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
Ituran Location
(NQ:
ITRN
)
27.69
+0.22 (+0.80%)
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
0.9463
0.9636
0.9274
0.9512
381,911
+0.01(+1.51%)
Sep 29, 2008
0.9477
0.9680
0.9301
0.9371
170,906
-0.03(-2.92%)
Sep 26, 2008
0.9451
0.9689
0.9433
0.9653
297,439
-0.01(-1.08%)
Sep 25, 2008
0.9860
1.006
0.9574
0.9759
167,458
-0.00(-0.45%)
Sep 24, 2008
0.9988
0.9988
0.9548
0.9803
164,123
+0.00(+0.00%)
Sep 23, 2008
0.9821
0.9944
0.9477
0.9803
375,740
+0.01(+0.82%)
Sep 22, 2008
1.024
1.040
0.8957
0.9724
293,163
-0.01(-0.54%)
Sep 19, 2008
0.9689
1.014
0.9662
0.9777
119,125
+0.02(+2.50%)
Sep 18, 2008
0.9098
0.9539
0.9010
0.9539
779,374
+0.03(+3.05%)
Sep 17, 2008
0.9583
0.9583
0.9151
0.9257
309,780
-0.03(-3.14%)
Sep 16, 2008
0.9521
0.9742
0.9363
0.9556
672,068
-0.01(-1.54%)
Sep 15, 2008
0.9944
1.006
0.9706
0.9706
507,275
-0.07(-6.46%)
Sep 12, 2008
1.040
1.047
1.031
1.038
305,175
-0.00(-0.09%)
Sep 11, 2008
1.036
1.042
1.008
1.039
496,624
-0.02(-1.83%)
Sep 10, 2008
1.070
1.070
1.052
1.058
689,832
+0.01(+1.27%)
Sep 09, 2008
1.056
1.061
1.039
1.045
667,191
-0.01(-0.50%)
Sep 08, 2008
1.053
1.061
1.045
1.050
726,538
+0.00(+0.34%)
Sep 05, 2008
1.054
1.054
1.036
1.046
529,814
-0.01(-1.25%)
Sep 04, 2008
1.051
1.073
1.045
1.060
459,543
+0.01(+0.92%)
Sep 03, 2008
1.040
1.058
1.039
1.050
283,419
+0.00(+0.42%)
Sep 02, 2008
1.043
1.052
1.033
1.046
642,349
-0.00(-0.25%)
Aug 29, 2008
1.059
1.059
1.033
1.048
147,335
-0.01(-0.83%)
Aug 28, 2008
1.047
1.059
1.031
1.057
201,192
+0.01(+0.93%)
Aug 27, 2008
1.031
1.054
1.016
1.047
318,798
+0.01(+0.93%)
Aug 26, 2008
1.042
1.042
1.030
1.038
140,269
-0.01(-1.09%)
Aug 25, 2008
1.076
1.076
1.039
1.049
315,418
-0.02(-2.30%)
Aug 22, 2008
1.063
1.079
1.058
1.074
167,571
+0.03(+2.53%)
Aug 21, 2008
1.060
1.063
1.015
1.047
737,858
-0.01(-1.41%)
Aug 20, 2008
1.066
1.071
1.054
1.062
216,052
+0.00(+0.33%)
Aug 19, 2008
1.060
1.071
1.049
1.059
286,345
-0.01(-1.07%)
Aug 18, 2008
1.079
1.103
1.063
1.070
327,793
+0.00(+0.33%)
Aug 15, 2008
1.059
1.074
1.059
1.067
324,118
-0.00(-0.25%)
Aug 14, 2008
1.059
1.089
1.024
1.069
350,491
+0.02(+1.76%)
Aug 13, 2008
1.019
1.055
1.016
1.051
240,791
+0.00(+0.25%)
Aug 12, 2008
1.054
1.054
1.031
1.048
418,425
+0.00(+0.42%)
Aug 11, 2008
1.007
1.060
1.006
1.044
330,788
