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
)
26.58
-0.73 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2010
8.160
8.319
8.143
8.166
22,558
+0.01(+0.07%)
Sep 29, 2010
8.041
8.194
8.041
8.160
21,089
+0.03(+0.35%)
Sep 28, 2010
8.103
8.143
8.064
8.132
28,169
+0.03(+0.35%)
Sep 27, 2010
8.160
8.166
8.064
8.103
17,262
-0.18(-2.19%)
Sep 24, 2010
8.404
8.421
8.285
8.285
30,185
+0.03(+0.34%)
Sep 23, 2010
8.358
8.370
8.239
8.256
7,919
-0.05(-0.61%)
Sep 22, 2010
8.398
8.444
8.240
8.307
9,150
-0.01(-0.07%)
Sep 21, 2010
8.336
8.398
8.279
8.313
9,152
-0.07(-0.88%)
Sep 20, 2010
8.188
8.393
8.188
8.387
27,422
+0.24(+2.92%)
Sep 17, 2010
8.126
8.149
8.007
8.149
12,153
+0.13(+1.63%)
Sep 15, 2010
7.859
8.018
7.854
8.018
16,192
+0.05(+0.64%)
Sep 14, 2010
7.888
8.088
7.854
7.967
39,976
-0.12(-1.54%)
Sep 13, 2010
8.126
8.132
7.939
8.092
52,902
-0.01(-0.07%)
Sep 10, 2010
8.217
8.217
7.967
8.098
25,178
-0.03(-0.38%)
Sep 09, 2010
8.081
8.154
7.936
8.129
19,627
+0.07(+0.81%)
Sep 08, 2010
8.058
8.162
8.018
8.064
17,227
+0.06(+0.71%)
Sep 07, 2010
8.035
8.166
7.967
8.007
53,182
+0.14(+1.73%)
Sep 03, 2010
7.967
7.967
7.837
7.871
21,013
+0.13(+1.69%)
Sep 02, 2010
7.797
7.808
7.678
7.740
14,238
+0.08(+1.04%)
Sep 01, 2010
7.655
7.877
7.559
7.661
41,487
+0.03(+0.45%)
Aug 31, 2010
7.693
7.729
7.605
7.627
16,603
-0.10(-1.32%)
Aug 30, 2010
7.752
7.797
7.689
7.729
13,432
+0.16(+2.17%)
Aug 27, 2010
7.604
7.604
7.412
7.565
20,278
+0.09(+1.14%)
Aug 26, 2010
7.474
7.542
7.474
7.480
16,349
-0.02(-0.23%)
Aug 25, 2010
7.400
7.570
7.400
7.497
18,151
-0.01(-0.15%)
Aug 24, 2010
7.400
7.531
7.400
7.508
21,796
+0.12(+1.69%)
Aug 23, 2010
7.542
7.627
7.383
7.383
21,124
-0.36(-4.62%)
Aug 20, 2010
7.712
7.752
7.667
7.740
8,376
+0.06(+0.74%)
Aug 19, 2010
7.865
7.865
7.635
7.684
12,684
-0.16(-2.10%)
Aug 18, 2010
7.803
7.899
7.774
7.848
22,817
+0.07(+0.95%)
Aug 17, 2010
7.655
7.894
7.655
7.774
19,161
+0.36(+4.90%)
Aug 16, 2010
7.366
7.459
7.366
7.412
17,518
+0.01(+0.08%)
Aug 13, 2010
7.406
7.457
7.258
7.406
10,944
+0.03(+0.46%)
Aug 12, 2010
7.429
7.462
7.315
7.372
26,607
-0.02(-0.31%)
Aug 11, 2010
7.599
7.599
7.389
7.394
118,433
-0.23(-3.05%)
Aug 10, 2010
7.621
7.638
7.474
7.627
29,716
-0.11(-1.47%)
Aug 09, 2010
7.718
7.939
7.655
7.740
32,735
-0.01(-0.07%)
Aug 06, 2010
7.712
7.774
7.599
7.746
6,801
-0.02(-0.22%)
Aug 05, 2010
7.740
7.882
7.604
7.763
32,328
+0.07(+0.88%)
Aug 04, 2010
7.712
7.817
7.599
7.695
70,170
