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
Calamp Corp
(NQ:
CAMP
)
0.4000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2005
8.200
8.200
8.060
8.100
74,245
-0.06(-0.74%)
Sep 29, 2005
8.090
8.250
7.900
8.160
79,037
+0.05(+0.62%)
Sep 28, 2005
7.680
8.190
7.580
8.110
203,914
+0.49(+6.43%)
Sep 27, 2005
7.620
7.700
7.600
7.620
73,669
-0.03(-0.39%)
Sep 26, 2005
7.640
7.750
7.640
7.650
61,921
-0.05(-0.65%)
Sep 23, 2005
7.700
7.750
7.600
7.700
35,620
+0.08(+1.05%)
Sep 22, 2005
7.620
7.760
7.600
7.620
79,685
-0.10(-1.36%)
Sep 21, 2005
7.870
7.960
7.580
7.725
108,008
-0.19(-2.34%)
Sep 20, 2005
8.000
8.010
7.830
7.910
112,961
-0.15(-1.86%)
Sep 19, 2005
8.070
8.160
7.990
8.060
146,804
+0.07(+0.88%)
Sep 16, 2005
8.140
8.160
7.780
7.990
390,039
-0.17(-2.08%)
Sep 15, 2005
8.120
8.220
8.120
8.160
149,037
+0.00(+0.00%)
Sep 14, 2005
8.080
8.200
8.080
8.160
90,400
+0.07(+0.87%)
Sep 13, 2005
8.080
8.120
8.060
8.090
75,246
+0.00(+0.00%)
Sep 12, 2005
8.180
8.190
8.060
8.090
88,295
-0.07(-0.86%)
Sep 09, 2005
8.120
8.220
8.110
8.160
75,975
-0.03(-0.37%)
Sep 08, 2005
8.100
8.230
8.090
8.190
82,292
+0.05(+0.61%)
Sep 07, 2005
8.080
8.240
8.080
8.140
77,496
-0.02(-0.25%)
Sep 06, 2005
8.290
8.290
8.100
8.160
109,178
-0.04(-0.49%)
Sep 02, 2005
8.100
8.200
8.050
8.200
67,799
+0.07(+0.86%)
Sep 01, 2005
8.330
8.340
8.120
8.130
100,059
-0.16(-1.93%)
Aug 31, 2005
8.300
8.450
8.240
8.290
69,398
-0.12(-1.43%)
Aug 30, 2005
8.210
8.420
8.210
8.410
37,897
+0.18(+2.19%)
Aug 29, 2005
8.380
8.400
8.100
8.230
88,465
-0.15(-1.79%)
Aug 26, 2005
8.430
8.470
8.250
8.380
50,609
-0.08(-0.95%)
Aug 25, 2005
8.370
8.480
8.350
8.460
58,825
+0.08(+0.95%)
Aug 24, 2005
8.360
8.480
8.170
8.380
180,971
-0.08(-0.95%)
Aug 23, 2005
8.390
8.480
8.390
8.460
82,210
+0.06(+0.71%)
Aug 22, 2005
8.440
8.450
8.336
8.400
80,596
+0.11(+1.33%)
Aug 19, 2005
8.400
8.400
8.260
8.290
69,224
-0.08(-0.96%)
Aug 18, 2005
8.400
8.440
8.280
8.370
39,186
-0.06(-0.71%)
Aug 17, 2005
8.240
8.490
8.240
8.430
140,584
+0.17(+2.06%)
Aug 16, 2005
8.220
8.390
8.220
8.260
31,251
-0.04(-0.48%)
Aug 15, 2005
8.240
8.350
8.160
8.300
102,718
-0.06(-0.72%)
Aug 12, 2005
8.330
8.430
8.200
8.360
115,963
-0.09(-1.07%)
Aug 11, 2005
8.060
8.480
8.050
8.450
147,112
+0.38(+4.71%)
Aug 10, 2005
8.400
8.400
8.060
8.070
223,771
-0.34(-4.04%)
Aug 09, 2005
8.490
8.560
8.350
8.410
101,724
-0.06(-0.71%)
Aug 08, 2005
8.530
8.570
8.420
8.470
102,320
-0.02(-0.24%)
Aug 05, 2005
8.530
8.650
8.410
8.490
135,352
-0.14(-1.62%)
Aug 04, 2005
8.370
8.830
