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 31, 2009 6.069 6.112 5.926 6.036 824,910 -0.08(-1.34%)
Aug 28, 2009 6.277 6.277 6.041 6.118 425,763 -0.12(-1.85%)
Aug 27, 2009 6.299 6.326 6.008 6.233 443,241 -0.04(-0.70%)
Aug 26, 2009 6.145 6.392 6.145 6.277 528,913 +0.10(+1.69%)
Aug 25, 2009 6.200 6.244 6.041 6.173 602,670 -0.01(-0.18%)
Aug 24, 2009 6.386 6.408 6.140 6.184 543,697 -0.16(-2.59%)
Aug 21, 2009 6.178 6.430 6.178 6.348 766,439 +0.22(+3.57%)
Aug 20, 2009 6.047 6.145 6.008 6.129 539,868 +0.08(+1.36%)
Aug 19, 2009 6.014 6.123 5.910 6.047 345,388 +0.01(+0.18%)
Aug 18, 2009 6.096 6.096 5.965 6.036 447,957 -0.14(-2.31%)
Aug 17, 2009 6.216 6.266 5.981 6.178 1,349,075 -0.19(-3.01%)
Aug 14, 2009 6.479 6.512 6.205 6.370 732,074 -0.13(-1.94%)
Aug 13, 2009 6.655 6.655 6.386 6.496 415,949 -0.12(-1.82%)
Aug 12, 2009 6.540 6.687 6.501 6.616 735,052 +0.08(+1.26%)
Aug 11, 2009 6.803 6.813 6.436 6.534 552,275 -0.29(-4.25%)
Aug 10, 2009 6.841 7.115 6.781 6.824 615,524 -0.03(-0.40%)
Aug 07, 2009 6.622 6.945 6.551 6.852 1,207,766 +0.36(+5.48%)
Aug 06, 2009 6.709 6.786 6.375 6.496 784,947 -0.11(-1.66%)
Aug 05, 2009 6.660 6.715 6.518 6.605 625,044 -0.04(-0.58%)
Aug 04, 2009 6.485 6.715 6.397 6.644 645,969 +0.13(+1.93%)
Aug 03, 2009 6.545 6.572 6.507 6.518 801,021 +0.03(+0.51%)
Jul 31, 2009 6.397 6.523 6.342 6.485 531,480 +0.03(+0.51%)
Jul 30, 2009 6.337 6.523 6.238 6.452 789,090 +0.22(+3.51%)
Jul 29, 2009 6.118 6.326 5.981 6.233 653,928 -0.06(-0.96%)
Jul 28, 2009 6.184 6.386 6.069 6.293 809,323 -0.01(-0.17%)
Jul 27, 2009 6.041 6.375 6.025 6.304 1,722,378 +0.26(+4.26%)
Jul 24, 2009 5.992 6.112 5.899 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.019 5.576 5.986 1,627,849 +0.38(+6.74%)
Jul 22, 2009 5.477 5.625 5.422 5.609 1,006,082 +0.10(+1.79%)
Jul 21, 2009 5.740 5.745 5.400 5.510 811,432 -0.18(-3.08%)
Jul 20, 2009 5.652 5.729 5.652 5.685 799,455 +0.10(+1.86%)
Jul 17, 2009 5.680 5.773 5.450 5.581 1,554,459 -0.08(-1.45%)
Jul 16, 2009 5.521 5.696 5.335 5.663 1,188,321 +0.13(+2.27%)
Jul 15, 2009 5.455 5.543 5.324 5.537 1,334,522 +0.21(+4.01%)
Jul 14, 2009 5.324 5.400 5.214 5.324 714,787 +0.01(+0.21%)
Jul 13, 2009 5.121 5.313 5.121 5.313 1,154,124 +0.25(+4.86%)
Jul 10, 2009 4.979 5.088 4.935 5.066 693,374 +0.07(+1.43%)
Jul 09, 2009 4.940 5.159 4.918 4.995 1,292,654 +0.14(+2.82%)
Jul 08, 2009 4.940 5.110 4.776 4.858 866,485 -0.04(-0.89%)
Jul 07, 2009 4.995 5.044 4.875 4.902 659,823 -0.10(-2.08%)
Jul 06, 2009 4.853 5.028 4.798 5.006 818,131 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,546 -0.32(-6.28%)