+0.02(+1.98%)
Aug 08, 2008
1.003
1.026
0.9909
1.024
129,833
+0.01(+1.13%)
Aug 07, 2008
1.033
1.038
1.012
1.012
142,458
-0.02(-1.96%)
Aug 06, 2008
0.9918
1.040
0.9918
1.032
162,081
+0.03(+2.90%)
Aug 05, 2008
1.011
1.021
0.9936
1.003
312,196
-0.01(-1.30%)
Aug 04, 2008
1.014
1.016
0.9927
1.016
136,934
-0.00(-0.35%)
Aug 01, 2008
1.023
1.034
1.020
1.020
29,435
-0.00(-0.17%)
Jul 31, 2008
1.031
1.046
1.022
1.022
195,804
-0.01(-1.36%)
Jul 30, 2008
1.046
1.066
1.025
1.036
195,113
-0.02(-2.25%)
Jul 29, 2008
1.060
1.068
1.043
1.060
224,253
+0.02(+2.21%)
Jul 28, 2008
1.041
1.049
1.027
1.037
382,966
-0.03(-2.49%)
Jul 25, 2008
1.072
1.072
1.037
1.063
307,478
+0.02(+2.03%)
Jul 24, 2008
1.066
1.066
1.038
1.042
90,983
-0.02(-1.66%)
Jul 23, 2008
1.060
1.077
1.040
1.060
448,382
+0.03(+3.35%)
Jul 22, 2008
1.008
1.039
1.005
1.025
182,193
+0.02(+1.75%)
Jul 21, 2008
1.013
1.025
0.9944
1.008
263,591
+0.01(+0.88%)
Jul 18, 2008
1.001
1.012
0.9874
0.9988
180,367
-0.00(-0.09%)
Jul 17, 2008
0.9962
1.004
0.9918
0.9997
140,178
+0.01(+0.53%)
Jul 16, 2008
0.9786
0.9944
0.9698
0.9944
803,070
+0.01(+0.53%)
Jul 15, 2008
0.9742
0.9962
0.9733
0.9891
158,610
-0.00(-0.44%)
Jul 14, 2008
0.9821
1.001
0.9786
0.9936
136,866
+0.01(+1.53%)
Jul 11, 2008
0.9918
0.9918
0.9627
0.9786
202,077
-0.03(-2.80%)
Jul 10, 2008
0.9936
1.007
0.9786
1.007
106,965
+0.01(+1.33%)
Jul 09, 2008
1.014
1.018
0.9680
0.9936
240,383
-0.03(-2.93%)
Jul 08, 2008
0.9944
1.024
0.9883
1.024
374,549
+0.03(+2.65%)
Jul 07, 2008
0.9830
1.001
0.9724
0.9971
958,527
-0.03(-2.67%)
Jul 04, 2008
1.040
1.042
1.012
1.024
724,156
+0.00(+0.00%)
Jul 03, 2008
1.040
1.042
1.012
1.024
724,156
-0.01(-1.19%)
Jul 02, 2008
1.070
1.070
1.037
1.037
417,585
-0.03(-2.81%)
Jul 01, 2008
1.054
1.072
1.049
1.067
200,580
+0.01(+0.83%)
Jun 30, 2008
1.046
1.064
1.043
1.058
1,025,384
-0.01(-1.23%)
Jun 27, 2008
1.064
1.098
1.059
1.071
184,994
+0.01(+0.83%)
Jun 26, 2008
1.061
1.076
1.057
1.062
430,800
-0.01(-1.23%)
Jun 25, 2008
1.071
1.102
1.060
1.076
637,506
+0.02(+1.92%)
Jun 24, 2008
1.107
1.108
1.050
1.055
1,608,511
-0.06(-5.67%)
Jun 23, 2008
1.129
1.143
1.102
1.119
1,245,996
-0.03(-2.91%)
Jun 20, 2008
1.144
1.155
1.144
1.152
541,554
+0.00(+0.00%)
Jun 19, 2008
1.149
1.159
1.148
1.152
221,417
+0.01(+0.54%)
Jun 18, 2008
1.155
1.158
1.146
1.146
599,937
-0.01(-0.91%)