8.350
8.630
512,654
+0.23(+2.74%)
Aug 03, 2005
8.490
8.520
8.400
8.400
148,792
-0.13(-1.52%)
Aug 02, 2005
8.300
8.580
8.210
8.530
209,977
+0.23(+2.77%)
Aug 01, 2005
8.090
8.300
8.080
8.300
133,906
+0.09(+1.10%)
Jul 29, 2005
8.150
8.280
8.150
8.210
108,795
-0.04(-0.48%)
Jul 28, 2005
8.210
8.300
8.150
8.250
227,629
-0.03(-0.36%)
Jul 27, 2005
8.400
8.500
8.160
8.280
415,841
-0.24(-2.82%)
Jul 26, 2005
8.520
8.530
8.450
8.520
150,104
+0.00(+0.00%)
Jul 25, 2005
8.540
8.540
8.450
8.520
204,017
+0.02(+0.24%)
Jul 22, 2005
8.430
8.500
8.400
8.500
156,610
+0.10(+1.19%)
Jul 21, 2005
8.360
8.440
8.330
8.400
224,182
+0.02(+0.24%)
Jul 20, 2005
8.420
8.450
8.210
8.380
134,614
-0.07(-0.83%)
Jul 19, 2005
8.470
8.550
8.400
8.450
155,399
-0.02(-0.24%)
Jul 18, 2005
8.520
8.600
8.460
8.470
190,112
-0.07(-0.82%)
Jul 15, 2005
8.550
8.600
8.480
8.540
320,392
-0.02(-0.23%)
Jul 14, 2005
8.420
8.600
8.400
8.560
325,378
+0.20(+2.39%)
Jul 13, 2005
8.090
8.400
8.090
8.360
296,808
+0.12(+1.46%)
Jul 12, 2005
8.100
8.240
8.000
8.240
296,455
+0.18(+2.23%)
Jul 11, 2005
8.060
8.220
7.950
8.060
499,555
+0.16(+2.03%)
Jul 08, 2005
8.250
8.310
7.730
7.900
711,888
+0.51(+6.90%)
Jul 07, 2005
7.450
7.450
7.230
7.390
180,866
-0.08(-1.07%)
Jul 06, 2005
7.190
7.500
7.190
7.470
115,929
+0.17(+2.33%)
Jul 05, 2005
7.350
7.350
7.140
7.300
83,800
-0.04(-0.54%)
Jul 01, 2005
7.210
7.350
7.130
7.340
74,700
+0.23(+3.23%)
Jun 30, 2005
7.210
7.320
7.110
7.110
68,831
-0.09(-1.25%)
Jun 29, 2005
7.230
7.238
7.100
7.200
54,140
+0.02(+0.28%)
Jun 28, 2005
7.230
7.240
7.060
7.180
34,762
+0.00(+0.00%)
Jun 27, 2005
6.900
7.180
6.900
7.180
65,325
+0.16(+2.28%)
Jun 24, 2005
7.130
7.130
6.910
7.020
124,089
-0.12(-1.68%)
Jun 23, 2005
7.220
7.490
7.000
7.140
134,740
-0.23(-3.12%)
Jun 22, 2005
7.410
7.500
7.280
7.370
126,832
-0.03(-0.41%)
Jun 21, 2005
7.150
7.480
7.150
7.400
178,030
+0.26(+3.64%)
Jun 20, 2005
7.050
7.340
6.950
7.140
119,034
+0.02(+0.28%)
Jun 17, 2005
7.200
7.330
7.070
7.120
87,109
-0.18(-2.47%)
Jun 16, 2005
7.410
7.450
7.116
7.300
206,432
+0.08(+1.11%)
Jun 15, 2005
6.490
7.260
6.490
7.220
507,263
+0.74(+11.42%)
Jun 14, 2005
6.370
6.650
6.330
6.480
110,772
+0.02(+0.31%)
Jun 13, 2005
6.420
6.530
6.360
6.460
74,942
-0.04(-0.62%)
Jun 10, 2005
6.360
6.550
6.360
6.500
80,945
+0.03(+0.46%)
Jun 09, 2005
6.530
6.550
6.220
6.470
64,329
-0.08(-1.22%)
Jun 08, 2005
6.640
6.640
6.500
6.550
83,577
-0.06(-0.91%)
Jun 07, 2005
6.500
6.640
6.430
6.610
102,072
+0.01(+0.15%)
Jun 06, 2005
6.560
6.640
6.500
6.600
84,736
+0.00(+0.00%)
