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
Heico Corp
(NY:
HEI
)
223.73
-0.98 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2006
6.200
6.409
6.197
6.347
2,357,652
+0.44(+7.39%)
Aug 30, 2006
5.920
5.974
5.870
5.911
659,746
+0.01(+0.19%)
Aug 29, 2006
5.853
5.911
5.809
5.899
315,780
+0.07(+1.25%)
Aug 28, 2006
5.719
5.834
5.690
5.826
389,897
+0.11(+1.98%)
Aug 25, 2006
5.679
5.732
5.654
5.713
938,989
+0.03(+0.61%)
Aug 24, 2006
5.773
5.773
5.604
5.679
691,585
-0.09(-1.59%)
Aug 23, 2006
5.901
5.909
5.771
5.771
246,360
-0.13(-2.18%)
Aug 22, 2006
5.891
5.934
5.878
5.899
557,965
-0.02(-0.36%)
Aug 21, 2006
5.987
5.999
5.892
5.920
391,985
-0.09(-1.53%)
Aug 18, 2006
6.093
6.100
6.006
6.012
442,092
-0.07(-1.10%)
Aug 17, 2006
6.035
6.112
5.993
6.079
291,770
+0.03(+0.54%)
Aug 16, 2006
5.930
6.056
5.930
6.047
350,751
+0.17(+2.94%)
Aug 15, 2006
5.882
5.895
5.824
5.874
419,648
+0.09(+1.62%)
Aug 14, 2006
5.767
5.951
5.765
5.780
272,458
+0.03(+0.50%)
Aug 11, 2006
5.870
5.870
5.719
5.752
567,882
-0.12(-2.02%)
Aug 10, 2006
5.903
5.949
5.832
5.870
312,126
-0.05(-0.87%)
Aug 09, 2006
6.102
6.133
5.911
5.922
376,848
-0.15(-2.49%)
Aug 08, 2006
6.045
6.127
5.999
6.073
1,073,131
+0.03(+0.48%)
Aug 07, 2006
6.016
6.073
6.012
6.045
436,873
+0.01(+0.22%)
Aug 04, 2006
6.016
6.071
6.006
6.031
600,765
+0.06(+0.96%)
Aug 03, 2006
5.786
5.987
5.767
5.974
450,965
+0.17(+2.94%)
Aug 02, 2006
5.709
5.811
5.709
5.803
795,453
+0.07(+1.30%)
Aug 01, 2006
5.920
5.920
5.700
5.729
779,272
-0.18(-3.08%)
Jul 31, 2006
5.939
5.960
5.857
5.911
517,775
-0.07(-1.12%)
Jul 28, 2006
5.863
6.014
5.863
5.978
409,731
+0.13(+2.16%)
Jul 27, 2006
5.863
5.934
5.805
5.851
482,282
+0.00(+0.00%)
Jul 26, 2006
5.757
5.909
5.633
5.851
761,004
+0.08(+1.46%)
Jul 25, 2006
5.681
5.828
5.681
5.767
802,238
+0.09(+1.59%)
Jul 24, 2006
5.451
5.706
5.447
5.677
611,726
+0.24(+4.48%)
Jul 21, 2006
5.520
5.543
5.412
5.433
565,794
-0.09(-1.56%)
Jul 20, 2006
5.566
5.629
5.512
5.520
749,521
-0.04(-0.69%)
Jul 19, 2006
5.221
5.558
5.221
5.558
874,268
+0.34(+6.54%)
Jul 18, 2006
5.282
5.307
5.173
5.217
398,248
-0.06(-1.13%)
Jul 17, 2006
5.317
5.363
5.259
5.276
382,590
-0.05(-0.94%)
Jul 14, 2006
5.336
5.336
5.261
5.326
521,429
-0.03(-0.54%)
Jul 13, 2006
5.460
5.460
5.353
5.355
494,287
-0.11(-2.07%)
Jul 12, 2006
5.451
5.514
5.441
5.468
503,682
+0.01(+0.21%)
Jul 11, 2006
5.393
5.456
5.313
5.456
494,287
+0.04(+0.81%)
Jul 10, 2006
5.495
5.562
5.412
5.412
495,331
-0.07(-1.36%)
Jul 07, 2006
5.447
5.556
5.433
5.487
754,741
+0.04(+0.74%)