Jun 17, 2008
1.145
1.180
1.143
1.157
489,966
+0.02(+1.78%)
Jun 16, 2008
1.144
1.146
1.135
1.136
278,927
-0.01(-0.69%)
Jun 13, 2008
1.145
1.146
1.137
1.144
205,163
+0.01(+0.46%)
Jun 12, 2008
1.143
1.161
1.128
1.139
660,782
+0.00(+0.39%)
Jun 11, 2008
1.125
1.160
1.122
1.135
711,599
-0.00(-0.08%)
Jun 10, 2008
1.139
1.150
1.103
1.135
769,971
+0.02(+1.82%)
Jun 09, 2008
1.142
1.142
1.103
1.115
975,622
-0.03(-2.35%)
Jun 06, 2008
1.156
1.156
1.133
1.142
291,620
-0.03(-2.16%)
Jun 05, 2008
1.119
1.180
1.103
1.167
597,442
+0.04(+3.44%)
Jun 04, 2008
1.135
1.140
1.113
1.128
522,407
-0.02(-1.39%)
Jun 03, 2008
1.133
1.164
1.114
1.144
700,063
+0.02(+1.57%)
Jun 02, 2008
1.169
1.173
1.103
1.127
1,774,382
-0.05(-4.05%)
May 30, 2008
1.203
1.204
1.170
1.174
799,531
-0.03(-2.20%)
May 29, 2008
1.164
1.201
1.158
1.201
999,658
+0.06(+5.09%)
May 28, 2008
1.171
1.177
1.134
1.143
978,650
-0.04(-3.79%)
May 27, 2008
1.159
1.217
1.126
1.188
1,547,667
+0.03(+2.75%)
May 26, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.00(+0.00%)
May 23, 2008
1.148
1.159
1.146
1.156
1,050,804
+0.01(+0.85%)
May 22, 2008
1.138
1.158
1.135
1.146
1,088,985
+0.02(+1.96%)
May 21, 2008
1.112
1.139
1.112
1.124
581,879
+0.01(+0.55%)
May 20, 2008
1.092
1.121
1.068
1.118
1,104,162
+0.03(+2.92%)
May 19, 2008
1.090
1.107
1.072
1.086
900,054
+0.01(+1.15%)
May 16, 2008
1.098
1.100
1.067
1.074
604,543
-0.03(-2.95%)
May 15, 2008
1.101
1.109
1.065
1.106
1,647,316
+0.04(+3.29%)
May 14, 2008
1.067
1.093
1.061
1.071
1,140,562
+0.03(+2.97%)
May 13, 2008
1.014
1.049
1.014
1.040
802,934
+0.03(+3.33%)
May 12, 2008
1.011
1.018
0.9980
1.007
905,328
+0.02(+2.51%)
May 09, 2008
0.9812
0.9847
0.9742
0.9821
272,484
-0.01(-0.98%)
May 08, 2008
1.014
1.017
0.9609
0.9918
897,229
-0.02(-2.17%)
May 07, 2008
0.9953
1.017
0.9830
1.014
524,551
+0.03(+2.95%)
May 06, 2008
0.9821
0.9918
0.9803
0.9847
325,558
+0.00(+0.27%)
May 05, 2008
0.9839
0.9936
0.9759
0.9821
398,971
+0.01(+1.36%)
May 02, 2008
0.9698
0.9726
0.9433
0.9689
485,633
-0.00(-0.09%)
May 01, 2008
0.9504
0.9733
0.9504
0.9698
288,954
+0.03(+3.00%)
Apr 30, 2008
0.9609
0.9689
0.9415
0.9415
353,780
-0.02(-2.47%)
Apr 29, 2008
0.9786
0.9874
0.9565
0.9653
705,712
-0.02(-1.97%)
Apr 28, 2008
1.003
1.003
0.9733
0.9847
441,655
-0.04(-3.71%)
Apr 25, 2008
1.045
1.045
1.019
1.023
361,675