Jun 03, 2005
6.520
6.650
6.500
6.600
85,841
+0.14(+2.17%)
Jun 02, 2005
6.430
6.570
6.430
6.460
76,160
-0.04(-0.62%)
Jun 01, 2005
6.700
6.720
6.360
6.500
85,235
-0.10(-1.52%)
May 31, 2005
6.800
6.820
6.600
6.600
56,943
-0.07(-1.05%)
May 27, 2005
6.750
6.874
6.620
6.670
52,854
-0.04(-0.60%)
May 26, 2005
6.670
6.830
6.610
6.710
51,094
-0.03(-0.45%)
May 25, 2005
6.580
6.880
6.550
6.740
61,381
+0.11(+1.66%)
May 24, 2005
6.670
6.890
6.610
6.630
155,300
+0.01(+0.15%)
May 23, 2005
6.000
6.700
6.000
6.620
226,855
+0.58(+9.60%)
May 20, 2005
5.990
6.090
5.930
6.040
72,918
+0.07(+1.19%)
May 19, 2005
5.950
6.050
5.900
5.969
145,178
+0.07(+1.17%)
May 18, 2005
5.710
5.910
5.600
5.900
98,900
+0.20(+3.51%)
May 17, 2005
5.626
5.820
5.626
5.700
66,019
+0.07(+1.24%)
May 16, 2005
5.760
5.800
5.600
5.630
60,299
-0.19(-3.26%)
May 13, 2005
5.670
5.860
5.610
5.820
80,385
+0.12(+2.11%)
May 12, 2005
5.480
5.800
5.450
5.700
72,071
+0.18(+3.26%)
May 11, 2005
5.530
5.700
5.440
5.520
101,178
+0.12(+2.22%)
May 10, 2005
5.520
5.650
5.360
5.400
123,445
-0.16(-2.88%)
May 09, 2005
5.410
5.730
5.410
5.560
115,493
+0.03(+0.54%)
May 06, 2005
5.550
6.110
5.230
5.530
265,599
-0.34(-5.79%)
May 05, 2005
5.860
6.050
5.810
5.870
213,331
-0.01(-0.17%)
May 04, 2005
5.670
6.000
5.670
5.880
72,366
+0.19(+3.34%)
May 03, 2005
5.640
5.750
5.600
5.690
102,348
+0.09(+1.61%)
May 02, 2005
5.540
5.780
5.520
5.600
97,654
+0.09(+1.63%)
Apr 29, 2005
5.400
5.680
5.270
5.510
133,369
+0.03(+0.55%)
Apr 28, 2005
5.760
5.800
5.260
5.480
158,997
-0.35(-6.00%)
Apr 27, 2005
5.860
5.940
5.720
5.830
62,453
-0.03(-0.51%)
Apr 26, 2005
6.000
6.000
5.810
5.860
48,999
-0.09(-1.51%)
Apr 25, 2005
5.830
6.080
5.830
5.950
66,429
+0.09(+1.54%)
Apr 22, 2005
6.040
6.040
5.840
5.860
76,008
-0.09(-1.51%)
Apr 21, 2005
5.770
6.000
5.660
5.950
85,433
+0.33(+5.87%)
Apr 20, 2005
5.720
5.950
5.510
5.620
134,270
+0.02(+0.36%)
Apr 19, 2005
5.460
5.790
5.460
5.600
71,580
+0.06(+1.08%)
Apr 18, 2005
5.590
5.620
5.350
5.540
82,690
+0.00(+0.00%)
Apr 15, 2005
5.600
5.800
5.450
5.540
96,371
-0.10(-1.77%)
Apr 14, 2005
5.890
5.890
5.520
5.640
51,990
-0.20(-3.42%)
Apr 13, 2005
5.750
6.000
5.700
5.840
70,685
+0.12(+2.10%)
Apr 12, 2005
5.750
5.850
5.620
5.720
131,555
-0.04(-0.69%)
Apr 11, 2005
5.910
5.920
5.760
5.760
88,918
-0.13(-2.21%)
Apr 08, 2005
5.920
5.940
5.811
5.890
44,893
+0.04(+0.68%)
Apr 07, 2005
5.950
5.970
5.790
5.850
44,613
-0.06(-1.02%)
Apr 06, 2005
5.860
5.980
5.790
5.910
64,295
+0.03(+0.51%)
Apr 05, 2005
5.970
6.080
5.880
5.880
