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
CBS Corp
(NY:
CBS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
9.376
9.527
9.128
9.181
9,617,677
-0.38(-3.99%)
Aug 28, 2009
9.855
9.962
9.491
9.562
9,892,982
-0.19(-1.91%)
Aug 27, 2009
9.607
9.828
9.323
9.749
9,875,377
+0.10(+1.01%)
Aug 26, 2009
9.802
9.899
9.500
9.651
11,160,693
-0.24(-2.42%)
Aug 25, 2009
9.864
9.962
9.687
9.891
11,550,807
+0.12(+1.27%)
Aug 24, 2009
9.527
9.908
9.518
9.766
10,194,128
+0.24(+2.51%)
Aug 21, 2009
9.491
9.700
9.363
9.527
8,978,023
+0.17(+1.80%)
Aug 20, 2009
9.270
9.456
9.181
9.358
9,285,736
+0.17(+1.83%)
Aug 19, 2009
8.604
9.296
8.489
9.190
14,324,284
+0.43(+4.96%)
Aug 18, 2009
8.817
9.004
8.737
8.755
10,161,424
+0.23(+2.70%)
Aug 17, 2009
8.640
8.906
8.489
8.525
16,744,149
-0.55(-6.06%)
Aug 14, 2009
9.261
9.261
8.848
9.075
9,613,403
-0.05(-0.58%)
Aug 13, 2009
9.092
9.412
8.995
9.128
15,566,911
-0.38(-4.01%)
Aug 12, 2009
9.358
9.785
9.270
9.509
15,699,095
+0.12(+1.23%)
Aug 11, 2009
9.740
9.775
9.279
9.394
16,988,430
-0.48(-4.85%)
Aug 10, 2009
9.287
10.33
9.154
9.873
26,773,472
+0.28(+2.96%)
Aug 07, 2009
8.480
9.962
8.480
9.589
56,027,956
+2.01(+26.58%)
Aug 06, 2009
7.904
8.108
7.504
7.575
13,722,008
-0.28(-3.61%)
Aug 05, 2009
7.948
7.975
7.567
7.859
17,019,374
+0.01(+0.11%)
Aug 04, 2009
7.655
8.001
7.558
7.851
13,246,344
-0.03(-0.41%)
Aug 03, 2009
7.221
8.116
7.203
7.883
19,563,186
+0.62(+8.51%)
Jul 31, 2009
6.981
7.300
6.892
7.265
11,230,190
+0.17(+2.38%)
Jul 30, 2009
6.830
7.221
6.830
7.096
9,344,507
+0.25(+3.63%)
Jul 29, 2009
6.937
7.052
6.724
6.848
7,693,381
-0.24(-3.38%)
Jul 28, 2009
6.901
7.327
6.821
7.088
10,429,973
-0.04(-0.50%)
Jul 27, 2009
6.990
7.158
6.844
7.123
9,231,034
+0.18(+2.55%)
Jul 24, 2009
6.848
6.972
6.697
6.946
6,690,220
+0.03(+0.38%)
Jul 23, 2009
6.467
6.990
6.422
6.919
12,494,884
+0.45(+7.00%)
Jul 22, 2009
6.360
6.626
6.289
6.467
6,358,405
+0.05(+0.83%)
Jul 21, 2009
6.617
6.777
6.334
6.413
9,029,555
-0.18(-2.69%)
Jul 20, 2009
6.271
6.591
6.227
6.591
13,941,186
+0.60(+10.07%)
Jul 17, 2009
5.890
6.050
5.792
5.988
11,890,644
+0.00(+0.00%)
Jul 16, 2009
5.810
6.005
5.775
5.988
7,135,178
+0.17(+2.90%)
Jul 15, 2009
5.730
5.881
5.624
5.819
9,018,077
+0.29(+5.30%)
Jul 14, 2009
5.367