-0.02(-1.53%)
Apr 24, 2008
1.026
1.039
1.018
1.039
263,160
+0.01(+0.60%)
Apr 23, 2008
1.025
1.049
1.022
1.032
204,062
+0.01(+1.38%)
Apr 22, 2008
1.018
1.023
1.014
1.018
196,167
-0.01(-0.86%)
Apr 21, 2008
1.041
1.041
1.014
1.027
156,228
-0.01(-1.27%)
Apr 18, 2008
1.001
1.049
1.001
1.040
348,381
+0.05(+4.80%)
Apr 17, 2008
1.032
1.039
0.9856
0.9927
762,927
-0.04(-4.33%)
Apr 16, 2008
1.001
1.046
1.001
1.038
669,607
+0.06(+5.65%)
Apr 15, 2008
0.9698
1.013
0.9698
0.9821
618,120
+0.01(+1.36%)
Apr 14, 2008
0.9601
0.9830
0.9601
0.9689
982,155
+0.02(+2.61%)
Apr 11, 2008
0.9442
0.9645
0.9310
0.9442
1,320,169
+0.00(+0.00%)
Apr 10, 2008
0.9133
0.9504
0.9133
0.9442
331,922
+0.03(+3.38%)
Apr 09, 2008
0.9301
0.9301
0.9045
0.9133
465,192
-0.01(-1.43%)
Apr 08, 2008
0.9089
0.9266
0.9080
0.9266
235,948
+0.01(+1.35%)
Apr 07, 2008
0.9072
0.9266
0.8992
0.9142
595,536
+0.00(+0.48%)
Apr 04, 2008
0.9107
0.9213
0.9028
0.9098
177,701
-0.01(-1.53%)
Apr 03, 2008
0.8922
0.9266
0.8922
0.9239
437,129
+0.03(+2.85%)
Apr 02, 2008
0.9045
0.9160
0.8904
0.8983
427,715
-0.01(-1.45%)
Apr 01, 2008
0.9001
0.9169
0.8834
0.9116
1,093,851
+0.02(+2.38%)
Mar 31, 2008
0.9010
0.9054
0.8851
0.8904
397,565
-0.01(-1.17%)
Mar 28, 2008
0.9080
0.9080
0.8931
0.9010
300,808
-0.01(-0.58%)
Mar 27, 2008
0.9169
0.9169
0.8886
0.9063
2,214,064
-0.01(-1.25%)
Mar 26, 2008
0.9063
0.9230
0.9036
0.9177
661,496
+0.02(+2.06%)
Mar 25, 2008
0.9072
0.9266
0.8992
0.8992
570,048
-0.01(-0.87%)
Mar 24, 2008
0.9213
0.9213
0.8913
0.9072
1,372,381
-0.09(-8.70%)
Mar 21, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.00(+0.00%)
Mar 20, 2008
0.9283
0.9962
0.9283
0.9936
870,006
+0.08(+8.37%)
Mar 19, 2008
0.9204
0.9204
0.9107
0.9169
778,977
-0.00(-0.29%)
Mar 18, 2008
0.9195
0.9195
0.9089
0.9195
832,471
+0.01(+1.26%)
Mar 17, 2008
0.9204
0.9204
0.8948
0.9080
1,199,251
-0.04(-4.19%)
Mar 14, 2008
0.9821
1.003
0.9345
0.9477
3,062,405
+0.04(+4.88%)
Mar 13, 2008
0.9080
0.9160
0.8957
0.9036
280,345
-0.01(-1.25%)
Mar 12, 2008
0.9160
0.9213
0.9010
0.9151
244,829
+0.01(+0.87%)
Mar 11, 2008
0.9080
0.9257
0.8904
0.9072
3,827,997
+0.03(+2.90%)
Mar 10, 2008
0.9133
0.9133
0.8816
0.8816
441,202
-0.04(-4.76%)
Mar 07, 2008
0.9336
0.9389
0.9257
0.9257
402,238
-0.01(-0.94%)
Mar 06, 2008
0.9354
0.9486
0.9292
0.9345
262,037
+0.00(+0.09%)
Mar 05, 2008