Jul 01, 2009 5.039 5.159 5.039 5.143 524,269 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.929 4.984 659,055 -0.11(-2.15%)
Jun 29, 2009 5.154 5.296 4.929 5.094 942,092 -0.11(-2.11%)
Jun 26, 2009 5.236 5.269 5.127 5.203 1,437,632 -0.05(-1.04%)
Jun 25, 2009 5.066 5.258 5.055 5.258 928,285 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.154 5.209 746,927 +0.01(+0.11%)
Jun 23, 2009 5.231 5.302 5.170 5.203 1,078,987 +0.00(+0.00%)
Jun 22, 2009 5.263 5.269 5.148 5.203 1,022,878 -0.02(-0.42%)
Jun 19, 2009 5.346 5.406 5.203 5.225 1,690,923 -0.05(-1.04%)
Jun 18, 2009 5.307 5.378 5.203 5.280 478,222 -0.05(-1.03%)
Jun 17, 2009 5.455 5.488 5.203 5.335 1,117,889 -0.13(-2.40%)
Jun 16, 2009 5.510 5.614 5.384 5.466 612,935 -0.04(-0.80%)
Jun 15, 2009 5.619 5.658 5.406 5.510 812,265 -0.18(-3.18%)
Jun 12, 2009 5.713 5.877 5.559 5.691 889,653 -0.06(-1.05%)
Jun 11, 2009 5.543 5.937 5.477 5.751 1,627,027 +0.24(+4.37%)
Jun 10, 2009 5.614 5.614 5.368 5.510 916,503 -0.01(-0.20%)
Jun 09, 2009 5.543 5.592 5.461 5.521 656,561 +0.03(+0.50%)
Jun 08, 2009 5.537 5.581 5.450 5.493 878,841 -0.04(-0.69%)
Jun 05, 2009 5.658 5.696 5.346 5.532 1,354,704 -0.10(-1.75%)
Jun 04, 2009 5.280 5.663 5.247 5.630 1,287,674 +0.37(+7.08%)
Jun 03, 2009 5.225 5.302 5.181 5.258 519,012 -0.02(-0.31%)
Jun 02, 2009 5.362 5.483 5.187 5.274 903,405 -0.13(-2.43%)
Jun 01, 2009 5.477 5.570 5.335 5.406 866,776 +0.02(+0.30%)
May 29, 2009 5.302 5.389 5.198 5.389 880,986 +0.12(+2.29%)
May 28, 2009 5.214 5.318 5.066 5.269 1,099,857 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.132 5.181 1,106,485 -0.27(-4.92%)
May 26, 2009 5.055 5.450 5.050 5.450 923,253 +0.35(+6.87%)
May 22, 2009 5.247 5.247 5.099 5.099 524,185 -0.12(-2.31%)
May 21, 2009 5.302 5.324 5.105 5.220 1,343,579 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.351 2,050,368 -0.13(-2.40%)
May 19, 2009 5.674 5.702 5.461 5.483 1,374,954 -0.19(-3.29%)
May 18, 2009 5.302 5.691 5.302 5.669 1,292,348 +0.48(+9.29%)
May 15, 2009 5.231 5.296 5.110 5.187 1,125,008 -0.05(-0.94%)
May 14, 2009 5.105 5.302 5.006 5.236 984,153 +0.16(+3.24%)
May 13, 2009 5.247 5.296 5.066 5.072 1,154,277 -0.32(-5.89%)
May 12, 2009 5.669 5.707 5.247 5.389 1,300,808 -0.26(-4.56%)
May 11, 2009 6.063 6.063 5.630 5.647 1,403,279 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,398,081 +0.57(+10.13%)
May 07, 2009 5.806 5.981 5.587 5.625 1,468,199 -0.13(-2.19%)
May 06, 2009 5.619 5.882 5.548 5.751 1,529,042 +0.11(+1.94%)
May 05, 2009 5.888 5.921 5.559 5.641 1,370,561 -0.31(-5.16%)