5.553
5.269
5.526
9,514,809
+0.22(+4.18%)
Jul 13, 2009
5.278
5.376
5.198
5.305
10,197,671
+0.01(+0.17%)
Jul 10, 2009
5.225
5.313
5.118
5.296
7,692,894
+0.01(+0.17%)
Jul 09, 2009
5.189
5.367
5.136
5.287
10,919,931
+0.16(+3.11%)
Jul 08, 2009
5.260
5.291
5.012
5.127
17,527,754
-0.02(-0.34%)
Jul 07, 2009
5.517
5.526
5.136
5.145
8,685,426
-0.27(-5.07%)
Jul 06, 2009
5.775
5.819
5.322
5.420
20,007,144
-0.43(-7.28%)
Jul 02, 2009
6.041
6.094
5.730
5.846
8,501,361
-0.31(-5.04%)
Jul 01, 2009
6.165
6.298
6.103
6.156
5,083,383
+0.02(+0.29%)
Jun 30, 2009
6.342
6.458
6.023
6.138
9,563,149
-0.27(-4.16%)
Jun 29, 2009
6.147
6.493
6.138
6.404
7,008,958
+0.13(+2.12%)
Jun 26, 2009
6.360
6.387
5.934
6.271
14,504,369
-0.12(-1.94%)
Jun 25, 2009
6.227
6.422
6.165
6.396
9,221,549
+0.17(+2.71%)
Jun 24, 2009
6.156
6.484
6.041
6.227
10,338,336
+0.20(+3.39%)
Jun 23, 2009
6.076
6.165
5.917
6.023
11,479,028
-0.04(-0.73%)
Jun 22, 2009
6.422
6.440
6.067
6.067
8,301,309
-0.44(-6.81%)
Jun 19, 2009
6.644
6.768
6.440
6.511
8,866,309
-0.04(-0.54%)
Jun 18, 2009
6.493
6.644
6.369
6.546
7,728,583
+0.03(+0.41%)
Jun 17, 2009
6.546
6.679
6.378
6.520
7,889,129
-0.04(-0.54%)
Jun 16, 2009
6.963
7.008
6.555
6.555
10,000,746
-0.51(-7.22%)
Jun 15, 2009
7.079
7.185
6.866
7.065
8,759,817
-0.16(-2.15%)
Jun 12, 2009
7.158
7.229
6.883
7.221
8,784,946
-0.02(-0.25%)
Jun 11, 2009
7.070
7.380
6.954
7.238
21,289,794
-0.15(-2.04%)
Jun 10, 2009
7.753
7.841
7.309
7.389
12,487,289
-0.31(-4.03%)
Jun 09, 2009
7.691
7.744
7.389
7.700
9,330,962
+0.00(+0.00%)
Jun 08, 2009
7.469
7.797
7.354
7.700
9,912,268
-0.09(-1.14%)
Jun 05, 2009
8.054
8.090
7.620
7.788
14,209,523
-0.12(-1.57%)
Jun 04, 2009
7.886
8.116
7.726
7.912
15,631,890
+0.13(+1.71%)
Jun 03, 2009
7.708
7.833
7.371
7.779
20,050,862
+0.11(+1.39%)
Jun 02, 2009
7.708
7.708
7.309
7.673
14,633,462
-0.08(-1.03%)
Jun 01, 2009
6.662
7.788
6.662
7.753
24,073,724
+1.21(+18.43%)
May 29, 2009
6.600
6.600
6.316
6.546
12,897,271
+0.35(+5.58%)
May 28, 2009
6.325
6.334
6.005
6.200
10,252,118
+0.01(+0.14%)
May 27, 2009
6.369
6.538
6.183
6.192
9,845,010
-0.19(-2.92%)
May 26, 2009
6.209
6.467
6.059
6.378
8,864,266
+0.16(+2.57%)
May 22, 2009
6.245
6.396
6.014
6.218
8,669,641
+0.08(+1.30%)
May 21, 2009
6.334
6.387
6.014
