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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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:
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
6.904
7.153
6.744
6.797
399,389
-0.17(-2.43%)
Aug 28, 2009
7.207
7.216
6.877
6.966
187,207
-0.13(-1.88%)
Aug 27, 2009
6.993
7.167
6.833
7.100
426,383
+0.10(+1.46%)
Aug 26, 2009
6.891
7.078
6.773
6.998
376,290
+0.08(+1.09%)
Aug 25, 2009
6.673
7.042
6.615
6.922
455,333
+0.31(+4.71%)
Aug 24, 2009
6.557
6.668
6.459
6.610
370,405
+0.09(+1.37%)
Aug 21, 2009
6.539
6.633
6.296
6.521
627,644
+0.04(+0.69%)
Aug 20, 2009
5.974
6.544
5.898
6.477
643,997
+0.50(+8.42%)
Aug 19, 2009
5.862
5.996
5.698
5.974
180,420
-0.01(-0.15%)
Aug 18, 2009
5.689
6.009
5.689
5.983
432,518
+0.43(+7.78%)
Aug 17, 2009
5.738
5.809
5.515
5.551
286,779
-0.34(-5.74%)
Aug 14, 2009
6.085
6.130
5.676
5.889
327,101
-0.22(-3.64%)
Aug 13, 2009
6.312
6.312
5.925
6.112
179,879
-0.13(-2.14%)
Aug 12, 2009
6.147
6.441
6.147
6.245
202,506
+0.10(+1.59%)
Aug 11, 2009
6.339
6.499
6.125
6.147
191,536
-0.25(-3.96%)
Aug 10, 2009
6.374
6.526
6.303
6.401
361,126
-0.05(-0.76%)
Aug 07, 2009
6.561
6.668
6.410
6.450
625,391
-0.01(-0.14%)
Aug 06, 2009
6.370
6.659
6.334
6.459
584,885
+0.11(+1.68%)
Aug 05, 2009
6.677
6.722
5.969
6.352
1,088,197
+0.10(+1.57%)
Aug 04, 2009
6.383
6.397
5.969
6.254
1,091,079
+0.18(+3.01%)
Aug 03, 2009
5.867
6.085
5.506
6.072
519,590
+0.28(+4.92%)
Jul 31, 2009
6.032
6.032
5.765
5.787
302,771
-0.26(-4.27%)
Jul 30, 2009
5.911
6.138
5.845
6.045
305,890
+0.25(+4.30%)
Jul 29, 2009
5.555
6.112
5.555
5.796
313,815
+0.20(+3.58%)
Jul 28, 2009
5.791
5.934
5.520
5.595
382,154
-0.23(-3.97%)
Jul 27, 2009
5.992
6.081
5.747
5.827
426,846
-0.18(-3.04%)
Jul 24, 2009
5.934
6.032
5.827
6.009
393,591
+0.03(+0.45%)
Jul 23, 2009
5.586
6.112
5.560
5.983
442,564
+0.37(+6.67%)
Jul 22, 2009
5.386
5.698
5.324
5.609
355,429
+0.17(+3.11%)
Jul 21, 2009
5.671
5.711
5.319
5.440
383,277
-0.17(-3.09%)
Jul 20, 2009
5.426
5.627
5.319
5.613
264,224
+0.24(+4.47%)
Jul 17, 2009
5.324
5.386
5.150
5.373
550,470
+0.06(+1.17%)
Jul 16, 2009
5.342
5.342
5.177
5.310
363,876
-0.04(-0.83%)
Jul 15, 2009
5.168
5.511
5.012
5.355
546,243
+0.25(+4.97%)
Jul 14, 2009
4.825
5.124
4.723
5.101
439,532
+0.28(+5.92%)
Jul 13, 2009
4.799
4.959
4.656
4.816
294,583
+0.01(+0.28%)
Jul 10, 2009
4.652
4.830
4.549
4.803
233,301
+0.13(+2.86%)
Jul 09, 2009
4.950
4.950
4.661
4.669
309,724
-0.21(-4.38%)
Jul 08, 2009
4.968
5.017
4.741
4.883
451,934
-0.04(-0.81%)