0.9451
0.9451
0.9177
0.9336
261,742
-0.01(-0.75%)
Mar 04, 2008
0.9433
0.9486
0.9354
0.9407
241,960
-0.01(-0.65%)
Mar 03, 2008
0.9486
0.9645
0.9424
0.9468
352,532
+0.00(+0.00%)
Feb 29, 2008
0.9742
0.9750
0.9371
0.9468
360,938
-0.03(-3.07%)
Feb 28, 2008
0.9777
0.9909
0.9759
0.9768
386,301
-0.01(-0.54%)
Feb 27, 2008
1.005
1.021
0.9715
0.9821
1,181,170
-0.03(-3.13%)
Feb 26, 2008
1.019
1.019
1.005
1.014
171,666
-0.00(-0.43%)
Feb 25, 2008
1.023
1.023
1.007
1.018
617,905
+0.00(+0.43%)
Feb 22, 2008
1.024
1.026
1.014
1.014
1,026,269
-0.01(-0.86%)
Feb 21, 2008
1.013
1.053
1.013
1.023
1,039,415
+0.06(+5.74%)
Feb 20, 2008
0.9724
0.9768
0.9601
0.9671
74,762
-0.01(-1.17%)
Feb 19, 2008
1.002
1.006
0.9715
0.9786
182,272
-0.01(-1.33%)
Feb 18, 2008
0.9821
1.001
0.9777
0.9918
134,336
+0.00(+0.00%)
Feb 15, 2008
0.9821
1.001
0.9777
0.9918
134,336
-0.00(-0.27%)
Feb 14, 2008
0.9909
1.001
0.9803
0.9944
105,071
+0.00(+0.18%)
Feb 13, 2008
0.9830
0.9927
0.9794
0.9927
114,554
+0.01(+0.72%)
Feb 12, 2008
0.9883
0.9918
0.9803
0.9856
400,003
+0.01(+1.54%)
Feb 11, 2008
0.9715
0.9750
0.9671
0.9706
182,238
-0.00(-0.18%)
Feb 08, 2008
0.9706
0.9777
0.9618
0.9724
292,448
+0.00(+0.09%)
Feb 07, 2008
0.9883
0.9883
0.9715
0.9715
121,552
-0.02(-2.13%)
Feb 06, 2008
1.010
1.010
0.9918
0.9927
146,099
-0.02(-1.74%)
Feb 05, 2008
1.027
1.030
1.007
1.010
109,393
-0.02(-2.30%)
Feb 04, 2008
1.055
1.057
1.030
1.034
261,141
-0.01(-0.68%)
Feb 01, 2008
1.048
1.054
1.019
1.041
426,002
+0.00(+0.15%)
Jan 31, 2008
0.9874
1.049
0.9839
1.040
1,020,404
+0.05(+4.54%)
Jan 30, 2008
0.9794
1.004
0.9662
0.9944
1,088,656
+0.03(+3.01%)
Jan 29, 2008
0.9794
0.9874
0.9521
0.9653
289,760
-0.01(-1.44%)
Jan 28, 2008
0.9698
0.9936
0.9521
0.9794
1,439,714
+0.02(+1.74%)
Jan 25, 2008
0.9512
0.9662
0.9451
0.9627
505,744
+0.02(+1.96%)
Jan 24, 2008
0.9345
0.9812
0.9345
0.9442
915,242
+0.06(+6.57%)
Jan 23, 2008
0.8798
0.8939
0.8728
0.8860
353,485
-0.01(-0.99%)
Jan 22, 2008
0.8825
0.8992
0.8745
0.8948
496,749
-0.03(-2.87%)
Jan 21, 2008
0.9274
0.9294
0.9186
0.9213
518,392
+0.00(+0.00%)
Jan 18, 2008
0.9274
0.9294
0.9186
0.9213
518,392
-0.00(-0.38%)
Jan 17, 2008
0.9248
0.9257
0.9133
0.9248
493,301
-0.02(-1.78%)
Jan 16, 2008
0.9318
0.9442
0.9266
0.9415
160,289
+0.01(+0.76%)
Jan 15, 2008
0.9495
0.9530
0.9336
0.9345
251,386
-0.02(-1.94%)
Jan 14, 2008
