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
Nasdaq OMX Group
(NQ:
NDAQ
)
58.74
-0.29 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 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%)
Aug 03, 2009
5.942
5.974
5.762
5.844
7,100,733
+0.09(+1.56%)
Jul 31, 2009
5.729
5.822
5.696
5.754
7,543,519
-0.01(-0.24%)
Jul 30, 2009
5.669
5.846
5.612
5.767
8,591,153
+0.17(+2.97%)
Jul 29, 2009
5.462
5.623
5.462
5.601
6,349,902
+0.09(+1.58%)
Jul 28, 2009
5.479
5.547
5.446
5.514
5,634,782
-0.02(-0.34%)
Jul 27, 2009
5.580
5.656
5.454
5.533
6,580,080
-0.01(-0.10%)
Jul 24, 2009
5.500
5.574
5.432
5.539
5,081,723
-0.04(-0.78%)
Jul 23, 2009
5.340
5.628
5.258
5.582
9,797,859
+0.27(+5.13%)
Jul 22, 2009
5.244
5.381
5.231
5.310
5,505,145
+0.00(+0.05%)
Jul 21, 2009
5.397
5.495
5.247
5.307
7,243,106
-0.16(-2.99%)
Jul 20, 2009
5.514
5.571
5.430
5.470
6,964,941
+0.01(+0.15%)
Jul 17, 2009
5.457
5.509
5.372
5.462
6,122,339
-0.01(-0.20%)
Jul 16, 2009
5.487
5.544
5.397
5.473
8,252,080
-0.08(-1.37%)
Jul 15, 2009
5.375
5.585
5.359
5.549
11,858,246
+0.23(+4.41%)
Jul 14, 2009
5.419
5.446
5.292
5.315
5,510,782
-0.09(-1.66%)
Jul 13, 2009
5.231
5.424
5.122
5.405
11,966,884
+0.25(+4.92%)
Jul 10, 2009
5.176
5.220
5.095
5.152
7,646,050
-0.05(-0.94%)
Jul 09, 2009
5.242
5.310
5.176
5.201
7,934,094
+0.03(+0.53%)
Jul 08, 2009
5.174
5.277
5.103
5.174
22,805,098
+0.02(+0.37%)
Jul 07, 2009
5.397
5.449
5.138
5.155
17,457,486
-0.27(-4.97%)
Jul 06, 2009
5.490
5.511
5.340
5.424
15,014,155
-0.15(-2.64%)
Jul 02, 2009
5.607
5.664
5.539
5.571
8,689,505
-0.06(-1.11%)
Jul 01, 2009
5.718
5.759
5.601
5.634
10,687,086
-0.17(-2.91%)
Jun 30, 2009
5.895
5.909
5.732
5.803
7,001,191
-0.04(-0.65%)
Jun 29, 2009
5.773
5.887
5.751
5.841
5,065,429
+0.08(+1.42%)
Jun 26, 2009
5.710
5.805
5.669
5.759
7,916,639
+0.01(+0.19%)
Jun 25, 2009
5.680
5.759
5.593
5.748
6,819,427
+0.10(+1.69%)
Jun 24, 2009
5.539
5.716
5.492
5.653
5,847,971
+0.15(+2.77%)
Jun 23, 2009
5.402
5.596
5.402
5.500
8,010,742
+0.09(+1.71%)
Jun 22, 2009
5.716
5.737
5.386
5.408
9,631,126
-0.36(-6.19%)
Jun 19, 2009
5.737
5.819
5.664
5.765
9,523,447
+0.09(+1.58%)
Jun 18, 2009
5.566
5.716
5.536
5.675
7,355,442
+0.11(+1.96%)
Jun 17, 2009
5.743
5.775
5.503
5.566
9,448,213
-0.18(-3.08%)
Jun 16, 2009
5.824
5.838
5.694
5.743
5,977,105
-0.01(-0.19%)
Jun 15, 2009
5.863
5.898
5.724
5.754
9,633,987
-0.17(-2.85%)
Jun 12, 2009
5.895
5.928
5.805
5.922
5,179,377
-0.07(-1.14%)