Jul 07, 2009
4.977
5.063
4.794
4.923
866,692
-0.06(-1.16%)
Jul 06, 2009
4.807
4.999
4.696
4.981
347,149
+0.12(+2.47%)
Jul 02, 2009
4.807
4.874
4.630
4.861
586,457
-0.06(-1.27%)
Jul 01, 2009
4.932
5.003
4.723
4.923
591,354
+0.00(+0.00%)
Jun 30, 2009
4.888
5.083
4.888
4.923
519,945
+0.03(+0.64%)
Jun 29, 2009
5.048
5.137
4.870
4.892
654,982
-0.05(-0.99%)
Jun 26, 2009
5.057
5.155
4.923
4.941
2,011,391
-0.14(-2.72%)
Jun 25, 2009
5.275
5.310
5.030
5.079
377,569
-0.02(-0.44%)
Jun 24, 2009
4.999
5.181
4.852
5.101
582,665
+0.17(+3.52%)
Jun 23, 2009
4.799
5.097
4.799
4.928
622,197
+0.11(+2.31%)
Jun 22, 2009
5.293
5.293
4.812
4.816
605,750
-0.56(-10.36%)
Jun 19, 2009
5.453
5.546
5.275
5.373
571,188
+0.04(+0.84%)
Jun 18, 2009
5.092
5.448
5.003
5.328
275,079
+0.21(+4.09%)
Jun 17, 2009
4.812
5.328
4.612
5.119
517,672
+0.33(+6.98%)
Jun 16, 2009
4.968
5.110
4.785
4.785
355,901
-0.12(-2.36%)
Jun 15, 2009
5.221
5.351
4.763
4.901
482,498
-0.40(-7.48%)
Jun 12, 2009
5.400
5.475
5.177
5.297
397,268
-0.09(-1.73%)
Jun 11, 2009
5.898
5.898
5.377
5.391
293,100
-0.50(-8.47%)
Jun 10, 2009
5.960
5.960
5.537
5.889
553,995
+0.03(+0.46%)
Jun 09, 2009
5.787
5.983
5.593
5.862
225,510
+0.06(+1.07%)
Jun 08, 2009
5.606
5.862
5.426
5.800
519,464
+0.23(+4.16%)
Jun 05, 2009
5.591
5.724
5.462
5.569
394,247
+0.06(+1.13%)
Jun 04, 2009
5.408
5.531
5.275
5.506
221,581
+0.16(+2.91%)
Jun 03, 2009
5.475
5.533
5.248
5.351
299,029
-0.17(-3.06%)
Jun 02, 2009
5.373
5.564
5.319
5.520
1,483,781
+0.10(+1.81%)
Jun 01, 2009
5.008
5.627
4.937
5.422
823,323
+0.59(+12.26%)
May 29, 2009
5.048
5.324
4.812
4.830
860,135
-0.17(-3.47%)
May 28, 2009
5.168
5.168
4.634
5.003
251,396
-0.14(-2.77%)
May 27, 2009
5.529
5.529
5.124
5.146
364,880
-0.32(-5.79%)
May 26, 2009
4.736
5.604
4.736
5.462
770,657
+0.65(+13.51%)
May 22, 2009
4.785
4.963
4.728
4.812
320,809
+0.05(+1.12%)
May 21, 2009
4.776
4.945
4.496
4.759
244,180
-0.12(-2.37%)
May 20, 2009
5.266
5.328
4.816
4.874
337,682
-0.36(-6.89%)
May 19, 2009
5.021
5.346
4.812
5.235
385,310
+0.14(+2.80%)
May 18, 2009
4.736
5.155
4.723
5.092
527,911
+0.51(+11.18%)
May 15, 2009
4.563
4.674
4.478
4.580
431,339
+0.06(+1.38%)
May 14, 2009
4.304
4.750
4.251
4.518
401,981
+0.25(+5.95%)
May 13, 2009
4.554
4.554
4.256
4.264
488,361
-0.39(-8.41%)
May 12, 2009
4.759
4.892
4.386
4.656
489,752
-0.05(-1.13%)
May 11, 2009
4.914
5.115
4.572
4.710
888,290
-0.40(-7.76%)
May 08, 2009
4.959
5.213
4.897
5.106
271,606
+0.25(+5.23%)
May 07, 2009
5.008
5.204
4.821
4.852
469,246
-0.07(-1.45%)
May 06, 2009
