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
Data I O Cp
(NQ:
DAIO
)
2.850
-0.030 (-1.04%)
Streaming Delayed Price
Updated: 4:00 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, 2008
4.430
4.430
4.000
4.320
14,795
-0.19(-4.21%)
Sep 29, 2008
4.660
4.660
3.000
4.510
48,358
-0.32(-6.63%)
Sep 26, 2008
4.790
4.970
4.680
4.830
11,900
-0.13(-2.62%)
Sep 25, 2008
4.830
5.110
4.700
4.960
27,859
-0.03(-0.60%)
Sep 24, 2008
4.980
5.260
4.800
4.990
29,443
-0.05(-0.99%)
Sep 23, 2008
5.310
5.310
4.950
5.040
28,773
-0.45(-8.20%)
Sep 22, 2008
5.190
5.570
5.120
5.490
33,542
-0.09(-1.61%)
Sep 19, 2008
4.980
5.830
4.980
5.580
163,344
+0.62(+12.50%)
Sep 18, 2008
5.590
5.740
4.700
4.960
213,622
-0.78(-13.59%)
Sep 17, 2008
6.390
6.390
5.660
5.740
37,185
-0.61(-9.61%)
Sep 16, 2008
6.460
6.570
6.220
6.350
20,945
-0.22(-3.35%)
Sep 15, 2008
6.740
6.750
6.520
6.570
31,524
-0.13(-1.94%)
Sep 12, 2008
6.710
6.850
6.620
6.700
125,637
+0.05(+0.75%)
Sep 11, 2008
6.650
6.700
6.420
6.650
91,633
+0.09(+1.37%)
Sep 10, 2008
6.500
6.610
6.450
6.560
36,100
+0.14(+2.18%)
Sep 09, 2008
6.540
6.590
6.420
6.420
40,480
+0.00(+0.00%)
Sep 08, 2008
6.440
6.540
6.350
6.420
39,376
+0.01(+0.16%)
Sep 05, 2008
6.420
6.560
6.220
6.410
57,294
-0.14(-2.14%)
Sep 04, 2008
6.590
6.600
6.512
6.550
18,674
+0.00(+0.00%)
Sep 03, 2008
6.510
6.590
6.510
6.550
15,266
-0.05(-0.72%)
Sep 02, 2008
6.590
6.660
6.280
6.597
45,712
-0.00(-0.04%)
Aug 29, 2008
6.590
6.670
6.590
6.600
1,540
+0.00(+0.00%)
Aug 28, 2008
6.600
6.680
6.600
6.600
8,567
+0.01(+0.15%)
Aug 27, 2008
6.640
6.670
6.500
6.590
8,148
-0.04(-0.60%)
Aug 26, 2008
6.600
6.650
6.590
6.630
36,009
+0.06(+0.91%)
Aug 25, 2008
6.610
6.680
6.570
6.570
15,750
-0.13(-1.94%)
Aug 22, 2008
6.580
6.760
6.510
6.700
30,003
+0.18(+2.76%)
Aug 21, 2008
6.610
6.620
6.510
6.520
33,959
-0.08(-1.21%)
Aug 20, 2008
6.500
6.610
6.500
6.600
48,912
+0.10(+1.54%)
Aug 19, 2008
6.500
6.550
6.500
6.500
40,329
-0.01(-0.15%)
Aug 18, 2008
6.290
6.600
6.290
6.510
38,747
+0.08(+1.24%)
Aug 15, 2008
6.440
6.450
6.410
6.430
7,391
+0.03(+0.47%)
Aug 14, 2008
6.250
6.460
6.190
6.400
20,734
+0.18(+2.89%)
Aug 13, 2008
6.140
6.310
6.100
6.220
26,605
+0.18(+2.98%)
Aug 12, 2008