Jul 06, 2006
5.525
5.550
5.405
5.447
360,668
-0.07(-1.22%)
Jul 05, 2006
5.403
5.533
5.374
5.514
811,111
+0.10(+1.84%)
Jul 03, 2006
5.451
5.460
5.326
5.414
610,160
-0.02(-0.32%)
Jun 30, 2006
5.263
5.432
5.221
5.432
2,198,457
+0.17(+3.24%)
Jun 29, 2006
5.278
5.336
5.163
5.261
1,051,209
-0.00(-0.04%)
Jun 28, 2006
5.336
5.338
5.205
5.263
561,619
-0.07(-1.33%)
Jun 27, 2006
5.585
5.594
5.330
5.334
676,448
-0.24(-4.30%)
Jun 26, 2006
5.546
5.602
5.522
5.573
432,697
+0.04(+0.73%)
Jun 23, 2006
5.614
5.614
5.522
5.533
477,063
-0.06(-1.10%)
Jun 22, 2006
5.614
5.627
5.527
5.594
520,385
-0.00(-0.03%)
Jun 21, 2006
5.569
5.638
5.560
5.596
803,282
+0.07(+1.25%)
Jun 20, 2006
5.575
5.644
5.525
5.527
634,692
-0.03(-0.55%)
Jun 19, 2006
5.834
5.843
5.518
5.558
965,087
-0.31(-5.35%)
Jun 16, 2006
5.796
5.987
5.776
5.872
2,307,023
+0.06(+1.06%)
Jun 15, 2006
5.709
5.843
5.702
5.811
1,313,750
+0.12(+2.16%)
Jun 14, 2006
5.729
5.824
5.640
5.688
590,848
-0.08(-1.36%)
Jun 13, 2006
6.035
6.160
5.765
5.767
659,224
-0.30(-4.90%)
Jun 12, 2006
6.207
6.207
6.054
6.064
435,829
-0.15(-2.34%)
Jun 09, 2006
6.324
6.345
6.188
6.209
405,555
-0.11(-1.79%)
Jun 08, 2006
6.447
6.453
6.196
6.322
589,282
-0.12(-1.93%)
Jun 07, 2006
6.514
6.715
6.445
6.447
541,785
-0.05(-0.83%)
Jun 06, 2006
6.524
6.560
6.435
6.501
655,048
-0.01(-0.15%)
Jun 05, 2006
6.572
6.610
6.476
6.510
1,128,980
-0.06(-0.93%)
Jun 02, 2006
6.207
6.872
6.207
6.572
1,275,126
+0.46(+7.46%)
Jun 01, 2006
5.872
6.119
5.872
6.116
403,990
+0.24(+4.14%)
May 31, 2006
5.767
5.911
5.767
5.872
430,609
+0.11(+1.96%)
May 30, 2006
5.909
5.909
5.759
5.759
359,624
-0.13(-2.28%)
May 26, 2006
5.834
5.911
5.824
5.893
169,112
+0.09(+1.52%)
May 25, 2006
5.671
5.811
5.671
5.805
298,034
+0.15(+2.61%)
May 24, 2006
5.786
5.786
5.575
5.658
442,614
-0.14(-2.44%)
May 23, 2006
5.905
5.939
5.790
5.799
194,165
-0.11(-1.78%)
May 22, 2006
5.939
5.960
5.820
5.905
235,921
-0.06(-0.96%)
May 19, 2006
5.947
5.999
5.845
5.962
270,370
+0.02(+0.29%)
May 18, 2006
5.955
6.014
5.945
5.945
176,941
+0.00(+0.00%)
May 17, 2006
6.045
6.050
5.909
5.945
389,375
-0.13(-2.18%)
May 16, 2006
6.035
6.102
6.035
6.077
146,146
+0.02(+0.41%)
May 15, 2006
6.140
6.171
6.004
6.052
379,980
-0.11(-1.71%)
May 12, 2006
6.313
6.313
6.108
6.158
480,716
-0.17(-2.66%)
May 11, 2006
6.518
6.552
6.322
6.326
402,424
-0.21(-3.25%)
May 10, 2006
6.585
6.591
6.499
6.539
243,229
-0.05(-0.70%)
May 09, 2006
6.591
6.594
6.562
6.585
116,917
-0.02(-0.23%)
May 08, 2006
6.591
6.656
6.572
6.600
217,131
-0.01(-0.14%)
May 05, 2006
