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
Forward Inds Inc
(NQ:
FORD
)
0.5319
+0.0084 (+1.60%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 7, 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, 2007
2.770
2.774
2.730
2.750
15,841
+0.00(+0.00%)
Aug 30, 2007
2.740
2.760
2.730
2.750
25,313
+0.02(+0.73%)
Aug 29, 2007
2.720
2.800
2.720
2.730
58,515
+0.01(+0.37%)
Aug 28, 2007
2.780
2.830
2.720
2.720
44,423
-0.02(-0.73%)
Aug 27, 2007
2.730
2.840
2.720
2.740
20,072
+0.01(+0.37%)
Aug 24, 2007
2.830
2.840
2.700
2.730
47,421
-0.10(-3.53%)
Aug 23, 2007
2.800
2.880
2.800
2.830
25,292
+0.03(+1.07%)
Aug 22, 2007
2.920
2.930
2.790
2.800
52,845
-0.13(-4.44%)
Aug 21, 2007
2.790
3.000
2.790
2.930
38,820
+0.12(+4.27%)
Aug 20, 2007
2.810
2.830
2.780
2.810
21,041
+0.00(+0.00%)
Aug 17, 2007
2.780
2.850
2.750
2.810
27,868
+0.05(+1.81%)
Aug 16, 2007
2.800
2.840
2.750
2.760
41,175
-0.04(-1.43%)
Aug 15, 2007
2.820
2.880
2.800
2.800
18,792
-0.02(-0.71%)
Aug 14, 2007
2.870
2.880
2.810
2.820
40,445
-0.02(-0.70%)
Aug 13, 2007
2.850
2.900
2.790
2.840
128,698
-0.01(-0.35%)
Aug 10, 2007
2.800
2.890
2.760
2.850
80,365
+0.03(+1.06%)
Aug 09, 2007
2.800
2.880
2.800
2.820
23,893
-0.03(-1.05%)
Aug 08, 2007
2.940
2.960
2.780
2.850
98,513
-0.11(-3.72%)
Aug 07, 2007
2.770
3.140
2.770
2.960
335,748
+0.19(+6.86%)
Aug 06, 2007
2.780
2.850
2.750
2.770
82,750
-0.08(-2.81%)
Aug 03, 2007
2.820
2.930
2.760
2.850
93,035
+0.03(+1.06%)
Aug 02, 2007
2.970
2.970
2.610
2.820
218,210
-0.38(-11.88%)
Aug 01, 2007
3.180
3.240
3.140
3.200
32,890
-0.01(-0.31%)
Jul 31, 2007
3.240
3.250
3.110
3.210
54,250
+0.05(+1.58%)
Jul 30, 2007
3.220
3.320
3.150
3.160
74,882
-0.09(-2.77%)
Jul 27, 2007
3.300
3.340
3.230
3.250
56,190
-0.03(-0.91%)
Jul 26, 2007
3.270
3.330
3.210
3.280
48,987
-0.04(-1.20%)
Jul 25, 2007
3.310
3.350
3.250
3.320
93,232
+0.05(+1.53%)
Jul 24, 2007
3.290
3.370
3.250
3.270
39,265
-0.04(-1.21%)
Jul 23, 2007
3.270
3.360
3.270
3.310
31,725
+0.04(+1.22%)
Jul 20, 2007
3.270
3.330
3.270
3.270
33,918
-0.03(-0.91%)
Jul 19, 2007
3.300
3.330
3.270
3.300
54,604
+0.00(+0.00%)
Jul 18, 2007
3.290
3.340
3.290
3.300
46,145
-0.03(-0.90%)
Jul 17, 2007
3.250
3.350
3.250
3.330
26,874
+0.06(+1.83%)
Jul 16, 2007
3.300
3.350
3.270
3.270
82,740
-0.03(-0.91%)
Jul 13, 2007
3.380
3.380
3.270
3.300
46,709
-0.05(-1.49%)
Jul 12, 2007
3.310
3.360
3.310
3.350
29,112
+0.01(+0.30%)
Jul 11, 2007
3.240
3.340
3.240
3.340
42,445
+0.07(+2.14%)
Jul 10, 2007
3.300
3.320
3.250
3.270
57,934
-0.02(-0.61%)
Jul 09, 2007
