007 8.441 8.565 8.255 8.452 833,912 +0.09(+1.11%)
Oct 22, 2007 8.096 8.529 8.014 8.359 1,274,965 +0.18(+2.14%)
Oct 19, 2007 8.381 8.419 8.162 8.184 964,804 -0.22(-2.61%)
Oct 18, 2007 8.381 8.523 8.315 8.403 819,307 -0.06(-0.71%)
Oct 17, 2007 8.622 8.671 8.365 8.463 973,749 -0.09(-1.09%)
Oct 16, 2007 8.710 8.786 8.491 8.556 826,427 -0.16(-1.82%)
Oct 15, 2007 8.890 8.956 8.617 8.715 912,958 -0.20(-2.27%)
Oct 12, 2007 8.973 9.099 8.885 8.918 733,872 -0.06(-0.67%)
Oct 11, 2007 9.027 9.121 8.858 8.978 1,517,034 +0.10(+1.11%)
Oct 10, 2007 9.575 9.608 8.852 8.880 4,401,042 -0.70(-7.27%)
Oct 09, 2007 9.477 9.581 9.394 9.575 407,828 +0.08(+0.81%)
Oct 08, 2007 9.542 9.559 9.433 9.498 227,463 -0.08(-0.86%)
Oct 05, 2007 9.466 9.619 9.362 9.581 462,595 +0.25(+2.70%)
Oct 04, 2007 9.307 9.383 9.257 9.329 558,619 +0.08(+0.83%)
Oct 03, 2007 9.400 9.405 9.203 9.252 785,900 -0.18(-1.86%)
Oct 02, 2007 9.345 9.449 9.285 9.427 379,897 +0.08(+0.88%)
Oct 01, 2007 8.956 9.356 8.956 9.345 515,901 +0.38(+4.22%)
Sep 28, 2007 9.225 9.257 8.967 8.967 622,513 -0.31(-3.36%)
Sep 27, 2007 9.170 9.279 9.121 9.279 581,621 +0.09(+1.01%)
Sep 26, 2007 9.230 9.351 9.153 9.186 415,678 +0.04(+0.42%)
Sep 25, 2007 9.203 9.351 9.110 9.148 477,564 -0.15(-1.65%)
Sep 24, 2007 9.373 9.444 9.252 9.301 610,829 -0.10(-1.05%)
Sep 21, 2007 9.575 9.750 9.323 9.400 1,233,525 -0.20(-2.05%)
Sep 20, 2007 9.685 9.756 9.482 9.597 419,511 -0.12(-1.18%)
Sep 19, 2007 9.745 9.855 9.635 9.712 745,738 +0.10(+1.03%)
Sep 18, 2007 9.153 9.614 9.055 9.614 705,576 +0.49(+5.41%)
Sep 17, 2007 9.181 9.225 9.060 9.121 1,201,396 -0.08(-0.89%)
Sep 14, 2007 9.142 9.214 8.825 9.203 429,735 +0.06(+0.66%)
Sep 13, 2007 9.055 9.197 8.951 9.142 882,654 +0.12(+1.27%)
Sep 12, 2007 9.110 9.186 8.995 9.027 419,329 -0.10(-1.08%)
Sep 11, 2007 8.995 9.170 9.011 9.126 869,328 +0.13(+1.46%)
Sep 10, 2007 9.033 9.153 8.830 8.995 511,519 +0.04(+0.43%)
Sep 07, 2007 8.973 9.038 8.890 8.956 644,967 -0.20(-2.15%)
Sep 06, 2007 9.148 9.268 8.923 9.153 636,387 +0.01(+0.06%)
Sep 05, 2007 9.247 9.252 9.038 9.148 512,797 -0.15(-1.65%)
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.