6.773
6.794
6.602
6.610
221,829
-0.14(-2.13%)
May 04, 2006
6.725
6.784
6.671
6.754
232,268
+0.03(+0.48%)
May 03, 2006
6.485
6.780
6.483
6.721
440,004
+0.25(+3.79%)
May 02, 2006
6.409
6.478
6.380
6.476
209,302
+0.08(+1.20%)
May 01, 2006
6.284
6.476
6.284
6.399
306,385
+0.11(+1.83%)
Apr 28, 2006
6.322
6.361
6.219
6.284
252,102
-0.07(-1.03%)
Apr 27, 2006
6.361
6.437
6.309
6.349
362,755
-0.03(-0.54%)
Apr 26, 2006
6.370
6.455
6.370
6.384
252,102
-0.00(-0.06%)
Apr 25, 2006
6.437
6.437
6.347
6.388
295,946
-0.07(-1.07%)
Apr 24, 2006
6.527
6.527
6.455
6.457
281,853
-0.07(-1.03%)
Apr 21, 2006
6.581
6.581
6.491
6.524
386,243
+0.01(+0.09%)
Apr 20, 2006
6.585
6.585
6.478
6.518
190,512
-0.06(-0.96%)
Apr 19, 2006
6.596
6.646
6.552
6.581
302,209
-0.02(-0.23%)
Apr 18, 2006
6.227
6.608
6.221
6.596
637,824
+0.35(+5.68%)
Apr 17, 2006
6.246
6.284
6.232
6.242
545,438
-0.00(-0.03%)
Apr 13, 2006
6.139
6.271
6.121
6.244
157,629
+0.11(+1.72%)
Apr 12, 2006
6.045
6.140
6.041
6.139
196,253
+0.09(+1.46%)
Apr 11, 2006
6.131
6.139
6.029
6.050
243,229
-0.08(-1.31%)
Apr 10, 2006
6.112
6.150
6.102
6.131
183,204
+0.02(+0.31%)
Apr 07, 2006
6.236
6.265
6.110
6.112
336,136
-0.10(-1.66%)
Apr 06, 2006
6.188
6.253
6.131
6.215
214,521
+0.02(+0.28%)
Apr 05, 2006
6.188
6.246
6.150
6.198
275,590
+0.03(+0.47%)
Apr 04, 2006
6.073
6.207
6.045
6.169
353,882
+0.09(+1.48%)
Apr 03, 2006
6.085
6.131
6.031
6.079
385,721
+0.01(+0.13%)
Mar 31, 2006
6.125
6.125
6.045
6.071
232,268
-0.05(-0.81%)
Mar 30, 2006
6.169
6.169
6.054
6.121
164,414
-0.04(-0.65%)
Mar 29, 2006
5.847
6.202
5.847
6.162
320,477
+0.13(+2.19%)
Mar 28, 2006
6.098
6.169
6.014
6.029
245,316
-0.07(-1.16%)
Mar 27, 2006
6.054
6.110
6.052
6.100
150,843
+0.01(+0.19%)
Mar 24, 2006
6.035
6.089
6.012
6.089
204,604
+0.06(+0.95%)
Mar 23, 2006
6.045
6.045
5.970
6.031
174,853
-0.02(-0.38%)
Mar 22, 2006
6.014
6.056
5.989
6.054
382,068
+0.04(+0.67%)
Mar 21, 2006
6.131
6.163
6.010
6.014
340,312
-0.12(-1.97%)
Mar 20, 2006
6.108
6.188
6.070
6.135
522,994
+0.02(+0.34%)
Mar 17, 2006
5.981
6.119
5.957
6.114
1,202,053
+0.13(+2.21%)
Mar 16, 2006
5.997
5.997
5.941
5.981
288,116
-0.00(-0.03%)
Mar 15, 2006
5.939
5.995
5.907
5.983
363,799
+0.05(+0.87%)
Mar 14, 2006
5.939
5.964
5.903
5.932
376,326
+0.03(+0.52%)
Mar 13, 2006
5.920
5.966
5.895
5.901
458,794
-0.01(-0.23%)
Mar 10, 2006
5.824
5.930
5.808
5.914
226,526
+0.09(+1.48%)
Mar 09, 2006
5.878
5.932
5.805
5.828
278,199
-0.07(-1.17%)
Mar 08, 2006
5.907
5.935
5.878
5.897
441,570
-0.02(-0.29%)
Mar 07, 2006
5.882
5.964
5.843
5.914