3.330
3.350
3.290
3.290
35,153
-0.07(-2.08%)
Jul 06, 2007
3.340
3.370
3.300
3.360
29,700
+0.06(+1.82%)
Jul 05, 2007
3.270
3.330
3.270
3.300
59,166
+0.03(+0.92%)
Jul 03, 2007
3.330
3.390
3.260
3.270
47,452
-0.08(-2.39%)
Jul 02, 2007
3.320
3.460
3.320
3.350
69,164
+0.03(+0.90%)
Jun 29, 2007
3.350
3.350
3.250
3.320
159,141
-0.03(-0.90%)
Jun 28, 2007
3.340
3.410
3.330
3.350
53,904
-0.02(-0.59%)
Jun 27, 2007
3.350
3.400
3.324
3.370
63,736
+0.02(+0.60%)
Jun 26, 2007
3.560
3.560
3.340
3.350
78,736
-0.05(-1.47%)
Jun 25, 2007
3.370
3.750
3.370
3.400
196,949
+0.03(+0.89%)
Jun 22, 2007
3.350
3.470
3.350
3.370
57,948
+0.00(+0.00%)
Jun 21, 2007
3.430
3.440
3.360
3.370
22,658
-0.08(-2.32%)
Jun 20, 2007
3.350
3.510
3.350
3.450
22,100
+0.07(+2.07%)
Jun 19, 2007
3.450
3.450
3.310
3.380
47,300
-0.07(-2.03%)
Jun 18, 2007
3.440
3.550
3.440
3.450
75,900
+0.01(+0.29%)
Jun 15, 2007
3.380
3.440
3.340
3.440
74,300
+0.09(+2.69%)
Jun 14, 2007
3.330
3.420
3.310
3.350
86,900
+0.03(+0.90%)
Jun 13, 2007
3.320
3.450
3.300
3.320
102,500
+0.00(+0.00%)
Jun 12, 2007
3.500
3.500
3.300
3.320
168,000
-0.18(-5.14%)
Jun 11, 2007
3.720
4.000
3.500
3.500
1,062,154
-0.12(-3.31%)
Jun 08, 2007
3.210
3.690
3.210
3.620
521,533
+0.38(+11.73%)
Jun 07, 2007
3.310
3.330
3.210
3.240
82,846
-0.04(-1.22%)
Jun 06, 2007
3.260
3.330
3.260
3.280
47,617
-0.01(-0.30%)
Jun 05, 2007
3.310
3.410
3.260
3.290
123,347
+0.00(+0.00%)
Jun 04, 2007
3.300
3.350
3.270
3.290
109,507
-0.01(-0.30%)
Jun 01, 2007
3.280
3.320
3.250
3.300
48,971
+0.01(+0.30%)
May 31, 2007
3.310
3.350
3.280
3.290
51,783
-0.02(-0.60%)
May 30, 2007
3.290
3.380
3.290
3.310
25,894
+0.00(+0.00%)
May 29, 2007
3.290
3.460
3.290
3.310
129,240
-0.01(-0.27%)
May 25, 2007
3.320
3.330
3.260
3.319
50,373
+0.02(+0.58%)
May 24, 2007
3.280
3.340
3.260
3.300
47,245
+0.01(+0.30%)
May 23, 2007
3.300
3.400
3.290
3.290
80,034
-0.07(-2.08%)
May 22, 2007
3.370
3.410
3.350
3.360
65,748
-0.04(-1.18%)
May 21, 2007
3.390
3.460
3.360
3.400
60,775
-0.02(-0.58%)
May 18, 2007
3.370
3.440
3.350
3.420
71,724
+0.03(+0.88%)
May 17, 2007
3.460
3.460
3.330
3.390
88,134
-0.04(-1.17%)
May 16, 2007
3.410
3.490
3.330
3.430
92,788
+0.06(+1.78%)
May 15, 2007
3.400
3.440
3.330
3.370
163,675
-0.04(-1.17%)
May 14, 2007
3.450
3.510
3.400
3.410
49,058
-0.07(-2.01%)
May 11, 2007
3.450
4.250
3.390
3.480
58,591
+0.04(+1.16%)
May 10, 2007
3.470
3.560
3.330
3.440
73,081
+0.00(+0.00%)
May 09, 2007
3.410
3.580
3.380
3.440
119,152
+0.02(+0.58%)
May 08, 2007
3.360
3.770
3.300
3.420
299,625