6.138
13,377,584
-0.32(-4.95%)
May 20, 2009
6.475
6.839
6.342
6.458
14,001,891
+0.05(+0.83%)
May 19, 2009
6.431
6.591
6.200
6.404
14,814,690
-0.09(-1.37%)
May 18, 2009
6.023
6.546
5.996
6.493
14,192,410
+0.55(+9.25%)
May 15, 2009
6.032
6.484
5.917
5.943
17,403,228
-0.12(-2.05%)
May 14, 2009
5.792
6.201
5.739
6.067
14,602,958
+0.28(+4.91%)
May 13, 2009
5.970
5.988
5.606
5.784
20,060,616
-0.47(-7.52%)
May 12, 2009
6.857
6.857
5.792
6.254
25,726,654
-0.51(-7.48%)
May 11, 2009
7.203
7.283
6.715
6.759
15,743,477
-0.82(-10.88%)
May 08, 2009
6.954
7.802
6.617
7.584
27,836,514
+0.63(+9.06%)
May 07, 2009
7.327
7.655
6.857
6.954
22,891,252
-0.12(-1.75%)
May 06, 2009
6.520
7.274
6.520
7.079
21,676,996
+0.58(+8.87%)
May 05, 2009
6.378
6.653
6.307
6.502
15,113,445
+0.12(+1.81%)
May 04, 2009
6.404
6.546
6.271
6.387
10,706,120
+0.01(+0.14%)
May 01, 2009
6.280
6.555
6.076
6.378
10,859,959
+0.13(+2.13%)
Apr 30, 2009
5.863
6.786
5.748
6.245
22,086,622
+0.61(+10.87%)
Apr 29, 2009
5.260
5.739
5.216
5.633
12,866,257
+0.43(+8.36%)
Apr 28, 2009
5.251
5.340
5.136
5.198
9,470,357
-0.13(-2.50%)
Apr 27, 2009
5.429
5.535
5.269
5.331
11,266,916
-0.19(-3.38%)
Apr 24, 2009
5.225
5.564
5.154
5.517
10,168,287
+0.37(+7.24%)
Apr 23, 2009
5.322
5.340
5.012
5.145
10,013,036
-0.11(-2.03%)
Apr 22, 2009
5.251
5.535
5.021
5.251
12,817,146
-0.23(-4.21%)
Apr 21, 2009
5.101
5.597
5.012
5.482
12,386,838
+0.38(+7.48%)
Apr 20, 2009
5.766
5.766
4.976
5.101
20,534,318
-0.84(-14.18%)
Apr 17, 2009
4.959
6.067
4.834
5.943
32,986,176
+0.98(+19.86%)
Apr 16, 2009
4.799
5.065
4.701
4.959
7,364,575
+0.22(+4.68%)
Apr 15, 2009
4.542
4.746
4.471
4.737
5,979,164
+0.15(+3.29%)
Apr 14, 2009
4.799
4.923
4.462
4.586
13,025,635
-0.27(-5.48%)
Apr 13, 2009
4.701
4.914
4.613
4.852
6,769,113
+0.10(+2.05%)
Apr 09, 2009
4.630
5.012
4.568
4.755
15,943,908
+0.29(+6.56%)
Apr 08, 2009
4.302
4.542
3.992
4.462
12,792,198
+0.16(+3.71%)
Apr 07, 2009
4.240
4.426
4.160
4.302
8,684,170
-0.04(-0.82%)
Apr 06, 2009
4.258
4.418
4.187
4.338
10,382,065
+0.04(+0.82%)
Apr 03, 2009
4.196
4.497
4.001
4.302
15,496,107
+0.16(+3.85%)
Apr 02, 2009
3.566
4.178
3.548
4.143
21,608,730
+0.70(+20.36%)
Apr 01, 2009
3.353
3.459
3.238
3.442
9,309,311
+0.04(+1.04%)
Mar 31, 2009
3.415
3.504