5.221
5.310
4.669
4.923
668,144
-0.24(-4.74%)
May 05, 2009
5.448
5.471
5.026
5.168
1,091,412
-0.31(-5.61%)
May 04, 2009
5.546
6.005
4.527
5.475
2,185,524
+0.55(+11.21%)
May 01, 2009
4.456
5.048
4.456
4.923
1,822,575
+1.26(+34.39%)
Apr 30, 2009
3.601
3.966
3.601
3.663
794,818
+0.06(+1.73%)
Apr 29, 2009
3.530
3.739
3.374
3.601
393,451
+0.12(+3.45%)
Apr 28, 2009
3.218
3.530
3.138
3.481
451,681
+0.20(+6.25%)
Apr 27, 2009
3.169
3.311
3.116
3.276
336,649
+0.02(+0.55%)
Apr 24, 2009
3.214
3.330
3.183
3.258
520,316
+0.07(+2.09%)
Apr 23, 2009
2.991
3.232
2.827
3.192
193,007
+0.21(+7.17%)
Apr 22, 2009
2.831
2.996
2.818
2.978
1,394,341
+0.08(+2.77%)
Apr 21, 2009
2.698
2.902
2.698
2.898
172,454
+0.18(+6.55%)
Apr 20, 2009
2.733
2.889
2.689
2.720
137,341
-0.09(-3.17%)
Apr 17, 2009
2.889
2.889
2.697
2.809
528,767
-0.06(-2.17%)
Apr 16, 2009
2.791
2.916
2.729
2.871
172,811
+0.09(+3.20%)
Apr 15, 2009
2.675
2.795
2.675
2.782
154,269
+0.08(+2.80%)
Apr 14, 2009
2.733
2.782
2.560
2.706
159,705
-0.09(-3.18%)
Apr 13, 2009
2.778
2.827
2.738
2.795
385,133
-0.07(-2.33%)
Apr 09, 2009
2.738
2.951
2.689
2.862
474,662
+0.21(+8.07%)
Apr 08, 2009
2.568
2.662
2.284
2.649
348,043
+0.08(+3.12%)
Apr 07, 2009
2.840
2.893
2.564
2.568
402,797
-0.34(-11.64%)
Apr 06, 2009
2.938
2.938
2.733
2.907
150,108
-0.07(-2.39%)
Apr 03, 2009
2.978
3.049
2.911
2.978
148,976
-0.02(-0.59%)
Apr 02, 2009
2.791
3.152
2.791
2.996
208,807
+0.30(+11.24%)
Apr 01, 2009
2.564
2.729
2.497
2.693
135,122
+0.08(+3.07%)
Mar 31, 2009
2.604
2.751
2.462
2.613
188,128
+0.06(+2.26%)
Mar 30, 2009
2.747
2.804
2.497
2.555
175,743
-0.59(-18.70%)
Mar 26, 2009
3.071
3.200
3.040
3.143
160,656
+0.13(+4.28%)
Mar 25, 2009
2.889
3.080
2.733
3.014
172,129
+0.15(+5.29%)
Mar 24, 2009
3.080
3.116
2.844
2.862
158,387
-0.28(-9.05%)
Mar 23, 2009
3.000
3.160
2.444
3.147
291,802
+0.45(+16.86%)
Mar 20, 2009
2.693
2.804
2.617
2.693
331,203
+0.11(+4.13%)
Mar 19, 2009
2.675
2.747
2.457
2.586
234,556
-0.30(-10.48%)
Mar 18, 2009
2.889
2.942
2.689
2.889
183,460
-0.01(-0.31%)
Mar 17, 2009
2.715
2.898
2.622
2.898
151,346
+0.16(+6.03%)
Mar 16, 2009
2.729
2.813
2.653
2.733
226,350
+0.03(+0.99%)
Mar 13, 2009
2.844
2.978
2.635
2.706
215,574
-0.08(-2.72%)
Mar 12, 2009
2.159
2.831
2.159
2.782
252,477
+0.62(+28.60%)
Mar 11, 2009
2.181
2.203
2.119
2.163
79,377
-0.00(-0.21%)
Mar 10, 2009
2.057
2.284
2.057
2.168
229,506
+0.18(+8.95%)
Mar 09, 2009
1.954
2.032
1.878
1.990
226,586
+0.00(+0.22%)
Mar 06, 2009
2.025
2.092
1.923
1.985
127,987
-0.02(-1.11%)
Mar 05, 2009
2.057