5.970
6.300
5.970
6.040
14,716
-0.04(-0.66%)
Aug 11, 2008
6.320
6.320
6.080
6.080
11,279
-0.13(-2.09%)
Aug 08, 2008
5.860
6.250
5.850
6.210
54,795
+0.26(+4.37%)
Aug 07, 2008
5.820
6.090
5.820
5.950
15,135
-0.14(-2.30%)
Aug 06, 2008
6.000
6.150
5.910
6.090
28,052
-0.04(-0.65%)
Aug 05, 2008
6.100
6.130
6.070
6.130
10,390
+0.03(+0.49%)
Aug 04, 2008
6.060
6.200
5.850
6.100
65,368
+0.03(+0.50%)
Aug 01, 2008
5.950
6.170
5.780
6.070
23,256
+0.07(+1.16%)
Jul 31, 2008
6.160
6.160
5.640
6.000
76,290
-0.06(-0.99%)
Jul 30, 2008
6.310
6.440
5.900
6.060
70,484
-0.12(-1.94%)
Jul 29, 2008
6.180
6.560
6.020
6.180
162,080
-0.24(-3.74%)
Jul 28, 2008
6.700
6.760
6.250
6.420
91,336
-0.32(-4.75%)
Jul 25, 2008
6.240
6.900
6.220
6.740
271,002
+0.83(+14.04%)
Jul 24, 2008
5.950
6.000
5.750
5.910
47,998
+0.01(+0.17%)
Jul 23, 2008
5.920
5.920
5.770
5.900
17,300
-0.02(-0.34%)
Jul 22, 2008
5.950
5.950
5.650
5.920
3,600
-0.06(-1.00%)
Jul 21, 2008
5.970
6.000
5.900
5.980
16,336
+0.05(+0.84%)
Jul 18, 2008
5.720
5.970
5.720
5.930
22,168
+0.09(+1.54%)
Jul 17, 2008
5.900
5.970
5.740
5.840
7,900
-0.13(-2.18%)
Jul 16, 2008
5.800
5.970
5.623
5.970
8,400
+0.18(+3.11%)
Jul 15, 2008
5.480
6.000
5.480
5.790
95,250
+0.21(+3.76%)
Jul 14, 2008
5.680
5.740
5.490
5.580
36,218
-0.16(-2.79%)
Jul 11, 2008
5.790
5.810
5.600
5.740
17,549
-0.02(-0.35%)
Jul 10, 2008
5.570
5.830
5.570
5.760
22,243
+0.13(+2.31%)
Jul 09, 2008
5.580
5.690
5.550
5.630
7,300
-0.06(-1.05%)
Jul 08, 2008
5.560
5.700
5.550
5.690
17,409
+0.09(+1.61%)
Jul 07, 2008
5.570
5.650
5.500
5.600
21,778
-0.05(-0.88%)
Jul 04, 2008
5.740
5.740
5.640
5.650
2,594
+0.00(+0.00%)
Jul 03, 2008
5.740
5.740
5.640
5.650
2,594
+0.09(+1.62%)
Jul 02, 2008
5.790
5.790
5.560
5.560
4,569
-0.20(-3.47%)
Jul 01, 2008
5.530
5.760
5.510
5.760
8,236
-0.04(-0.69%)
Jun 30, 2008
5.500
5.800
5.500
5.800
9,720
+0.26(+4.69%)
Jun 27, 2008
5.590
5.600
5.410
5.540
9,862
+0.00(+0.00%)
Jun 26, 2008
5.620
5.620
5.330
5.540
18,300
-0.16(-2.81%)
Jun 25, 2008
5.500
5.740
5.440
5.700
14,650
+0.30(+5.55%)
Jun 24, 2008
5.580
5.600
5.400
5.400
4,800
-0.07(-1.28%)
Jun 23, 2008
5.460
5.600
5.420
5.470
9,224
-0.09(-1.62%)
Jun 20, 2008
5.610
5.730
5.500
5.560
10,514
