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
Xpo Inc
(NY:
XPO
)
104.94
+1.95 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 30, 2013
8.117
8.238
7.799
7.941
3,858,137
-0.19(-2.30%)
Aug 29, 2013
7.958
8.339
7.958
8.128
1,325,756
+0.13(+1.69%)
Aug 28, 2013
7.799
8.038
7.671
7.993
1,180,145
+0.18(+2.30%)
Aug 27, 2013
7.868
7.868
7.706
7.813
908,218
-0.10(-1.22%)
Aug 26, 2013
7.764
8.058
7.695
7.910
799,687
+0.15(+1.96%)
Aug 23, 2013
7.792
7.872
7.751
7.758
539,722
-0.04(-0.58%)
Aug 22, 2013
7.827
7.906
7.702
7.802
546,791
-0.03(-0.40%)
Aug 21, 2013
7.775
7.955
7.761
7.834
620,163
+0.01(+0.09%)
Aug 20, 2013
7.598
7.885
7.502
7.827
1,255,723
+0.20(+2.68%)
Aug 19, 2013
7.605
7.882
7.529
7.623
1,015,113
+0.09(+1.24%)
Aug 16, 2013
7.612
7.754
7.481
7.529
1,562,402
-0.08(-1.00%)
Aug 15, 2013
7.768
7.768
7.598
7.605
867,207
-0.23(-2.91%)
Aug 14, 2013
7.885
7.920
7.782
7.834
743,143
-0.07(-0.88%)
Aug 13, 2013
8.027
8.027
7.868
7.903
1,080,918
-0.09(-1.08%)
Aug 12, 2013
7.882
8.024
7.882
7.989
1,254,147
+0.11(+1.40%)
Aug 09, 2013
7.813
7.951
7.782
7.879
1,555,587
+0.08(+1.06%)
Aug 08, 2013
7.854
7.885
7.557
7.796
13,856,568
-0.24(-2.93%)
Aug 07, 2013
8.114
8.373
7.991
8.031
1,757,137
-0.11(-1.40%)
Aug 06, 2013
8.221
8.228
7.872
8.145
1,500,535
-0.12(-1.46%)
Aug 05, 2013
8.646
8.712
8.138
8.266
1,359,313
-0.52(-5.94%)
Aug 02, 2013
8.705
8.882
8.657
8.788
866,313
+0.10(+1.11%)
Aug 01, 2013
8.577
8.837
8.553
8.691
1,769,790
+0.23(+2.74%)
Jul 31, 2013
8.110
8.525
8.051
8.460
1,198,069
-0.06(-0.69%)
Jul 30, 2013
8.574
8.629
8.370
8.518
651,335
-0.02(-0.20%)
Jul 29, 2013
8.418
8.747
8.377
8.536
1,369,630
+0.20(+2.45%)
Jul 26, 2013
8.359
8.377
8.235
8.332
397,748
+0.04(+0.50%)
Jul 25, 2013
8.020
8.297
8.020
8.290
749,966
+0.29(+3.63%)
Jul 24, 2013
8.141
8.141
7.962
8.000
501,775
-0.13(-1.66%)
Jul 23, 2013
8.031
8.169
7.979
8.134
421,345
+0.13(+1.69%)
Jul 22, 2013
8.062
8.114
7.882
8.000
560,256
+0.02(+0.30%)
Jul 19, 2013
8.121
8.297
7.737
7.975
1,776,553
-0.33(-3.96%)
Jul 18, 2013
8.128
8.383
8.024
8.304
3,169,574
+0.21(+2.61%)
Jul 17, 2013
8.245
8.536
7.958
8.093
2,047,774
-0.15(-1.85%)
Jul 16, 2013
7.623
8.273
7.609
8.245
2,618,553
+0.71(+9.46%)
Jul 15, 2013
6.761
7.598
6.672
7.533
2,553,320
+0.97(+14.81%)
Jul 12, 2013
6.564
6.620
6.533
6.561
251,580
-0.03(-0.47%)
Jul 11, 2013
6.609
6.640
6.554
6.592
280,924
+0.06(+0.95%)
Jul 10, 2013
6.467
6.668
6.443
6.530
445,202
+0.03(+0.53%)
Jul 09, 2013