3.238
3.406
10,601,244
+0.04(+1.32%)
Mar 30, 2009
3.726
3.965
3.335
3.362
18,261,278
-0.82(-19.53%)
Mar 26, 2009
3.956
4.249
3.947
4.178
11,802,214
+0.28(+7.29%)
Mar 25, 2009
4.080
4.258
3.752
3.894
11,304,592
-0.07(-1.79%)
Mar 24, 2009
3.859
4.293
3.841
3.965
13,171,958
+0.04(+1.13%)
Mar 23, 2009
3.805
3.930
3.752
3.921
10,498,232
+0.33(+9.14%)
Mar 20, 2009
3.841
3.850
3.331
3.593
14,008,928
-0.27(-6.90%)
Mar 19, 2009
3.983
3.983
3.770
3.859
11,053,674
+0.01(+0.31%)
Mar 18, 2009
3.655
4.063
3.557
3.847
18,499,516
+0.17(+4.49%)
Mar 17, 2009
3.548
3.699
3.424
3.681
12,665,058
+0.28(+8.36%)
Mar 16, 2009
3.548
3.664
3.380
3.397
10,932,336
-0.04(-1.29%)
Mar 13, 2009
3.593
3.628
3.335
3.442
0
-0.12(-3.48%)
Mar 12, 2009
3.326
3.610
3.127
3.566
19,195,444
+0.24(+7.20%)
Mar 11, 2009
3.193
3.486
3.025
3.326
14,828,524
+0.18(+5.63%)
Mar 10, 2009
2.812
3.309
2.732
3.149
25,345,342
+0.41(+14.89%)
Mar 09, 2009
2.998
2.998
2.714
2.741
11,014,741
-0.24(-8.04%)
Mar 06, 2009
3.149
3.149
2.883
2.980
0
-0.06(-2.04%)
Mar 05, 2009
3.300
3.326
2.936
3.043
18,689,480
-0.37(-10.91%)
Mar 04, 2009
3.415
3.592
3.211
3.415
24,990,112
-0.12(-3.39%)
Mar 02, 2009
3.690
3.690
3.415
3.535
18,594,440
-0.25(-6.67%)
Feb 27, 2009
4.338
4.338
3.770
3.788
0
-0.25(-6.15%)
Feb 26, 2009
4.533
4.613
3.983
4.036
16,859,088
-0.38(-8.63%)
Feb 25, 2009
4.586
4.648
4.231
4.418
14,771,609
-0.20(-4.23%)
Feb 24, 2009
4.267
4.701
4.160
4.613
16,357,276
+0.27(+6.12%)
Feb 23, 2009
4.488
4.488
4.253
4.347
15,513,736
+0.01(+0.20%)
Feb 20, 2009
4.302
4.568
4.196
4.338
20,647,984
-0.07(-1.61%)
Feb 19, 2009
5.021
5.455
4.400
4.409
26,017,290
-0.14(-3.12%)
Feb 18, 2009
4.710
4.710
4.355
4.551
26,741,738
-0.11(-2.29%)
Feb 17, 2009
4.888
5.003
4.613
4.657
11,491,025
-0.50(-9.64%)
Feb 13, 2009
5.207
5.251
4.923
5.154
13,002,861
-0.04(-0.68%)
Feb 12, 2009
5.030
5.234
4.879
5.189
11,251,656
-0.03(-0.51%)
Feb 11, 2009
5.101
5.384
5.021
5.216
10,736,129
+0.19(+3.70%)
Feb 10, 2009
5.438
5.517
4.985
5.030
11,059,336
-0.49(-8.84%)
Feb 09, 2009
5.677
5.730
5.455
5.517
11,350,999
-0.16(-2.81%)
Feb 06, 2009
5.331
5.917
5.260
5.677
14,248,549
+0.36(+6.84%)
Feb 05, 2009
5.101
5.500
4.967
5.313
13,886,778
+0.20(+3.99%)
Feb 04, 2009
5.136
5.464
5.056
5.109
16,811,202