385,721
+0.03(+0.55%)
Mar 06, 2006
5.792
5.997
5.792
5.882
420,692
-0.09(-1.54%)
Mar 03, 2006
5.891
6.125
5.834
5.974
725,511
+0.07(+1.23%)
Mar 02, 2006
5.690
5.926
5.623
5.901
1,004,233
+0.28(+4.98%)
Mar 01, 2006
5.623
5.932
5.577
5.621
433,219
-0.02(-0.27%)
Feb 28, 2006
5.709
5.700
5.633
5.637
459,838
-0.07(-1.28%)
Feb 27, 2006
5.671
5.794
5.604
5.709
685,321
+0.06(+1.02%)
Feb 24, 2006
5.508
5.658
5.497
5.652
372,151
+0.13(+2.29%)
Feb 23, 2006
5.524
5.750
5.470
5.525
576,755
-0.02(-0.31%)
Feb 22, 2006
5.508
5.635
5.476
5.543
433,219
+0.04(+0.66%)
Feb 21, 2006
5.445
5.568
5.403
5.506
805,370
+0.04(+0.77%)
Feb 17, 2006
5.278
5.489
5.085
5.464
676,970
+0.20(+3.71%)
Feb 16, 2006
5.029
5.294
5.029
5.269
524,560
+0.25(+4.88%)
Feb 15, 2006
4.991
5.029
4.956
5.023
359,102
+0.03(+0.65%)
Feb 14, 2006
5.000
5.018
4.981
4.991
514,121
+0.01(+0.23%)
Feb 13, 2006
4.832
5.056
4.824
4.979
1,058,516
+0.15(+3.05%)
Feb 10, 2006
4.723
4.838
4.723
4.832
1,288,697
+0.09(+1.98%)
Feb 09, 2006
4.738
4.751
4.717
4.738
424,346
+0.01(+0.20%)
Feb 08, 2006
4.728
4.748
4.717
4.728
275,068
+0.01(+0.28%)
Feb 07, 2006
4.726
4.759
4.707
4.715
330,916
-0.02(-0.49%)
Feb 06, 2006
4.723
4.755
4.705
4.738
693,672
+0.00(+0.04%)
Feb 03, 2006
4.740
4.780
4.736
4.736
238,009
-0.01(-0.24%)
Feb 02, 2006
4.851
4.853
4.740
4.748
413,907
-0.11(-2.29%)
Feb 01, 2006
4.836
4.903
4.828
4.859
208,780
+0.02(+0.48%)
Jan 31, 2006
4.847
4.876
4.830
4.836
206,692
-0.02(-0.39%)
Jan 30, 2006
4.914
4.914
4.843
4.855
298,556
-0.06(-1.21%)
Jan 27, 2006
4.866
4.931
4.838
4.914
214,521
+0.04(+0.83%)
Jan 26, 2006
4.820
4.874
4.799
4.874
195,209
+0.07(+1.35%)
Jan 25, 2006
4.874
4.889
4.771
4.809
174,331
-0.06(-1.26%)
Jan 24, 2006
4.809
4.870
4.757
4.870
189,990
+0.08(+1.68%)
Jan 23, 2006
4.761
4.841
4.742
4.790
196,775
+0.02(+0.40%)
Jan 20, 2006
4.864
4.864
4.771
4.771
334,570
-0.09(-1.93%)
Jan 19, 2006
4.876
4.905
4.849
4.864
218,697
+0.00(+0.04%)
Jan 18, 2006
4.790
4.876
4.790
4.863
171,721
+0.06(+1.16%)
Jan 17, 2006
4.866
4.887
4.795
4.807
192,599
-0.07(-1.41%)
Jan 13, 2006
4.876
4.887
4.845
4.876
122,136
+0.01(+0.20%)
Jan 12, 2006
4.914
4.941
4.828
4.866
168,068
-0.05(-1.09%)
Jan 11, 2006
4.976
4.981
4.828
4.920
311,604
-0.06(-1.12%)
Jan 10, 2006
4.987
4.995
4.933
4.976
233,312
-0.01(-0.19%)
Jan 09, 2006
4.987
5.004
4.962
4.985
257,321
+0.01(+0.27%)
Jan 06, 2006
4.954
4.993
4.876
4.972
315,258
+0.02(+0.39%)
Jan 05, 2006
4.972
4.993
4.953
4.953
312,648
-0.03(-0.58%)
Jan 04, 2006
4.981
5.018
4.962
4.981
409,209
-0.01(-0.12%)