Jun 11, 2009
5.952
6.040
5.914
5.991
5,558,744
+0.05(+0.82%)
Jun 10, 2009
6.080
6.110
5.846
5.942
8,878,526
-0.06(-1.04%)
Jun 09, 2009
5.803
6.034
5.803
6.004
8,882,341
+0.17(+2.94%)
Jun 08, 2009
5.833
6.031
5.756
5.833
12,185,207
-0.16(-2.64%)
Jun 05, 2009
6.127
6.244
5.963
5.991
12,308,836
-0.06(-1.03%)
Jun 04, 2009
5.811
6.086
5.805
6.053
15,318,079
+0.28(+4.91%)
Jun 03, 2009
5.748
5.950
5.680
5.770
9,390,886
-0.07(-1.12%)
Jun 02, 2009
5.672
5.925
5.628
5.835
10,192,118
+0.17(+3.03%)
Jun 01, 2009
5.827
5.971
5.618
5.664
19,553,708
-0.08(-1.47%)
May 29, 2009
5.590
5.749
5.525
5.748
8,829,117
+0.10(+1.69%)
May 28, 2009
5.473
5.680
5.427
5.653
11,414,600
+0.20(+3.75%)
May 27, 2009
5.590
5.669
5.424
5.449
18,993,438
-0.22(-3.94%)
May 26, 2009
5.190
5.686
5.168
5.672
18,837,344
+0.39(+7.43%)
May 22, 2009
5.152
5.362
5.092
5.280
13,733,568
+0.17(+3.25%)
May 21, 2009
4.801
5.141
4.798
5.114
19,798,346
+0.25(+5.21%)
May 20, 2009
5.005
5.059
4.847
4.861
19,463,768
-0.02(-0.33%)
May 19, 2009
5.174
5.185
4.836
4.877
20,520,964
-0.24(-4.68%)
May 18, 2009
4.915
5.119
4.915
5.116
24,552,362
+0.25(+5.09%)
May 15, 2009
4.953
5.002
4.836
4.869
16,848,044
-0.02(-0.39%)
May 14, 2009
4.806
4.961
4.768
4.888
15,623,777
+0.09(+1.82%)
May 13, 2009
4.978
4.983
4.792
4.801
21,037,728
-0.26(-5.11%)
May 12, 2009
5.293
5.310
4.980
5.059
20,425,926
-0.20(-3.73%)
May 11, 2009
5.413
5.487
5.247
5.255
14,929,847
-0.29(-5.30%)
May 08, 2009
5.468
5.569
5.334
5.549
23,564,166
+0.09(+1.70%)
May 07, 2009
5.893
5.893
5.220
5.457
29,132,044
-0.43(-7.27%)
May 06, 2009
5.500
5.936
5.500
5.884
20,845,938
+0.41(+7.51%)
May 05, 2009
5.481
5.634
5.413
5.473
11,285,742
-0.07(-1.28%)
May 04, 2009
5.340
5.588
5.274
5.544
12,887,672
+0.27(+5.17%)
May 01, 2009
5.185
5.392
5.176
5.272
10,979,137
+0.04(+0.68%)
Apr 30, 2009
5.174
5.392
5.174
5.236
16,676,149
+0.13(+2.51%)
Apr 29, 2009
5.040
5.114
4.961
5.108
10,552,377
+0.16(+3.30%)
Apr 28, 2009
5.016
5.095
4.934
4.945
11,680,188
-0.15(-2.99%)
Apr 27, 2009
5.078
5.209
5.048
5.097
8,147,144
-0.10(-1.99%)
Apr 24, 2009
5.106
5.285
5.013
5.201
15,652,690
+0.04(+0.84%)
Apr 23, 2009
5.078
5.217
4.980
5.157
13,680,681
+0.16(+3.27%)
Apr 22, 2009
4.948
5.157
4.907
4.994
17,029,320
-0.04(-0.81%)
Apr 21, 2009
4.901
5.051
4.795
5.035
20,537,082
+0.11(+2.27%)
Apr 20, 2009
5.304
5.337
4.923
4.923
13,361,523
-0.47(-8.69%)
Apr 17, 2009
5.190
5.460
5.190
5.392
12,842,516
