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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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, 2010
6126
6186
6125
6181
49,042,900
-24.30(-0.39%)
Aug 30, 2010
6216
6232
6188
6205
26,564,000
+22.06(+0.36%)
Aug 29, 2010
6120
6189
6105
6183
0
+0.04(+0.00%)
Aug 27, 2010
6120
6189
6105
6183
43,496,800
+51.30(+0.84%)
Aug 26, 2010
6140
6154
6110
6132
42,282,600
+33.20(+0.54%)
Aug 25, 2010
6117
6152
6047
6099
61,062,200
-45.50(-0.74%)
Aug 24, 2010
6173
6181
6096
6144
56,941,000
-65.40(-1.05%)
Aug 23, 2010
6195
6243
6178
6210
36,873,400
+23.68(+0.38%)
Aug 21, 2010
6281
6286
6173
6186
0
+0.02(+0.00%)
Aug 20, 2010
6281
6286
6173
6186
53,812,400
-95.60(-1.52%)
Aug 19, 2010
6395
6401
6265
6281
52,245,400
-81.50(-1.28%)
Aug 18, 2010
6349
6377
6330
6363
36,785,600
+3.20(+0.05%)
Aug 17, 2010
6303
6361
6293
6360
40,820,800
+74.00(+1.18%)
Aug 16, 2010
6301
6332
6242
6286
36,115,300
-8.64(-0.14%)
Aug 15, 2010
6319
6322
6238
6294
0
+0.04(+0.00%)
Aug 14, 2010
6319
6322
6238
6294
0
+0.00(+0.00%)
Aug 13, 2010
6319
6322
6238
6294
40,167,600
+14.90(+0.24%)
Aug 12, 2010
6264
6317
6238
6279
52,008,800
+13.60(+0.22%)
Aug 11, 2010
6367
6385
6255
6266
64,733,300
-129.20(-2.02%)
Aug 10, 2010
6387
6403
6355
6395
44,598,000
+3.30(+0.05%)
Aug 09, 2010
6375
6396
6363
6392
32,243,600
+70.30(+1.11%)
Aug 08, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 07, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 06, 2010
6388
6410
6284
6321
52,866,100
-53.50(-0.84%)
Aug 05, 2010
6381
6409
6362
6375
49,199,800
-5.40(-0.08%)
Aug 04, 2010
6328
6387
6299
6380
42,294,500
+42.60(+0.67%)
Aug 03, 2010
6334
6349
6295
6338
44,720,800
+16.10(+0.25%)
Aug 02, 2010
6244
6338
6231
6322
48,566,800
+120.82(+1.95%)
Aug 01, 2010
6205
6235
6162
6201
0
+0.00(+0.00%)
Jul 31, 2010
6205
6235
6162
6201
0
-0.02(-0.00%)
Jul 30, 2010
6205
6235
6162
6201
57,647,900
-19.80(-0.32%)
Jul 29, 2010
6294
6307
6218
6221
49,707,300
-56.90(-0.91%)
Jul 28, 2010
6305
6326
6263
6278
65,040,300
+2.30(+0.04%)
Jul 27, 2010
6240
6290
6216
6275
102,789,200
+75.70(+1.22%)
Jul 26, 2010
6219
6223
6143
6200
49,635,100
-1.80(-0.03%)
Jul 25, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 24, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 23, 2010
6170
6203
6146
6201
45,514,100
+7.10(+0.11%)
Jul 22, 2010
6109
6219
6102
6194
63,001,100
+61.50(+1.00%)
Jul 21, 2010
6151
6175
6133
6133
57,716,000
+9.30(+0.15%)
Jul 20, 2010
6179
6182
6069
6123
41,934,800
-33.20(-0.54%)
Jul 19, 2010
6152
6207
6142
6157
36,729,200
-27.77(-0.45%)
Jul 18, 2010
6301
6314
6159
6184
0
+0.00(+0.00%)
Jul 17, 2010
6301
6314
6159
6184
0
-0.03(-0.00%)
Jul 16, 2010
6301
6314
6159
6184
73,059,504
-106.70(-1.70%)
Jul 15, 2010
6328
6365
6260
6291
55,956,000
-41.20(-0.65%)
Jul 14, 2010
6327
6332
6259
6332
41,628,500
+33.70(+0.54%)
Jul 13, 2010
6241
6308
6221
6299
42,118,700
+70.30(+1.13%)
Jul 12, 2010
6219
6252
6191
6228
32,459,600
+17.81(+0.29%)
Jul 10, 2010
6190
6220
6155
6210
0
-0.01(-0.00%)
Jul 09, 2010
6190
6220
6155
6210
38,396,800
+54.80(+0.89%)
Jul 08, 2010
6157
6187
6131
6156
54,769,200
+56.50(+0.93%)
Jul 07, 2010
6020
6099
5996
6099
50,757,600
+36.10(+0.60%)
Jul 06, 2010
5951
6085
5938
6063
53,841,600
+120.80(+2.03%)
Jul 05, 2010
5981
5994
5935
5942
35,439,800
-32.00(-0.54%)
Jul 03, 2010
6002
6017
5958
5974
0
+0.00(+0.00%)
Jul 02, 2010
6002
6017
5958
5974
56,237,400
-7.40(-0.12%)
Jul 01, 2010
6042
6081
5953
5982
72,533,296
-146.40(-2.39%)
Jun 30, 2010
6151
6171
6108
6128
65,357,800
-16.40(-0.27%)
Jun 29, 2010
6256
6270
6120
6144
63,552,300
-166.60(-2.64%)
Jun 28, 2010
6306
6322
6267
6311
42,339,000
+35.70(+0.57%)
Jun 27, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 26, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 25, 2010
6326
6356
6261
6275
45,687,600
-45.20(-0.72%)
Jun 24, 2010
6402
6403
6317
6321
49,979,700
-61.30(-0.96%)
Jun 23, 2010
6408
6445
6366
6382
46,073,500
-81.60(-1.26%)
Jun 22, 2010
6492
6513
6444
6464
47,211,800
-56.10(-0.86%)
Jun 21, 2010
6521
6535
6504
6520
47,571,400
+72.50(+1.12%)
Jun 20, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 19, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 18, 2010
6499
6499
6435
6447
122,744,800
-28.20(-0.44%)
Jun 17, 2010
6484
6507
6458
6475
54,657,900
-14.80(-0.23%)
Jun 16, 2010
6508
6512
6453
6490
47,773,200
+5.40(+0.08%)
Jun 15, 2010
6452
6512
6446
6485
61,233,300
+12.60(+0.19%)
Jun 14, 2010
6480
6482
6441
6472
46,047,000
+45.40(+0.71%)
Jun 13, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 12, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 11, 2010
6419
6452
6386
6427
69,706,600
+50.00(+0.78%)
Jun 10, 2010
6306
6397
6291
6377
58,919,200
+57.50(+0.91%)
Jun 09, 2010
6283
6319
6225
6319
56,144,100
+73.00(+1.17%)
Jun 08, 2010
6312
6318
6208
6246
68,842,800
-44.80(-0.71%)
Jun 07, 2010
6249
6339
6234
6291
52,852,100
-8.00(-0.13%)
Jun 06, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 05, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 04, 2010
6454
6464
6299
6299
65,829,100
-119.80(-1.87%)
Jun 03, 2010
6442
6476
6414
6419
50,532,200
+50.00(+0.79%)
Jun 02, 2010
6285
6369
6274
6369
48,557,800
+52.20(+0.83%)
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.