+0.01(+0.29%)
May 07, 2007
3.390
3.480
3.370
3.410
87,891
-0.08(-2.29%)
May 04, 2007
3.460
3.500
3.370
3.490
90,309
+0.04(+1.16%)
May 03, 2007
3.430
3.490
3.400
3.450
107,102
+0.04(+1.17%)
May 02, 2007
3.750
3.750
3.260
3.410
456,121
-0.59(-14.75%)
May 01, 2007
4.080
4.100
4.000
4.000
86,121
-0.08(-1.96%)
Apr 30, 2007
4.110
4.160
4.080
4.080
76,648
+0.01(+0.25%)
Apr 27, 2007
4.110
4.110
4.060
4.070
58,854
-0.03(-0.73%)
Apr 26, 2007
4.140
4.170
4.070
4.100
68,865
-0.01(-0.24%)
Apr 25, 2007
4.110
4.140
4.070
4.110
50,628
-0.03(-0.72%)
Apr 24, 2007
4.090
4.160
4.050
4.140
85,839
+0.04(+0.98%)
Apr 23, 2007
4.160
4.200
4.060
4.100
92,555
-0.07(-1.68%)
Apr 20, 2007
4.150
4.200
4.120
4.170
28,880
+0.03(+0.72%)
Apr 19, 2007
4.180
4.240
4.120
4.140
40,053
-0.07(-1.66%)
Apr 18, 2007
4.160
4.220
4.160
4.210
53,228
+0.07(+1.72%)
Apr 17, 2007
4.200
4.210
4.130
4.139
61,334
-0.06(-1.45%)
Apr 16, 2007
4.210
4.220
4.070
4.200
136,601
-0.03(-0.71%)
Apr 13, 2007
4.200
4.250
4.180
4.230
76,961
+0.03(+0.71%)
Apr 12, 2007
4.200
4.210
4.120
4.200
59,575
+0.02(+0.48%)
Apr 11, 2007
4.200
4.250
4.150
4.180
49,924
+0.00(+0.00%)
Apr 10, 2007
4.220
4.220
4.110
4.180
59,586
-0.02(-0.48%)
Apr 09, 2007
4.130
4.220
4.060
4.200
86,344
+0.04(+0.96%)
Apr 05, 2007
4.160
4.200
4.120
4.160
93,490
+0.08(+1.96%)
Apr 04, 2007
4.090
4.130
4.060
4.080
55,287
-0.04(-0.97%)
Apr 03, 2007
4.130
4.180
4.080
4.120
62,420
-0.03(-0.72%)
Apr 02, 2007
4.140
4.180
4.130
4.150
45,564
-0.01(-0.24%)
Mar 30, 2007
4.220
4.220
4.070
4.160
68,169
-0.02(-0.48%)
Mar 29, 2007
4.200
4.200
4.060
4.180
86,263
-0.02(-0.48%)
Mar 28, 2007
4.240
4.240
4.130
4.200
65,958
+0.00(+0.05%)
Mar 27, 2007
4.170
4.260
4.170
4.198
51,262
-0.01(-0.29%)
Mar 26, 2007
4.150
4.250
4.150
4.210
63,257
+0.03(+0.74%)
Mar 23, 2007
4.190
4.247
4.160
4.179
94,428
-0.04(-0.97%)
Mar 22, 2007
4.290
4.350
4.180
4.220
90,864
-0.09(-2.09%)
Mar 21, 2007
4.260
4.330
4.220
4.310
80,840
+0.08(+1.94%)
Mar 20, 2007
4.170
4.290
4.170
4.228
82,858
+0.03(+0.67%)
Mar 19, 2007
4.210
4.230
4.160
4.200
66,603
-0.03(-0.71%)
Mar 16, 2007
4.300
4.300
4.130
4.230
102,795
-0.04(-0.94%)
Mar 15, 2007
4.210
4.300
4.170
4.270
85,608
+0.03(+0.78%)
Mar 14, 2007
4.280
4.280
4.130
4.237
66,525
-0.02(-0.54%)
Mar 13, 2007
4.227
4.340
4.180
4.260
89,270
+0.03(+0.78%)
Mar 12, 2007
4.270
4.287
4.180
4.227
47,290
-0.01(-0.31%)
Mar 09, 2007
4.250
4.360
4.220
4.240
53,030
-0.03(-0.70%)
Mar 08, 2007
4.270
4.400
4.270
4.270
70,386
+0.00(+0.00%)
Mar 07, 2007
4.200
4.320