-0.02(-0.22%)
Aug 03, 2010
7.689
7.947
7.661
7.712
36,569
-0.26(-3.27%)
Aug 02, 2010
8.053
8.149
7.945
7.973
102,926
-0.22(-2.63%)
Jul 30, 2010
7.916
8.205
7.848
8.188
82,361
+0.31(+3.88%)
Jul 29, 2010
7.939
8.069
7.882
7.882
23,741
-0.04(-0.50%)
Jul 28, 2010
7.962
8.013
7.871
7.922
35,962
+0.00(+0.00%)
Jul 27, 2010
7.797
7.950
7.774
7.922
39,868
+0.06(+0.72%)
Jul 26, 2010
7.769
7.871
7.701
7.865
34,461
+0.10(+1.24%)
Jul 23, 2010
7.769
7.865
7.769
7.769
20,078
+0.00(+0.00%)
Jul 22, 2010
7.928
7.928
7.769
7.769
33,943
-0.05(-0.65%)
Jul 21, 2010
7.967
7.967
7.797
7.820
24,254
-0.10(-1.29%)
Jul 20, 2010
7.939
7.990
7.859
7.922
24,290
-0.07(-0.85%)
Jul 19, 2010
7.905
7.990
7.797
7.990
46,587
-0.46(-5.50%)
Jul 16, 2010
8.466
8.512
8.427
8.455
9,549
-0.16(-1.84%)
Jul 15, 2010
8.517
8.614
8.517
8.614
9,014
-0.02(-0.20%)
Jul 14, 2010
8.687
8.733
8.614
8.631
14,760
-0.01(-0.07%)
Jul 13, 2010
8.534
8.676
8.507
8.636
18,576
+0.19(+2.21%)
Jul 12, 2010
8.506
8.534
8.444
8.449
7,898
-0.07(-0.80%)
Jul 09, 2010
8.358
8.517
8.358
8.517
18,006
+0.09(+1.01%)
Jul 08, 2010
8.455
8.507
8.387
8.432
7,417
-0.10(-1.20%)
Jul 07, 2010
8.449
8.546
8.376
8.534
15,571
+0.04(+0.47%)
Jul 06, 2010
8.642
8.738
8.495
8.495
22,808
+0.09(+1.01%)
Jul 02, 2010
8.336
8.415
8.307
8.410
14,712
+0.07(+0.88%)
Jul 01, 2010
8.642
8.653
8.171
8.336
56,044
-0.22(-2.52%)
Jun 30, 2010
8.943
8.943
8.506
8.551
110,277
-0.39(-4.38%)
Jun 29, 2010
8.988
9.039
8.858
8.943
69,606
-0.09(-0.94%)
Jun 25, 2010
8.971
9.084
8.931
9.028
22,057
+0.06(+0.63%)
Jun 24, 2010
9.016
9.079
8.960
8.971
32,719
-0.02(-0.25%)
Jun 23, 2010
9.113
9.113
8.988
8.994
65,001
-0.10(-1.12%)
Jun 22, 2010
9.186
9.215
9.073
9.096
151,020
+0.26(+2.89%)
Jun 21, 2010
9.062
9.062
8.789
8.841
36,403
-0.15(-1.70%)
Jun 18, 2010
8.954
9.045
8.920
8.994
24,313
+0.05(+0.51%)
Jun 17, 2010
9.045
9.045
8.909
8.948
33,788
-0.04(-0.44%)
Jun 16, 2010
9.056
9.056
8.926
8.988
59,002
+0.09(+0.95%)
Jun 15, 2010
8.608
8.903
8.608
8.903
27,894
+0.33(+3.84%)
Jun 14, 2010
8.625
8.948
8.506
8.574
37,875
+0.19(+2.30%)
Jun 11, 2010
8.234
8.500
8.234
8.381
27,522
+0.11(+1.37%)
Jun 10, 2010
8.296
8.313
8.137
8.268
27,333
+0.09(+1.11%)
Jun 09, 2010
8.081
8.222
8.058
8.177
38,854
+0.02(+0.21%)
Jun 08, 2010
8.222
8.307
7.996
8.160
62,264
-0.10(-1.24%)
Jun 07, 2010
8.486
8.486
8.222
8.262
58,303
-0.20(-2.41%)
Jun 04, 2010
8.461
8.529
8.364
8.466
29,159
-0.09(-1.06%)
Jun 03, 2010
8.631