6.467
6.533
6.457
6.495
456,791
+0.03(+0.43%)
Jul 08, 2013
6.371
6.474
6.364
6.467
354,392
+0.11(+1.80%)
Jul 05, 2013
6.288
6.353
6.256
6.353
156,866
+0.13(+2.17%)
Jul 03, 2013
6.208
6.281
6.167
6.218
80,785
+0.01(+0.11%)
Jul 02, 2013
6.291
6.369
6.163
6.212
516,752
-0.07(-1.10%)
Jul 01, 2013
6.243
6.326
6.198
6.281
371,662
+0.02(+0.39%)
Jun 28, 2013
6.187
6.277
6.180
6.256
1,486,494
+0.15(+2.49%)
Jun 26, 2013
6.077
6.198
6.066
6.104
277,643
+0.08(+1.38%)
Jun 25, 2013
5.997
6.073
5.973
6.021
242,515
+0.08(+1.34%)
Jun 24, 2013
5.973
6.028
5.793
5.942
282,043
-0.09(-1.55%)
Jun 21, 2013
5.783
6.059
5.783
6.035
419,506
+0.29(+5.06%)
Jun 20, 2013
5.831
5.838
5.724
5.745
383,858
-0.13(-2.29%)
Jun 19, 2013
5.983
5.983
5.880
5.880
323,870
-0.07(-1.11%)
Jun 18, 2013
5.942
6.025
5.935
5.945
329,017
+0.01(+0.12%)
Jun 17, 2013
6.014
6.108
5.918
5.938
308,320
-0.04(-0.64%)
Jun 14, 2013
6.052
6.108
5.914
5.976
184,661
-0.07(-1.14%)
Jun 13, 2013
6.163
6.163
6.025
6.046
350,384
-0.10(-1.63%)
Jun 12, 2013
6.097
6.232
6.087
6.146
532,947
+0.10(+1.66%)
Jun 11, 2013
5.796
6.122
5.796
6.046
424,020
+0.06(+0.92%)
Jun 10, 2013
5.880
6.027
5.828
5.990
473,873
+0.11(+1.94%)
Jun 07, 2013
5.828
5.942
5.810
5.876
173,021
+0.08(+1.43%)
Jun 06, 2013
5.669
5.803
5.665
5.793
271,331
+0.11(+2.01%)
Jun 05, 2013
5.835
5.862
5.644
5.679
241,468
-0.17(-2.90%)
Jun 04, 2013
5.734
5.880
5.696
5.848
1,024,331
+0.11(+1.87%)
Jun 03, 2013
5.772
5.824
5.707
5.741
604,506
-0.01(-0.18%)
May 31, 2013
5.734
5.835
5.700
5.752
460,307
+0.00(+0.00%)
May 30, 2013
5.724
5.831
5.634
5.752
476,542
+0.02(+0.36%)
May 29, 2013
5.752
5.821
5.696
5.731
511,371
-0.06(-0.96%)
May 28, 2013
5.700
5.838
5.679
5.786
544,721
-0.01(-0.18%)
May 24, 2013
5.880
5.880
5.748
5.797
350,072
-0.12(-1.99%)
May 23, 2013
6.080
6.108
5.848
5.914
553,328
-0.21(-3.39%)
May 22, 2013
6.177
6.232
6.087
6.122
595,390
-0.07(-1.06%)
May 21, 2013
6.326
6.326
6.125
6.187
570,275
-0.12(-1.97%)
May 20, 2013
6.135
6.371
6.118
6.312
891,463
+0.19(+3.11%)
May 17, 2013
6.142
6.177
6.090
6.122
330,281
+0.00(+0.06%)
May 16, 2013
6.056
6.167
6.039
6.118
274,378
+0.06(+0.97%)
May 15, 2013
5.976
6.125
5.956
6.059
324,966
+0.25(+4.22%)
May 13, 2013
5.772
5.814
5.755
5.814
491,560
+0.05(+0.90%)
May 10, 2013
5.720
5.855
5.686
5.762
430,172
+0.05(+0.85%)
May 09, 2013
5.717
5.862
5.693
5.714
613,981
-0.02(-0.42%)
May 08, 2013
5.779
5.949
5.551
5.738
1,879,235
-0.34(-5.52%)
May 07, 2013