-0.08(-1.54%)
Feb 03, 2009
5.145
5.269
4.896
5.189
11,101,991
+0.04(+0.86%)
Feb 02, 2009
4.994
5.216
4.870
5.145
9,408,886
+0.07(+1.40%)
Jan 30, 2009
5.438
5.464
5.038
5.074
0
-0.27(-4.98%)
Jan 29, 2009
5.704
5.704
5.260
5.340
9,454,842
-0.43(-7.53%)
Jan 28, 2009
5.580
5.899
5.384
5.775
9,363,443
+0.34(+6.20%)
Jan 27, 2009
5.455
5.677
5.393
5.438
9,248,856
+0.01(+0.16%)
Jan 26, 2009
5.580
5.846
5.260
5.429
11,294,254
-0.34(-5.85%)
Jan 23, 2009
5.553
5.881
5.322
5.766
16,794,200
+0.05(+0.93%)
Jan 22, 2009
5.943
6.103
5.651
5.713
13,330,627
-0.62(-9.80%)
Jan 21, 2009
5.855
6.342
5.810
6.334
12,965,810
+0.59(+10.19%)
Jan 20, 2009
6.378
6.458
5.721
5.748
9,194,875
-0.64(-10.00%)
Jan 16, 2009
6.413
6.573
6.112
6.387
8,559,709
+0.09(+1.41%)
Jan 15, 2009
6.396
6.529
5.890
6.298
13,409,055
-0.11(-1.66%)
Jan 14, 2009
6.591
6.697
6.245
6.404
8,717,263
-0.33(-4.87%)
Jan 13, 2009
6.954
6.954
6.582
6.733
10,795,749
-0.20(-2.94%)
Jan 12, 2009
7.540
7.540
6.866
6.937
8,789,320
-0.51(-6.90%)
Jan 09, 2009
7.629
7.779
7.416
7.451
7,217,862
-0.27(-3.56%)
Jan 08, 2009
7.496
7.833
7.354
7.726
10,571,470
+0.18(+2.35%)
Jan 07, 2009
7.762
7.806
7.425
7.549
11,687,357
-0.36(-4.60%)
Jan 06, 2009
7.833
8.152
7.726
7.912
15,461,328
+0.20(+2.53%)
Jan 05, 2009
7.850
7.983
7.646
7.717
9,768,674
-0.19(-2.36%)
Jan 02, 2009
7.265
7.921
7.229
7.904
0
+0.64(+8.79%)
Jan 01, 2009
7.034
7.318
6.981
7.265
0
+0.00(+0.00%)
Dec 31, 2008
7.034
7.318
6.981
7.265
5,252,455
+0.20(+2.76%)
Dec 30, 2008
6.742
7.079
6.697
7.070
4,400,813
+0.36(+5.42%)
Dec 29, 2008
6.866
7.008
6.520
6.706
5,974,669
-0.14(-2.07%)
Dec 26, 2008
6.626
6.937
6.626
6.848
4,427,446
+0.19(+2.80%)
Dec 24, 2008
6.502
6.715
6.471
6.662
2,506,111
+0.04(+0.54%)
Dec 23, 2008
6.733
6.733
6.493
6.626
7,447,748
+0.01(+0.13%)
Dec 22, 2008
6.821
6.821
6.449
6.617
11,430,519
-0.22(-3.24%)
Dec 19, 2008
7.549
7.549
6.493
6.839
15,031,925
+0.27(+4.19%)
Dec 18, 2008
6.901
7.025
6.493
6.564
8,697,697
-0.31(-4.52%)
Dec 17, 2008
6.795
7.052
6.635
6.875
10,822,758
-0.20(-2.76%)
Dec 16, 2008
7.034
7.079
6.582
7.070
16,395,163
+0.27(+4.05%)
Dec 15, 2008
7.318
7.451
6.573
6.795
13,128,675
-0.48(-6.59%)
Dec 12, 2008
6.635
7.394
6.431
7.274
13,724,047
+0.40(+5.81%)
Dec 11, 2008
6.946