4.200
4.270
59,827
+0.06(+1.43%)
Mar 06, 2007
4.230
4.300
4.200
4.210
50,154
-0.03(-0.71%)
Mar 05, 2007
4.310
4.310
4.150
4.240
140,291
-0.12(-2.75%)
Mar 02, 2007
4.220
4.380
4.170
4.360
106,056
+0.10(+2.35%)
Mar 01, 2007
4.260
4.420
4.120
4.260
159,347
+0.00(+0.00%)
Feb 28, 2007
4.240
4.360
4.240
4.260
75,101
-0.02(-0.42%)
Feb 27, 2007
4.360
4.400
4.230
4.278
146,313
-0.15(-3.43%)
Feb 26, 2007
4.420
4.480
4.410
4.430
71,148
-0.02(-0.45%)
Feb 23, 2007
4.490
4.560
4.400
4.450
82,751
-0.06(-1.33%)
Feb 22, 2007
4.530
4.600
4.470
4.510
96,700
-0.05(-1.10%)
Feb 21, 2007
4.520
4.630
4.520
4.560
71,309
+0.00(+0.00%)
Feb 20, 2007
4.420
4.640
4.380
4.560
130,166
+0.09(+2.01%)
Feb 16, 2007
4.470
4.560
4.370
4.470
94,575
+0.03(+0.68%)
Feb 15, 2007
4.440
4.800
4.400
4.440
876,056
+0.07(+1.60%)
Feb 14, 2007
4.280
4.450
4.260
4.370
126,485
+0.08(+1.86%)
Feb 13, 2007
4.360
4.402
4.280
4.290
70,026
-0.07(-1.60%)
Feb 12, 2007
4.330
4.430
4.290
4.360
126,494
+0.05(+1.16%)
Feb 09, 2007
4.490
4.590
4.300
4.310
165,754
-0.21(-4.65%)
Feb 08, 2007
4.290
4.800
4.250
4.520
637,481
+0.19(+4.39%)
Feb 07, 2007
4.470
4.490
4.260
4.330
147,079
-0.06(-1.37%)
Feb 06, 2007
4.240
4.520
4.210
4.390
341,534
+0.13(+3.05%)
Feb 05, 2007
4.250
4.280
4.200
4.260
51,478
+0.06(+1.43%)
Feb 02, 2007
4.220
4.280
4.180
4.200
90,871
-0.03(-0.71%)
Feb 01, 2007
4.250
4.300
4.200
4.230
65,305
-0.03(-0.70%)
Jan 31, 2007
4.190
4.310
4.190
4.260
97,297
+0.06(+1.43%)
Jan 30, 2007
4.190
4.277
4.180
4.200
139,743
-0.04(-0.94%)
Jan 29, 2007
4.240
4.380
4.230
4.240
132,181
-0.01(-0.24%)
Jan 26, 2007
4.250
4.310
4.200
4.250
94,360
+0.00(+0.00%)
Jan 25, 2007
4.310
4.350
4.250
4.250
90,269
-0.07(-1.62%)
Jan 24, 2007
4.240
4.420
4.240
4.320
144,957
+0.09(+2.13%)
Jan 23, 2007
4.310
4.340
4.220
4.230
101,995
-0.11(-2.53%)
Jan 22, 2007
4.360
4.370
4.270
4.340
58,405
-0.02(-0.46%)
Jan 19, 2007
4.350
4.390
4.300
4.360
96,277
+0.02(+0.46%)
Jan 18, 2007
4.500
4.520
4.310
4.340
140,736
-0.12(-2.69%)
Jan 17, 2007
4.540
4.620
4.460
4.460
132,096
-0.11(-2.41%)
Jan 16, 2007
4.500
4.620
4.500
4.570
134,779
+0.08(+1.78%)
Jan 12, 2007
4.510
4.630
4.440
4.490
148,117
-0.05(-1.10%)
Jan 11, 2007
4.620
4.720
4.490
4.540
248,006
-0.02(-0.44%)
Jan 10, 2007
4.670
4.870
4.480
4.560
613,244
-0.17(-3.59%)
Jan 09, 2007
4.350
5.300
4.240
4.730
2,278,280
+0.36(+8.24%)
Jan 08, 2007
4.350
4.490
4.240
4.370
172,548
+0.02(+0.46%)
Jan 05, 2007
4.350
4.420
4.220
4.350
179,928
+0.01(+0.23%)
Jan 04, 2007
4.280
4.370
4.220
4.340
92,269