2.123
2.003
2.008
106,135
-0.12(-5.45%)
Mar 04, 2009
2.052
2.146
2.003
2.123
129,861
-0.02(-1.04%)
Mar 02, 2009
2.284
2.315
2.132
2.146
257,911
-0.19(-8.02%)
Feb 27, 2009
2.364
2.506
2.132
2.333
357,945
-0.08(-3.50%)
Feb 26, 2009
2.689
2.729
2.413
2.417
232,025
-0.25(-9.35%)
Feb 25, 2009
2.675
2.849
2.462
2.666
326,474
-0.02(-0.83%)
Feb 24, 2009
2.506
2.884
2.506
2.689
309,774
+0.22(+8.83%)
Feb 23, 2009
2.644
2.644
2.390
2.471
219,530
-0.15(-5.77%)
Feb 20, 2009
2.564
2.675
2.483
2.622
152,090
-0.01(-0.34%)
Feb 19, 2009
2.738
2.764
2.577
2.631
88,586
-0.08(-2.80%)
Feb 18, 2009
2.849
2.849
2.573
2.706
100,247
-0.10(-3.64%)
Feb 17, 2009
2.889
2.987
2.778
2.809
162,048
-0.22(-7.21%)
Feb 13, 2009
2.880
3.125
2.880
3.027
92,964
+0.14(+4.94%)
Feb 12, 2009
2.729
2.911
2.729
2.884
65,406
-0.03(-1.07%)
Feb 11, 2009
2.782
2.951
2.755
2.916
194,517
+0.16(+5.99%)
Feb 10, 2009
3.040
3.120
2.711
2.751
121,784
-0.30(-9.91%)
Feb 09, 2009
3.138
3.138
2.933
3.054
104,450
-0.12(-3.65%)
Feb 06, 2009
2.947
3.240
2.907
3.169
398,798
+0.21(+7.07%)
Feb 05, 2009
2.528
3.054
2.528
2.960
362,859
+0.42(+16.46%)
Feb 04, 2009
2.698
2.782
2.542
2.542
107,769
-0.15(-5.46%)
Feb 03, 2009
2.613
2.769
2.577
2.689
127,014
+0.10(+3.78%)
Feb 02, 2009
2.333
2.626
2.301
2.591
248,271
+0.25(+10.65%)
Jan 30, 2009
2.684
2.684
2.341
2.341
162,439
-0.27(-10.24%)
Jan 29, 2009
2.747
2.760
2.586
2.608
136,892
-0.17(-6.09%)
Jan 28, 2009
2.640
2.893
2.568
2.778
145,732
+0.18(+7.03%)
Jan 27, 2009
2.760
2.840
2.466
2.595
246,124
-0.16(-5.82%)
Jan 26, 2009
2.782
2.827
2.564
2.755
198,931
+0.14(+5.45%)
Jan 23, 2009
2.573
2.773
2.497
2.613
190,943
-0.01(-0.51%)
Jan 22, 2009
2.640
2.791
2.515
2.626
118,307
-0.07(-2.64%)
Jan 21, 2009
2.689
2.778
2.608
2.698
148,790
+0.04(+1.68%)
Jan 20, 2009
2.974
2.996
2.653
2.653
232,530
-0.38(-12.48%)
Jan 16, 2009
3.005
3.054
2.724
3.031
363,407
+0.05(+1.64%)
Jan 15, 2009
2.782
3.005
2.684
2.982
348,077
+0.20(+7.37%)
Jan 14, 2009
3.014
3.031
2.698
2.778
355,535
-0.35(-11.11%)
Jan 13, 2009
3.152
3.396
3.036
3.125
270,002
-0.03(-0.85%)
Jan 12, 2009
3.063
3.236
3.063
3.152
272,147
+0.08(+2.46%)
Jan 09, 2009
3.276
3.334
3.054
3.076
465,375
-0.23(-6.87%)
Jan 08, 2009
3.067
3.330
2.858
3.303
488,568
+0.53(+19.29%)
Jan 07, 2009
3.005
3.098
2.747
2.769
325,838
-0.29(-9.46%)
Jan 06, 2009
2.747
3.120
2.693
3.058
294,837
+0.31(+11.16%)
Jan 05, 2009
2.577
2.755
2.373
2.751
217,717
+0.19(+7.48%)
Jan 02, 2009
2.319
2.644
2.319
2.560
185,691
+0.24(+10.36%)
Dec 31, 2008
2.190
2.373
2.190
2.319