+0.00(+0.05%)
Apr 16, 2009
5.446
5.479
5.149
5.389
22,225,344
+0.05(+0.87%)
Apr 15, 2009
5.435
5.503
5.163
5.342
24,392,764
-0.20(-3.54%)
Apr 14, 2009
5.811
5.898
5.533
5.539
15,274,543
-0.60(-9.72%)
Apr 13, 2009
5.805
6.157
5.789
6.135
15,021,890
+0.15(+2.46%)
Apr 09, 2009
5.664
5.988
5.571
5.988
13,841,262
+0.43(+7.79%)
Apr 08, 2009
5.378
5.555
5.378
5.555
11,384,663
+0.16(+3.03%)
Apr 07, 2009
5.533
5.607
5.392
5.392
11,748,653
-0.26(-4.62%)
Apr 06, 2009
5.609
5.710
5.514
5.653
12,402,873
-0.15(-2.58%)
Apr 03, 2009
5.528
5.824
5.277
5.803
16,229,752
+0.37(+6.76%)
Apr 02, 2009
5.302
5.514
5.302
5.435
12,941,407
+0.28(+5.33%)
Apr 01, 2009
5.024
5.250
5.024
5.160
15,334,778
-0.17(-3.22%)
Mar 31, 2009
5.119
5.402
5.038
5.332
14,362,058
+0.33(+6.70%)
Mar 30, 2009
5.272
5.359
4.997
4.997
14,196,016
-0.66(-11.61%)
Mar 26, 2009
5.800
5.800
5.533
5.653
20,275,524
-0.06(-1.00%)
Mar 25, 2009
5.846
5.917
5.419
5.710
19,226,384
-0.04(-0.62%)
Mar 24, 2009
6.339
6.404
5.732
5.745
20,586,484
-0.74(-11.42%)
Mar 23, 2009
6.151
6.535
5.857
6.486
16,727,412
+0.74(+12.89%)
Mar 20, 2009
5.985
5.985
5.721
5.745
11,988,618
-0.00(-0.05%)
Mar 19, 2009
6.146
6.214
5.743
5.748
16,232,213
-0.39(-6.30%)
Mar 18, 2009
5.991
6.211
5.876
6.135
23,853,800
+0.01(+0.22%)
Mar 17, 2009
5.735
6.127
5.653
6.121
15,709,206
+0.38(+6.69%)
Mar 16, 2009
6.176
6.208
5.696
5.737
15,419,329
-0.33(-5.39%)
Mar 13, 2009
6.481
6.481
6.018
6.064
16,501,656
-0.45(-6.94%)
Mar 12, 2009
6.206
6.524
5.977
6.516
18,453,364
+0.10(+1.53%)
Mar 11, 2009
5.977
6.500
5.860
6.418
17,291,256
+0.28(+4.57%)
Mar 10, 2009
5.590
6.138
5.476
6.138
20,118,284
+0.75(+14.01%)
Mar 09, 2009
5.318
5.498
5.160
5.383
13,245,797
+0.13(+2.49%)
Mar 06, 2009
5.163
5.283
5.018
5.253
19,416,910
+0.14(+2.66%)
Mar 05, 2009
5.283
5.372
5.029
5.116
13,482,288
-0.32(-5.81%)
Mar 04, 2009
5.165
5.582
5.130
5.432
11,329,403
+0.02(+0.45%)
Mar 02, 2009
5.522
5.773
5.362
5.408
14,176,552
-0.28(-4.98%)
Feb 27, 2009
5.797
5.942
5.686
5.691
13,311,769
-0.26(-4.39%)
Feb 26, 2009
6.129
6.331
5.724
5.952
25,449,316
+0.25(+4.29%)
Feb 25, 2009
5.716
5.895
5.468
5.707
14,435,970
-0.04(-0.76%)
Feb 24, 2009
5.340
5.751
5.247
5.751
16,324,593
+0.37(+6.83%)
Feb 23, 2009
5.582
5.767
5.372
5.383
13,967,987
-0.25(-4.49%)
Feb 20, 2009
5.383
5.756
5.310
5.637
19,744,948
+0.11(+1.97%)
Feb 19, 2009
5.748
5.805
5.517
5.528
13,271,802
-0.08(-1.50%)
Feb 18, 2009
5.500
5.710