5.938
6.153
5.938
6.073
702,091
+0.16(+2.69%)
May 06, 2013
5.689
5.964
5.665
5.914
573,412
+0.20(+3.51%)
May 03, 2013
5.672
5.786
5.627
5.714
388,230
+0.09(+1.54%)
May 02, 2013
5.627
5.741
5.575
5.627
425,647
+0.01(+0.12%)
May 01, 2013
5.641
5.824
5.613
5.620
734,130
-0.02(-0.37%)
Apr 30, 2013
5.644
5.672
5.548
5.641
283,214
+0.01(+0.12%)
Apr 29, 2013
5.655
5.734
5.610
5.634
321,734
+0.04(+0.74%)
Apr 26, 2013
5.658
5.693
5.589
5.592
521,853
-0.08(-1.40%)
Apr 25, 2013
5.655
5.765
5.637
5.672
475,405
+0.03(+0.61%)
Apr 24, 2013
5.648
5.700
5.603
5.637
285,733
+0.00(+0.00%)
Apr 23, 2013
5.693
5.916
5.554
5.637
579,814
+0.09(+1.62%)
Apr 22, 2013
5.617
5.617
5.506
5.548
184,095
-0.04(-0.68%)
Apr 19, 2013
5.509
5.596
5.423
5.586
544,874
+0.08(+1.38%)
Apr 18, 2013
5.530
5.603
5.461
5.509
474,182
-0.02(-0.38%)
Apr 17, 2013
5.541
5.627
5.499
5.530
712,205
-0.03(-0.50%)
Apr 16, 2013
5.558
5.579
5.509
5.558
358,486
+0.03(+0.63%)
Apr 15, 2013
5.534
5.596
5.354
5.523
764,001
-0.02(-0.37%)
Apr 12, 2013
5.610
5.641
5.523
5.544
456,259
-0.11(-1.96%)
Apr 11, 2013
5.596
5.695
5.596
5.655
298,348
+0.07(+1.18%)
Apr 10, 2013
5.496
5.637
5.475
5.589
685,378
+0.12(+2.15%)
Apr 09, 2013
5.537
5.603
5.451
5.471
695,339
-0.07(-1.31%)
Apr 08, 2013
5.689
5.738
5.464
5.544
684,861
-0.11(-2.02%)
Apr 05, 2013
5.707
5.736
5.624
5.658
495,515
-0.12(-2.09%)
Apr 04, 2013
5.866
5.866
5.738
5.779
422,317
-0.09(-1.53%)
Apr 03, 2013
5.828
6.013
5.828
5.869
647,576
+0.02(+0.35%)
Apr 02, 2013
6.014
6.087
5.838
5.848
556,373
-0.18(-3.04%)
Apr 01, 2013
5.866
6.115
5.814
6.032
1,105,382
+0.21(+3.56%)
Mar 28, 2013
5.914
5.938
5.810
5.824
389,230
-0.03(-0.47%)
Mar 27, 2013
5.776
5.873
5.707
5.852
460,529
+0.06(+0.95%)
Mar 26, 2013
5.873
5.880
5.776
5.797
325,183
-0.08(-1.41%)
Mar 25, 2013
5.966
5.983
5.862
5.880
504,981
-0.01(-0.12%)
Mar 22, 2013
5.869
5.918
5.841
5.886
558,874
+0.02(+0.29%)
Mar 21, 2013
5.935
5.980
5.848
5.869
659,654
-0.08(-1.28%)
Mar 20, 2013
5.969
5.997
5.921
5.945
163,898
-0.01(-0.12%)
Mar 19, 2013
5.994
6.094
5.931
5.952
373,030
-0.01(-0.23%)
Mar 18, 2013
5.966
6.046
5.966
5.966
324,125
-0.03(-0.52%)
Mar 15, 2013
6.042
6.078
5.983
5.997
422,490
-0.02(-0.34%)
Mar 14, 2013
5.959
6.039
5.918
6.018
397,419
+0.10(+1.64%)
Mar 13, 2013
5.897
5.938
5.828
5.921
325,819
+0.04(+0.71%)
Mar 12, 2013
5.918
5.960
5.845
5.880
338,272
-0.03(-0.47%)
Mar 11, 2013
5.914
5.945
5.831
5.907
483,076
-0.01(-0.12%)
Mar 08, 2013
5.918
5.918