-0.18(-3.14%)
Jun 19, 2008
5.700
5.750
5.600
5.740
9,600
+0.08(+1.41%)
Jun 18, 2008
5.630
5.670
5.580
5.660
11,200
-0.07(-1.22%)
Jun 17, 2008
5.590
5.740
5.560
5.730
7,700
+0.10(+1.78%)
Jun 16, 2008
5.710
5.800
5.540
5.630
8,262
-0.23(-3.92%)
Jun 13, 2008
5.590
5.900
5.550
5.860
15,570
+0.26(+4.64%)
Jun 12, 2008
5.590
5.780
5.550
5.600
6,309
+0.00(+0.00%)
Jun 11, 2008
5.740
5.740
5.550
5.600
20,545
-0.09(-1.58%)
Jun 10, 2008
5.750
5.790
5.550
5.690
18,220
-0.11(-1.90%)
Jun 09, 2008
5.800
5.850
5.690
5.800
19,450
-0.05(-0.85%)
Jun 06, 2008
5.890
5.890
5.770
5.850
8,200
+0.00(+0.00%)
Jun 05, 2008
5.900
5.900
5.650
5.850
4,105
-0.04(-0.68%)
Jun 04, 2008
5.890
5.890
5.800
5.890
29,372
+0.01(+0.17%)
Jun 03, 2008
5.850
5.900
5.700
5.880
45,899
-0.02(-0.34%)
Jun 02, 2008
5.730
5.900
5.640
5.900
26,708
+0.01(+0.17%)
May 30, 2008
5.770
5.890
5.770
5.890
3,656
+0.00(+0.00%)
May 29, 2008
5.970
5.970
5.680
5.890
12,528
+0.07(+1.20%)
May 28, 2008
5.650
5.840
5.650
5.820
11,681
+0.05(+0.87%)
May 27, 2008
5.800
5.810
5.560
5.770
13,000
-0.02(-0.35%)
May 26, 2008
5.700
5.790
5.530
5.790
55,392
+0.00(+0.00%)
May 23, 2008
5.700
5.790
5.530
5.790
55,392
-0.06(-1.03%)
May 22, 2008
5.760
5.880
5.140
5.850
18,921
-0.10(-1.68%)
May 21, 2008
5.990
5.990
5.850
5.950
33,256
+0.01(+0.17%)
May 20, 2008
5.960
5.980
5.850
5.940
30,490
-0.06(-1.00%)
May 19, 2008
5.840
6.160
5.800
6.000
111,272
+0.16(+2.74%)
May 16, 2008
5.600
5.840
5.594
5.840
22,902
+0.19(+3.36%)
May 15, 2008
5.590
5.680
5.530
5.650
64,166
-0.01(-0.18%)
May 14, 2008
5.550
5.670
5.540
5.660
11,000
+0.05(+0.89%)
May 13, 2008
5.740
5.740
5.610
5.610
17,146
-0.09(-1.58%)
May 12, 2008
5.490
5.730
5.428
5.700
101,240
+0.20(+3.64%)
May 09, 2008
5.500
5.500
5.480
5.500
1,600
+0.03(+0.55%)
May 08, 2008
5.530
5.550
5.420
5.470
7,400
-0.08(-1.44%)
May 07, 2008
5.440
5.720
5.420
5.550
24,100
-0.17(-2.97%)
May 06, 2008
5.450
5.730
5.240
5.720
40,533
+0.22(+4.00%)
May 05, 2008
5.460
5.540
5.220
5.500
8,666
-0.10(-1.79%)
May 02, 2008
5.600
5.600
5.230
5.600
15,612
+0.10(+1.82%)
May 01, 2008
5.210
5.540
5.210
5.500
14,832
+0.05(+0.92%)
Apr 30, 2008
5.180
5.490
5.180
5.450
22,336
+0.06(+1.11%)
Apr 29, 2008
5.280