69,739
-0.11(-1.84%)
Apr 04, 2005
6.230
6.230
5.800
5.990
67,800
-0.09(-1.48%)
Apr 01, 2005
6.190
6.260
6.000
6.080
72,218
+0.00(+0.00%)
Mar 31, 2005
6.150
6.150
5.940
6.080
83,708
+0.07(+1.16%)
Mar 30, 2005
5.920
6.070
5.850
6.010
84,982
+0.06(+1.01%)
Mar 29, 2005
6.010
6.150
5.890
5.950
76,270
-0.05(-0.83%)
Mar 28, 2005
6.010
6.320
6.000
6.000
115,958
-0.09(-1.48%)
Mar 24, 2005
6.280
6.360
6.040
6.090
140,019
-0.15(-2.40%)
Mar 23, 2005
6.050
6.370
5.910
6.240
102,178
+0.19(+3.14%)
Mar 22, 2005
6.000
6.170
5.940
6.050
134,408
+0.12(+2.02%)
Mar 21, 2005
6.100
6.160
5.750
5.930
89,342
-0.14(-2.31%)
Mar 18, 2005
6.020
6.150
5.980
6.070
74,017
+0.05(+0.83%)
Mar 17, 2005
6.050
6.240
6.010
6.020
50,405
-0.11(-1.79%)
Mar 16, 2005
6.120
6.150
6.011
6.130
67,913
+0.12(+2.00%)
Mar 15, 2005
6.240
6.310
5.960
6.010
198,773
-0.28(-4.44%)
Mar 14, 2005
6.430
6.640
6.070
6.289
152,281
-0.13(-2.04%)
Mar 11, 2005
6.580
6.710
6.370
6.420
119,044
-0.19(-2.87%)
Mar 10, 2005
6.750
6.760
6.560
6.610
99,303
-0.14(-2.07%)
Mar 09, 2005
6.510
6.780
6.510
6.750
143,687
+0.23(+3.53%)
Mar 08, 2005
6.660
6.711
6.510
6.520
127,965
-0.23(-3.41%)
Mar 07, 2005
6.800
7.050
6.580
6.750
163,662
-0.12(-1.75%)
Mar 04, 2005
6.860
6.980
6.820
6.870
67,633
-0.03(-0.43%)
Mar 03, 2005
7.020
7.038
6.780
6.900
111,154
-0.16(-2.27%)
Mar 02, 2005
7.350
7.390
6.910
7.060
233,584
-0.36(-4.85%)
Mar 01, 2005
7.210
7.620
7.210
7.420
149,238
+0.20(+2.77%)
Feb 28, 2005
7.160
7.330
7.130
7.220
73,102
-0.03(-0.41%)
Feb 25, 2005
7.200
7.380
7.110
7.250
106,070
+0.02(+0.28%)
Feb 24, 2005
6.760
7.250
6.760
7.230
148,599
+0.32(+4.65%)
Feb 23, 2005
7.110
7.130
6.760
6.909
61,469
-0.00(-0.01%)
Feb 22, 2005
7.000
7.110
6.790
6.910
123,390
-0.17(-2.40%)
Feb 18, 2005
7.020
7.200
7.000
7.080
87,582
-0.02(-0.28%)
Feb 17, 2005
7.230
7.300
7.000
7.100
204,637
-0.20(-2.74%)
Feb 16, 2005
7.390
7.479
7.300
7.300
101,176
-0.18(-2.41%)
Feb 15, 2005
7.500
7.620
7.380
7.480
130,400
-0.02(-0.27%)
Feb 14, 2005
7.460
7.620
7.390
7.500
168,451
+0.00(+0.00%)
Feb 11, 2005
7.500
7.590
7.450
7.500
88,399
-0.01(-0.13%)
Feb 10, 2005
7.770
7.770
7.500
7.510
88,357
-0.14(-1.83%)
Feb 09, 2005
7.750
7.880
7.600
7.650
109,203
-0.15(-1.92%)
Feb 08, 2005
7.800
7.920
7.790
7.800
64,325
-0.05(-0.64%)
Feb 07, 2005
7.800
7.920
7.800
7.850
84,087
-0.03(-0.38%)
Feb 04, 2005
7.680
7.930
7.650
7.880
97,160
+0.16(+2.07%)
Feb 03, 2005
7.890
7.890
7.680
7.720
75,371
-0.16(-2.03%)
Feb 02, 2005
8.050
8.060
7.810
7.880
117,040
-0.16(-1.99%)
Feb 01, 2005
