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
Sypris Solutions
(NQ:
SYPR
)
1.680
+0.040 (+2.44%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
2.439
2.439
2.308
2.392
32,024
-0.10(-4.14%)
Sep 29, 2009
2.345
2.580
2.252
2.495
34,834
+0.26(+11.76%)
Sep 28, 2009
2.233
2.345
2.233
2.233
15,318
-0.05(-2.08%)
Sep 25, 2009
2.252
2.345
2.234
2.280
3,517
+0.06(+2.55%)
Sep 24, 2009
1.998
2.252
1.998
2.223
35,599
+0.25(+12.86%)
Sep 23, 2009
1.886
2.008
1.859
1.970
9,726
+0.18(+9.89%)
Sep 22, 2009
1.773
1.848
1.773
1.793
3,101
+0.02(+1.11%)
Sep 21, 2009
1.933
1.933
1.764
1.773
23,302
-0.07(-3.57%)
Sep 18, 2009
1.811
1.904
1.773
1.839
34,119
+0.08(+4.26%)
Sep 17, 2009
1.820
1.979
1.764
1.764
44,522
-0.08(-4.08%)
Sep 16, 2009
2.064
2.064
1.773
1.839
43,328
-0.04(-2.00%)
Sep 15, 2009
1.660
2.036
1.642
1.876
13,262
+0.04(+2.04%)
Sep 14, 2009
1.651
1.951
1.632
1.839
32,432
+0.21(+12.64%)
Sep 11, 2009
1.632
1.632
1.557
1.632
3,262
+0.07(+4.19%)
Sep 10, 2009
1.595
1.707
1.539
1.567
10,136
+0.05(+3.09%)
Sep 09, 2009
1.576
2.055
1.501
1.520
48,966
-0.02(-1.22%)
Sep 08, 2009
1.698
1.698
1.463
1.539
18,574
-0.19(-10.87%)
Sep 04, 2009
1.701
1.726
1.701
1.726
2,687
-0.00(-0.28%)
Sep 03, 2009
1.731
1.731
1.731
1.731
225
+0.11(+6.65%)
Sep 02, 2009
1.585
1.623
1.585
1.623
2,580
+0.04(+2.37%)
Sep 01, 2009
1.548
1.762
1.501
1.585
31,071
-0.19(-10.58%)
Aug 31, 2009
1.595
1.811
1.595
1.773
12,933
+0.13(+8.00%)
Aug 28, 2009
1.782
1.782
1.501
1.642
17,964
+0.00(+0.00%)
Aug 27, 2009
1.764
1.764
1.642
1.642
2,145
-0.17(-9.33%)
Aug 26, 2009
1.933
1.933
1.736
1.811
13,004
-0.07(-3.50%)
Aug 25, 2009
1.857
1.914
1.848
1.876
4,381
+0.05(+2.56%)
Aug 24, 2009
1.904
1.951
1.792
1.829
14,598
-0.11(-5.80%)
Aug 21, 2009
1.923
1.942
1.923
1.942
10,060
+0.02(+0.98%)
Aug 20, 2009
1.829
1.923
1.829
1.923
13,910
+0.09(+5.08%)
Aug 19, 2009
1.829
1.839
1.801
1.830
26,980
+0.00(+0.04%)
Aug 18, 2009
1.614
1.857
1.595
1.829
53,383
+0.20(+12.07%)
Aug 17, 2009
1.689
1.689
1.632
1.632
10,893
-0.09(-5.15%)
Aug 14, 2009
1.792
1.792
1.707
1.721
8,794
-0.10(-5.44%)
Aug 13, 2009
1.829
1.876
1.820
1.820
5,597
-0.06(-2.99%)
Aug 12, 2009
1.942
1.942
1.792
1.876
4,911