+0.03(+0.70%)
Jan 03, 2007
4.260
4.376
4.170
4.310
205,013
+0.12(+2.86%)
Dec 29, 2006
4.210
4.310
4.160
4.190
328,176
-0.05(-1.18%)
Dec 28, 2006
4.370
4.390
4.220
4.240
198,541
-0.13(-2.97%)
Dec 27, 2006
4.340
4.650
4.340
4.370
391,431
+0.01(+0.23%)
Dec 26, 2006
4.380
4.440
4.300
4.360
165,406
-0.07(-1.58%)
Dec 22, 2006
4.500
4.590
4.400
4.430
107,234
-0.06(-1.34%)
Dec 21, 2006
4.390
4.680
4.310
4.490
507,842
+0.10(+2.28%)
Dec 20, 2006
4.190
4.720
4.180
4.390
891,969
+0.17(+4.08%)
Dec 19, 2006
4.190
4.310
4.175
4.218
75,982
-0.01(-0.28%)
Dec 18, 2006
4.150
4.380
4.100
4.230
219,606
+0.12(+2.92%)
Dec 15, 2006
4.190
4.210
4.100
4.110
265,578
-0.10(-2.38%)
Dec 14, 2006
4.230
4.340
4.170
4.210
121,443
-0.05(-1.17%)
Dec 13, 2006
4.390
4.430
4.210
4.260
99,594
-0.14(-3.18%)
Dec 12, 2006
4.380
4.400
4.300
4.400
89,309
-0.01(-0.23%)
Dec 11, 2006
4.450
4.600
4.400
4.410
143,926
-0.04(-0.90%)
Dec 08, 2006
4.350
4.460
4.320
4.450
125,460
+0.12(+2.77%)
Dec 07, 2006
4.350
4.420
4.310
4.330
160,205
-0.02(-0.46%)
Dec 06, 2006
4.360
4.450
4.300
4.350
122,038
-0.02(-0.46%)
Dec 05, 2006
4.440
4.450
4.350
4.370
124,690
-0.08(-1.80%)
Dec 04, 2006
4.370
4.720
4.350
4.450
333,207
+0.06(+1.37%)
Dec 01, 2006
4.530
4.560
4.390
4.390
133,522
-0.16(-3.52%)
Nov 30, 2006
4.680
4.780
4.540
4.550
114,300
-0.09(-1.94%)
Nov 29, 2006
4.630
4.800
4.608
4.640
140,441
+0.03(+0.65%)
Nov 28, 2006
4.690
4.760
4.500
4.610
182,229
-0.12(-2.45%)
Nov 27, 2006
4.850
4.950
4.630
4.726
237,267
-0.11(-2.36%)
Nov 24, 2006
4.820
4.920
4.820
4.840
75,924
+0.02(+0.41%)
Nov 22, 2006
4.910
4.960
4.820
4.820
129,877
-0.12(-2.43%)
Nov 21, 2006
4.940
5.100
4.879
4.940
221,710
-0.14(-2.74%)
Nov 20, 2006
5.100
5.130
5.000
5.079
94,396
+0.04(+0.77%)
Nov 17, 2006
4.980
5.140
4.900
5.040
219,330
-0.02(-0.40%)
Nov 16, 2006
5.202
5.220
5.050
5.060
245,766
-0.09(-1.75%)
Nov 15, 2006
5.190
5.460
5.120
5.150
428,482
-0.04(-0.77%)
Nov 14, 2006
5.060
5.440
5.060
5.190
488,198
+0.13(+2.57%)
Nov 13, 2006
5.150
5.150
5.030
5.060
119,285
-0.02(-0.33%)
Nov 10, 2006
5.060
5.100
5.020
5.077
71,564
+0.03(+0.53%)
Nov 09, 2006
5.060
5.220
4.950
5.050
232,066
-0.02(-0.39%)
Nov 08, 2006
5.160
5.230
5.070
5.070
175,732
-0.15(-2.87%)
Nov 07, 2006
5.140
5.240
5.140
5.220
104,100
+0.08(+1.56%)
Nov 06, 2006
5.220
5.270
5.120
5.140
106,297
+0.00(+0.00%)
Nov 03, 2006
5.230
5.230
5.100
5.140
112,865
+0.01(+0.19%)
Nov 02, 2006
5.190
5.230
5.110
5.130
145,782
-0.06(-1.16%)
Nov 01, 2006
5.360
5.380
5.130
5.190
290,488
-0.18(-3.35%)