8.130
8.170
7.910
8.040
188,031
+0.02(+0.25%)
Jan 31, 2005
7.860
8.070
7.850
8.020
293,893
+0.22(+2.82%)
Jan 28, 2005
7.800
7.880
7.620
7.800
63,213
+0.04(+0.52%)
Jan 27, 2005
7.710
7.900
7.550
7.760
152,828
+0.09(+1.17%)
Jan 26, 2005
7.660
7.780
7.430
7.670
191,111
-0.08(-1.03%)
Jan 25, 2005
7.750
7.850
7.530
7.750
175,296
-0.07(-0.90%)
Jan 24, 2005
8.060
8.100
7.770
7.820
139,036
-0.21(-2.62%)
Jan 21, 2005
7.960
8.110
7.803
8.030
192,762
-0.03(-0.37%)
Jan 20, 2005
8.000
8.289
8.000
8.060
152,117
-0.07(-0.86%)
Jan 19, 2005
8.300
8.370
8.000
8.130
244,088
-0.23(-2.75%)
Jan 18, 2005
8.550
8.550
8.300
8.360
191,760
-0.11(-1.30%)
Jan 14, 2005
8.570
8.600
8.450
8.470
155,833
-0.08(-0.94%)
Jan 13, 2005
8.380
8.750
8.340
8.550
427,804
+0.22(+2.64%)
Jan 12, 2005
8.860
8.890
8.050
8.330
1,086,212
+0.08(+0.97%)
Jan 11, 2005
8.150
8.330
7.750
8.250
706,155
+0.13(+1.60%)
Jan 10, 2005
8.200
8.250
8.000
8.120
746,043
-0.08(-0.98%)
Jan 07, 2005
8.550
8.590
7.990
8.200
286,660
-0.34(-3.97%)
Jan 06, 2005
8.260
8.600
8.260
8.539
242,391
+0.24(+2.88%)
Jan 05, 2005
8.600
8.660
8.250
8.300
209,596
-0.30(-3.49%)
Jan 04, 2005
8.700
8.950
8.240
8.600
312,079
-0.15(-1.71%)
Jan 03, 2005
9.050
9.220
8.500
8.750
515,367
-0.19(-2.13%)
Dec 31, 2004
8.300
9.000
8.240
8.940
843,200
+0.69(+8.36%)
Dec 30, 2004
7.860
8.350
7.860
8.250
594,800
+0.40(+5.10%)
Dec 29, 2004
7.760
7.880
7.730
7.850
201,200
+0.05(+0.64%)
Dec 28, 2004
7.850
7.990
7.710
7.800
266,100
-0.06(-0.75%)
Dec 27, 2004
7.790
8.000
7.710
7.859
258,300
+0.10(+1.28%)
Dec 23, 2004
7.800
7.800
7.690
7.760
171,600
-0.03(-0.39%)
Dec 22, 2004
7.850
7.950
7.600
7.790
333,200
-0.06(-0.76%)
Dec 21, 2004
7.940
7.990
7.770
7.850
223,700
-0.12(-1.44%)
Dec 20, 2004
7.900
8.150
7.900
7.965
351,000
+0.01(+0.19%)
Dec 17, 2004
7.950
8.010
7.900
7.950
157,500
-0.05(-0.62%)
Dec 16, 2004
8.120
8.170
7.930
8.000
254,500
-0.09(-1.08%)
Dec 15, 2004
8.300
8.300
8.030
8.087
279,100
-0.19(-2.33%)
Dec 14, 2004
8.120
8.400
8.120
8.280
266,000
+0.05(+0.61%)
Dec 13, 2004
8.000
8.450
8.000
8.230
587,800
+0.28(+3.52%)
Dec 10, 2004
8.000
8.030
7.850
7.950
173,400
+0.02(+0.25%)
Dec 09, 2004
7.960
8.100
7.760
7.930
374,500
-0.19(-2.35%)
Dec 08, 2004
8.190
8.420
8.020
8.121
317,100
-0.16(-1.91%)
Dec 07, 2004
7.810
8.340
7.660
8.279
1,386,200
+0.29(+3.62%)
Dec 06, 2004
8.900
8.900
7.870
7.990
1,082,900
-0.76(-8.69%)
Dec 03, 2004
9.100
9.330
8.690
8.750
766,300
-0.48(-5.20%)
Dec 02, 2004
9.520
9.740
9.080
9.230
279,100
-0.36(-3.75%)
Dec 01, 2004
9.590
9.840
