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
Build-A-Bear Workshop
(NY:
BBW
)
30.34
+0.95 (+3.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2012
3.730
3.808
3.686
3.730
26,229
+0.04(+0.95%)
Aug 30, 2012
3.677
3.756
3.633
3.694
24,970
+0.03(+0.72%)
Aug 29, 2012
3.632
3.668
3.607
3.668
36,530
-0.02(-0.48%)
Aug 27, 2012
3.721
3.721
3.643
3.686
18,129
+0.00(+0.00%)
Aug 24, 2012
3.633
3.721
3.633
3.686
15,738
+0.04(+1.20%)
Aug 23, 2012
3.712
3.730
3.642
3.642
48,746
-0.11(-2.81%)
Aug 22, 2012
3.721
3.756
3.694
3.747
22,338
-0.01(-0.23%)
Aug 21, 2012
3.817
3.817
3.677
3.756
47,234
-0.04(-0.93%)
Aug 20, 2012
3.835
3.835
3.781
3.791
34,542
-0.08(-2.04%)
Aug 17, 2012
3.852
3.878
3.809
3.870
9,717
+0.02(+0.46%)
Aug 16, 2012
3.817
3.870
3.782
3.852
45,035
+0.07(+1.86%)
Aug 15, 2012
3.817
3.817
3.773
3.782
59,457
-0.03(-0.69%)
Aug 14, 2012
3.835
3.879
3.791
3.808
43,300
-0.04(-1.14%)
Aug 13, 2012
3.896
3.914
3.800
3.852
16,095
-0.05(-1.35%)
Aug 10, 2012
3.958
4.010
3.808
3.905
65,969
-0.03(-0.67%)
Aug 09, 2012
3.844
4.002
3.844
3.931
18,970
+0.07(+1.82%)
Aug 08, 2012
3.844
3.896
3.844
3.861
6,583
-0.03(-0.68%)
Aug 07, 2012
3.852
3.914
3.844
3.887
14,554
+0.09(+2.31%)
Aug 06, 2012
3.975
4.019
3.782
3.800
62,840
-0.13(-3.35%)
Aug 03, 2012
3.958
4.063
3.910
3.931
37,778
+0.01(+0.22%)
Aug 02, 2012
4.002
4.028
3.923
3.923
44,944
-0.10(-2.40%)
Aug 01, 2012
4.133
4.133
4.002
4.019
77,723
-0.06(-1.51%)
Jul 31, 2012
4.019
4.081
3.958
4.081
33,642
+0.04(+0.87%)
Jul 30, 2012
3.966
4.063
3.949
4.045
34,064
+0.03(+0.66%)
Jul 27, 2012
4.081
4.212
3.993
4.019
70,068
-0.04(-0.87%)
Jul 26, 2012
3.773
4.098
3.721
4.054
128,530
+0.22(+5.72%)
Jul 25, 2012
3.984
4.019
3.830
3.835
71,320
-0.11(-2.89%)
Jul 24, 2012
3.958
3.975
3.923
3.949
16,814
-0.03(-0.66%)
Jul 23, 2012
3.914
4.037
3.861
3.975
26,436
+0.03(+0.67%)
Jul 20, 2012
3.993
4.019
3.931
3.949
16,378
-0.04(-1.10%)
Jul 19, 2012
4.107
4.107
3.980
3.993
20,145
-0.10(-2.36%)
Jul 18, 2012
3.984
4.089
3.984
4.089
28,614
+0.11(+2.64%)
Jul 17, 2012
4.133
4.159
3.927
3.984
68,094
-0.13(-3.20%)
Jul 16, 2012
4.142
4.221
4.054
4.116
32,721
-0.04(-1.05%)
Jul 13, 2012
4.063
4.186
4.063
4.160
48,096
+0.13(+3.27%)
Jul 12, 2012
4.598
4.598
3.958
4.028
45,057
-0.10(-2.34%)
Jul 11, 2012
4.291
4.353
4.124
4.124
93,802
-0.17(-3.89%)
Jul 10, 2012
4.396
4.414
4.265
4.291
82,066
-0.08(-1.81%)
Jul 09, 2012
4.256
4.414
4.256
4.370
120,936
+0.10(+2.26%)
Jul 06, 2012
4.116
4.326
4.108
4.274
137,067