May 04, 2009 5.833 5.981 5.647 5.948 1,058,800 +0.16(+2.84%)
May 01, 2009 5.844 6.085 5.724 5.784 912,753 -0.06(-1.03%)
Apr 30, 2009 6.080 6.101 5.833 5.844 840,028 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.663 6.041 871,987 +0.31(+5.45%)
Apr 28, 2009 5.515 5.888 5.455 5.729 843,267 +0.16(+2.85%)
Apr 27, 2009 5.570 5.707 5.477 5.570 1,228,523 -0.14(-2.49%)
Apr 24, 2009 5.521 5.844 5.477 5.713 1,293,114 +0.24(+4.30%)
Apr 23, 2009 5.669 5.669 5.329 5.477 1,510,622 -0.12(-2.06%)
Apr 22, 2009 5.778 6.036 5.521 5.592 1,229,655 -0.45(-7.43%)
Apr 21, 2009 5.674 6.047 5.417 6.041 1,435,819 +0.32(+5.65%)
Apr 20, 2009 6.195 6.255 5.691 5.718 1,249,841 -0.66(-10.31%)
Apr 17, 2009 6.233 6.490 6.101 6.375 870,100 +0.16(+2.65%)
Apr 16, 2009 6.096 6.288 5.877 6.211 1,097,104 +0.20(+3.28%)
Apr 15, 2009 5.915 6.041 5.685 6.014 1,220,457 -0.07(-1.08%)
Apr 14, 2009 6.709 6.731 6.047 6.080 1,137,156 -0.71(-10.48%)
Apr 13, 2009 6.392 6.830 6.304 6.792 949,152 +0.30(+4.55%)
Apr 09, 2009 6.107 6.512 6.008 6.496 1,069,419 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.789 5.943 452,984 +0.01(+0.18%)
Apr 07, 2009 5.926 6.167 5.893 5.932 876,933 -0.10(-1.63%)
Apr 06, 2009 6.058 6.326 5.871 6.030 704,342 -0.14(-2.22%)
Apr 03, 2009 6.041 6.205 5.975 6.167 1,190,696 +0.10(+1.72%)
Apr 02, 2009 6.145 6.310 6.025 6.063 1,235,248 +0.08(+1.37%)
Apr 01, 2009 5.822 6.080 5.674 5.981 777,078 +0.06(+1.02%)
Mar 31, 2009 5.822 6.025 5.729 5.921 1,276,147 +0.20(+3.45%)
Mar 30, 2009 5.685 5.833 5.521 5.724 1,358,976 -0.42(-6.86%)
Mar 26, 2009 6.118 6.195 5.877 6.145 1,087,473 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.041 1,024,171 +0.32(+5.55%)
Mar 24, 2009 6.156 6.364 5.696 5.724 1,118,484 -0.59(-9.37%)
Mar 23, 2009 5.954 6.326 5.932 6.315 1,177,236 +0.72(+12.93%)
Mar 20, 2009 5.619 5.800 5.565 5.592 943,751 -0.03(-0.58%)
Mar 19, 2009 5.986 6.019 5.543 5.625 953,335 -0.35(-5.87%)
Mar 18, 2009 5.521 6.019 5.417 5.975 1,181,843 +0.41(+7.38%)
Mar 17, 2009 5.181 5.570 5.154 5.565 878,366 +0.39(+7.63%)
Mar 16, 2009 5.274 5.493 5.137 5.170 761,776 -0.03(-0.63%)
Mar 13, 2009 5.258 5.302 5.099 5.203 0 -0.04(-0.73%)
Mar 12, 2009 4.683 5.285 4.530 5.242 1,131,486 +0.50(+10.64%)
Mar 11, 2009 4.749 4.984 4.677 4.738 1,185,657 +0.01(+0.12%)
Mar 10, 2009 4.354 4.749 4.354 4.732 1,020,406 +0.41(+9.37%)
Mar 09, 2009 4.398 4.540 4.278 4.327 560,266 -0.14(-3.07%)
Mar 06, 2009 4.486 4.628 4.305 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.814 4.907 4.436 4.508 527,186 -0.36(-7.42%)
Mar 04, 2009 5.072 5.159 4.710 4.869 883,173 -0.20(-4.00%)