242,985
+0.14(+6.33%)
Dec 30, 2008
2.239
2.315
2.043
2.181
501,218
-0.04(-1.61%)
Dec 29, 2008
2.368
2.444
2.195
2.217
172,133
-0.16(-6.57%)
Dec 26, 2008
2.381
2.457
2.328
2.373
236,158
+0.00(+0.00%)
Dec 24, 2008
2.221
2.457
2.221
2.373
166,330
+0.16(+7.03%)
Dec 23, 2008
2.417
2.426
2.208
2.217
151,640
-0.18(-7.44%)
Dec 22, 2008
2.657
2.657
2.275
2.395
224,063
-0.26(-9.88%)
Dec 19, 2008
2.341
2.662
2.243
2.657
1,051,267
+0.39(+17.06%)
Dec 18, 2008
2.252
2.439
2.252
2.270
229,390
+0.05(+2.20%)
Dec 17, 2008
2.097
2.230
2.079
2.221
283,748
+0.09(+4.18%)
Dec 16, 2008
2.070
2.190
1.976
2.132
485,093
+0.11(+5.51%)
Dec 15, 2008
2.123
2.159
1.923
2.021
292,909
-0.09(-4.42%)
Dec 12, 2008
1.821
2.119
1.812
2.114
453,175
+0.23(+12.03%)
Dec 11, 2008
1.985
2.088
1.807
1.887
491,388
-0.12(-6.19%)
Dec 10, 2008
1.999
2.146
1.861
2.012
277,083
+0.04(+2.03%)
Dec 09, 2008
2.132
2.252
1.914
1.972
336,808
-0.20(-9.22%)
Dec 08, 2008
2.003
2.266
2.003
2.172
215,695
+0.19(+9.66%)
Dec 05, 2008
1.856
1.981
1.781
1.981
422,314
+0.10(+5.20%)
Dec 04, 2008
1.803
1.990
1.749
1.883
376,382
+0.08(+4.19%)
Dec 03, 2008
1.830
1.963
1.598
1.807
431,833
+0.12(+7.12%)
Dec 02, 2008
1.513
1.692
1.491
1.687
1,356,775
+0.21(+14.50%)
Dec 01, 2008
1.643
1.723
1.464
1.473
303,481
-0.21(-12.67%)
Nov 28, 2008
1.776
1.776
1.611
1.687
352,832
+0.03(+1.61%)
Nov 26, 2008
1.576
1.718
1.473
1.660
1,046,023
+0.11(+7.18%)
Nov 25, 2008
1.518
1.554
1.460
1.549
254,995
+0.06(+4.19%)
Nov 24, 2008
1.545
1.554
1.429
1.487
581,596
+0.02(+1.21%)
Nov 21, 2008
1.505
1.505
1.344
1.469
687,806
+0.00(+0.00%)
Nov 20, 2008
1.660
1.669
1.451
1.469
730,307
-0.18(-10.81%)
Nov 19, 2008
1.745
1.821
1.647
1.647
521,062
-0.09(-5.37%)
Nov 18, 2008
1.727
1.763
1.678
1.740
350,611
+0.04(+2.09%)
Nov 17, 2008
1.709
1.765
1.675
1.705
835,744
-0.02(-1.03%)
Nov 14, 2008
1.732
1.792
1.678
1.723
717,208
-0.01(-0.77%)
Nov 13, 2008
1.727
1.781
1.674
1.736
1,501,703
-0.02(-1.02%)
Nov 12, 2008
1.745
1.794
1.732
1.754
510,015
-0.03(-1.50%)
Nov 11, 2008
1.772
1.887
1.714
1.781
359,970
-0.00(-0.25%)
Nov 10, 2008
1.972
1.979
1.763
1.785
356,166
-0.12(-6.31%)
Nov 07, 2008
1.923
1.923
1.812
1.905
351,255
+0.03(+1.66%)
Nov 06, 2008
1.945
1.963
1.821
1.874
1,636,653
-0.08(-4.32%)
Nov 05, 2008
2.457
2.493
1.927
1.959
620,642
-0.54(-21.71%)
Nov 04, 2008
2.791
2.791
2.457
2.502
368,596
-0.18(-6.80%)
Nov 03, 2008
2.675
2.831
2.475
2.684
350,768
-0.11(-3.98%)
Oct 31, 2008
2.484
2.795
2.150
2.795
429,368
+0.31(+12.34%)
Oct 30, 2008
2.279
2.502
2.208
2.488