8.750
8.506
8.557
68,597
-0.15(-1.69%)
Jun 02, 2010
8.591
8.704
8.472
8.704
91,587
+0.41(+4.99%)
Jun 01, 2010
8.285
8.483
8.211
8.290
73,381
+0.34(+4.28%)
May 28, 2010
7.996
8.024
7.831
7.950
41,402
-0.05(-0.57%)
May 27, 2010
7.905
8.092
7.757
7.996
64,902
+0.41(+5.46%)
May 26, 2010
7.706
7.865
7.565
7.582
140,234
+0.07(+0.91%)
May 25, 2010
7.202
7.519
7.094
7.514
101,514
+0.00(+0.00%)
May 24, 2010
7.610
7.627
7.406
7.514
42,605
-0.14(-1.78%)
May 21, 2010
7.292
7.655
7.287
7.650
83,888
+0.12(+1.66%)
May 20, 2010
7.468
7.661
7.372
7.525
88,619
-0.31(-3.98%)
May 19, 2010
7.899
7.899
7.769
7.837
44,793
-0.12(-1.57%)
May 18, 2010
8.245
8.245
7.950
7.962
30,871
-0.26(-3.11%)
May 17, 2010
8.177
8.381
8.030
8.217
52,521
-0.20(-2.36%)
May 14, 2010
8.353
8.466
8.222
8.415
82,916
+0.03(+0.34%)
May 13, 2010
8.398
8.500
8.222
8.387
32,879
-0.13(-1.53%)
May 12, 2010
8.404
8.574
8.254
8.517
38,427
+0.09(+1.01%)
May 11, 2010
8.381
8.495
8.194
8.432
41,198
-0.14(-1.59%)
May 10, 2010
8.393
8.568
8.239
8.568
77,397
+0.79(+10.13%)
May 07, 2010
8.001
8.001
7.576
7.780
101,258
-0.15(-1.86%)
May 06, 2010
8.290
8.324
7.570
7.928
99,803
-0.39(-4.70%)
May 05, 2010
8.211
8.358
8.069
8.319
108,397
-0.19(-2.20%)
May 04, 2010
8.545
8.545
8.364
8.506
25,258
-0.12(-1.45%)
May 03, 2010
8.631
8.772
8.591
8.631
38,115
+0.18(+2.08%)
Apr 30, 2010
8.568
8.619
8.449
8.455
30,767
-0.16(-1.91%)
Apr 29, 2010
8.540
8.619
8.523
8.619
30,538
+0.09(+1.06%)
Apr 28, 2010
8.648
8.659
8.358
8.529
50,151
-0.12(-1.44%)
Apr 27, 2010
8.789
8.937
8.636
8.653
29,769
-0.25(-2.80%)
Apr 26, 2010
8.818
8.931
8.818
8.903
31,606
+0.20(+2.28%)
Apr 23, 2010
8.614
8.795
8.597
8.704
43,388
+0.08(+0.92%)
Apr 22, 2010
8.563
8.625
8.512
8.625
30,837
-0.11(-1.23%)
Apr 21, 2010
8.761
8.761
8.591
8.733
35,854
-0.01(-0.06%)
Apr 20, 2010
8.682
8.738
8.682
8.738
16,359
+0.06(+0.72%)
Apr 19, 2010
8.806
8.812
8.602
8.676
43,360
-0.12(-1.35%)
Apr 16, 2010
8.914
8.914
8.789
8.795
35,431
-0.22(-2.39%)
Apr 15, 2010
8.914
9.022
8.903
9.011
33,897
-0.10(-1.06%)
Apr 14, 2010
9.073
9.130
8.846
9.107
60,162
+0.18(+1.97%)
Apr 13, 2010
8.960
8.999
8.823
8.931
52,006
-0.03(-0.32%)
Apr 12, 2010
9.028
9.050
8.875
8.960
109,213
+0.05(+0.51%)
Apr 09, 2010
8.931
8.965
8.795
8.914
39,232
-0.03(-0.38%)
Apr 08, 2010
9.062
9.073
8.846
8.948
48,693
-0.15(-1.68%)
Apr 07, 2010
9.090
9.203
9.073
9.101
43,044
-0.08(-0.86%)
Apr 06, 2010
9.135
9.215
9.090
9.181
243,010