0.9556
0.9601
0.9477
0.9530
110,062
+0.00(+0.28%)
Jan 11, 2008
0.9310
0.9645
0.9310
0.9504
456,333
+0.02(+1.89%)
Jan 10, 2008
0.9530
0.9565
0.9283
0.9327
276,307
-0.04(-3.99%)
Jan 09, 2008
0.9733
0.9865
0.9592
0.9715
482,491
-0.00(-0.27%)
Jan 08, 2008
0.9698
0.9865
0.9627
0.9742
1,454,971
+0.00(+0.18%)
Jan 07, 2008
0.9548
1.001
0.9548
0.9724
1,359,790
+0.02(+2.22%)
Jan 04, 2008
0.9636
0.9715
0.9512
0.9512
231,603
-0.02(-2.53%)
Jan 03, 2008
0.9609
0.9812
0.9530
0.9759
228,337
+0.01(+1.28%)
Jan 02, 2008
0.9786
0.9909
0.9565
0.9636
358,544
-0.01(-1.26%)
Jan 01, 2008
0.9786
0.9874
0.9627
0.9759
1,086,966
+0.00(+0.00%)
Dec 31, 2007
0.9786
0.9874
0.9627
0.9759
1,086,966
+0.01(+0.64%)
Dec 28, 2007
0.9556
0.9794
0.9301
0.9698
591,872
+0.03(+2.90%)
Dec 27, 2007
0.9318
0.9786
0.9221
0.9424
771,468
+0.02(+1.81%)
Dec 26, 2007
0.8869
0.9257
0.8869
0.9257
741,216
+0.03(+3.86%)
Dec 24, 2007
0.8860
0.8992
0.8772
0.8913
196,712
-0.00(-0.10%)
Dec 21, 2007
0.8948
0.9010
0.8825
0.8922
229,947
+0.00(+0.30%)
Dec 20, 2007
0.9001
0.9001
0.8816
0.8895
265,270
-0.01(-1.08%)
Dec 19, 2007
0.9010
0.9028
0.8816
0.8992
673,293
-0.00(-0.49%)
Dec 18, 2007
0.8939
0.9151
0.8931
0.9036
234,144
+0.02(+2.50%)
Dec 17, 2007
0.8878
0.9072
0.8816
0.8816
1,125,873
-0.04(-3.94%)
Dec 14, 2007
0.9204
0.9292
0.9107
0.9177
356,990
-0.01(-0.76%)
Dec 13, 2007
0.9230
0.9336
0.8983
0.9248
692,452
+0.00(+0.10%)
Dec 12, 2007
0.9310
0.9424
0.9169
0.9239
175,512
-0.00(-0.19%)
Dec 11, 2007
0.9274
0.9407
0.9010
0.9257
401,240
-0.00(-0.10%)
Dec 10, 2007
0.9195
0.9354
0.9151
0.9266
252,509
+0.01(+0.57%)
Dec 07, 2007
0.9036
0.9292
0.9028
0.9213
599,869
+0.02(+2.15%)
Dec 06, 2007
0.9089
0.9186
0.8895
0.9019
222,257
+0.00(+0.00%)
Dec 05, 2007
0.8966
0.9019
0.8816
0.9019
314,147
+0.02(+2.30%)
Dec 04, 2007
0.9010
0.9063
0.8816
0.8816
523,995
-0.02(-2.53%)
Dec 03, 2007
0.9072
0.9177
0.8939
0.9045
289,828
-0.00(-0.39%)
Nov 30, 2007
0.8869
0.9186
0.8825
0.9080
1,081,566
+0.03(+3.41%)
Nov 29, 2007
0.8851
0.8931
0.8728
0.8781
542,326
-0.01(-0.60%)
Nov 28, 2007
0.8763
0.8878
0.8763
0.8834
1,189,428
+0.01(+0.91%)
Nov 27, 2007
0.8684
0.8922
0.8596
0.8754
1,106,589
+0.02(+1.85%)
Nov 26, 2007
0.8789
0.8789
0.8481
0.8596
2,782,161
-0.02(-2.11%)
Nov 23, 2007
0.8992
0.9089
0.8525
0.8781
558,682
-0.02(-1.87%)
Nov 21, 2007
