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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
11.36
11.37
11.02
11.06
100,799
-0.33(-2.88%)
Sep 29, 2009
11.76
11.76
11.02
11.38
108,394
-0.23(-1.95%)
Sep 28, 2009
11.55
11.90
10.94
11.61
85,634
-0.08(-0.66%)
Sep 25, 2009
11.65
11.76
11.50
11.69
124,576
+0.03(+0.29%)
Sep 24, 2009
11.67
11.77
11.50
11.65
102,819
+0.00(+0.04%)
Sep 23, 2009
11.86
11.94
11.65
11.65
58,464
-0.22(-1.83%)
Sep 22, 2009
11.79
12.00
11.62
11.87
100,477
+0.22(+1.90%)
Sep 21, 2009
11.58
11.67
11.57
11.64
78,859
+0.06(+0.54%)
Sep 18, 2009
11.71
11.81
11.58
11.58
116,971
-0.06(-0.50%)
Sep 17, 2009
11.48
12.05
11.45
11.64
117,656
+0.18(+1.60%)
Sep 16, 2009
11.09
11.66
10.96
11.46
87,837
+0.50(+4.53%)
Sep 15, 2009
10.77
11.17
10.45
10.96
113,369
+0.23(+2.11%)
Sep 14, 2009
10.15
10.79
10.15
10.73
53,204
+0.44(+4.26%)
Sep 11, 2009
10.28
10.56
10.24
10.29
42,951
+0.01(+0.09%)
Sep 10, 2009
10.11
10.36
9.977
10.28
96,477
+0.19(+1.86%)
Sep 09, 2009
10.10
10.21
9.889
10.10
69,219
+0.06(+0.58%)
Sep 08, 2009
9.807
10.14
9.754
10.04
58,242
+0.38(+3.89%)
Sep 04, 2009
9.200
9.740
9.195
9.663
62,570
+0.05(+0.50%)
Sep 03, 2009
9.682
9.687
9.451
9.615
41,675
+0.02(+0.25%)
Sep 02, 2009
9.648
9.933
9.480
9.590
58,003
-0.03(-0.30%)
Sep 01, 2009
9.986
10.21
9.460
9.619
137,725
-0.41(-4.13%)
Aug 31, 2009
10.15
10.15
9.875
10.03
85,736
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.836
10.06
69,785
+0.03(+0.29%)
Aug 27, 2009
9.841
10.11
9.735
10.03
32,483
+0.14(+1.41%)
Aug 26, 2009
9.745
9.952
9.668
9.894
44,226
+0.11(+1.08%)
Aug 25, 2009
9.701
10.04
9.692
9.788
69,572
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.648
9.692
59,389
-0.27(-2.71%)
Aug 21, 2009
9.639
10.06
9.590
9.962
90,634
+0.47(+4.98%)
Aug 20, 2009
9.451
9.581
9.407
9.489
63,059
+0.04(+0.46%)
Aug 19, 2009
9.258
9.562
9.219
9.446
47,571
+0.10(+1.03%)
Aug 18, 2009
9.436
9.480
9.306
9.349
69,644
+0.02(+0.26%)
Aug 17, 2009
9.451
9.451
9.306
9.325
54,059
-0.23(-2.42%)
Aug 14, 2009
9.484
9.576
9.325
9.557
63,615
+0.10(+1.02%)
Aug 13, 2009
9.590
9.644
9.431
9.460
151,494
-0.03(-0.30%)
Aug 12, 2009
9.330
9.692
9.330
9.489
144,781
+0.09(+0.97%)
Aug 11, 2009
9.470
9.494
9.190
9.398
92,059
-0.04(-0.42%)
Aug 10, 2009
9.504
9.533
9.402
9.438
110,181
+0.00(+0.02%)
Aug 07, 2009
9.528
9.590
9.427
9.436
138,449
+0.04(+0.41%)
Aug 06, 2009
9.494
9.523
9.310
9.398
43,502
-0.03(-0.31%)
Aug 05, 2009
9.412
9.619
9.373
9.427
74,609
+0.04(+0.41%)