+0.16(+1.82%)
Apr 05, 2010
8.909
9.016
8.906
9.016
63,418
+0.11(+1.21%)
Apr 01, 2010
8.931
8.909
8.909
8.909
52,198
-0.12(-1.32%)
Mar 31, 2010
9.073
9.073
8.937
9.028
51,056
-0.07(-0.81%)
Mar 30, 2010
9.186
9.186
9.073
9.101
88,081
+0.03(+0.31%)
Mar 29, 2010
9.073
9.215
9.016
9.073
201,251
+0.43(+4.92%)
Mar 26, 2010
8.546
8.670
8.478
8.648
93,614
+0.18(+2.14%)
Mar 25, 2010
8.500
8.517
8.387
8.466
66,378
+0.03(+0.40%)
Mar 24, 2010
8.376
8.452
8.103
8.432
97,562
+0.03(+0.41%)
Mar 23, 2010
8.154
8.424
8.154
8.398
75,409
+0.23(+2.78%)
Mar 22, 2010
8.364
8.364
7.814
8.171
201,676
-0.48(-5.57%)
Mar 19, 2010
8.455
8.755
8.381
8.653
293,755
-0.07(-0.84%)
Mar 18, 2010
8.526
8.779
8.526
8.727
247,411
+0.20(+2.36%)
Mar 17, 2010
8.464
8.567
8.396
8.526
146,564
+0.16(+1.85%)
Mar 16, 2010
8.536
8.582
8.009
8.371
369,886
-0.06(-0.67%)
Mar 15, 2010
8.474
8.556
8.309
8.427
211,741
+0.16(+1.87%)
Mar 12, 2010
8.345
8.386
8.236
8.272
276,554
+0.01(+0.06%)
Mar 11, 2010
8.396
8.396
8.267
8.267
208,838
+0.00(+0.00%)
Mar 10, 2010
8.226
8.288
8.226
8.267
82,134
+0.11(+1.33%)
Mar 09, 2010
8.138
8.247
8.061
8.159
105,147
+0.02(+0.25%)
Mar 08, 2010
8.164
8.164
8.014
8.138
96,425
+0.10(+1.29%)
Mar 05, 2010
8.024
8.086
7.973
8.035
28,763
+0.08(+0.97%)
Mar 04, 2010
7.978
7.978
7.895
7.957
41,612
-0.05(-0.58%)
Mar 03, 2010
7.937
8.004
7.931
8.004
52,337
+0.05(+0.65%)
Mar 02, 2010
7.978
7.978
7.864
7.952
48,281
+0.09(+1.12%)
Mar 01, 2010
7.854
8.040
7.818
7.864
122,118
-0.10(-1.30%)
Feb 26, 2010
7.988
8.063
7.968
7.968
37,665
-0.02(-0.26%)
Feb 25, 2010
7.999
8.009
7.880
7.988
45,153
-0.12(-1.47%)
Feb 24, 2010
8.035
8.107
8.019
8.107
48,954
+0.04(+0.45%)
Feb 23, 2010
8.231
8.231
8.030
8.071
45,625
-0.07(-0.89%)
Feb 22, 2010
8.179
8.314
8.117
8.143
171,239
+0.05(+0.61%)
Feb 19, 2010
8.014
8.107
7.895
8.094
47,507
+0.09(+1.13%)
Feb 18, 2010
8.061
8.081
7.962
8.004
128,671
+0.30(+3.89%)
Feb 17, 2010
7.694
7.874
7.632
7.704
170,951
+0.27(+3.61%)
Feb 16, 2010
7.378
7.570
7.378
7.436
50,253
+0.33(+4.66%)
Feb 12, 2010
6.975
7.105
7.105
7.105
24,191
+0.13(+1.93%)
Feb 11, 2010
6.955
6.986
6.944
6.970
10,663
-0.02(-0.22%)
Feb 10, 2010
7.032
7.032
6.867
6.986
6,051
-0.02(-0.30%)
Feb 09, 2010
7.006
7.125
6.970
7.006
12,390
+0.08(+1.12%)
Feb 08, 2010
7.058
7.063
6.924
6.929
5,395
-0.02(-0.22%)
Feb 05, 2010
6.867
6.944
6.867
6.944
12,310
+0.06(+0.83%)
Feb 04, 2010
7.156
7.156
6.888
6.888
33,797
-0.34(-4.72%)
Feb 03, 2010