5.390
5.250
5.390
4,525
+0.00(+0.00%)
Apr 28, 2008
5.230
5.590
5.220
5.390
17,085
+0.01(+0.19%)
Apr 25, 2008
5.510
5.740
4.870
5.380
106,948
+0.39(+7.82%)
Apr 24, 2008
4.810
5.000
4.800
4.990
4,600
-0.06(-1.19%)
Apr 23, 2008
4.970
5.190
4.820
5.050
23,899
+0.03(+0.60%)
Apr 22, 2008
5.150
5.180
4.950
5.020
13,200
-0.21(-4.02%)
Apr 21, 2008
5.250
5.340
5.150
5.230
14,350
-0.06(-1.13%)
Apr 18, 2008
5.220
5.500
5.100
5.290
17,200
+0.18(+3.52%)
Apr 17, 2008
4.990
5.150
4.990
5.110
15,300
+0.16(+3.23%)
Apr 16, 2008
4.840
4.990
4.810
4.950
6,600
-0.03(-0.60%)
Apr 15, 2008
5.100
5.100
4.740
4.980
7,200
-0.17(-3.30%)
Apr 14, 2008
4.480
5.210
4.480
5.150
19,141
+0.19(+3.83%)
Apr 11, 2008
5.280
5.280
4.960
4.960
9,925
-0.12(-2.36%)
Apr 10, 2008
4.890
5.340
4.790
5.080
23,137
+0.28(+5.83%)
Apr 09, 2008
4.460
5.000
4.460
4.800
29,726
+0.21(+4.58%)
Apr 08, 2008
4.490
4.620
4.410
4.590
27,560
+0.00(+0.00%)
Apr 07, 2008
4.440
4.600
4.310
4.590
24,383
+0.20(+4.56%)
Apr 04, 2008
4.430
4.480
4.280
4.390
9,800
-0.02(-0.45%)
Apr 03, 2008
4.340
4.540
4.250
4.410
10,400
+0.00(+0.00%)
Apr 02, 2008
4.370
4.500
4.330
4.410
6,240
-0.07(-1.56%)
Apr 01, 2008
4.280
4.610
4.280
4.480
7,456
-0.01(-0.22%)
Mar 31, 2008
4.400
4.600
4.270
4.490
21,981
+0.08(+1.81%)
Mar 28, 2008
4.250
4.490
4.250
4.410
2,020
+0.10(+2.32%)
Mar 27, 2008
4.500
4.500
4.260
4.310
33,211
-0.23(-5.07%)
Mar 26, 2008
4.400
4.590
4.250
4.540
14,635
+0.23(+5.34%)
Mar 25, 2008
4.340
4.580
4.260
4.310
6,653
-0.02(-0.46%)
Mar 24, 2008
4.250
4.510
4.250
4.330
17,200
+0.08(+1.88%)
Mar 21, 2008
4.260
4.370
4.250
4.250
10,700
+0.00(+0.00%)
Mar 20, 2008
4.260
4.370
4.250
4.250
10,700
-0.04(-0.93%)
Mar 19, 2008
4.250
4.400
4.250
4.290
15,300
+0.10(+2.39%)
Mar 18, 2008
4.190
4.390
3.980
4.190
24,400
+0.02(+0.48%)
Mar 17, 2008
4.080
4.260
3.870
4.170
5,600
-0.02(-0.48%)
Mar 14, 2008
4.190
4.260
4.070
4.190
7,560
-0.18(-4.12%)
Mar 13, 2008
4.450
4.450
4.110
4.370
40,500
-0.01(-0.23%)
Mar 12, 2008
4.180
4.460
4.160
4.380
41,472
+0.29(+7.09%)
Mar 11, 2008
4.070
4.280
4.000
4.090
39,060
+0.04(+0.99%)
Mar 10, 2008
4.050
4.220
3.950
4.050
24,474
-0.08(-1.94%)
Mar 07, 2008
4.330
4.340
4.120
4.130
16,831
-0.25(-5.71%)