Aug 04, 2009
9.441
9.547
9.267
9.388
87,644
-0.09(-0.92%)
Aug 03, 2009
9.586
9.711
9.316
9.475
52,760
+0.06(+0.67%)
Jul 31, 2009
9.306
9.542
9.306
9.412
49,855
+0.10(+1.04%)
Jul 30, 2009
9.123
9.759
9.123
9.316
97,325
+0.29(+3.26%)
Jul 29, 2009
9.108
9.176
8.840
9.022
41,532
-0.18(-1.94%)
Jul 28, 2009
8.944
9.200
8.872
9.200
27,207
+0.20(+2.25%)
Jul 27, 2009
9.031
9.143
8.896
8.997
48,140
-0.03(-0.32%)
Jul 24, 2009
8.949
9.267
8.824
9.026
4,456
-0.03(-0.37%)
Jul 23, 2009
8.843
9.185
8.843
9.060
63,165
+0.19(+2.18%)
Jul 22, 2009
8.805
8.930
8.737
8.867
19,696
-0.03(-0.33%)
Jul 21, 2009
8.882
8.964
8.727
8.896
50,384
+0.11(+1.21%)
Jul 20, 2009
8.848
8.944
8.679
8.790
48,322
+0.00(+0.05%)
Jul 17, 2009
8.829
8.978
8.771
8.785
73,002
-0.05(-0.55%)
Jul 16, 2009
8.771
8.944
8.727
8.833
72,380
+0.03(+0.38%)
Jul 15, 2009
8.872
8.920
8.539
8.800
140,197
+0.02(+0.27%)
Jul 14, 2009
8.761
8.833
8.327
8.776
44,589
+0.05(+0.55%)
Jul 13, 2009
8.424
8.785
8.327
8.727
87,312
+0.39(+4.62%)
Jul 10, 2009
8.322
8.400
7.910
8.342
77,046
-0.07(-0.86%)
Jul 09, 2009
8.631
8.761
8.414
8.414
131,717
-0.16(-1.91%)
Jul 08, 2009
8.583
8.679
8.216
8.578
77,903
+0.08(+0.91%)
Jul 07, 2009
8.506
8.795
8.395
8.501
75,283
+0.02(+0.28%)
Jul 06, 2009
8.264
8.486
8.202
8.477
112,724
+0.23(+2.81%)
Jul 02, 2009
8.583
8.588
8.245
8.245
110,893
-0.51(-5.84%)
Jul 01, 2009
8.964
8.964
8.713
8.756
67,898
-0.08(-0.93%)
Jun 30, 2009
8.867
9.084
8.771
8.838
109,852
-0.01(-0.16%)
Jun 29, 2009
8.901
9.041
8.790
8.853
185,258
-0.09(-1.02%)
Jun 26, 2009
8.539
9.103
8.539
8.944
330,271
+0.10(+1.09%)
Jun 25, 2009
8.727
8.848
8.674
8.848
183,318
+0.37(+4.32%)
Jun 24, 2009
8.761
8.776
8.462
8.481
106,280
-0.15(-1.73%)
Jun 23, 2009
8.506
8.766
8.506
8.631
68,387
+0.19(+2.29%)
Jun 22, 2009
8.515
8.641
8.438
8.438
118,006
-0.13(-1.52%)
Jun 19, 2009
8.911
8.911
8.477
8.568
167,177
-0.15(-1.77%)
Jun 18, 2009
8.554
8.805
8.554
8.723
87,505
+0.13(+1.46%)
Jun 17, 2009
8.535
8.708
8.356
8.597
73,278
+0.09(+1.02%)
Jun 16, 2009
8.930
8.930
8.438
8.510
102,802
-0.28(-3.23%)
Jun 15, 2009
8.843
8.988
8.650
8.795
120,001
-0.13(-1.41%)
Jun 12, 2009
8.727
9.026
8.708
8.920
82,247
+0.14(+1.54%)
Jun 11, 2009
9.012
9.118
8.766
8.785
78,782
-0.21(-2.36%)
Jun 10, 2009
8.862
9.185
8.684
8.997
146,911
+0.28(+3.21%)
Jun 09, 2009
8.896
9.287
8.718
8.718
74,107
-0.10(-1.09%)
Jun 08, 2009
8.790
9.075
8.713
8.814
52,449
+0.13(+1.50%)
Jun 05, 2009
9.065
9.152
8.684
8.684
76,720
-0.24(-2.65%)
Jun 04, 2009