7.136
7.229
7.120
7.229
19,208
+0.22(+3.10%)
Feb 02, 2010
6.986
7.022
6.950
7.012
12,101
+0.16(+2.26%)
Feb 01, 2010
6.717
6.857
6.717
6.857
30,205
+0.19(+2.87%)
Jan 29, 2010
6.733
6.799
6.609
6.665
34,180
-0.05(-0.69%)
Jan 28, 2010
6.934
6.934
6.712
6.712
41,788
-0.24(-3.49%)
Jan 27, 2010
6.996
6.996
6.872
6.955
47,708
-0.15(-2.13%)
Jan 26, 2010
7.094
7.165
7.058
7.106
29,709
-0.06(-0.84%)
Jan 25, 2010
7.322
7.337
7.141
7.167
41,341
-0.22(-3.01%)
Jan 22, 2010
7.513
7.549
7.373
7.389
23,458
-0.08(-1.04%)
Jan 21, 2010
7.508
7.557
7.446
7.466
20,795
+0.04(+0.56%)
Jan 20, 2010
7.559
7.575
7.389
7.425
39,531
-0.14(-1.84%)
Jan 19, 2010
7.337
7.565
7.337
7.565
58,676
+0.43(+6.09%)
Jan 15, 2010
7.161
7.130
7.130
7.130
47,996
-0.18(-2.40%)
Jan 14, 2010
7.208
7.306
7.198
7.306
14,838
+0.03(+0.43%)
Jan 13, 2010
7.244
7.280
7.141
7.275
44,733
-0.08(-1.12%)
Jan 12, 2010
7.332
7.384
7.286
7.358
24,292
-0.05(-0.70%)
Jan 11, 2010
7.234
7.410
7.229
7.410
72,244
+0.41(+5.83%)
Jan 08, 2010
6.975
7.025
6.975
7.001
8,085
-0.06(-0.81%)
Jan 07, 2010
6.996
7.094
6.929
7.058
18,620
+0.11(+1.56%)
Jan 06, 2010
6.934
7.099
6.934
6.950
46,895
-0.02(-0.30%)
Jan 05, 2010
6.820
6.970
6.820
6.970
29,216
+0.17(+2.51%)
Jan 04, 2010
6.660
6.800
6.596
6.800
20,716
+0.17(+2.62%)
Dec 31, 2009
6.748
6.626
6.626
6.626
29,804
-0.04(-0.59%)
Dec 30, 2009
6.758
6.764
6.665
6.665
27,336
-0.13(-1.90%)
Dec 29, 2009
6.841
6.841
6.769
6.795
22,419
+0.05(+0.77%)
Dec 28, 2009
6.836
6.836
6.722
6.743
7,048
-0.10(-1.43%)
Dec 24, 2009
6.764
6.846
6.764
6.841
5,542
+0.14(+2.16%)
Dec 23, 2009
6.872
6.893
6.665
6.696
30,212
-0.20(-2.92%)
Dec 22, 2009
6.717
6.898
6.717
6.898
32,446
+0.18(+2.69%)
Dec 21, 2009
6.743
6.800
6.717
6.717
19,945
-0.03(-0.46%)
Dec 18, 2009
6.795
6.820
6.727
6.748
17,733
-0.07(-0.99%)
Dec 17, 2009
6.743
6.815
6.727
6.815
42,988
+0.05(+0.76%)
Dec 16, 2009
6.805
6.846
6.759
6.764
30,787
-0.05(-0.76%)
Dec 15, 2009
6.857
6.898
6.810
6.815
43,139
-0.13(-1.86%)
Dec 14, 2009
6.877
7.012
6.877
6.944
63,011
-0.07(-0.96%)
Dec 11, 2009
7.068
7.068
6.942
7.012
29,098
-0.02(-0.22%)
Dec 10, 2009
6.722
7.048
6.660
7.027
52,393
+0.30(+4.45%)
Dec 09, 2009
6.712
6.764
6.645
6.727
25,796
+0.17(+2.52%)
Dec 08, 2009
6.650
6.650
6.547
6.562
24,698
-0.14(-2.08%)
Dec 07, 2009
6.712
6.720
6.681
6.702
4,683
+0.02(+0.31%)
Dec 04, 2009
6.753
6.800
6.681
6.681
21,695
-0.13(-1.90%)
Dec 03, 2009
6.857
6.857
6.727
6.810
11,236
-0.05(-0.75%)