Oct 31, 2006
5.290
5.550
5.290
5.370
202,367
-0.03(-0.56%)
Oct 30, 2006
5.500
5.640
5.360
5.400
292,426
+0.06(+1.12%)
Oct 27, 2006
5.400
5.500
5.260
5.340
186,796
-0.02(-0.39%)
Oct 26, 2006
5.480
5.670
5.350
5.361
295,088
-0.02(-0.35%)
Oct 25, 2006
5.200
5.550
5.160
5.380
614,474
+0.16(+3.07%)
Oct 24, 2006
5.400
5.530
5.220
5.220
464,373
-0.18(-3.33%)
Oct 23, 2006
5.740
5.890
5.360
5.400
699,544
-0.38(-6.57%)
Oct 20, 2006
5.460
6.090
5.340
5.780
2,238,521
+0.38(+7.04%)
Oct 19, 2006
5.050
5.611
5.050
5.400
1,005,887
+0.33(+6.51%)
Oct 18, 2006
5.130
5.180
5.040
5.070
132,698
-0.07(-1.36%)
Oct 17, 2006
5.170
5.200
5.030
5.140
246,876
-0.10(-1.91%)
Oct 16, 2006
5.420
5.510
5.150
5.240
457,663
-0.22(-4.03%)
Oct 13, 2006
5.360
5.700
5.290
5.460
534,387
+0.11(+2.06%)
Oct 12, 2006
5.380
5.540
5.300
5.350
305,914
-0.03(-0.56%)
Oct 11, 2006
5.150
5.700
5.050
5.380
1,191,215
+0.26(+5.08%)
Oct 10, 2006
5.100
5.150
5.020
5.120
139,293
+0.06(+1.18%)
Oct 09, 2006
5.200
5.228
5.000
5.060
214,680
-0.18(-3.44%)
Oct 06, 2006
5.220
5.440
5.060
5.240
225,984
+0.00(+0.00%)
Oct 05, 2006
4.900
5.530
4.880
5.240
956,601
+0.38(+7.82%)
Oct 04, 2006
4.930
5.060
4.839
4.860
197,888
-0.11(-2.21%)
Oct 03, 2006
5.060
5.090
4.820
4.970
142,410
-0.05(-1.00%)
Oct 02, 2006
5.100
5.330
5.020
5.020
159,041
-0.10(-1.95%)
Sep 29, 2006
5.110
5.380
5.090
5.120
92,191
+0.00(+0.00%)
Sep 28, 2006
5.260
5.260
5.030
5.120
105,837
-0.06(-1.16%)
Sep 27, 2006
5.250
5.460
5.140
5.180
168,208
-0.04(-0.77%)
Sep 26, 2006
4.910
5.380
4.900
5.220
154,365
+0.16(+3.16%)
Sep 25, 2006
5.160
5.200
4.888
5.060
160,222
-0.06(-1.17%)
Sep 22, 2006
5.380
5.380
5.080
5.120
196,945
-0.21(-3.94%)
Sep 21, 2006
5.500
5.500
5.200
5.330
146,463
-0.11(-2.02%)
Sep 20, 2006
5.500
5.680
5.360
5.440
220,842
-0.06(-1.09%)
Sep 19, 2006
5.300
5.590
5.200
5.500
301,458
+0.29(+5.57%)
Sep 18, 2006
5.550
5.570
5.210
5.210
304,740
-0.28(-5.10%)
Sep 15, 2006
5.640
5.750
5.340
5.490
338,789
-0.09(-1.61%)
Sep 14, 2006
5.690
6.050
5.290
5.580
1,286,803
+0.08(+1.45%)
Sep 13, 2006
4.800
5.870
4.700
5.500
1,320,066
+0.71(+14.82%)
Sep 12, 2006
4.940
5.050
4.760
4.790
172,355
-0.05(-1.03%)
Sep 11, 2006
4.940
5.040
4.800
4.840
97,592
-0.14(-2.81%)
Sep 08, 2006
4.930
5.220
4.720
4.980
353,703
+0.03(+0.61%)
Sep 07, 2006
5.150
5.150
4.850
4.950
224,100
-0.13(-2.56%)
Sep 06, 2006
5.250
5.260
5.050
5.080
168,924
-0.17(-3.24%)
Sep 05, 2006
5.250
5.270
5.000
5.250
169,587
+0.05(+0.96%)
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.