5.337
5.612
15,544,981
+0.16(+2.95%)
Feb 17, 2009
5.522
5.598
5.372
5.451
13,146,594
-0.37(-6.40%)
Feb 13, 2009
5.852
6.050
5.765
5.824
13,629,792
-0.18(-2.99%)
Feb 12, 2009
5.729
6.056
5.724
6.004
12,438,070
+0.04(+0.73%)
Feb 11, 2009
5.991
6.105
5.803
5.961
9,345,242
-0.08(-1.26%)
Feb 10, 2009
6.293
6.413
5.958
6.037
19,690,736
-0.32(-5.01%)
Feb 09, 2009
6.669
6.677
6.266
6.355
12,831,175
-0.42(-6.27%)
Feb 06, 2009
6.429
6.827
6.388
6.780
13,755,077
+0.41(+6.50%)
Feb 05, 2009
5.985
6.489
5.873
6.366
15,479,307
+0.35(+5.89%)
Feb 04, 2009
5.846
6.121
5.740
6.012
12,285,542
+0.18(+3.03%)
Feb 03, 2009
5.650
5.944
5.514
5.835
16,596,387
+0.26(+4.69%)
Feb 02, 2009
5.637
5.658
5.416
5.574
13,256,807
-0.37(-6.19%)
Jan 30, 2009
6.099
6.279
5.849
5.942
9,744,531
-0.08(-1.31%)
Jan 29, 2009
6.298
6.341
6.004
6.021
9,767,561
-0.41(-6.39%)
Jan 28, 2009
6.178
6.456
6.099
6.432
10,873,319
+0.49(+8.25%)
Jan 27, 2009
5.928
5.991
5.732
5.942
7,714,020
+0.12(+2.01%)
Jan 26, 2009
5.958
6.203
5.672
5.824
11,539,059
-0.16(-2.68%)
Jan 23, 2009
5.400
6.023
5.255
5.985
17,916,570
+0.39(+7.01%)
Jan 22, 2009
5.601
5.879
5.397
5.593
11,408,016
-0.17(-2.93%)
Jan 21, 2009
5.223
5.762
5.081
5.762
17,103,754
+0.65(+12.61%)
Jan 20, 2009
5.835
5.835
5.111
5.116
15,540,633
-0.65(-11.24%)
Jan 16, 2009
5.707
5.857
5.460
5.765
15,023,146
+0.22(+3.98%)
Jan 15, 2009
5.650
5.792
5.299
5.544
19,034,360
-0.11(-1.88%)
Jan 14, 2009
5.873
5.873
5.563
5.650
11,433,223
-0.38(-6.28%)
Jan 13, 2009
5.699
6.067
5.560
6.029
14,101,550
+0.30(+5.18%)
Jan 12, 2009
5.955
6.018
5.667
5.732
9,285,186
-0.26(-4.32%)
Jan 09, 2009
6.192
6.208
5.824
5.991
16,770,317
-0.12(-1.96%)
Jan 08, 2009
6.546
6.592
6.053
6.110
25,309,928
-0.49(-7.39%)
Jan 07, 2009
6.919
6.949
6.562
6.598
8,503,925
-0.43(-6.16%)
Jan 06, 2009
7.368
7.456
6.908
7.031
14,359,032
-0.25(-3.44%)
Jan 05, 2009
7.009
7.459
6.856
7.281
12,057,369
+0.17(+2.33%)
Jan 02, 2009
6.666
7.161
6.494
7.115
7,067,633
+0.39(+5.75%)
Dec 31, 2008
6.424
6.775
6.383
6.728
6,906,457
+0.29(+4.53%)
Dec 30, 2008
6.127
6.443
6.059
6.437
5,859,414
+0.33(+5.35%)
Dec 29, 2008
6.279
6.279
5.982
6.110
5,676,975
-0.23(-3.61%)
Dec 26, 2008
6.274
6.432
6.173
6.339
2,464,333
+0.02(+0.34%)
Dec 24, 2008
6.219
6.369
6.105
6.317
1,940,085
+0.05(+0.74%)
Dec 23, 2008
6.517
6.541
6.249
6.271
6,188,318
-0.15(-2.37%)
Dec 22, 2008
6.679
6.748
6.309
6.424
5,425,379
-0.26(-3.87%)
Dec 19, 2008
6.876