-0.00(-0.00%)
Aug 11, 2009
1.689
1.886
1.670
1.876
9,315
+0.19(+11.11%)
Aug 10, 2009
1.820
1.820
1.689
1.689
9,501
-0.13(-7.22%)
Aug 07, 2009
1.876
1.914
1.811
1.820
5,318
-0.11(-5.82%)
Aug 06, 2009
1.782
1.933
1.726
1.933
21,393
-0.04(-1.90%)
Aug 05, 2009
1.829
2.017
1.726
1.970
30,802
-0.05(-2.33%)
Aug 04, 2009
2.009
2.017
1.933
2.017
3,753
+0.00(+0.00%)
Aug 03, 2009
1.876
2.017
1.769
2.017
21,997
+0.06(+2.87%)
Jul 31, 2009
1.961
1.961
1.886
1.961
29,080
+0.08(+4.50%)
Jul 30, 2009
1.782
1.876
1.782
1.876
1,012
+0.09(+5.26%)
Jul 29, 2009
1.942
1.942
1.698
1.782
16,708
-0.09(-5.00%)
Jul 28, 2009
1.829
1.914
1.780
1.876
42,307
+0.09(+5.26%)
Jul 27, 2009
1.820
1.829
1.689
1.782
5,101
+0.04(+2.15%)
Jul 24, 2009
1.829
1.829
1.642
1.745
30,588
+0.16(+10.06%)
Jul 23, 2009
1.679
1.707
1.435
1.585
32,115
-0.04(-2.31%)
Jul 22, 2009
1.379
1.689
1.370
1.623
60,769
+0.24(+17.69%)
Jul 21, 2009
1.370
1.379
1.351
1.379
9,065
+0.02(+1.38%)
Jul 20, 2009
1.360
1.379
1.342
1.360
10,099
+0.03(+2.14%)
Jul 17, 2009
0.9663
1.398
0.9663
1.332
25,589
+0.22(+20.29%)
Jul 16, 2009
1.126
1.154
1.107
1.107
22,171
-0.05(-4.06%)
Jul 15, 2009
1.210
1.220
1.154
1.154
2,288
+0.02(+1.65%)
Jul 14, 2009
1.126
1.145
1.126
1.135
3,156
+0.01(+0.83%)
Jul 13, 2009
1.004
1.135
0.9935
1.126
21,558
+0.09(+9.09%)
Jul 10, 2009
1.070
1.071
1.013
1.032
3,694
-0.10(-9.09%)
Jul 09, 2009
0.9757
1.135
0.9475
1.135
2,350
+0.07(+6.14%)
Jul 08, 2009
0.9381
1.088
0.9381
1.069
19,281
-0.10(-8.80%)
Jul 07, 2009
1.079
1.182
1.032
1.173
17,353
-0.02(-1.58%)
Jul 06, 2009
1.079
1.220
1.079
1.191
7,008
+0.07(+5.82%)
Jul 02, 2009
1.210
1.210
1.126
1.126
4,128
-0.04(-3.22%)
Jul 01, 2009
1.163
1.163
1.163
1.163
1,108
+0.03(+2.48%)
Jun 30, 2009
1.041
1.163
1.041
1.135
7,070
+0.08(+8.04%)
Jun 29, 2009
1.154
1.173
1.045
1.051
11,506
-0.12(-10.40%)
Jun 26, 2009
1.173
1.174
1.135
1.173
2,677
+0.01(+0.81%)
Jun 25, 2009
1.069
1.173
1.041
1.163
10,766
+0.12(+11.71%)
Jun 24, 2009
1.032
1.079
1.032
1.041
2,750
-0.01(-0.89%)
Jun 23, 2009
1.079
1.079
1.032
1.051
7,912
-0.05(-4.27%)
Jun 22, 2009
1.107
1.107
1.069
1.098
6,923
+0.00(+0.00%)
Jun 19, 2009
1.126
1.126
1.098
1.098
4,312
-0.01(-0.85%)