8.964
9.089
8.800
8.920
51,448
+0.01(+0.16%)
Jun 03, 2009
8.747
9.238
8.747
8.906
67,417
-0.02(-0.27%)
Jun 02, 2009
8.674
9.166
8.612
8.930
80,862
+0.17(+1.98%)
Jun 01, 2009
8.438
9.060
8.361
8.756
171,796
+0.40(+4.79%)
May 29, 2009
8.298
8.375
8.227
8.356
53,490
+0.06(+0.70%)
May 28, 2009
8.173
8.380
7.777
8.298
56,232
+0.22(+2.75%)
May 27, 2009
8.048
8.211
7.985
8.076
51,425
-0.07(-0.83%)
May 26, 2009
7.623
8.182
7.570
8.144
97,157
+0.58(+7.72%)
May 22, 2009
7.941
8.048
7.541
7.561
48,944
-0.33(-4.22%)
May 21, 2009
7.831
8.163
7.594
7.893
72,015
-0.07(-0.91%)
May 20, 2009
8.351
8.525
7.869
7.966
89,622
-0.26(-3.11%)
May 19, 2009
8.245
8.520
8.057
8.221
66,566
-0.11(-1.27%)
May 18, 2009
8.139
8.366
8.057
8.327
56,923
+0.29(+3.60%)
May 15, 2009
8.404
8.438
7.888
8.038
60,901
-0.27(-3.25%)
May 14, 2009
8.313
8.506
8.091
8.308
61,243
+0.03(+0.35%)
May 13, 2009
7.946
8.457
7.946
8.279
88,915
+0.15(+1.90%)
May 12, 2009
8.120
8.366
8.014
8.125
39,570
+0.10(+1.26%)
May 11, 2009
8.043
8.226
7.903
8.023
68,850
-0.26(-3.09%)
May 08, 2009
7.932
8.419
7.787
8.279
99,318
+0.56(+7.31%)
May 07, 2009
8.327
8.443
7.498
7.715
162,594
-0.41(-5.04%)
May 06, 2009
8.236
8.504
8.081
8.125
42,550
+0.05(+0.66%)
May 05, 2009
8.597
8.597
7.994
8.072
81,032
-0.64(-7.31%)
May 04, 2009
8.713
8.723
8.568
8.708
84,095
+0.73(+9.19%)
May 01, 2009
7.777
8.520
7.777
7.975
222,746
+0.28(+3.63%)
Apr 30, 2009
7.864
8.105
7.604
7.696
106,890
-0.17(-2.15%)
Apr 29, 2009
7.715
8.033
7.585
7.864
159,562
+0.27(+3.56%)
Apr 28, 2009
7.840
8.168
7.469
7.594
105,502
-0.34(-4.26%)
Apr 27, 2009
7.932
8.144
7.483
7.932
178,030
-0.30(-3.69%)
Apr 24, 2009
7.681
8.655
7.589
8.236
167,192
+0.65(+8.51%)
Apr 23, 2009
7.618
7.705
7.324
7.589
102,213
+0.02(+0.32%)
Apr 22, 2009
7.932
8.289
7.479
7.565
109,090
-0.54(-6.66%)
Apr 21, 2009
7.184
8.269
7.016
8.105
167,127
+0.80(+10.96%)
Apr 20, 2009
7.975
8.062
7.170
7.305
122,832
-0.94(-11.35%)
Apr 17, 2009
8.318
8.395
8.004
8.240
69,306
-0.07(-0.81%)
Apr 16, 2009
8.231
8.438
7.773
8.308
104,445
+0.18(+2.19%)
Apr 15, 2009
7.797
8.187
7.797
8.129
80,819
+0.33(+4.27%)
Apr 14, 2009
7.937
8.057
7.763
7.797
69,458
-0.15(-1.94%)
Apr 13, 2009
7.667
7.980
7.594
7.951
47,934
+0.11(+1.41%)
Apr 09, 2009
7.474
8.038
7.474
7.840
126,543
+0.66(+9.20%)
Apr 08, 2009
7.184
7.614
7.117
7.180
108,321
-0.08(-1.06%)
Apr 07, 2009
8.313
8.404
7.088
7.257
137,234
-0.95(-11.57%)
Apr 06, 2009
7.932
8.207
7.705
8.207
93,561
+0.19(+2.41%)
Apr 03, 2009