Mar 06, 2008
4.600
4.620
4.110
4.380
53,011
-0.23(-4.99%)
Mar 05, 2008
4.580
4.620
4.350
4.610
11,497
+0.07(+1.54%)
Mar 04, 2008
4.680
4.730
4.350
4.540
24,407
-0.17(-3.61%)
Mar 03, 2008
4.690
4.740
4.600
4.710
20,644
-0.02(-0.42%)
Feb 29, 2008
4.550
4.820
4.550
4.730
19,690
-0.02(-0.42%)
Feb 28, 2008
4.830
4.850
4.610
4.750
3,880
-0.04(-0.84%)
Feb 27, 2008
4.740
4.790
4.490
4.790
33,261
+0.00(+0.00%)
Feb 26, 2008
4.810
4.830
4.630
4.790
34,537
-0.06(-1.24%)
Feb 25, 2008
4.670
5.020
4.670
4.850
62,216
+0.21(+4.53%)
Feb 22, 2008
4.520
5.000
4.520
4.640
129,923
-0.96(-17.14%)
Feb 21, 2008
5.400
5.870
5.400
5.600
55,479
-0.23(-3.95%)
Feb 20, 2008
5.580
5.850
5.550
5.830
47,021
+0.25(+4.48%)
Feb 19, 2008
5.410
5.600
5.290
5.580
19,754
+0.18(+3.33%)
Feb 18, 2008
5.290
5.400
5.290
5.400
8,225
+0.00(+0.00%)
Feb 15, 2008
5.290
5.400
5.290
5.400
8,225
+0.04(+0.75%)
Feb 14, 2008
5.250
5.420
5.149
5.360
25,889
+0.12(+2.29%)
Feb 13, 2008
5.180
5.250
4.950
5.240
23,200
-0.02(-0.38%)
Feb 12, 2008
5.270
5.370
5.020
5.260
14,362
+0.04(+0.77%)
Feb 11, 2008
5.290
5.340
5.130
5.220
12,660
+0.09(+1.75%)
Feb 08, 2008
5.190
5.190
5.050
5.130
10,800
-0.02(-0.39%)
Feb 07, 2008
4.970
5.220
4.960
5.150
15,201
+0.01(+0.19%)
Feb 06, 2008
5.280
5.280
5.000
5.140
43,208
-0.11(-2.10%)
Feb 05, 2008
5.280
5.310
5.140
5.250
6,000
-0.06(-1.13%)
Feb 04, 2008
5.120
5.380
5.120
5.310
13,530
+0.01(+0.19%)
Feb 01, 2008
5.080
5.350
5.050
5.300
16,890
-0.01(-0.19%)
Jan 31, 2008
5.150
5.310
5.060
5.310
13,012
+0.08(+1.53%)
Jan 30, 2008
5.050
5.350
5.050
5.230
9,000
+0.14(+2.75%)
Jan 29, 2008
5.000
5.370
4.900
5.090
23,010
+0.08(+1.60%)
Jan 28, 2008
5.230
5.230
4.820
5.010
36,352
-0.09(-1.76%)
Jan 25, 2008
4.980
5.380
4.950
5.100
22,155
+0.08(+1.59%)
Jan 24, 2008
4.940
5.210
4.890
5.020
28,700
+0.13(+2.66%)
Jan 23, 2008
4.960
4.960
4.620
4.890
31,319
+0.07(+1.45%)
Jan 22, 2008
4.880
5.020
4.650
4.820
25,231
-0.38(-7.31%)
Jan 21, 2008
5.550
5.590
4.940
5.200
62,919
+0.00(+0.00%)
Jan 18, 2008
5.550
5.590
4.940
5.200
62,919
-0.13(-2.44%)
Jan 17, 2008
5.190
5.430
5.180
5.330
46,345
+0.10(+1.91%)
Jan 16, 2008
5.400
5.510
5.160
5.230
88,853
-0.34(-6.10%)
Jan 15, 2008
5.860
5.860