Jun 18, 2009
1.173
1.173
1.098
1.107
2,132
-0.01(-0.84%)
Jun 17, 2009
1.182
1.192
1.041
1.116
2,463
+0.01(+0.85%)
Jun 16, 2009
1.220
1.220
0.9569
1.107
9,263
-0.11(-9.23%)
Jun 15, 2009
1.220
1.229
1.220
1.220
15,758
-0.03(-2.23%)
Jun 12, 2009
1.220
1.276
1.220
1.247
5,399
-0.06(-4.35%)
Jun 11, 2009
1.173
1.304
1.173
1.304
13,372
+0.13(+11.20%)
Jun 10, 2009
1.191
1.191
1.116
1.173
31,370
-0.23(-16.67%)
Jun 09, 2009
1.116
1.407
1.079
1.407
12,664
+0.41(+41.51%)
Jun 08, 2009
0.9100
1.013
0.9100
0.9944
23,502
+0.07(+7.07%)
Jun 05, 2009
0.9006
0.9287
0.8819
0.9287
4,584
+0.04(+4.21%)
Jun 04, 2009
0.8631
0.9381
0.8631
0.8912
20,561
+0.04(+4.40%)
Jun 03, 2009
0.8443
0.8912
0.8443
0.8537
1,758
+0.02(+2.50%)
Jun 02, 2009
0.8349
0.8818
0.7130
0.8329
10,803
+0.01(+0.89%)
Jun 01, 2009
0.8528
0.9006
0.7871
0.8256
23,856
+0.07(+8.64%)
May 29, 2009
0.6942
0.7693
0.6942
0.7599
41,855
-0.13(-14.74%)
May 28, 2009
0.8162
0.8912
0.6755
0.8912
8,692
+0.03(+3.26%)
May 27, 2009
0.8443
0.8724
0.8443
0.8631
4,069
-0.02(-2.13%)
May 26, 2009
0.8912
0.9100
0.8818
0.8818
1,969
-0.02(-2.08%)
May 22, 2009
0.8912
1.024
0.8912
0.9006
6,094
-0.01(-1.03%)
May 21, 2009
1.013
1.013
0.9100
0.9100
54,866
-0.09(-9.35%)
May 20, 2009
0.9850
1.032
0.9757
1.004
14,313
+0.05(+4.91%)
May 19, 2009
0.9475
1.041
0.9381
0.9569
9,108
-0.04(-3.77%)
May 18, 2009
1.032
1.069
0.9850
0.9944
8,589
+0.04(+3.92%)
May 15, 2009
1.032
1.032
0.9569
0.9569
14,443
-0.04(-3.77%)
May 14, 2009
0.8912
1.069
0.8912
0.9944
14,470
-0.10(-9.40%)
May 13, 2009
0.9569
1.229
0.9381
1.098
36,669
+0.13(+13.15%)
May 12, 2009
0.9850
0.9850
0.9381
0.9700
14,452
-0.03(-3.36%)
May 11, 2009
0.8443
1.407
0.8443
1.004
65,553
+0.20(+24.42%)
May 08, 2009
0.8162
0.8349
0.8067
0.8068
16,942
+0.03(+3.61%)
May 07, 2009
0.7693
0.7974
0.7662
0.7786
22,874
+0.02(+2.48%)
May 06, 2009
0.6567
0.7598
0.6567
0.7598
6,777
+0.07(+9.45%)
May 05, 2009
0.7036
0.7195
0.6755
0.6942
9,897
-0.07(-8.64%)
May 04, 2009
0.7223
0.7693
0.7036
0.7599
23,796
+0.08(+10.96%)
May 01, 2009
0.6380
0.7224
0.6380
0.6848
1,230
-0.01(-1.35%)
Apr 30, 2009
0.7693
0.7693
0.6848
0.6942
6,500
-0.04(-5.13%)
Apr 29, 2009
0.7449
0.7493
0.7037
0.7317
895