Mar 02, 2009 5.006 5.291 5.006 5.072 1,171,222 -0.04(-0.86%)
Feb 27, 2009 4.891 5.274 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.869 5.198 4.825 4.957 980,023 +0.18(+3.78%)
Feb 25, 2009 4.869 4.896 4.551 4.776 1,190,609 -0.12(-2.46%)
Feb 24, 2009 4.809 4.913 4.590 4.896 1,498,352 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.743 1,242,266 -0.25(-4.94%)
Feb 20, 2009 4.847 5.121 4.710 4.990 1,881,619 +0.07(+1.33%)
Feb 19, 2009 5.039 5.121 4.918 4.924 1,043,416 -0.10(-2.07%)
Feb 18, 2009 5.143 5.263 4.935 5.028 1,279,669 -0.06(-1.18%)
Feb 17, 2009 5.296 5.346 5.072 5.088 1,219,286 -0.36(-6.63%)
Feb 13, 2009 5.614 5.614 4.206 5.450 1,344,478 -0.18(-3.21%)
Feb 12, 2009 5.504 5.674 5.433 5.630 1,466,543 -0.01(-0.10%)
Feb 11, 2009 5.614 5.839 5.526 5.636 1,044,265 +0.03(+0.59%)
Feb 10, 2009 5.926 6.047 5.592 5.603 1,115,057 -0.38(-6.32%)
Feb 09, 2009 6.003 6.123 5.866 5.981 771,904 -0.04(-0.64%)
Feb 06, 2009 5.811 6.047 5.773 6.019 1,054,227 +0.24(+4.07%)
Feb 05, 2009 5.581 5.921 5.515 5.784 1,292,364 +0.15(+2.62%)
Feb 04, 2009 5.685 5.808 5.587 5.636 1,210,818 -0.06(-1.06%)
Feb 03, 2009 5.937 5.948 5.559 5.696 1,132,590 -0.21(-3.61%)
Feb 02, 2009 5.904 5.954 5.669 5.910 1,323,078 -0.08(-1.28%)
Jan 30, 2009 6.173 6.397 5.904 5.986 0 -0.24(-3.79%)
Jan 29, 2009 7.558 7.679 6.162 6.222 1,899,535 -1.62(-20.67%)
Jan 28, 2009 7.701 7.843 7.619 7.843 1,552,179 +0.36(+4.83%)
Jan 27, 2009 7.586 7.684 7.235 7.482 1,155,710 -0.10(-1.30%)
Jan 26, 2009 7.630 7.827 7.443 7.580 840,882 -0.03(-0.43%)
Jan 23, 2009 6.720 7.619 6.720 7.613 1,608,300 +0.15(+2.06%)
Jan 22, 2009 7.881 7.881 7.306 7.460 1,168,279 -0.49(-6.20%)
Jan 21, 2009 7.772 7.964 7.197 7.953 1,638,048 +0.35(+4.61%)
Jan 20, 2009 8.029 8.205 7.558 7.602 1,249,945 -0.48(-5.90%)
Jan 16, 2009 7.925 8.150 7.646 8.079 1,332,024 +0.37(+4.83%)
Jan 15, 2009 7.586 7.936 7.328 7.706 1,047,236 +0.10(+1.37%)
Jan 14, 2009 7.728 7.769 7.542 7.602 810,006 -0.31(-3.88%)
Jan 13, 2009 7.597 7.914 7.515 7.909 777,755 +0.27(+3.51%)
Jan 12, 2009 7.876 7.876 7.624 7.640 674,954 -0.20(-2.52%)
Jan 09, 2009 8.133 8.172 7.810 7.838 694,554 -0.36(-4.41%)
Jan 08, 2009 8.051 8.281 7.892 8.199 613,380 +0.07(+0.88%)
Jan 07, 2009 7.991 8.325 7.964 8.128 1,270,288 -0.04(-0.47%)
Jan 06, 2009 7.931 8.314 7.750 8.166 1,042,932 +0.29(+3.69%)
Jan 05, 2009 8.232 8.353 7.816 7.876 823,303 -0.33(-4.01%)
Jan 02, 2009 8.237 8.407 8.122 8.205 0 -0.18(-2.09%)
Jan 01, 2009 8.199 8.451 8.122 8.380 0 +0.00(+0.00%)
Dec 31, 2008 8.199 8.451 8.122 8.380 733,189 +0.19(+2.27%)