5.426
5.570
28,018
-0.36(-6.07%)
Jan 14, 2008
5.450
6.000
5.290
5.930
44,558
+0.47(+8.61%)
Jan 11, 2008
5.670
5.700
5.390
5.460
23,047
-0.21(-3.70%)
Jan 10, 2008
5.050
5.680
5.050
5.670
44,633
+0.30(+5.59%)
Jan 09, 2008
5.520
5.580
5.100
5.370
155,071
-0.18(-3.24%)
Jan 08, 2008
5.750
5.890
5.550
5.550
72,112
-0.20(-3.48%)
Jan 07, 2008
5.810
5.900
5.450
5.750
105,778
-0.15(-2.54%)
Jan 04, 2008
5.750
6.040
5.690
5.900
99,366
-0.08(-1.34%)
Jan 03, 2008
6.230
6.260
5.950
5.980
79,048
-0.36(-5.68%)
Jan 02, 2008
6.650
6.650
6.120
6.340
27,576
-0.21(-3.21%)
Jan 01, 2008
6.420
6.600
5.900
6.550
133,984
+0.00(+0.00%)
Dec 31, 2007
6.420
6.600
5.900
6.550
133,984
+0.00(+0.00%)
Dec 28, 2007
6.500
6.700
6.350
6.550
70,362
-0.19(-2.82%)
Dec 27, 2007
6.850
6.850
6.650
6.740
105,884
+0.00(+0.00%)
Dec 26, 2007
6.800
6.810
6.670
6.740
149,186
+0.00(+0.00%)
Dec 24, 2007
6.660
6.740
6.440
6.740
112,051
+0.24(+3.69%)
Dec 21, 2007
6.200
6.510
6.170
6.500
68,931
+0.39(+6.38%)
Dec 20, 2007
6.080
6.240
5.960
6.110
65,728
+0.19(+3.21%)
Dec 19, 2007
6.000
6.170
5.700
5.920
29,045
+0.04(+0.68%)
Dec 18, 2007
5.730
5.900
5.510
5.880
72,145
+0.05(+0.86%)
Dec 17, 2007
5.750
5.980
5.620
5.830
32,803
+0.09(+1.57%)
Dec 14, 2007
5.830
5.990
5.600
5.740
64,288
-0.25(-4.17%)
Dec 13, 2007
5.850
6.010
5.750
5.990
74,130
-0.01(-0.17%)
Dec 12, 2007
6.330
6.420
5.950
6.000
79,451
-0.40(-6.25%)
Dec 11, 2007
6.720
6.720
6.260
6.400
53,554
-0.19(-2.88%)
Dec 10, 2007
6.580
6.720
6.320
6.590
140,105
+0.10(+1.54%)
Dec 07, 2007
6.330
6.500
6.150
6.490
75,395
+0.20(+3.18%)
Dec 06, 2007
6.070
6.300
6.010
6.290
110,036
+0.22(+3.62%)
Dec 05, 2007
5.950
6.240
5.850
6.070
79,112
+0.02(+0.33%)
Dec 04, 2007
5.920
6.440
5.700
6.050
183,161
+0.21(+3.60%)
Dec 03, 2007
5.650
6.090
5.650
5.840
158,580
+0.19(+3.36%)
Nov 30, 2007
5.490
5.740
5.400
5.650
65,346
+0.19(+3.48%)
Nov 29, 2007
5.300
5.540
5.300
5.460
14,767
+0.05(+0.92%)
Nov 28, 2007
5.250
5.570
5.230
5.410
55,534
+0.11(+2.08%)
Nov 27, 2007
5.580
5.600
5.300
5.300
22,097
-0.19(-3.46%)
Nov 26, 2007
5.750
5.750
5.410
5.490
37,009
-0.16(-2.83%)
Nov 23, 2007
5.700
5.700
5.503
5.650
13,715
+0.07(+1.25%)
Nov 21, 2007
5.580
5.600
5.450
5.580