+0.11(+18.18%)
Apr 28, 2009
0.7693
0.7974
0.6004
0.6192
16,393
-0.15(-19.51%)
Apr 27, 2009
0.7411
0.8162
0.6661
0.7693
18,860
+0.07(+9.33%)
Apr 24, 2009
0.7410
0.7505
0.7036
0.7036
45,003
+0.04(+5.63%)
Apr 23, 2009
0.6848
0.6848
0.6661
0.6661
7,812
-0.04(-5.33%)
Apr 22, 2009
0.7036
0.7130
0.7036
0.7036
26,190
+0.03(+4.17%)
Apr 21, 2009
0.6102
0.7036
0.6098
0.6755
30,264
+0.08(+12.50%)
Apr 20, 2009
0.5535
0.6098
0.5535
0.6004
16,756
+0.00(+0.00%)
Apr 17, 2009
0.5160
0.6379
0.4972
0.6004
127,965
+0.13(+28.00%)
Apr 16, 2009
0.6379
0.6473
0.4691
0.4691
137,934
-0.14(-23.08%)
Apr 15, 2009
0.6473
0.6473
0.6004
0.6098
7,888
+0.00(+0.02%)
Apr 14, 2009
0.5921
0.6192
0.5910
0.6097
3,832
+0.02(+3.16%)
Apr 13, 2009
0.5946
0.6454
0.5816
0.5910
15,169
-0.00(-0.57%)
Apr 09, 2009
0.5910
0.6004
0.5816
0.5944
20,868
+0.02(+3.87%)
Apr 08, 2009
0.6558
0.6558
0.5629
0.5723
61,904
-0.01(-1.61%)
Apr 07, 2009
0.6567
0.6567
0.5770
0.5816
18,568
-0.08(-11.43%)
Apr 06, 2009
0.7496
0.7496
0.6567
0.6567
13,404
+0.00(+0.00%)
Apr 03, 2009
0.6755
0.7974
0.6567
0.6567
44,696
+0.08(+12.90%)
Apr 02, 2009
0.8725
0.8725
0.5816
0.5816
85,771
-0.29(-33.33%)
Apr 01, 2009
0.8443
0.8725
0.8256
0.8725
2,984
+0.02(+2.20%)
Mar 31, 2009
0.8537
0.9287
0.8443
0.8537
9,033
+0.08(+10.98%)
Mar 30, 2009
0.8162
0.8162
0.7224
0.7693
7,397
-0.07(-7.87%)
Mar 26, 2009
0.7599
0.8725
0.7599
0.8349
2,655
+0.07(+9.82%)
Mar 25, 2009
0.7701
0.7786
0.7599
0.7603
2,053
-0.04(-4.67%)
Mar 24, 2009
0.7974
0.8818
0.7693
0.7975
5,077
+0.02(+2.42%)
Mar 23, 2009
0.7693
0.8912
0.7599
0.7786
3,237
-0.07(-7.78%)
Mar 20, 2009
0.7599
0.8443
0.7599
0.8443
17,283
+0.08(+11.11%)
Mar 19, 2009
0.6192
0.7786
0.6473
0.7599
4,818
+0.11(+17.39%)
Mar 18, 2009
0.6192
0.6567
0.6192
0.6473
4,882
+0.05(+7.81%)
Mar 17, 2009
0.5723
0.6098
0.5629
0.6004
6,257
+0.03(+4.92%)
Mar 16, 2009
0.6848
0.7505
0.5723
0.5723
14,327
-0.04(-6.15%)
Mar 13, 2009
0.6365
0.6365
0.6098
0.6098
703
+0.00(+0.00%)
Mar 12, 2009
0.6004
0.6098
0.5629
0.6098
43,732
+0.04(+6.56%)
Mar 11, 2009
0.6285
0.6567
0.5723
0.5723
11,444
-0.04(-6.15%)
Mar 10, 2009
0.6192
0.7036
0.5816
0.6098
5,557
-0.05(-7.14%)
Mar 09, 2009
0.6192
0.6567
0.6192
0.6567