+0.10(+2.31%)
Jul 05, 2012
4.133
4.203
4.133
4.177
59,605
+0.07(+1.71%)
Jul 03, 2012
4.116
4.160
4.072
4.107
16,583
+0.03(+0.65%)
Jul 02, 2012
4.177
4.195
4.002
4.081
81,594
-0.11(-2.72%)
Jun 29, 2012
4.221
4.254
4.103
4.195
67,839
+0.01(+0.21%)
Jun 28, 2012
4.133
4.212
4.072
4.186
63,672
-0.01(-0.21%)
Jun 27, 2012
4.168
4.247
4.116
4.195
73,805
+0.04(+1.06%)
Jun 26, 2012
4.177
4.186
4.116
4.151
123,561
-0.04(-0.84%)
Jun 25, 2012
3.958
4.203
3.915
4.186
206,209
+0.18(+4.61%)
Jun 22, 2012
3.896
4.098
3.896
4.002
2,528,597
+0.16(+4.11%)
Jun 21, 2012
3.817
3.949
3.760
3.844
372,976
+0.03(+0.69%)
Jun 20, 2012
3.738
3.923
3.721
3.817
427,513
+0.09(+2.35%)
Jun 19, 2012
3.703
3.861
3.703
3.730
242,438
+0.04(+0.95%)
Jun 18, 2012
3.563
3.730
3.563
3.694
283,779
+0.11(+3.19%)
Jun 15, 2012
3.572
3.615
3.535
3.580
259,734
+0.00(+0.00%)
Jun 14, 2012
3.572
3.607
3.536
3.580
331,183
-0.02(-0.49%)
Jun 13, 2012
3.703
3.712
3.552
3.598
237,591
-0.10(-2.61%)
Jun 12, 2012
3.668
3.801
3.624
3.694
144,844
+0.07(+1.94%)
Jun 11, 2012
3.765
3.817
3.624
3.624
143,327
-0.09(-2.36%)
Jun 08, 2012
3.835
3.870
3.659
3.712
418,134
-0.14(-3.64%)
Jun 07, 2012
4.160
4.300
3.817
3.852
139,069
-0.25(-6.20%)
Jun 06, 2012
3.993
4.107
3.905
4.107
59,304
+0.16(+4.00%)
Jun 05, 2012
3.931
4.019
3.852
3.949
72,565
-0.03(-0.66%)
Jun 04, 2012
3.844
4.002
3.817
3.975
67,938
+0.16(+4.14%)
Jun 01, 2012
3.879
3.940
3.800
3.817
92,861
-0.17(-4.18%)
May 31, 2012
4.081
4.089
3.870
3.984
153,300
-0.11(-2.58%)
May 30, 2012
4.238
4.238
4.063
4.089
47,420
-0.18(-4.12%)
May 29, 2012
4.221
4.300
4.151
4.265
98,381
+0.09(+2.10%)
May 25, 2012
4.089
4.256
4.037
4.177
64,241
+0.09(+2.15%)
May 24, 2012
4.116
4.168
3.931
4.089
120,790
+0.00(+0.00%)
May 23, 2012
4.072
4.142
3.993
4.089
52,091
+0.00(+0.00%)
May 22, 2012
4.010
4.195
4.010
4.089
89,725
+0.09(+2.19%)
May 21, 2012
4.142
4.167
3.870
4.002
125,035
-0.09(-2.15%)
May 18, 2012
4.238
4.274
4.072
4.089
84,209
-0.17(-3.92%)
May 17, 2012
4.247
4.274
4.107
4.256
172,940
+0.00(+0.00%)
May 16, 2012
4.256
4.309
4.190
4.256
40,531
+0.00(+0.00%)
May 15, 2012
4.256
4.326
4.168
4.256
51,307
-0.01(-0.21%)
May 14, 2012
4.335
4.388
4.238
4.265
39,229
-0.12(-2.80%)
May 11, 2012
4.151
4.405
4.151
4.388
87,213
+0.21(+5.04%)
May 10, 2012
4.124
4.177
3.985
4.177
175,727
+0.08(+1.93%)
May 09, 2012
4.230
4.326
4.088
4.098
179,450
-0.19(-4.50%)
May 08, 2012
4.151
4.432
4.089
4.291
303,873
+0.14(+3.38%)
May 07, 2012
3.844
4.160
3.782
4.151
137,464