5.838
5.914
472,922
+0.04(+0.77%)
Mar 07, 2013
5.904
5.983
5.810
5.869
623,089
-0.04(-0.76%)
Mar 06, 2013
6.004
6.025
5.893
5.914
453,393
-0.09(-1.44%)
Mar 05, 2013
5.848
6.018
5.734
6.001
1,455,646
+0.16(+2.72%)
Mar 04, 2013
5.949
5.966
5.731
5.841
836,535
-0.13(-2.20%)
Mar 01, 2013
6.042
6.080
5.921
5.973
1,074,950
-0.05(-0.86%)
Feb 28, 2013
5.976
6.135
5.935
6.025
1,671,928
-0.03(-0.57%)
Feb 27, 2013
6.066
6.184
6.032
6.059
1,020,873
-0.00(-0.06%)
Feb 26, 2013
6.004
6.115
5.880
6.063
1,247,312
+0.08(+1.33%)
Feb 22, 2013
6.004
6.021
5.914
5.983
314,783
-0.01(-0.12%)
Feb 21, 2013
6.139
6.139
5.861
5.990
629,658
-0.15(-2.37%)
Feb 20, 2013
6.419
6.419
6.122
6.135
755,859
-0.28(-4.42%)
Feb 19, 2013
6.419
6.443
6.271
6.419
858,611
-0.01(-0.16%)
Feb 15, 2013
6.388
6.606
6.374
6.429
1,252,494
+0.15(+2.42%)
Feb 14, 2013
6.232
6.312
6.173
6.277
545,235
+0.05(+0.83%)
Feb 13, 2013
6.212
6.291
6.122
6.225
945,081
+0.02(+0.39%)
Feb 12, 2013
5.918
6.274
5.918
6.201
1,152,122
+0.29(+4.85%)
Feb 11, 2013
5.973
5.973
5.821
5.914
449,941
-0.03(-0.47%)
Feb 08, 2013
5.869
5.994
5.869
5.942
506,468
+0.06(+1.06%)
Feb 07, 2013
5.866
5.883
5.730
5.880
1,158,064
+0.03(+0.47%)
Feb 06, 2013
5.949
5.959
5.797
5.852
714,240
-0.01(-0.18%)
Feb 04, 2013
5.828
5.904
5.755
5.862
920,509
+0.00(+0.00%)
Feb 01, 2013
5.835
5.907
5.793
5.862
773,280
+0.07(+1.19%)
Jan 31, 2013
5.779
5.914
5.748
5.793
386,180
+0.01(+0.24%)
Jan 30, 2013
5.838
5.838
5.739
5.779
608,866
-0.05(-0.89%)
Jan 29, 2013
5.790
5.873
5.755
5.831
1,003,886
+0.05(+0.90%)
Jan 28, 2013
5.793
5.793
5.752
5.779
401,678
-0.01(-0.24%)
Jan 25, 2013
5.741
5.810
5.707
5.793
438,743
+0.05(+0.90%)
Jan 24, 2013
5.776
5.918
5.727
5.741
442,692
-0.03(-0.60%)
Jan 23, 2013
5.914
5.931
5.765
5.776
423,274
-0.14(-2.40%)
Jan 22, 2013
5.845
5.931
5.779
5.918
712,283
+0.08(+1.42%)
Jan 18, 2013
5.900
5.921
5.800
5.835
427,084
-0.06(-1.06%)
Jan 17, 2013
5.793
5.900
5.724
5.897
746,974
+0.15(+2.59%)
Jan 16, 2013
5.803
5.928
5.731
5.748
709,059
-0.06(-1.01%)
Jan 15, 2013
5.797
5.942
5.758
5.807
543,064
-0.03(-0.47%)
Jan 14, 2013
5.911
5.911
5.779
5.835
559,340
-0.08(-1.29%)
Jan 11, 2013
5.942
5.966
5.904
5.911
393,799
-0.02(-0.35%)
Jan 10, 2013
5.976
5.976
5.876
5.931
262,156
+0.00(+0.00%)
Jan 09, 2013
5.883
5.952
5.797
5.931
363,185
+0.13(+2.21%)
Jan 08, 2013
5.810
5.848
5.658
5.803
795,723
+0.01(+0.18%)
Jan 07, 2013
5.831
5.945
5.655
5.793
749,949
-0.08(-1.35%)
Jan 04, 2013
6.001