626
-0.01(-1.96%)
Mar 06, 2009
0.7974
0.8443
0.6275
0.6698
28,503
+0.01(+1.99%)
Mar 05, 2009
0.7880
0.7880
0.6568
0.6568
14,222
-0.11(-14.62%)
Mar 04, 2009
0.6567
0.7974
0.6567
0.7693
2,259
-0.03(-3.53%)
Mar 02, 2009
0.7974
0.8068
0.7974
0.7974
5,249
+0.00(+0.00%)
Feb 27, 2009
0.9287
0.9287
0.7505
0.7974
1,166
+0.07(+8.97%)
Feb 26, 2009
0.7693
0.7693
0.7317
0.7317
972
-0.04(-4.88%)
Feb 25, 2009
0.9194
0.9194
0.7693
0.7693
6,904
-0.14(-15.46%)
Feb 24, 2009
0.8068
1.051
0.7974
0.9100
6,371
+0.13(+16.87%)
Feb 23, 2009
0.9381
1.004
0.7786
0.7786
7,621
+0.03(+3.74%)
Feb 20, 2009
0.8912
0.8912
0.7224
0.7506
18,641
-0.14(-15.78%)
Feb 19, 2009
0.9944
1.060
0.8912
0.8912
15,236
-0.05(-5.00%)
Feb 18, 2009
0.9582
1.023
0.9381
0.9381
5,284
-0.08(-8.26%)
Feb 17, 2009
1.154
1.173
0.9381
1.023
5,461
-0.10(-9.17%)
Feb 13, 2009
1.060
1.126
1.032
1.126
831
+0.08(+7.14%)
Feb 12, 2009
1.051
1.060
1.051
1.051
353
-0.03(-2.61%)
Feb 11, 2009
1.098
1.126
1.041
1.079
1,893
-0.03(-2.54%)
Feb 10, 2009
1.257
1.257
1.060
1.107
1,625
-0.12(-9.92%)
Feb 09, 2009
1.248
1.248
1.126
1.229
6,395
+0.10(+9.17%)
Feb 06, 2009
0.9475
1.257
0.8912
1.126
25,657
+0.13(+13.21%)
Feb 05, 2009
0.9757
1.023
0.9476
0.9944
3,679
-0.04(-3.64%)
Feb 04, 2009
1.069
1.101
0.9381
1.032
7,453
-0.05(-4.35%)
Feb 03, 2009
1.154
1.154
1.041
1.079
3,647
-0.06(-4.96%)
Feb 02, 2009
1.173
1.220
1.126
1.135
9,966
-0.04(-3.20%)
Jan 30, 2009
1.107
1.248
1.107
1.173
5,989
+0.05(+4.16%)
Jan 29, 2009
1.116
1.220
1.116
1.126
6,171
-0.06(-4.75%)
Jan 28, 2009
1.238
1.238
1.182
1.182
5,476
-0.06(-4.54%)
Jan 27, 2009
1.229
1.266
1.229
1.238
1,296
+0.08(+6.45%)
Jan 26, 2009
1.220
1.266
1.154
1.163
3,822
+0.00(+0.01%)
Jan 23, 2009
1.266
1.266
1.116
1.163
6,809
-0.10(-8.16%)
Jan 22, 2009
1.126
1.266
1.083
1.266
18,533
+0.16(+14.41%)
Jan 21, 2009
1.041
1.182
1.041
1.107
20,364
+0.08(+7.27%)
Jan 20, 2009
1.041
1.079
1.032
1.032
9,433
-0.06(-5.17%)
Jan 16, 2009
1.070
1.135
1.070
1.088
2,025
+0.03(+2.65%)
Jan 15, 2009
1.182
1.182
0.9475
1.060
12,633
+0.06(+5.61%)
Jan 14, 2009
1.088
1.173
0.9475
1.004
62,030
-0.05(-4.46%)
Jan 13, 2009
1.088
1.123
1.029
1.051
22,964
-0.08(-6.67%)
Jan 12, 2009
1.323