7.994
8.014
7.498
8.014
137,366
+0.03(+0.36%)
Apr 02, 2009
7.657
8.293
7.344
7.985
170,207
+0.57(+7.67%)
Apr 01, 2009
7.483
7.739
7.155
7.416
125,553
-0.15(-1.98%)
Mar 31, 2009
6.890
7.898
6.736
7.565
128,616
+0.78(+11.43%)
Mar 30, 2009
6.615
6.837
6.307
6.789
82,751
-0.65(-8.75%)
Mar 26, 2009
7.122
7.445
6.948
7.440
120,111
+0.32(+4.47%)
Mar 25, 2009
6.746
7.252
6.615
7.122
104,318
+0.49(+7.42%)
Mar 24, 2009
6.828
7.098
6.625
6.630
148,286
-0.38(-5.43%)
Mar 23, 2009
6.688
7.011
6.640
7.011
184,633
+1.12(+18.99%)
Mar 20, 2009
6.495
6.601
5.887
5.892
180,197
-0.51(-7.98%)
Mar 19, 2009
6.871
7.146
6.355
6.403
150,637
-0.46(-6.68%)
Mar 18, 2009
6.345
6.881
6.090
6.861
118,041
+0.45(+7.07%)
Mar 17, 2009
6.013
6.413
5.710
6.408
143,893
+0.37(+6.15%)
Mar 16, 2009
5.854
6.374
5.482
6.037
223,578
+0.29(+5.03%)
Mar 13, 2009
5.092
5.801
4.696
5.748
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.227
4.600
5.039
145,146
+0.29(+6.09%)
Mar 11, 2009
5.666
5.666
4.631
4.749
160,891
-0.88(-15.67%)
Mar 10, 2009
4.880
5.632
4.793
5.632
165,199
+0.95(+20.16%)
Mar 09, 2009
4.629
5.087
4.508
4.687
193,419
-0.38(-7.43%)
Mar 06, 2009
4.581
5.063
4.340
5.063
0
+0.55(+12.30%)
Mar 05, 2009
4.537
4.928
4.455
4.508
69,628
-0.36(-7.43%)
Mar 04, 2009
5.053
5.053
4.248
4.870
132,080
-0.43(-8.10%)
Mar 02, 2009
5.179
5.608
5.179
5.299
102,713
-0.30(-5.34%)
Feb 27, 2009
5.593
5.767
5.400
5.598
0
-0.12(-2.11%)
Feb 26, 2009
5.588
5.965
5.588
5.719
73,359
+0.13(+2.33%)
Feb 25, 2009
5.641
6.095
5.545
5.588
60,307
-0.21(-3.58%)
Feb 24, 2009
5.434
5.887
5.270
5.796
119,750
+0.33(+6.00%)
Feb 23, 2009
5.516
5.839
4.812
5.468
162,262
+0.01(+0.27%)
Feb 20, 2009
6.080
6.427
5.367
5.453
0
-0.79(-12.66%)
Feb 19, 2009
6.910
6.919
6.230
6.244
82,133
-0.44(-6.63%)
Feb 18, 2009
7.276
7.276
6.606
6.688
107,968
-0.44(-6.16%)
Feb 17, 2009
7.618
7.618
6.668
7.127
115,827
-0.53(-6.87%)
Feb 13, 2009
7.498
7.908
7.459
7.652
0
+0.08(+1.08%)
Feb 12, 2009
7.213
7.638
6.939
7.570
86,136
+0.42(+5.94%)
Feb 11, 2009
6.857
7.421
6.857
7.146
45,854
+0.35(+5.11%)
Feb 10, 2009
7.049
7.551
6.697
6.799
66,060
-0.34(-4.79%)
Feb 09, 2009
7.006
7.363
6.953
7.141
35,644
-0.19(-2.57%)
Feb 06, 2009
6.939
7.498
6.831
7.329
0
+0.36(+5.19%)
Feb 05, 2009
7.107
7.300
6.731
6.967
71,113
-0.20(-2.82%)
Feb 04, 2009
7.840
7.840
7.064
7.170
73,164
-0.44(-5.83%)
Feb 03, 2009
7.614
7.858
7.503
7.614
82,646
+0.14(+1.81%)
Feb 02, 2009
6.654
7.503
6.427
7.479
114,317
+0.85(+12.80%)
Jan 30, 2009