7.063
6.595
6.682
8,384,721
-0.13(-1.88%)
Dec 18, 2008
6.862
7.028
6.723
6.810
10,949,750
-0.02(-0.24%)
Dec 17, 2008
7.009
7.140
6.791
6.827
11,367,534
-0.32(-4.50%)
Dec 16, 2008
6.459
7.148
6.410
7.148
11,946,888
+0.80(+12.66%)
Dec 15, 2008
6.775
6.775
6.195
6.345
7,402,292
-0.37(-5.55%)
Dec 12, 2008
6.345
6.769
6.059
6.718
9,082,357
+0.24(+3.66%)
Dec 11, 2008
6.824
7.142
6.464
6.481
10,062,396
-0.44(-6.30%)
Dec 10, 2008
7.009
7.194
6.690
6.916
9,258,943
-0.00(-0.04%)
Dec 09, 2008
6.892
7.532
6.712
6.919
16,566,166
-0.02(-0.24%)
Dec 08, 2008
6.590
7.080
6.541
6.935
12,797,311
+0.58(+9.08%)
Dec 05, 2008
5.778
6.358
5.582
6.358
11,963,245
+0.44(+7.41%)
Dec 04, 2008
5.462
6.315
5.364
5.920
20,219,788
+0.35(+6.31%)
Dec 03, 2008
5.255
5.705
5.174
5.569
16,025,891
+0.12(+2.15%)
Dec 02, 2008
4.937
5.470
4.937
5.451
13,474,223
+0.33(+6.49%)
Dec 01, 2008
5.672
5.718
5.097
5.119
13,414,627
-0.74(-12.56%)
Nov 28, 2008
5.849
5.882
5.653
5.854
5,145,532
-0.02(-0.28%)
Nov 26, 2008
5.106
5.925
4.991
5.871
15,003,197
+0.66(+12.76%)
Nov 25, 2008
5.067
5.367
4.959
5.206
24,104,570
+0.07(+1.32%)
Nov 24, 2008
4.610
5.201
4.512
5.138
22,726,298
+0.55(+12.05%)
Nov 21, 2008
4.425
4.607
4.074
4.585
26,404,180
+0.29(+6.85%)
Nov 20, 2008
4.605
4.901
4.261
4.291
28,738,028
-0.35(-7.51%)
Nov 19, 2008
5.234
5.255
4.637
4.640
23,334,098
-0.71(-13.28%)
Nov 18, 2008
5.533
5.786
5.176
5.351
19,945,632
-0.24(-4.29%)
Nov 17, 2008
5.770
5.971
5.588
5.590
13,725,789
-0.37(-6.26%)
Nov 14, 2008
6.453
6.682
5.939
5.963
17,944,478
-0.63(-9.62%)
Nov 13, 2008
6.475
6.598
5.438
6.598
29,646,182
+0.19(+2.89%)
Nov 12, 2008
7.023
7.164
6.375
6.413
14,831,290
-0.75(-10.49%)
Nov 11, 2008
7.134
7.420
6.728
7.164
10,914,895
+0.04(+0.57%)
Nov 10, 2008
7.592
7.665
6.974
7.123
9,616,462
-0.32(-4.32%)
Nov 07, 2008
7.722
7.951
7.172
7.445
11,568,329
-0.33(-4.27%)
Nov 06, 2008
8.697
8.714
7.706
7.777
12,079,779
-1.05(-11.88%)
Nov 05, 2008
8.942
9.242
8.803
8.825
13,468,112
-0.24(-2.64%)
Nov 04, 2008
8.763
9.114
8.684
9.065
11,393,392
+0.52(+6.12%)
Nov 03, 2008
8.662
8.888
8.400
8.542
7,099,917
-0.30(-3.36%)
Oct 31, 2008
8.439
8.920
8.270
8.839
8,257,229
+0.31(+3.67%)
Oct 30, 2008
8.670
8.768
8.316
8.526
7,827,880
+0.20(+2.45%)
Oct 29, 2008
7.981
8.640
7.839
8.321
17,528,942
+0.34(+4.23%)
Oct 28, 2008
7.483
8.011
6.930
7.984
14,915,455
+0.75(+10.31%)
Oct 27, 2008
7.491
7.894
7.230
7.238
15,433,009
-0.52(-6.70%)