1.323
0.6942
1.126
39,435
-0.24(-17.81%)
Jan 09, 2009
1.407
1.426
1.370
1.370
16,636
-0.07(-4.58%)
Jan 08, 2009
1.689
1.689
1.435
1.435
54,176
-0.25(-14.99%)
Jan 07, 2009
1.642
1.782
1.520
1.689
76,414
+0.00(+0.00%)
Jan 06, 2009
1.173
1.923
1.173
1.689
199,789
+0.60(+55.17%)
Jan 05, 2009
0.6755
1.492
0.5629
1.088
185,794
+0.41(+61.11%)
Jan 02, 2009
0.5910
0.7505
0.5910
0.6755
129,406
+0.10(+18.03%)
Dec 31, 2008
0.5816
0.6285
0.5254
0.5723
29,071
+0.05(+8.93%)
Dec 30, 2008
0.5441
0.5910
0.5160
0.5254
32,998
-0.02(-2.81%)
Dec 29, 2008
0.4691
0.5723
0.4689
0.5406
765,738
+0.07(+15.24%)
Dec 26, 2008
0.4691
0.4691
0.4409
0.4691
213,845
+0.03(+6.38%)
Dec 24, 2008
0.4690
0.4691
0.4409
0.4409
18,940
+0.01(+2.17%)
Dec 23, 2008
0.4222
0.4878
0.4222
0.4315
117,265
+0.01(+2.22%)
Dec 22, 2008
0.4222
0.4691
0.4222
0.4222
25,850
+0.00(+0.00%)
Dec 19, 2008
0.4691
0.4981
0.4222
0.4222
81,243
-0.01(-2.17%)
Dec 18, 2008
0.4691
0.5160
0.4315
0.4315
74,662
-0.03(-6.12%)
Dec 17, 2008
0.4597
0.5160
0.4222
0.4597
29,891
+0.03(+6.18%)
Dec 16, 2008
0.4691
0.4877
0.4034
0.4329
27,998
+0.00(+0.33%)
Dec 15, 2008
0.4691
0.5065
0.4222
0.4315
27,397
-0.04(-8.00%)
Dec 12, 2008
0.3659
0.5066
0.3659
0.4691
21,647
+0.08(+21.95%)
Dec 11, 2008
0.4409
0.4691
0.3377
0.3846
232,773
-0.06(-12.77%)
Dec 10, 2008
0.5629
0.5629
0.4409
0.4409
19,896
-0.08(-14.55%)
Dec 09, 2008
0.5347
0.5366
0.4691
0.5160
51,614
-0.02(-4.01%)
Dec 08, 2008
0.6098
0.6098
0.5347
0.5375
12,847
+0.00(+0.53%)
Dec 05, 2008
0.5160
0.6379
0.5160
0.5347
20,259
+0.02(+3.64%)
Dec 04, 2008
0.5910
0.5910
0.4784
0.5160
15,454
-0.02(-3.51%)
Dec 03, 2008
0.5816
0.6755
0.5347
0.5347
11,006
-0.09(-14.93%)
Dec 02, 2008
0.6848
0.7036
0.5723
0.6285
8,936
+0.02(+3.09%)
Dec 01, 2008
0.5441
0.7036
0.5066
0.6097
42,854
-0.09(-13.35%)
Nov 28, 2008
0.5160
0.7036
0.5160
0.7036
24,530
+0.13(+22.95%)
Nov 26, 2008
0.5629
0.6098
0.5629
0.5723
5,207
+0.07(+15.05%)
Nov 25, 2008
0.6285
0.6285
0.4878
0.4974
22,048
-0.04(-6.98%)
Nov 24, 2008
0.5160
0.5441
0.4784
0.5347
6,882
+0.02(+3.64%)
Nov 21, 2008
0.5160
0.5310
0.5160
0.5160
17,200
+0.00(+0.00%)
Nov 20, 2008
0.6567
0.6567
0.5160
0.5160
18,125
-0.08(-12.70%)
Nov 19, 2008