6.895
7.006
6.611
6.630
0
-0.15(-2.27%)
Jan 29, 2009
7.146
7.218
6.755
6.784
65,946
-0.39(-5.44%)
Jan 28, 2009
7.233
7.696
6.905
7.175
73,989
+0.13(+1.78%)
Jan 27, 2009
7.671
7.869
7.030
7.049
77,581
-0.62(-8.11%)
Jan 26, 2009
7.445
7.970
7.295
7.671
68,292
+0.22(+2.98%)
Jan 23, 2009
6.620
7.691
6.524
7.450
141,780
+0.79(+11.79%)
Jan 22, 2009
7.040
7.271
6.615
6.664
70,818
-0.58(-8.05%)
Jan 21, 2009
6.509
7.276
6.456
7.247
73,921
+0.86(+13.43%)
Jan 20, 2009
6.490
6.587
6.321
6.389
85,309
-0.21(-3.21%)
Jan 16, 2009
6.958
6.958
6.413
6.601
0
-0.25(-3.66%)
Jan 15, 2009
6.331
7.295
6.249
6.852
108,568
+0.51(+8.06%)
Jan 14, 2009
7.127
7.127
6.312
6.341
72,668
-0.87(-12.04%)
Jan 13, 2009
6.832
7.474
6.832
7.209
81,217
+0.31(+4.47%)
Jan 12, 2009
7.233
7.339
6.818
6.900
73,827
-0.40(-5.48%)
Jan 09, 2009
7.811
7.859
7.300
7.300
72,261
-0.50(-6.37%)
Jan 08, 2009
8.081
8.129
7.736
7.797
107,836
-0.37(-4.49%)
Jan 07, 2009
9.161
9.205
8.033
8.163
107,813
-1.15(-12.37%)
Jan 06, 2009
9.123
9.557
8.983
9.316
91,908
+0.38(+4.21%)
Jan 05, 2009
8.091
8.997
8.091
8.940
91,727
+0.56(+6.67%)
Jan 02, 2009
8.766
8.800
8.303
8.380
0
-0.36(-4.14%)
Jan 01, 2009
8.298
8.968
8.221
8.742
0
+0.00(+0.00%)
Dec 31, 2008
8.298
8.968
8.221
8.742
106,228
+0.46(+5.59%)
Dec 30, 2008
7.956
8.279
7.763
8.279
44,575
+0.22(+2.69%)
Dec 29, 2008
9.210
9.210
7.845
8.062
95,330
-1.14(-12.37%)
Dec 26, 2008
8.809
9.248
8.670
9.200
0
+0.39(+4.43%)
Dec 24, 2008
8.867
8.867
8.506
8.809
34,671
-0.06(-0.65%)
Dec 23, 2008
8.086
8.964
8.052
8.867
121,785
+0.86(+10.72%)
Dec 22, 2008
7.604
8.009
7.493
8.009
86,043
+0.29(+3.81%)
Dec 19, 2008
7.710
8.178
7.676
7.715
206,891
+0.33(+4.51%)
Dec 18, 2008
7.879
7.980
7.170
7.382
100,828
-0.44(-5.67%)
Dec 17, 2008
8.125
8.375
7.720
7.826
146,745
-0.55(-6.56%)
Dec 16, 2008
7.329
8.375
7.030
8.375
188,186
+1.07(+14.65%)
Dec 15, 2008
7.715
7.999
6.943
7.305
80,169
-0.42(-5.43%)
Dec 12, 2008
6.871
7.724
6.852
7.724
0
+0.61(+8.54%)
Dec 11, 2008
7.426
7.884
7.117
7.117
114,532
-0.54(-6.99%)
Dec 10, 2008
7.859
7.927
7.228
7.652
98,451
-0.07(-0.87%)
Dec 09, 2008
7.233
8.245
7.233
7.720
230,185
-0.41(-5.04%)
Dec 08, 2008
6.688
8.375
6.688
8.129
249,674
+1.31(+19.24%)
Dec 05, 2008
6.056
6.818
5.907
6.818
0
+0.76(+12.58%)
Dec 04, 2008
6.818
7.011
5.868
6.056
148,943
-0.76(-11.17%)
Dec 03, 2008
6.191
6.890
5.825
6.818
263,142
+0.79(+13.12%)
Dec 02, 2008
4.827
6.090
4.721
6.027
222,800
+1.35(+29.00%)
Dec 01, 2008
6.630
6.630
4.634
4.672