Dec 30, 2008 8.079 8.216 7.925 8.194 831,583 +0.20(+2.47%)
Dec 29, 2008 8.237 8.248 7.909 7.997 646,121 -0.30(-3.57%)
Dec 26, 2008 8.232 8.298 8.079 8.292 426,088 +0.13(+1.54%)
Dec 24, 2008 8.090 8.221 7.975 8.166 316,644 -0.01(-0.13%)
Dec 23, 2008 8.172 8.243 8.018 8.177 627,171 +0.05(+0.61%)
Dec 22, 2008 8.101 8.221 7.909 8.128 626,309 +0.07(+0.82%)
Dec 19, 2008 8.309 8.451 7.936 8.062 2,776,722 -0.12(-1.47%)
Dec 18, 2008 7.964 8.265 7.920 8.183 1,325,342 +0.25(+3.18%)
Dec 17, 2008 7.723 8.013 7.608 7.931 1,192,188 +0.14(+1.76%)
Dec 16, 2008 7.367 7.832 7.350 7.794 1,026,714 +0.49(+6.75%)
Dec 15, 2008 7.575 7.684 7.060 7.301 692,989 -0.30(-3.89%)
Dec 12, 2008 7.131 7.602 7.000 7.597 989,555 +0.44(+6.12%)
Dec 11, 2008 7.602 7.695 7.115 7.159 904,343 -0.57(-7.37%)
Dec 10, 2008 7.942 8.024 7.531 7.728 1,185,940 -0.26(-3.22%)
Dec 09, 2008 7.871 8.374 7.854 7.986 972,521 -0.05(-0.68%)
Dec 08, 2008 8.007 8.194 7.799 8.040 937,120 +0.24(+3.09%)
Dec 05, 2008 7.295 7.799 6.956 7.799 1,264,966 +0.41(+5.56%)
Dec 04, 2008 7.662 7.706 7.230 7.389 1,106,335 -0.27(-3.57%)
Dec 03, 2008 7.356 7.854 7.235 7.662 1,191,954 +0.21(+2.87%)
Dec 02, 2008 6.950 7.460 6.928 7.449 1,163,169 +0.55(+7.94%)
Dec 01, 2008 7.925 8.128 6.890 6.901 1,521,595 -1.31(-15.94%)
Nov 28, 2008 8.106 8.276 8.018 8.210 493,602 +0.02(+0.20%)
Nov 26, 2008 7.810 8.194 7.810 8.194 1,655,431 +0.11(+1.36%)
Nov 25, 2008 8.396 8.396 7.794 8.084 1,318,110 -0.18(-2.12%)
Nov 24, 2008 7.739 8.615 7.301 8.259 1,810,462 +0.94(+12.87%)
Nov 21, 2008 7.350 7.383 6.572 7.317 1,940,999 +0.18(+2.53%)
Nov 20, 2008 7.482 7.777 7.076 7.137 1,337,792 -0.57(-7.39%)
Nov 19, 2008 8.205 8.489 7.695 7.706 1,085,992 -0.55(-6.64%)
Nov 18, 2008 8.511 8.698 7.827 8.254 935,247 -0.19(-2.27%)
Nov 17, 2008 8.155 8.824 8.057 8.446 919,808 +0.20(+2.39%)
Nov 14, 2008 8.840 9.119 8.248 8.248 1,204,968 -0.77(-8.56%)
Nov 13, 2008 8.068 9.026 7.756 9.021 1,300,255 +1.09(+13.74%)
Nov 12, 2008 8.303 8.555 7.914 7.931 1,045,065 -0.56(-6.58%)
Nov 11, 2008 8.216 8.714 8.084 8.489 1,294,312 +0.17(+2.04%)
Nov 10, 2008 8.265 8.385 8.024 8.320 1,071,616 +0.16(+1.95%)
Nov 07, 2008 8.188 8.254 7.925 8.161 1,015,911 -0.02(-0.27%)
Nov 06, 2008 8.287 8.555 8.084 8.183 1,145,661 -0.19(-2.29%)
Nov 05, 2008 8.539 8.845 8.320 8.374 1,391,675 -0.55(-6.14%)
Nov 04, 2008 8.484 8.982 8.303 8.922 1,529,311 +0.70(+8.53%)
Nov 03, 2008 7.975 8.248 7.701 8.221 833,139 +0.19(+2.39%)
Oct 31, 2008 7.378 8.106 7.180 8.029 1,277,314 +0.54(+7.24%)
Oct 30, 2008 6.813 7.525 6.813 7.487 966,063 +0.67(+9.89%)