Oct 24, 2008
7.445
8.237
7.317
7.758
15,464,705
-0.44(-5.38%)
Oct 23, 2008
8.164
8.577
7.736
8.199
22,231,750
-0.16(-1.95%)
Oct 22, 2008
8.763
8.912
8.074
8.362
24,762,458
-0.65(-7.19%)
Oct 21, 2008
8.983
9.498
8.784
9.010
108,473,432
-0.10(-1.05%)
Oct 20, 2008
8.686
9.108
8.591
9.106
17,104,330
+0.67(+7.91%)
Oct 17, 2008
8.000
8.970
7.997
8.439
24,897,376
+0.79(+10.32%)
Oct 16, 2008
7.284
7.649
6.843
7.649
13,456,816
+0.36(+5.01%)
Oct 15, 2008
7.842
8.161
7.251
7.284
8,384,082
-0.97(-11.77%)
Oct 14, 2008
8.436
8.553
7.880
8.256
13,270,844
+0.08(+0.97%)
Oct 13, 2008
7.521
8.185
7.499
8.177
13,048,808
+1.13(+16.08%)
Oct 10, 2008
6.388
7.477
6.198
7.044
17,722,244
+0.30(+4.53%)
Oct 09, 2008
7.613
7.679
6.595
6.739
17,456,738
-0.61(-8.33%)
Oct 08, 2008
7.281
7.897
7.033
7.352
11,515,673
-0.16(-2.10%)
Oct 07, 2008
8.158
8.411
7.379
7.510
11,825,980
-0.51(-6.41%)
Oct 06, 2008
8.302
8.463
7.428
8.025
13,266,877
-0.53(-6.21%)
Oct 03, 2008
8.738
9.245
8.419
8.556
7,514,599
-0.02(-0.29%)
Oct 02, 2008
8.945
8.945
8.526
8.580
6,277,489
-0.28(-3.20%)
Oct 01, 2008
8.863
8.863
8.128
8.863
8,139,648
+0.54(+6.48%)
Sep 30, 2008
8.071
8.640
7.910
8.324
9,941,011
+0.43(+5.41%)
Sep 29, 2008
8.689
8.986
7.896
7.897
10,216,639
-0.98(-11.04%)
Sep 26, 2008
8.708
9.035
8.463
8.877
8,778,261
+0.11(+1.24%)
Sep 25, 2008
8.645
8.931
8.577
8.768
9,213,573
+0.23(+2.68%)
Sep 24, 2008
9.487
9.487
8.520
8.539
8,773,332
-0.45(-4.97%)
Sep 23, 2008
9.337
9.623
8.945
8.986
9,005,867
-0.21(-2.28%)
Sep 22, 2008
9.680
9.792
9.163
9.196
10,129,657
-1.37(-12.96%)
Sep 19, 2008
9.530
10.57
9.019
10.57
18,868,916
+1.57(+17.47%)
Sep 18, 2008
7.924
9.264
7.758
8.994
38,744,148
+1.16(+14.85%)
Sep 17, 2008
7.714
8.207
7.627
7.831
30,531,560
+0.07(+0.95%)
Sep 16, 2008
7.624
7.886
7.379
7.758
21,145,944
-0.07(-0.90%)
Sep 15, 2008
8.030
8.512
7.812
7.829
12,510,339
-0.68(-8.00%)
Sep 12, 2008
8.441
8.645
8.335
8.509
9,466,722
-0.01(-0.13%)
Sep 11, 2008
8.169
8.523
7.927
8.520
11,934,394
+0.13(+1.56%)
Sep 10, 2008
8.493
8.575
8.174
8.390
12,497,310
-0.05(-0.61%)
Sep 09, 2008
9.013
9.062
8.419
8.441
14,579,687
-0.65(-7.19%)
Sep 08, 2008
9.027
9.146
8.594
9.095
13,113,175
+0.32(+3.66%)
Sep 05, 2008
8.594
8.801
8.305
8.773
10,693,061
+0.15(+1.77%)
Sep 04, 2008
8.961
9.174
8.605
8.621
11,640,466
-0.46(-5.10%)
Sep 03, 2008
9.010
9.217
8.896
9.084
10,395,252
+0.04(+0.45%)
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.