+0.30(+7.74%)
May 04, 2012
3.800
3.931
3.703
3.852
169,785
+0.03(+0.69%)
May 03, 2012
4.388
4.388
3.773
3.826
221,746
-0.04(-0.91%)
May 02, 2012
3.808
3.879
3.778
3.861
130,686
+0.05(+1.38%)
May 01, 2012
3.940
4.072
3.765
3.808
185,166
-0.15(-3.77%)
Apr 30, 2012
3.896
4.002
3.896
3.958
109,202
+0.06(+1.58%)
Apr 27, 2012
3.844
3.993
3.800
3.896
130,952
+0.08(+2.07%)
Apr 26, 2012
3.800
3.861
3.738
3.817
124,313
+0.03(+0.69%)
Apr 25, 2012
3.870
3.905
3.782
3.791
58,081
-0.04(-1.14%)
Apr 24, 2012
3.905
3.920
3.817
3.835
47,396
-0.07(-1.80%)
Apr 23, 2012
3.773
4.037
3.765
3.905
159,129
+0.07(+1.83%)
Apr 20, 2012
4.063
4.063
3.826
3.835
96,657
-0.17(-4.17%)
Apr 19, 2012
4.133
4.212
3.993
4.002
105,127
-0.13(-3.18%)
Apr 18, 2012
4.212
4.273
4.063
4.133
143,895
-0.10(-2.28%)
Apr 17, 2012
4.265
4.335
4.212
4.230
50,555
+0.00(+0.00%)
Apr 16, 2012
4.300
4.302
4.221
4.230
145,298
-0.07(-1.63%)
Apr 13, 2012
4.361
4.405
4.265
4.300
58,769
-0.07(-1.61%)
Apr 12, 2012
4.353
4.519
4.309
4.370
82,575
+0.00(+0.00%)
Apr 11, 2012
4.344
4.432
4.274
4.370
107,924
+0.06(+1.43%)
Apr 10, 2012
4.511
4.519
4.300
4.309
133,425
-0.19(-4.29%)
Apr 09, 2012
4.537
4.563
4.475
4.502
59,789
-0.12(-2.66%)
Apr 05, 2012
4.581
4.660
4.581
4.625
74,375
+0.02(+0.38%)
Apr 04, 2012
4.554
4.633
4.554
4.607
70,150
-0.01(-0.19%)
Apr 03, 2012
4.704
4.721
4.581
4.616
93,041
-0.13(-2.77%)
Apr 02, 2012
4.607
4.747
4.607
4.747
100,711
+0.14(+3.05%)
Mar 30, 2012
4.721
4.721
4.607
4.607
52,323
-0.08(-1.69%)
Mar 29, 2012
4.598
4.712
4.598
4.686
28,063
+0.07(+1.52%)
Mar 28, 2012
4.642
4.663
4.607
4.616
69,191
-0.04(-0.75%)
Mar 27, 2012
4.704
4.739
4.633
4.651
50,452
-0.08(-1.67%)
Mar 26, 2012
4.563
4.730
4.519
4.730
94,325
+0.20(+4.46%)
Mar 23, 2012
4.607
4.607
4.511
4.528
64,178
-0.04(-0.77%)
Mar 22, 2012
4.537
4.651
4.502
4.563
82,491
-0.04(-0.76%)
Mar 21, 2012
4.774
4.791
4.581
4.598
132,374
-0.18(-3.85%)
Mar 20, 2012
4.826
4.853
4.721
4.783
116,302
-0.10(-1.98%)
Mar 19, 2012
4.818
4.967
4.721
4.879
79,192
+0.05(+1.09%)
Mar 16, 2012
4.923
4.923
4.756
4.826
137,656
-0.08(-1.61%)
Mar 15, 2012
5.037
5.046
4.853
4.905
60,905
-0.11(-2.27%)
Mar 14, 2012
5.116
5.116
4.721
5.019
209,263
-0.17(-3.21%)
Mar 13, 2012
4.862
5.213
4.765
5.186
187,284
+0.34(+7.07%)
Mar 12, 2012
4.502
4.862
4.457
4.844
179,465
+0.32(+6.98%)
Mar 09, 2012
4.449
4.572
4.432
4.528
47,362
+0.05(+1.18%)
Mar 08, 2012
4.519
4.554
4.423
4.475
56,264
-0.01(-0.20%)
Mar 07, 2012
4.493
4.563
4.475
4.484
38,612
+0.03(+0.59%)