Jan 03, 2006
4.924
5.014
4.907
4.987
358,580
+0.03(+0.58%)
Dec 30, 2005
5.069
5.069
4.958
4.958
463,492
-0.11(-2.19%)
Dec 29, 2005
5.077
5.150
5.062
5.069
276,112
-0.00(-0.04%)
Dec 28, 2005
5.010
5.087
4.991
5.071
447,834
+0.07(+1.42%)
Dec 27, 2005
5.077
5.135
4.966
5.000
762,570
-0.06(-1.21%)
Dec 23, 2005
4.847
5.085
4.847
5.062
746,911
+0.22(+4.51%)
Dec 22, 2005
4.886
5.259
4.840
4.843
2,338,862
+0.23(+5.03%)
Dec 21, 2005
4.589
4.638
4.583
4.612
84,034
+0.03(+0.75%)
Dec 20, 2005
4.512
4.608
4.491
4.577
171,721
+0.07(+1.53%)
Dec 19, 2005
4.723
4.736
4.493
4.508
220,785
-0.22(-4.58%)
Dec 16, 2005
4.761
4.815
4.723
4.725
736,994
-0.03(-0.56%)
Dec 15, 2005
4.843
4.843
4.736
4.751
174,853
-0.10(-1.98%)
Dec 14, 2005
4.790
4.866
4.780
4.847
139,882
+0.05(+1.08%)
Dec 13, 2005
4.704
4.805
4.704
4.795
170,156
+0.08(+1.75%)
Dec 12, 2005
4.608
4.713
4.608
4.713
85,078
+0.09(+1.86%)
Dec 09, 2005
4.531
4.644
4.531
4.627
116,395
+0.10(+2.24%)
Dec 08, 2005
4.510
4.583
4.495
4.525
106,999
+0.02(+0.34%)
Dec 07, 2005
4.541
4.550
4.464
4.510
217,653
-0.03(-0.63%)
Dec 06, 2005
4.502
4.627
4.502
4.539
169,112
+0.04(+0.98%)
Dec 05, 2005
4.579
4.583
4.489
4.495
107,521
-0.09(-2.05%)
Dec 02, 2005
4.608
4.625
4.529
4.589
95,517
-0.02(-0.42%)
Dec 01, 2005
4.387
4.608
4.387
4.608
171,199
+0.23(+5.34%)
Nov 30, 2005
4.364
4.393
4.339
4.374
99,692
+0.02(+0.53%)
Nov 29, 2005
4.397
4.431
4.349
4.351
112,741
-0.03(-0.79%)
Nov 28, 2005
4.512
4.512
4.385
4.385
117,960
-0.15(-3.25%)
Nov 25, 2005
4.483
4.539
4.472
4.533
12,004
+0.04(+0.85%)
Nov 23, 2005
4.483
4.521
4.479
4.495
118,482
+0.01(+0.26%)
Nov 22, 2005
4.391
4.489
4.387
4.483
175,897
+0.08(+1.92%)
Nov 21, 2005
4.326
4.405
4.301
4.399
108,043
+0.07(+1.59%)
Nov 18, 2005
4.282
4.330
4.257
4.330
106,478
+0.07(+1.57%)
Nov 17, 2005
4.215
4.263
4.205
4.263
128,921
+0.06(+1.41%)
Nov 16, 2005
4.236
4.236
4.190
4.203
179,029
-0.03(-0.77%)
Nov 15, 2005
4.263
4.290
4.234
4.236
233,312
-0.01(-0.32%)
Nov 14, 2005
4.391
4.391
4.240
4.249
242,707
-0.14(-3.10%)
Nov 11, 2005
4.326
4.387
4.326
4.385
137,273
+0.04(+1.02%)
Nov 10, 2005
4.315
4.357
4.249
4.341
252,102
+0.03(+0.62%)
Nov 09, 2005
4.320
4.361
4.292
4.315
168,590
+0.00(+0.04%)
Nov 08, 2005
4.362
4.362
4.313
4.313
323,609
-0.06(-1.32%)
Nov 07, 2005
4.326
4.370
4.322
4.370
151,365
+0.06(+1.29%)
Nov 04, 2005
4.292
4.324
4.292
4.315
99,692
+0.01(+0.31%)
Nov 03, 2005
4.292
4.357
4.289
4.301
192,077
+0.02(+0.54%)
Nov 02, 2005
4.225
4.278
4.215
4.278
165,980
+0.07(+1.64%)
Nov 01, 2005
4.234
4.269