9.510
9.590
215,400
+0.02(+0.21%)
Nov 30, 2004
10.00
10.18
9.500
9.570
392,700
-0.26(-2.64%)
Nov 29, 2004
9.760
10.05
9.670
9.830
306,300
+0.13(+1.34%)
Nov 26, 2004
9.950
10.00
9.600
9.700
192,900
+0.04(+0.41%)
Nov 24, 2004
9.700
9.800
9.500
9.660
467,200
+0.34(+3.65%)
Nov 23, 2004
9.100
9.350
8.970
9.320
659,700
+0.35(+3.90%)
Nov 22, 2004
8.020
9.100
8.020
8.970
500,800
+0.71(+8.60%)
Nov 19, 2004
8.360
8.500
8.160
8.260
113,300
-0.24(-2.82%)
Nov 18, 2004
8.210
8.600
8.210
8.500
124,500
+0.23(+2.78%)
Nov 17, 2004
8.540
8.930
8.220
8.270
289,300
-0.23(-2.71%)
Nov 16, 2004
7.890
8.560
7.820
8.500
326,500
+0.62(+7.87%)
Nov 15, 2004
7.990
7.990
7.620
7.880
129,100
+0.18(+2.34%)
Nov 12, 2004
7.490
7.720
7.250
7.700
137,400
+0.31(+4.19%)
Nov 11, 2004
7.390
7.450
7.260
7.390
58,800
+0.10(+1.39%)
Nov 10, 2004
7.110
7.480
7.110
7.289
114,500
+0.04(+0.54%)
Nov 09, 2004
7.300
7.400
7.010
7.250
122,600
+0.15(+2.11%)
Nov 08, 2004
7.000
7.140
6.950
7.100
94,100
+0.10(+1.43%)
Nov 05, 2004
7.000
7.140
6.920
7.000
77,100
+0.07(+1.01%)
Nov 04, 2004
7.230
7.230
6.900
6.930
86,700
+0.00(+0.00%)
Nov 03, 2004
7.160
7.160
6.850
6.930
80,300
+0.00(+0.00%)
Nov 02, 2004
6.790
7.060
6.640
6.930
165,700
+0.25(+3.74%)
Nov 01, 2004
6.600
6.790
6.500
6.680
73,800
-0.04(-0.60%)
Oct 29, 2004
6.710
6.880
6.680
6.720
77,100
+0.02(+0.30%)
Oct 28, 2004
6.350
6.840
6.340
6.700
87,200
+0.31(+4.85%)
Oct 27, 2004
6.270
6.530
6.270
6.390
75,300
+0.07(+1.09%)
Oct 26, 2004
6.630
6.690
6.260
6.321
117,000
-0.37(-5.52%)
Oct 25, 2004
6.900
6.940
6.680
6.690
55,800
-0.21(-3.04%)
Oct 22, 2004
6.859
6.970
6.780
6.900
73,200
+0.05(+0.73%)
Oct 21, 2004
6.800
6.950
6.720
6.850
148,600
+0.08(+1.18%)
Oct 20, 2004
6.900
6.900
6.760
6.770
50,300
-0.08(-1.17%)
Oct 19, 2004
6.770
6.900
6.600
6.850
118,700
+0.20(+3.01%)
Oct 18, 2004
6.600
6.699
6.520
6.650
93,700
-0.06(-0.89%)
Oct 15, 2004
6.860
6.950
6.710
6.710
81,100
-0.23(-3.31%)
Oct 14, 2004
6.900
7.000
6.650
6.940
172,900
+0.09(+1.31%)
Oct 13, 2004
7.600
7.620
6.850
6.850
440,200
-0.17(-2.42%)
Oct 12, 2004
6.850
7.090
6.750
7.020
247,200
+0.02(+0.29%)
Oct 11, 2004
7.120
7.130
6.710
7.000
152,700
-0.08(-1.13%)
Oct 08, 2004
7.150
7.390
7.000
7.080
157,300
-0.24(-3.28%)
Oct 07, 2004
7.440
7.560
7.150
7.320
128,800
-0.14(-1.88%)
Oct 06, 2004
7.290
7.580
7.290
7.460
95,400
-0.01(-0.13%)
Oct 05, 2004
7.200
7.490
7.200
7.470
89,400
+0.06(+0.81%)
Oct 04, 2004
7.420
7.540
7.130
7.410
137,000
+0.18(+2.49%)
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.