Mar 06, 2012
4.493
4.712
4.414
4.458
93,826
-0.10(-2.12%)
Mar 05, 2012
4.423
4.651
4.396
4.554
173,310
-0.11(-2.26%)
Mar 02, 2012
4.783
4.818
4.651
4.660
72,066
-0.13(-2.75%)
Mar 01, 2012
4.800
4.862
4.756
4.791
69,911
+0.01(+0.18%)
Feb 29, 2012
4.844
4.870
4.616
4.783
161,397
-0.04(-0.91%)
Feb 28, 2012
4.984
4.984
4.739
4.826
124,982
-0.15(-3.00%)
Feb 27, 2012
5.177
5.177
4.949
4.976
117,212
-0.26(-5.03%)
Feb 24, 2012
5.300
5.362
5.239
5.239
100,882
-0.10(-1.81%)
Feb 23, 2012
5.177
5.388
5.107
5.335
171,533
+0.16(+3.05%)
Feb 22, 2012
5.177
5.256
5.160
5.177
84,628
-0.03(-0.51%)
Feb 21, 2012
5.248
5.476
5.104
5.204
206,474
-0.03(-0.50%)
Feb 17, 2012
5.353
5.362
5.169
5.230
230,031
+0.01(+0.17%)
Feb 16, 2012
5.792
6.143
5.110
5.221
1,051,951
-1.91(-26.81%)
Feb 15, 2012
7.415
7.415
7.064
7.134
43,531
-0.25(-3.44%)
Feb 14, 2012
7.547
7.547
7.205
7.389
30,805
-0.23(-3.00%)
Feb 13, 2012
7.599
7.635
7.547
7.617
43,950
+0.11(+1.40%)
Feb 10, 2012
7.538
7.564
7.406
7.512
35,073
-0.11(-1.50%)
Feb 09, 2012
7.573
7.652
7.529
7.626
28,047
+0.10(+1.28%)
Feb 08, 2012
7.319
7.547
7.275
7.529
44,617
+0.22(+3.00%)
Feb 07, 2012
7.187
7.371
7.180
7.310
67,794
+0.09(+1.22%)
Feb 06, 2012
7.371
7.406
7.134
7.222
75,880
-0.21(-2.83%)
Feb 03, 2012
7.468
7.468
7.415
7.433
99,556
+0.02(+0.24%)
Feb 02, 2012
7.661
7.661
7.187
7.415
41,922
+0.01(+0.12%)
Feb 01, 2012
7.196
7.424
7.101
7.406
60,672
+0.24(+3.30%)
Jan 31, 2012
7.196
7.240
7.117
7.169
84,826
+0.04(+0.49%)
Jan 30, 2012
7.222
7.222
7.038
7.134
40,626
-0.17(-2.28%)
Jan 27, 2012
7.108
7.318
7.047
7.301
61,791
+0.18(+2.46%)
Jan 26, 2012
6.933
7.196
6.897
7.126
80,291
+0.22(+3.18%)
Jan 25, 2012
6.906
6.933
6.871
6.906
78,338
-0.02(-0.25%)
Jan 24, 2012
6.880
6.990
6.854
6.924
33,956
-0.01(-0.13%)
Jan 23, 2012
6.889
7.020
6.731
6.933
40,311
+0.03(+0.38%)
Jan 20, 2012
6.906
6.959
6.836
6.906
39,695
+0.02(+0.25%)
Jan 19, 2012
7.073
7.073
6.854
6.889
46,727
-0.18(-2.48%)
Jan 18, 2012
6.985
7.073
6.933
7.064
42,921
+0.04(+0.63%)
Jan 17, 2012
7.082
7.108
7.003
7.020
76,778
+0.00(+0.00%)
Jan 13, 2012
6.915
7.117
6.836
7.020
116,949
+0.01(+0.13%)
Jan 12, 2012
7.152
7.183
6.968
7.011
56,810
-0.11(-1.60%)
Jan 11, 2012
7.064
7.196
7.048
7.126
62,293
+0.00(+0.00%)
Jan 10, 2012
7.126
7.266
7.064
7.126
95,833
+0.08(+1.12%)
Jan 09, 2012
7.038
7.073
6.862
7.047
105,410
+0.07(+1.01%)
Jan 06, 2012
7.222
7.222
6.968
6.976
76,618
-0.25(-3.40%)
Jan 05, 2012
7.205
7.292
7.020
7.222
55,992
-0.04(-0.60%)
Jan 04, 2012