231,544
-1.92(-29.11%)
Nov 28, 2008
6.268
6.591
5.926
6.591
75,698
+0.11(+1.71%)
Nov 26, 2008
5.420
6.480
5.400
6.480
102,701
+0.91(+16.36%)
Nov 25, 2008
5.569
5.690
5.159
5.569
144,337
-0.08(-1.45%)
Nov 24, 2008
5.376
5.738
5.000
5.651
190,635
+0.15(+2.81%)
Nov 21, 2008
4.769
5.752
4.026
5.497
295,757
+0.93(+20.25%)
Nov 20, 2008
4.822
5.246
4.499
4.571
165,055
-0.40(-7.96%)
Nov 19, 2008
5.285
5.381
4.966
4.966
135,375
-0.34(-6.36%)
Nov 18, 2008
5.608
5.921
4.721
5.304
365,843
-0.29(-5.17%)
Nov 17, 2008
6.162
6.268
5.463
5.593
234,839
-0.62(-9.94%)
Nov 14, 2008
7.209
7.209
6.157
6.210
0
-1.06(-14.59%)
Nov 13, 2008
7.020
7.271
6.297
7.271
183,372
+0.27(+3.79%)
Nov 12, 2008
7.720
7.720
6.953
7.006
138,665
-0.72(-9.30%)
Nov 11, 2008
8.414
8.414
7.599
7.724
156,731
-0.81(-9.54%)
Nov 10, 2008
9.041
9.041
8.510
8.539
164,253
-0.56(-6.15%)
Nov 07, 2008
8.993
9.229
8.829
9.099
0
+0.01(+0.16%)
Nov 06, 2008
8.872
9.335
8.544
9.084
135,176
+0.21(+2.39%)
Nov 05, 2008
9.489
9.489
8.867
8.872
110,928
-0.80(-8.23%)
Nov 04, 2008
9.991
10.00
9.267
9.668
87,689
-0.08(-0.84%)
Nov 03, 2008
9.595
10.13
9.552
9.750
109,350
+0.07(+0.75%)
Oct 31, 2008
9.253
10.12
9.031
9.677
0
+0.38(+4.04%)
Oct 30, 2008
8.915
9.306
8.539
9.301
66,430
+0.41(+4.61%)
Oct 29, 2008
8.968
9.427
8.713
8.891
65,812
+0.07(+0.77%)
Oct 28, 2008
8.197
8.867
7.623
8.824
103,105
+0.94(+11.93%)
Oct 27, 2008
8.443
8.515
7.884
7.884
95,431
-0.67(-7.78%)
Oct 24, 2008
7.961
8.723
7.961
8.549
0
-0.01(-0.17%)
Oct 23, 2008
8.708
9.075
8.197
8.563
165,607
-0.42(-4.67%)
Oct 22, 2008
9.639
9.639
8.703
8.983
125,304
-0.73(-7.50%)
Oct 21, 2008
10.51
10.53
9.644
9.711
118,701
-1.05(-9.73%)
Oct 20, 2008
11.03
11.03
10.13
10.76
95,689
-0.12(-1.07%)
Oct 17, 2008
10.79
11.82
10.79
10.87
0
-0.24(-2.13%)
Oct 16, 2008
9.962
11.23
9.364
11.11
171,621
+1.11(+11.14%)
Oct 15, 2008
10.57
10.73
9.996
9.996
74,906
-0.77(-7.17%)
Oct 14, 2008
12.57
12.57
10.28
10.77
90,520
-1.09(-9.23%)
Oct 13, 2008
11.33
14.18
11.08
11.86
772,676
+1.28(+12.07%)
Oct 10, 2008
8.915
10.74
8.173
10.58
0
+1.32(+14.20%)
Oct 09, 2008
11.55
11.88
9.075
9.267
179,314
-2.05(-18.14%)
Oct 08, 2008
11.33
12.27
11.17
11.32
147,958
-0.19(-1.63%)
Oct 07, 2008
11.90
12.43
11.50
11.51
103,623
-0.37(-3.09%)
Oct 06, 2008
11.87
12.01
11.38
11.88
86,982
-0.41(-3.34%)
Oct 03, 2008
12.54
12.81
12.29
12.29
0
-0.35(-2.79%)
Oct 02, 2008
13.16
13.26
12.61
12.64
72,784
-0.62(-4.66%)
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.