6.052
5.835
5.873
441,099
-0.10(-1.68%)
Jan 03, 2013
5.987
6.059
5.928
5.973
528,942
-0.00(-0.06%)
Jan 02, 2013
6.080
6.084
5.848
5.976
925,468
-0.03(-0.58%)
Dec 31, 2012
5.807
6.035
5.755
6.011
571,365
+0.21(+3.64%)
Dec 28, 2012
5.793
5.904
5.769
5.800
309,480
-0.02(-0.36%)
Dec 27, 2012
5.893
5.956
5.720
5.821
238,589
-0.05(-0.82%)
Dec 26, 2012
5.783
5.905
5.772
5.869
243,429
+0.10(+1.68%)
Dec 24, 2012
5.866
5.883
5.720
5.772
196,548
-0.12(-2.05%)
Dec 21, 2012
5.845
5.893
5.769
5.893
711,742
-0.01(-0.18%)
Dec 20, 2012
5.904
5.990
5.793
5.904
1,328,514
+0.01(+0.12%)
Dec 19, 2012
5.983
6.028
5.862
5.897
542,653
-0.08(-1.33%)
Dec 18, 2012
5.838
6.035
5.579
5.976
2,140,016
+0.12(+2.01%)
Dec 17, 2012
5.772
5.897
5.772
5.859
423,664
+0.12(+2.17%)
Dec 14, 2012
5.641
5.821
5.641
5.734
371,755
+0.07(+1.22%)
Dec 13, 2012
5.682
5.734
5.565
5.665
422,157
+0.01(+0.18%)
Dec 12, 2012
5.821
5.831
5.606
5.655
341,213
-0.13(-2.33%)
Dec 11, 2012
5.741
5.810
5.644
5.790
594,910
+0.15(+2.57%)
Dec 10, 2012
5.461
5.651
5.388
5.644
438,442
+0.15(+2.77%)
Dec 07, 2012
5.554
5.639
5.458
5.492
396,968
+0.06(+1.08%)
Dec 06, 2012
5.464
5.613
5.420
5.433
374,233
-0.07(-1.26%)
Dec 05, 2012
5.606
5.734
5.433
5.503
503,646
-0.09(-1.67%)
Dec 04, 2012
5.337
5.637
5.337
5.596
1,511,348
+0.11(+1.95%)
Nov 30, 2012
5.475
5.630
5.430
5.489
1,087,221
-0.05(-0.94%)
Nov 29, 2012
5.752
5.855
5.499
5.541
1,290,423
-0.12(-2.08%)
Nov 28, 2012
5.838
5.866
5.610
5.658
899,660
-0.19(-3.31%)
Nov 27, 2012
5.634
5.959
5.634
5.852
1,348,728
+0.19(+3.30%)
Nov 26, 2012
5.485
5.682
5.464
5.665
744,025
+0.17(+3.08%)
Nov 23, 2012
5.489
5.534
5.399
5.496
190,288
+0.03(+0.57%)
Nov 21, 2012
5.444
5.492
4.977
5.464
710,299
+0.24(+4.64%)
Nov 20, 2012
5.088
5.222
5.053
5.222
1,554,182
+0.30(+6.19%)
Nov 19, 2012
4.838
4.918
4.686
4.918
1,044,342
+0.15(+3.12%)
Nov 16, 2012
4.749
4.780
4.704
4.769
548,873
+0.01(+0.15%)
Nov 15, 2012
4.724
4.800
4.704
4.762
516,992
+0.03(+0.66%)
Nov 14, 2012
4.783
4.790
4.704
4.731
498,363
-0.03(-0.58%)
Nov 13, 2012
4.825
4.859
4.721
4.759
448,426
-0.05(-1.08%)
Nov 12, 2012
4.769
4.828
4.735
4.811
396,100
+0.05(+1.02%)
Nov 09, 2012
4.735
4.800
4.728
4.762
442,718
+0.03(+0.73%)
Nov 08, 2012
4.807
4.818
4.704
4.728
716,293
-0.08(-1.58%)
Nov 07, 2012
4.780
4.811
4.634
4.804
888,082
-0.00(-0.07%)
Nov 06, 2012
4.835
4.908
4.714
4.807
1,270,111
+0.02(+0.43%)
Nov 05, 2012
4.742
4.842
4.735
4.787
1,134,022
+0.05(+1.02%)
Nov 02, 2012