22,360
-0.04(-0.71%)
Nov 20, 2007
5.250
5.940
5.240
5.620
73,685
+0.37(+7.05%)
Nov 19, 2007
5.180
5.250
5.140
5.250
78,677
+0.05(+0.96%)
Nov 16, 2007
5.350
5.380
5.100
5.200
49,456
-0.15(-2.80%)
Nov 15, 2007
5.550
5.550
5.350
5.350
24,823
-0.25(-4.46%)
Nov 14, 2007
5.650
5.830
5.500
5.600
46,367
-0.08(-1.41%)
Nov 13, 2007
5.520
5.900
5.520
5.680
13,720
+0.18(+3.27%)
Nov 12, 2007
5.180
5.730
5.180
5.500
60,621
+0.32(+6.18%)
Nov 09, 2007
5.340
5.620
5.100
5.180
29,425
-0.34(-6.16%)
Nov 08, 2007
5.760
5.770
5.270
5.520
154,890
-0.28(-4.83%)
Nov 07, 2007
5.690
5.960
5.690
5.800
25,144
-0.09(-1.53%)
Nov 06, 2007
5.972
6.080
5.870
5.890
82,112
-0.04(-0.67%)
Nov 05, 2007
5.500
6.120
5.500
5.930
50,750
+0.14(+2.42%)
Nov 02, 2007
5.900
5.900
5.730
5.790
102,093
-0.13(-2.20%)
Nov 01, 2007
5.950
6.000
5.900
5.920
75,565
-0.11(-1.82%)
Oct 31, 2007
6.030
6.200
5.900
6.030
89,057
+0.07(+1.17%)
Oct 30, 2007
6.120
6.200
5.840
5.960
183,402
+0.01(+0.17%)
Oct 29, 2007
6.000
6.260
5.750
5.950
237,719
-0.01(-0.17%)
Oct 26, 2007
5.760
5.980
5.650
5.960
419,472
+0.01(+0.17%)
Oct 25, 2007
6.210
6.300
5.570
5.950
1,532,506
+1.93(+48.01%)
Oct 24, 2007
3.850
4.090
3.810
4.020
63,700
+0.04(+1.01%)
Oct 23, 2007
3.850
4.050
3.850
3.980
25,591
-0.01(-0.25%)
Oct 22, 2007
3.820
4.050
3.820
3.990
9,100
-0.05(-1.24%)
Oct 19, 2007
4.220
4.220
3.940
4.040
17,696
-0.19(-4.49%)
Oct 18, 2007
4.170
4.230
3.990
4.230
3,800
+0.11(+2.67%)
Oct 17, 2007
4.090
4.190
3.910
4.120
5,699
+0.15(+3.78%)
Oct 16, 2007
4.070
4.090
3.950
3.970
13,258
-0.10(-2.46%)
Oct 15, 2007
4.160
4.160
4.000
4.070
26,801
-0.12(-2.86%)
Oct 12, 2007
4.260
4.420
4.020
4.190
15,160
-0.17(-3.90%)
Oct 11, 2007
4.290
4.490
4.200
4.360
46,557
+0.14(+3.32%)
Oct 10, 2007
4.010
4.220
4.000
4.220
17,687
+0.10(+2.43%)
Oct 09, 2007
4.030
4.130
3.680
4.120
59,924
+0.05(+1.23%)
Oct 08, 2007
4.130
4.130
4.050
4.070
7,903
-0.08(-1.93%)
Oct 05, 2007
4.100
4.190
4.000
4.150
29,560
+0.00(+0.00%)
Oct 04, 2007
4.020
4.180
3.995
4.150
119,684
+0.14(+3.49%)
Oct 03, 2007
4.120
4.190
4.000
4.010
9,410
-0.09(-2.20%)
Oct 02, 2007
3.810
4.100
3.810
4.100
154,425
+0.20(+5.13%)
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.