357,303
+0.28(+12.48%)
Oct 29, 2008
1.821
2.471
1.754
2.212
556,269
+0.41(+22.41%)
Oct 28, 2008
1.932
1.981
1.576
1.807
1,357,125
-0.03(-1.69%)
Oct 27, 2008
2.212
2.373
1.834
1.838
571,819
-0.43(-19.02%)
Oct 24, 2008
2.795
2.844
2.030
2.270
966,691
-0.39(-14.72%)
Oct 23, 2008
2.800
2.817
2.564
2.662
546,786
-0.11(-3.86%)
Oct 22, 2008
2.804
2.876
2.711
2.769
212,920
-0.08(-2.96%)
Oct 21, 2008
2.809
2.958
2.800
2.853
295,005
-0.02(-0.77%)
Oct 20, 2008
3.054
3.396
2.791
2.876
414,018
-0.11(-3.58%)
Oct 17, 2008
3.005
3.423
2.942
2.982
323,758
-0.16(-5.23%)
Oct 16, 2008
3.138
3.472
3.049
3.147
390,048
+0.04(+1.43%)
Oct 15, 2008
3.379
3.459
3.094
3.103
156,270
-0.29(-8.53%)
Oct 14, 2008
3.485
3.508
3.223
3.392
174,083
-0.09(-2.68%)
Oct 13, 2008
3.512
3.548
3.330
3.485
311,057
+0.18(+5.53%)
Oct 10, 2008
3.125
3.468
2.862
3.303
1,163,154
+0.08(+2.63%)
Oct 09, 2008
3.503
3.577
3.174
3.218
291,566
-0.24(-6.95%)
Oct 08, 2008
3.548
3.850
3.410
3.459
448,785
-0.13(-3.60%)
Oct 07, 2008
4.064
4.135
3.570
3.588
338,237
-0.40(-9.94%)
Oct 06, 2008
3.993
4.238
3.672
3.984
454,437
-0.11(-2.61%)
Oct 03, 2008
4.447
4.518
4.042
4.091
290,524
-0.25(-5.74%)
Oct 02, 2008
4.585
4.727
4.322
4.340
164,167
-0.29(-6.34%)
Oct 01, 2008
4.536
4.714
4.376
4.634
159,344
+0.04(+0.87%)
Sep 30, 2008
4.483
4.625
4.300
4.594
236,531
+0.19(+4.24%)
Sep 29, 2008
4.496
4.656
4.362
4.407
352,012
-0.23(-4.90%)
Sep 26, 2008
4.532
4.763
4.532
4.634
190,878
+0.01(+0.19%)
Sep 25, 2008
4.621
4.776
4.567
4.625
148,293
+0.04(+0.87%)
Sep 24, 2008
4.669
4.692
4.474
4.585
236,417
-0.01(-0.19%)
Sep 23, 2008
4.509
4.656
4.474
4.594
287,457
+0.13(+2.89%)
Sep 22, 2008
4.687
4.812
4.411
4.465
673,451
-0.25(-5.38%)
Sep 19, 2008
4.897
4.923
4.563
4.718
1,094,950
+0.00(+0.00%)
Sep 18, 2008
4.625
4.816
4.398
4.718
961,742
+0.19(+4.23%)
Sep 17, 2008
4.300
4.661
4.184
4.527
753,765
-0.33(-6.78%)
Sep 16, 2008
4.576
4.963
4.478
4.856
523,804
+0.17(+3.61%)
Sep 15, 2008
4.683
4.772
4.603
4.687
285,844
-0.08(-1.59%)
Sep 12, 2008
4.687
4.763
4.558
4.763
293,448
+0.00(+0.00%)
Sep 11, 2008
4.523
4.772
4.518
4.763
459,211
+0.13(+2.79%)
Sep 10, 2008
4.710
4.710
4.496
4.634
306,743
+0.04(+0.77%)
Sep 09, 2008
4.465
4.834
4.465
4.598
500,423
+0.09(+1.97%)
Sep 08, 2008
4.367
4.536
4.273
4.509
501,739
+0.22(+5.08%)
Sep 05, 2008
3.957
4.327
3.922
4.291
291,557
+0.29(+7.35%)
Sep 04, 2008
4.077
4.180
3.939
3.997
437,485
-0.13(-3.23%)
Sep 03, 2008
4.028
4.215
3.975
4.131
351,354
+0.10(+2.43%)
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.