0.9001
0.9063
0.8904
0.8948
1,041,604
-0.03(-3.33%)
Nov 20, 2007
0.9671
0.9671
0.9142
0.9257
990,765
-0.04(-4.37%)
Nov 19, 2007
0.9715
1.012
0.9574
0.9680
3,210,376
+0.02(+2.23%)
Nov 16, 2007
0.9468
0.9565
0.9371
0.9468
173,016
+0.00(+0.09%)
Nov 15, 2007
0.9292
0.9504
0.9274
0.9459
188,193
+0.02(+1.80%)
Nov 14, 2007
0.9627
0.9627
0.9186
0.9292
309,258
-0.01(-1.31%)
Nov 13, 2007
0.9036
0.9415
0.9036
0.9415
330,130
+0.05(+5.53%)
Nov 12, 2007
0.9433
0.9433
0.8869
0.8922
1,492,233
-0.06(-5.86%)
Nov 09, 2007
0.9477
0.9548
0.9345
0.9477
1,475,445
-0.00(-0.09%)
Nov 08, 2007
0.9539
0.9556
0.9266
0.9486
1,611,823
-0.03(-2.80%)
Nov 07, 2007
0.9997
1.005
0.9715
0.9759
373,619
-0.02(-2.47%)
Nov 06, 2007
1.019
1.034
0.9883
1.001
1,092,093
-0.01(-1.30%)
Nov 05, 2007
0.9988
1.034
0.9988
1.014
198,992
+0.01(+1.32%)
Nov 02, 2007
1.015
1.017
0.9891
1.001
237,853
-0.01(-1.39%)
Nov 01, 2007
1.011
1.024
1.011
1.015
242,912
-0.01(-0.60%)
Oct 31, 2007
1.009
1.021
1.006
1.021
111,151
+0.02(+1.58%)
Oct 30, 2007
1.004
1.011
1.001
1.005
150,455
-0.01(-0.61%)
Oct 29, 2007
0.9909
1.011
0.9830
1.011
139,327
-0.00(-0.43%)
Oct 26, 2007
1.045
1.045
0.9900
1.016
215,179
+0.00(+0.17%)
Oct 25, 2007
1.006
1.031
0.9997
1.014
219,126
+0.01(+0.61%)
Oct 24, 2007
1.016
1.016
0.9927
1.008
430,902
-0.02(-2.39%)
Oct 23, 2007
1.017
1.034
1.017
1.032
148,640
+0.01(+1.47%)
Oct 22, 2007
1.042
1.042
1.001
1.017
267,697
-0.03(-2.86%)
Oct 19, 2007
1.030
1.047
1.030
1.047
189,021
+0.01(+0.68%)
Oct 18, 2007
1.040
1.049
1.038
1.040
221,020
-0.01(-0.51%)
Oct 17, 2007
1.043
1.052
1.018
1.046
1,080,137
+0.04(+4.49%)
Oct 16, 2007
0.9980
1.005
0.9891
1.001
120,146
+0.00(+0.27%)
Oct 15, 2007
1.019
1.022
0.9786
0.9980
1,420,816
-0.02(-2.33%)
Oct 12, 2007
1.031
1.031
1.022
1.022
71,915
-0.01(-0.86%)
Oct 11, 2007
1.029
1.031
1.020
1.031
415,793
-0.00(-0.09%)
Oct 10, 2007
1.044
1.058
1.027
1.031
1,359,337
-0.00(-0.43%)
Oct 09, 2007
1.039
1.043
1.031
1.036
286,255
-0.01(-1.01%)
Oct 08, 2007
1.060
1.072
1.040
1.046
142,401
-0.02(-1.58%)
Oct 05, 2007
1.058
1.076
1.047
1.063
239,396
+0.01(+1.09%)
Oct 04, 2007
1.068
1.078
1.048
1.052
110,141
-0.02(-1.97%)
Oct 03, 2007
1.075
1.092
1.061
1.073
822,739
-0.00(-0.25%)
Oct 02, 2007
1.074
1.094
1.052
1.076
438,502
+0.00(+0.25%)
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.