7.231
7.275
7.011
7.266
150,308
-0.16(-2.13%)
Dec 30, 2011
7.433
7.494
7.398
7.424
60,656
-0.07(-0.94%)
Dec 29, 2011
7.380
7.503
7.310
7.494
65,961
+0.14(+1.91%)
Dec 28, 2011
7.398
7.433
7.257
7.354
85,097
-0.05(-0.71%)
Dec 27, 2011
7.529
7.529
7.380
7.406
56,100
-0.12(-1.63%)
Dec 23, 2011
7.678
7.714
7.380
7.529
157,655
-0.14(-1.83%)
Dec 21, 2011
7.635
7.714
7.556
7.670
123,051
-0.03(-0.34%)
Dec 20, 2011
7.380
7.722
7.380
7.696
150,300
+0.47(+6.43%)
Dec 19, 2011
7.459
7.626
7.179
7.231
125,565
-0.20(-2.72%)
Dec 16, 2011
7.424
7.564
7.232
7.433
331,106
+0.02(+0.24%)
Dec 15, 2011
7.310
7.494
7.284
7.415
126,702
+0.16(+2.18%)
Dec 14, 2011
7.266
7.424
7.003
7.257
163,067
-0.07(-0.96%)
Dec 13, 2011
7.573
7.652
7.292
7.327
100,684
-0.12(-1.65%)
Dec 12, 2011
7.512
7.529
7.292
7.450
158,135
-0.20(-2.64%)
Dec 09, 2011
7.520
7.678
7.459
7.652
111,970
+0.18(+2.47%)
Dec 08, 2011
7.547
7.617
7.441
7.468
117,204
-0.13(-1.73%)
Dec 07, 2011
7.520
7.617
7.330
7.599
103,306
+0.07(+0.93%)
Dec 06, 2011
7.494
7.617
7.424
7.529
144,701
+0.07(+0.94%)
Dec 05, 2011
7.354
7.485
7.222
7.459
317,101
+0.28(+3.91%)
Dec 02, 2011
7.187
7.380
7.064
7.178
252,424
+0.05(+0.74%)
Dec 01, 2011
6.959
7.196
6.959
7.126
179,515
+0.11(+1.63%)
Nov 30, 2011
7.205
7.205
6.924
7.011
254,531
+0.11(+1.65%)
Nov 29, 2011
6.976
6.994
6.783
6.897
113,546
-0.07(-1.01%)
Nov 28, 2011
7.003
7.082
6.889
6.968
241,577
+0.21(+3.12%)
Nov 25, 2011
6.845
6.968
6.757
6.757
33,838
-0.11(-1.53%)
Nov 23, 2011
6.871
6.959
6.845
6.862
91,335
-0.16(-2.25%)
Nov 22, 2011
6.976
7.064
6.933
7.020
117,227
+0.07(+1.01%)
Nov 21, 2011
6.836
7.003
6.818
6.950
108,147
-0.08(-1.12%)
Nov 18, 2011
7.082
7.134
6.872
7.029
203,943
-0.11(-1.48%)
Nov 17, 2011
7.143
7.213
7.011
7.134
137,984
-0.01(-0.12%)
Nov 16, 2011
7.161
7.275
7.029
7.143
150,281
-0.01(-0.12%)
Nov 15, 2011
6.950
7.161
6.933
7.152
334,616
+0.13(+1.88%)
Nov 14, 2011
6.511
7.020
6.511
7.020
285,898
+0.54(+8.25%)
Nov 11, 2011
6.353
6.529
6.283
6.485
182,444
+0.18(+2.92%)
Nov 10, 2011
6.055
6.318
5.994
6.301
237,703
+0.32(+5.43%)
Nov 09, 2011
5.862
6.099
5.836
5.976
285,164
-0.08(-1.30%)
Nov 08, 2011
6.081
6.108
6.011
6.055
281,511
+0.09(+1.47%)
Nov 07, 2011
6.011
6.203
5.967
5.967
171,067
-0.04(-0.73%)
Nov 04, 2011
5.923
6.055
5.915
6.011
157,988
+0.11(+1.93%)
Nov 03, 2011
5.897
5.923
5.813
5.897
121,723
+0.08(+1.36%)
Nov 02, 2011
5.792
5.879
5.704
5.818
129,289
+0.11(+2.00%)
Nov 01, 2011
5.467
5.809
5.467
5.704
120,661
-0.04(-0.76%)