7.194
6.795
6.875
11,641,170
-0.16(-2.27%)
Dec 10, 2008
6.688
7.309
6.653
7.034
11,945,404
+0.43(+6.44%)
Dec 09, 2008
6.839
7.114
6.555
6.609
14,363,679
-0.34(-4.85%)
Dec 08, 2008
6.750
7.096
6.600
6.946
13,195,670
+0.39(+5.95%)
Dec 05, 2008
6.387
6.600
5.917
6.555
12,985,176
-0.01(-0.14%)
Dec 04, 2008
6.342
6.919
6.192
6.564
17,856,662
+0.08(+1.23%)
Dec 03, 2008
6.050
6.546
5.154
6.484
19,264,560
+0.80(+14.04%)
Dec 02, 2008
5.012
5.979
4.728
5.686
15,728,582
+0.51(+9.95%)
Dec 01, 2008
5.695
5.757
5.145
5.171
9,805,631
-0.74(-12.46%)
Nov 28, 2008
5.784
5.979
5.517
5.908
4,634,836
+0.10(+1.68%)
Nov 26, 2008
5.127
5.846
4.976
5.810
10,799,742
+0.56(+10.64%)
Nov 25, 2008
5.438
5.677
4.950
5.251
10,152,116
-0.06(-1.17%)
Nov 24, 2008
4.622
5.473
4.471
5.313
17,511,248
+0.90(+20.28%)
Nov 21, 2008
4.213
4.471
3.868
4.418
17,241,866
+0.42(+10.42%)
Nov 20, 2008
4.728
4.737
3.983
4.001
20,908,764
-0.78(-16.33%)
Nov 19, 2008
5.278
5.393
4.755
4.781
13,036,437
-0.60(-11.20%)
Nov 18, 2008
5.402
5.588
5.136
5.384
13,416,566
-0.04(-0.65%)
Nov 17, 2008
5.739
5.846
5.411
5.420
14,911,071
-0.45(-7.70%)
Nov 14, 2008
5.686
6.378
5.571
5.872
18,601,458
+0.17(+2.95%)
Nov 13, 2008
5.393
5.917
5.198
5.704
28,304,608
+0.32(+5.93%)
Nov 12, 2008
6.644
6.671
5.367
5.384
35,852,244
-1.41(-20.76%)
Nov 11, 2008
7.096
7.123
6.600
6.795
9,637,882
-0.30(-4.25%)
Nov 10, 2008
7.283
7.504
6.990
7.096
11,084,930
-0.14(-1.96%)
Nov 07, 2008
7.318
7.496
7.096
7.238
13,501,527
+0.04(+0.62%)
Nov 06, 2008
7.921
7.983
7.158
7.194
20,428,256
-0.88(-10.88%)
Nov 05, 2008
8.613
8.755
8.028
8.072
11,009,602
-0.66(-7.52%)
Nov 04, 2008
8.720
8.773
8.347
8.729
10,619,938
+0.23(+2.71%)
Nov 03, 2008
8.604
8.764
8.303
8.498
9,925,170
-0.12(-1.34%)
Oct 31, 2008
8.365
8.924
8.010
8.613
15,571,950
+0.25(+2.97%)
Oct 30, 2008
7.895
8.702
7.895
8.365
14,926,254
+0.63(+8.14%)
Oct 29, 2008
7.921
8.445
7.735
7.735
17,924,408
-0.10(-1.25%)
Oct 28, 2008
7.229
7.895
6.928
7.833
10,090,214
+0.93(+13.50%)
Oct 27, 2008
6.777
7.221
6.674
6.901
11,730,352
-0.01(-0.13%)
Oct 24, 2008
7.034
7.238
6.830
6.910
15,411,221
-0.56(-7.48%)
Oct 23, 2008
7.229
7.504
6.883
7.469
12,436,723
+0.29(+4.08%)
Oct 22, 2008
7.895
7.895
6.919
7.176
11,955,069
-0.84(-10.51%)