4.205
4.209
94,995
-0.04(-0.90%)
Oct 31, 2005
4.177
4.272
4.177
4.248
229,658
+0.08(+1.93%)
Oct 28, 2005
4.157
4.190
4.138
4.167
112,741
+0.03(+0.69%)
Oct 27, 2005
4.225
4.225
4.138
4.138
126,312
-0.09(-2.17%)
Oct 26, 2005
4.234
4.274
4.202
4.230
142,492
-0.01(-0.27%)
Oct 25, 2005
4.284
4.284
4.203
4.242
112,741
-0.04(-0.98%)
Oct 24, 2005
4.234
4.290
4.234
4.284
167,024
+0.07(+1.59%)
Oct 21, 2005
4.207
4.249
4.207
4.217
121,092
+0.01(+0.23%)
Oct 20, 2005
4.280
4.288
4.186
4.207
119,526
-0.07(-1.61%)
Oct 19, 2005
4.154
4.292
4.131
4.276
172,243
+0.12(+2.81%)
Oct 18, 2005
4.205
4.205
4.138
4.159
144,058
-0.04(-0.87%)
Oct 17, 2005
4.134
4.196
4.092
4.196
161,282
+0.06(+1.48%)
Oct 14, 2005
4.110
4.134
4.041
4.134
143,536
+0.04(+0.98%)
Oct 13, 2005
4.092
4.094
4.029
4.094
111,697
-0.02(-0.37%)
Oct 12, 2005
4.186
4.186
4.085
4.110
208,780
-0.08(-1.88%)
Oct 11, 2005
4.234
4.242
4.186
4.188
140,926
-0.03(-0.82%)
Oct 10, 2005
4.619
4.259
4.215
4.223
78,292
-0.02(-0.54%)
Oct 07, 2005
4.215
4.253
4.196
4.246
160,238
+0.04(+0.96%)
Oct 06, 2005
4.186
4.257
4.152
4.205
943,687
+0.01(+0.32%)
Oct 05, 2005
4.397
4.407
4.192
4.192
340,312
-0.21(-4.87%)
Oct 04, 2005
4.435
4.521
4.407
4.407
183,726
-0.02(-0.43%)
Oct 03, 2005
4.445
4.485
4.424
4.426
267,760
-0.02(-0.43%)
Sep 30, 2005
4.393
4.462
4.393
4.445
251,580
+0.04(+1.00%)
Sep 29, 2005
4.339
4.401
4.330
4.401
127,356
+0.07(+1.64%)
Sep 28, 2005
4.416
4.424
4.330
4.330
116,395
-0.08(-1.87%)
Sep 27, 2005
4.395
4.431
4.339
4.412
143,536
+0.02(+0.39%)
Sep 26, 2005
4.426
4.435
4.368
4.395
283,419
-0.01(-0.26%)
Sep 23, 2005
4.407
4.443
4.395
4.407
274,024
-0.03(-0.73%)
Sep 22, 2005
4.359
4.454
4.313
4.439
229,136
+0.05(+1.05%)
Sep 21, 2005
4.512
4.512
4.391
4.393
206,692
-0.13(-2.84%)
Sep 20, 2005
4.713
4.713
4.520
4.521
182,160
-0.19(-3.95%)
Sep 19, 2005
4.809
4.811
4.707
4.707
119,526
-0.11(-2.35%)
Sep 16, 2005
4.742
4.820
4.713
4.820
559,531
+0.09(+1.95%)
Sep 15, 2005
4.732
4.767
4.694
4.728
123,180
+0.03(+0.65%)
Sep 14, 2005
4.820
4.824
4.698
4.698
162,326
-0.11(-2.35%)
Sep 13, 2005
4.861
4.861
4.780
4.811
208,780
-0.04(-0.83%)
Sep 12, 2005
4.761
4.864
4.732
4.851
236,443
+0.10(+2.18%)
Sep 09, 2005
4.636
4.755
4.598
4.748
200,951
+0.12(+2.61%)
Sep 08, 2005
4.681
4.681
4.610
4.627
101,258
-0.06(-1.31%)
Sep 07, 2005
4.608
4.688
4.583
4.688
88,731
+0.07(+1.54%)
Sep 06, 2005
4.560
4.617
4.558
4.617
94,995
+0.04(+0.92%)
Sep 02, 2005
4.608
4.625
4.569
4.575
46,975
-0.04(-0.87%)
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.