Oct 31, 2011
5.879
5.879
5.669
5.748
125,379
-0.13(-2.24%)
Oct 28, 2011
5.800
6.046
5.800
5.879
148,998
+0.04(+0.60%)
Oct 27, 2011
5.485
5.862
4.818
5.844
226,179
+0.73(+14.24%)
Oct 26, 2011
5.063
5.186
5.009
5.116
101,359
+0.18(+3.55%)
Oct 25, 2011
5.098
5.146
4.932
4.941
72,756
-0.22(-4.25%)
Oct 24, 2011
4.800
5.213
4.800
5.160
86,094
+0.37(+7.69%)
Oct 21, 2011
4.941
4.941
4.712
4.791
103,008
-0.01(-0.18%)
Oct 20, 2011
4.712
4.862
4.712
4.800
91,940
+0.10(+2.05%)
Oct 19, 2011
4.783
4.853
4.695
4.704
79,255
-0.11(-2.19%)
Oct 18, 2011
4.695
4.941
4.651
4.809
145,812
+0.12(+2.62%)
Oct 17, 2011
4.862
4.879
4.660
4.686
106,364
-0.24(-4.81%)
Oct 14, 2011
4.870
4.976
4.739
4.923
90,623
+0.11(+2.37%)
Oct 13, 2011
4.756
4.870
4.743
4.809
89,809
+0.03(+0.55%)
Oct 12, 2011
4.677
4.862
4.633
4.783
115,653
+0.12(+2.64%)
Oct 11, 2011
4.484
4.704
4.432
4.660
96,870
+0.11(+2.31%)
Oct 10, 2011
4.361
4.554
4.361
4.554
99,238
+0.28(+6.57%)
Oct 07, 2011
4.405
4.511
4.212
4.274
115,447
-0.11(-2.40%)
Oct 06, 2011
4.388
4.467
4.300
4.379
123,684
+0.23(+5.50%)
Oct 05, 2011
4.195
4.396
4.045
4.151
112,912
-0.03(-0.63%)
Oct 04, 2011
4.072
4.265
3.835
4.177
226,161
+0.09(+2.15%)
Oct 03, 2011
4.467
4.526
4.089
4.089
142,670
-0.39(-8.63%)
Sep 30, 2011
4.458
4.905
4.440
4.475
116,907
-0.07(-1.54%)
Sep 29, 2011
4.511
4.607
4.389
4.546
78,508
+0.15(+3.39%)
Sep 28, 2011
4.484
4.598
4.317
4.396
171,260
-0.08(-1.76%)
Sep 27, 2011
4.528
4.660
4.370
4.475
166,023
+0.09(+2.00%)
Sep 26, 2011
4.317
4.493
4.247
4.388
71,784
+0.13(+3.09%)
Sep 23, 2011
4.230
4.467
4.168
4.256
124,004
+0.04(+0.83%)
Sep 22, 2011
4.361
4.511
4.116
4.221
224,348
-0.31(-6.78%)
Sep 21, 2011
4.818
5.081
4.528
4.528
95,933
-0.27(-5.67%)
Sep 20, 2011
5.011
5.113
4.774
4.800
117,988
-0.20(-4.04%)
Sep 19, 2011
5.046
5.221
4.949
5.002
71,820
-0.18(-3.39%)
Sep 16, 2011
4.818
5.204
4.809
5.177
133,697
+0.35(+7.27%)
Sep 15, 2011
4.993
5.090
4.791
4.826
99,094
-0.08(-1.61%)
Sep 14, 2011
4.756
5.098
4.730
4.905
100,931
+0.21(+4.49%)
Sep 13, 2011
4.756
4.958
4.598
4.695
105,588
-0.04(-0.74%)
Sep 12, 2011
4.598
4.747
4.484
4.730
84,951
+0.05(+1.13%)
Sep 09, 2011
4.853
4.853
4.651
4.677
77,450
-0.22(-4.48%)
Sep 08, 2011
4.897
5.107
4.862
4.897
114,168
-0.06(-1.24%)
Sep 07, 2011
4.756
5.028
4.607
4.958
91,653
+0.30(+6.40%)
Sep 06, 2011
4.458
4.730
4.406
4.660
91,597
+0.03(+0.57%)
Sep 02, 2011
4.800
4.932
4.572
4.633
121,772
-0.33(-6.71%)
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.