4.800
4.837
4.721
4.738
850,980
-0.03(-0.72%)
Nov 01, 2012
4.787
4.842
4.697
4.773
1,281,700
+0.02(+0.51%)
Oct 31, 2012
4.628
4.755
4.596
4.749
1,259,910
+0.14(+3.00%)
Oct 26, 2012
4.496
4.610
4.610
4.610
1,507,572
+0.24(+5.54%)
Oct 25, 2012
4.403
4.427
4.323
4.368
549,396
+0.01(+0.32%)
Oct 24, 2012
4.330
4.384
4.264
4.354
818,209
+0.03(+0.80%)
Oct 23, 2012
4.171
4.351
4.168
4.320
832,365
+0.12(+2.88%)
Oct 19, 2012
4.365
4.410
4.149
4.199
971,369
-0.18(-4.11%)
Oct 18, 2012
4.448
4.486
4.358
4.379
626,145
-0.07(-1.56%)
Oct 17, 2012
4.358
4.496
4.351
4.448
872,553
+0.07(+1.66%)
Oct 16, 2012
4.323
4.399
4.282
4.375
1,327,465
+0.07(+1.61%)
Oct 15, 2012
4.209
4.306
4.185
4.306
1,025,398
+0.11(+2.55%)
Oct 12, 2012
4.130
4.268
4.130
4.199
888,863
+0.08(+2.02%)
Oct 11, 2012
4.046
4.181
4.046
4.116
655,788
+0.10(+2.59%)
Oct 10, 2012
4.195
4.247
3.991
4.012
985,615
-0.17(-3.97%)
Oct 09, 2012
4.226
4.237
4.154
4.178
499,962
-0.04(-0.90%)
Oct 08, 2012
4.168
4.268
4.147
4.216
446,171
+0.04(+0.91%)
Oct 05, 2012
4.271
4.302
4.150
4.178
439,821
-0.08(-1.79%)
Oct 04, 2012
4.247
4.282
4.171
4.254
1,236,811
+0.02(+0.57%)
Oct 03, 2012
4.254
4.282
4.223
4.230
755,978
-0.01(-0.16%)
Oct 02, 2012
4.247
4.278
4.171
4.237
515,781
+0.03(+0.66%)
Oct 01, 2012
4.285
4.289
4.112
4.209
1,241,049
-0.02(-0.57%)
Sep 28, 2012
4.257
4.289
4.150
4.233
738,091
-0.05(-1.13%)
Sep 27, 2012
4.161
4.289
4.154
4.282
1,118,347
+0.16(+3.77%)
Sep 26, 2012
4.261
4.282
4.109
4.126
884,280
-0.11(-2.69%)
Sep 25, 2012
4.185
4.323
4.178
4.240
1,587,089
+0.06(+1.41%)
Sep 24, 2012
4.271
4.385
4.174
4.181
1,509,573
-0.14(-3.28%)
Sep 21, 2012
4.479
4.589
4.306
4.323
3,067,381
-0.13(-3.03%)
Sep 20, 2012
4.998
5.005
4.446
4.458
4,870,185
-0.94(-17.37%)
Sep 19, 2012
5.292
5.426
5.260
5.395
166,561
+0.12(+2.30%)
Sep 18, 2012
5.330
5.343
5.240
5.274
651,222
-0.08(-1.55%)
Sep 17, 2012
5.399
5.499
5.319
5.357
241,081
-0.07(-1.27%)
Sep 14, 2012
5.395
5.444
5.378
5.426
385,934
+0.04(+0.71%)
Sep 13, 2012
5.361
5.395
5.171
5.388
550,506
-0.01(-0.19%)
Sep 12, 2012
5.302
5.423
5.298
5.399
401,082
+0.13(+2.56%)
Sep 11, 2012
5.243
5.292
5.136
5.264
361,484
+0.00(+0.07%)
Sep 10, 2012
5.132
5.274
5.084
5.260
700,402
+0.15(+2.91%)
Sep 07, 2012
5.205
5.205
5.049
5.112
350,856
-0.08(-1.53%)
Sep 06, 2012
5.088
5.191
5.043
5.191
358,064
+0.18(+3.52%)
Sep 05, 2012
4.890
5.049
4.811
5.015
400,698
+0.10(+2.04%)
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.