Oct 21, 2008
8.321
8.436
7.992
8.019
9,525,711
-0.32(-3.83%)
Oct 20, 2008
8.205
8.383
7.859
8.338
10,712,206
-0.01(-0.11%)
Oct 17, 2008
7.629
8.434
7.611
8.347
20,336,020
+0.54(+6.93%)
Oct 16, 2008
7.682
7.877
7.061
7.806
21,405,806
+0.16(+2.09%)
Oct 15, 2008
8.356
8.445
7.575
7.646
16,847,498
-0.81(-9.55%)
Oct 14, 2008
8.365
8.516
7.886
8.454
26,667,178
+0.70(+9.04%)
Oct 13, 2008
7.664
7.859
6.795
7.753
30,307,998
+0.57(+7.90%)
Oct 10, 2008
8.604
9.270
6.688
7.185
56,049,256
-1.81(-20.12%)
Oct 09, 2008
10.31
10.31
8.986
8.995
12,497,777
-1.14(-11.21%)
Oct 08, 2008
10.27
10.96
10.09
10.13
13,433,131
-0.38(-3.63%)
Oct 07, 2008
11.58
11.66
10.47
10.51
14,014,556
-0.96(-8.35%)
Oct 06, 2008
11.17
11.52
10.80
11.47
13,191,356
+0.04(+0.31%)
Oct 03, 2008
12.27
12.32
11.35
11.43
11,210,703
-0.65(-5.36%)
Oct 02, 2008
12.78
12.84
12.05
12.08
8,141,471
-0.72(-5.61%)
Oct 01, 2008
12.82
12.96
12.64
12.80
6,497,546
-0.13(-1.03%)
Sep 30, 2008
12.95
12.98
12.50
12.93
9,457,569
+0.25(+1.96%)
Sep 29, 2008
13.51
13.76
12.44
12.68
11,775,446
-0.98(-7.14%)
Sep 26, 2008
13.40
13.78
13.24
13.66
0
+0.14(+1.05%)
Sep 25, 2008
13.12
13.69
13.09
13.52
6,304,653
+0.46(+3.53%)
Sep 24, 2008
13.20
13.39
12.98
13.06
7,677,013
-0.12(-0.88%)
Sep 23, 2008
13.74
13.92
13.02
13.17
7,205,401
-0.48(-3.51%)
Sep 22, 2008
13.76
14.06
13.60
13.65
8,349,094
-0.27(-1.91%)
Sep 19, 2008
14.19
15.07
13.87
13.92
0
+0.01(+0.06%)
Sep 18, 2008
13.53
14.21
13.09
13.91
13,997,683
+0.56(+4.19%)
Sep 17, 2008
14.06
14.10
13.31
13.35
8,850,505
-0.84(-5.94%)
Sep 16, 2008
14.05
14.39
13.78
14.19
8,353,924
-0.14(-0.99%)
Sep 15, 2008
14.53
15.14
14.25
14.33
9,104,279
-0.61(-4.10%)
Sep 12, 2008
14.92
15.04
14.62
14.95
7,397,883
-0.12(-0.82%)
Sep 11, 2008
14.96
15.23
14.78
15.07
9,276,576
+0.11(+0.71%)
Sep 10, 2008
14.80
15.11
14.62
14.96
12,309,229
+0.24(+1.63%)
Sep 09, 2008
15.11
15.32
14.72
14.72
12,247,941
-0.43(-2.87%)
Sep 08, 2008
14.99
15.31
14.92
15.16
8,466,204
+0.47(+3.20%)
Sep 05, 2008
14.29
14.78
14.25
14.69
0
+0.34(+2.35%)
Sep 04, 2008
14.72
14.73
14.34
14.35
7,034,568
-0.43(-2.94%)
Sep 03, 2008
14.54
14.81
14.43
14.79
6,298,265
+0.24(+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
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.