0.6473
0.6567
0.5910
0.5910
2,776
-0.06(-8.70%)
Nov 18, 2008
0.4878
0.6708
0.4878
0.6473
12,466
+0.05(+7.81%)
Nov 17, 2008
0.6098
0.6942
0.5066
0.6004
32,234
+0.09(+18.54%)
Nov 14, 2008
0.3753
0.5066
0.3753
0.5065
7,818
+0.07(+17.37%)
Nov 13, 2008
0.5441
0.5441
0.4315
0.4315
47,549
+0.00(+0.00%)
Nov 12, 2008
0.7036
0.7036
0.3753
0.4315
135,872
+0.03(+6.98%)
Nov 11, 2008
0.5535
0.5535
0.3846
0.4034
126,847
-0.13(-24.56%)
Nov 10, 2008
0.6192
0.6192
0.5160
0.5347
18,227
-0.08(-13.64%)
Nov 07, 2008
0.7036
0.7036
0.6192
0.6192
5,542
+0.00(+0.02%)
Nov 06, 2008
0.7036
0.7224
0.6098
0.6191
312,674
-0.09(-13.17%)
Nov 05, 2008
0.7505
0.7646
0.7036
0.7130
27,899
-0.05(-6.17%)
Nov 04, 2008
0.8818
0.8912
0.7130
0.7599
89,585
-0.10(-11.96%)
Nov 03, 2008
0.9359
0.9381
0.8443
0.8631
62,549
-0.01(-1.08%)
Oct 31, 2008
0.9663
0.9663
0.8725
0.8725
10,599
-0.06(-6.06%)
Oct 30, 2008
0.9194
0.9850
0.9194
0.9287
8,500
+0.01(+1.02%)
Oct 29, 2008
1.032
1.032
0.9194
0.9194
31,412
-0.03(-2.97%)
Oct 28, 2008
1.013
1.013
0.9475
0.9475
16,129
-0.02(-1.94%)
Oct 27, 2008
1.163
1.163
0.9195
0.9663
66,577
+0.03(+3.00%)
Oct 24, 2008
1.041
1.041
0.9381
0.9381
67,124
-0.08(-8.26%)
Oct 23, 2008
1.173
1.271
0.9944
1.023
70,817
-0.14(-12.10%)
Oct 22, 2008
1.220
1.220
1.150
1.163
7,994
+0.04(+3.33%)
Oct 21, 2008
1.135
1.191
1.126
1.126
16,838
-0.01(-0.83%)
Oct 20, 2008
1.107
1.407
1.107
1.135
21,378
+0.04(+3.42%)
Oct 17, 2008
1.266
1.266
1.098
1.098
66,434
-0.14(-11.37%)
Oct 16, 2008
1.276
1.313
1.163
1.238
210,620
+0.00(+0.00%)
Oct 15, 2008
1.098
1.331
1.098
1.238
26,120
+0.14(+12.83%)
Oct 14, 2008
1.445
1.445
1.023
1.098
135,001
-0.39(-26.42%)
Oct 13, 2008
1.557
1.642
1.370
1.492
10,019
+0.03(+1.92%)
Oct 10, 2008
1.576
1.679
1.426
1.463
59,377
-0.11(-7.14%)
Oct 09, 2008
1.745
1.754
1.548
1.576
29,236
-0.14(-8.20%)
Oct 08, 2008
1.585
1.736
1.576
1.717
88,259
+0.13(+8.28%)
Oct 07, 2008
1.539
1.736
1.539
1.585
35,815
+0.00(+0.00%)
Oct 06, 2008
1.749
1.749
1.494
1.585
29,068
-0.10(-6.11%)
Oct 03, 2008
1.773
1.792
1.689
1.689
38,670
-0.04(-2.17%)
Oct 02, 2008
1.510
1.782
1.454
1.726
122,023
+0.15(+9.52%)
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.