Oct 29, 2008 6.983 7.175 6.693 6.813 1,205,175 -0.18(-2.58%)
Oct 28, 2008 7.290 7.317 6.698 6.994 1,554,465 +0.10(+1.51%)
Oct 27, 2008 6.803 7.246 6.671 6.890 980,050 +0.08(+1.21%)
Oct 24, 2008 6.638 7.235 6.583 6.808 1,460,396 -0.30(-4.16%)
Oct 23, 2008 6.846 7.389 6.759 7.104 2,463,596 +0.27(+3.93%)
Oct 22, 2008 6.655 6.945 6.655 6.835 1,367,286 +0.07(+1.05%)
Oct 21, 2008 6.693 6.918 6.616 6.764 1,145,935 -0.08(-1.12%)
Oct 20, 2008 6.841 6.857 6.392 6.841 1,005,416 +0.27(+4.08%)
Oct 17, 2008 6.835 7.350 6.446 6.572 2,287,919 -0.49(-6.98%)
Oct 16, 2008 7.230 7.301 6.616 7.065 1,678,654 -0.10(-1.45%)
Oct 15, 2008 7.454 7.695 7.054 7.169 1,484,224 -0.42(-5.49%)
Oct 14, 2008 7.405 8.188 7.241 7.586 1,515,256 +0.18(+2.44%)
Oct 13, 2008 7.416 7.416 6.934 7.405 1,484,239 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.808 2,100,656 +0.73(+12.08%)
Oct 09, 2008 7.098 7.389 6.063 6.074 2,041,588 -0.82(-11.84%)
Oct 08, 2008 7.131 7.662 6.830 6.890 671,187 -0.38(-5.27%)
Oct 07, 2008 8.396 8.594 7.257 7.274 826,323 -1.04(-12.46%)
Oct 06, 2008 7.690 8.522 7.389 8.309 1,092,466 +0.52(+6.68%)
Oct 03, 2008 8.763 8.993 7.788 7.788 967,965 -0.91(-10.51%)
Oct 02, 2008 8.769 8.845 8.528 8.703 659,454 -0.11(-1.24%)
Oct 01, 2008 8.878 9.043 8.380 8.813 682,702 -0.23(-2.54%)
Sep 30, 2008 8.396 9.174 8.194 9.043 847,136 +0.88(+10.73%)
Sep 29, 2008 8.276 9.859 8.024 8.166 1,037,345 -0.89(-9.85%)
Sep 26, 2008 8.336 9.114 8.161 9.059 0 +0.58(+6.78%)
Sep 25, 2008 8.873 9.311 8.484 8.484 1,347,028 -0.34(-3.85%)
Sep 24, 2008 8.780 8.900 8.380 8.824 824,587 +0.22(+2.55%)
Sep 23, 2008 8.681 8.939 8.391 8.604 756,530 -0.15(-1.75%)
Sep 22, 2008 9.377 10.63 8.637 8.758 822,626 -1.92(-18.00%)
Sep 19, 2008 9.974 11.79 8.298 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.594 10.20 8.303 9.996 3,380,899 +1.49(+17.51%)
Sep 17, 2008 9.004 9.245 8.473 8.506 1,702,583 -0.75(-8.11%)
Sep 16, 2008 8.402 9.289 8.331 9.256 1,919,997 +0.53(+6.09%)
Sep 15, 2008 8.895 9.251 8.709 8.725 1,454,159 -0.42(-4.55%)
Sep 12, 2008 8.692 9.278 8.692 9.141 1,475,309 +0.30(+3.41%)
Sep 11, 2008 8.763 8.966 8.353 8.840 2,721,229 -0.03(-0.31%)
Sep 10, 2008 9.037 9.086 8.533 8.867 1,710,213 -0.06(-0.67%)
Sep 09, 2008 9.092 9.278 8.884 8.928 2,205,782 -0.20(-2.22%)
Sep 08, 2008 8.769 9.464 8.769 9.130 2,371,022 +0.45(+5.24%)
Sep 05, 2008 8.320 8.725 8.243 8.676 0 +0.34(+4.07%)
Sep 04, 2008 8.561 8.637 8.298 8.336 979,376 -0.37(-4.22%)
Sep 03, 2008 8.320 8.741 8.248 8.703 1,242,631 +0.36(+4.27%)
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.