Dec 02, 2009
6.815
6.975
6.815
6.862
9,502
+0.04(+0.61%)
Dec 01, 2009
6.696
6.820
6.696
6.820
9,328
+0.14(+2.17%)
Nov 30, 2009
6.707
6.712
6.655
6.676
11,236
-0.04(-0.62%)
Nov 27, 2009
6.764
6.764
6.665
6.717
15,447
-0.14(-2.11%)
Nov 25, 2009
6.877
6.955
6.846
6.862
28,790
+0.06(+0.84%)
Nov 24, 2009
6.800
6.820
6.722
6.805
23,555
-0.10(-1.42%)
Nov 23, 2009
6.797
6.903
6.764
6.903
22,488
+0.29(+4.46%)
Nov 20, 2009
6.500
6.640
6.500
6.609
12,074
-0.04(-0.62%)
Nov 19, 2009
6.707
6.707
6.603
6.650
35,920
+0.01(+0.16%)
Nov 18, 2009
6.676
6.691
6.521
6.640
36,417
-0.18(-2.58%)
Nov 17, 2009
6.640
6.893
6.598
6.815
51,548
+0.30(+4.68%)
Nov 16, 2009
6.536
6.640
5.994
6.510
50,272
-0.03(-0.40%)
Nov 13, 2009
6.381
6.536
6.392
6.536
14,340
+0.16(+2.43%)
Nov 12, 2009
6.469
6.469
6.200
6.381
23,568
-0.18(-2.68%)
Nov 11, 2009
6.665
6.665
6.490
6.557
23,835
-0.06(-0.94%)
Nov 10, 2009
6.764
6.764
6.593
6.619
14,871
-0.17(-2.44%)
Nov 09, 2009
6.717
6.784
6.593
6.784
48,283
+0.27(+4.21%)
Nov 06, 2009
6.650
6.650
6.490
6.510
13,595
-0.21(-3.08%)
Nov 05, 2009
6.454
6.717
6.376
6.717
93,136
+0.28(+4.42%)
Nov 04, 2009
6.430
6.459
6.355
6.433
26,531
+0.11(+1.72%)
Nov 03, 2009
6.211
6.330
6.206
6.324
128,648
-0.06(-0.89%)
Nov 02, 2009
6.402
6.402
6.304
6.381
81,786
-0.01(-0.08%)
Oct 30, 2009
6.345
6.427
6.328
6.386
40,414
+0.03(+0.49%)
Oct 29, 2009
6.350
6.454
6.257
6.355
22,333
+0.06(+0.90%)
Oct 28, 2009
6.309
6.397
6.237
6.299
31,292
+0.06(+0.99%)
Oct 27, 2009
6.454
6.454
6.200
6.237
45,107
-0.22(-3.44%)
Oct 26, 2009
6.541
6.541
6.278
6.459
42,755
-0.01(-0.16%)
Oct 23, 2009
6.469
6.578
6.459
6.469
12,115
-0.09(-1.42%)
Oct 22, 2009
6.521
6.562
6.433
6.562
30,739
+0.14(+2.17%)
Oct 21, 2009
6.500
6.510
6.417
6.423
29,278
-0.09(-1.35%)
Oct 20, 2009
6.386
6.588
6.376
6.510
86,585
+0.12(+1.94%)
Oct 19, 2009
6.386
6.397
6.293
6.386
43,373
+0.18(+2.91%)
Oct 16, 2009
6.247
6.386
6.206
6.206
23,202
-0.03(-0.41%)
Oct 15, 2009
6.330
6.340
6.200
6.231
32,117
-0.21(-3.29%)
Oct 14, 2009
6.355
6.443
6.307
6.443
41,209
+0.38(+6.31%)
Oct 13, 2009
6.185
6.268
6.025
6.061
34,633
-0.13(-2.17%)
Oct 12, 2009
6.045
6.195
5.927
6.195
135,492
+0.64(+11.53%)
Oct 09, 2009
5.441
5.555
5.441
5.555
14,437
+0.01(+0.19%)
Oct 08, 2009
5.456
5.544
5.400
5.544
32,128
+0.05(+0.94%)
Oct 07, 2009
5.544
5.544
5.482
5.493
8,476
-0.01(-0.09%)
Oct 06, 2009
5.420
5.532
5.420
5.498
15,231
+0.08(+1.43%)
Oct 05, 2009
5.374
5.425
5.327
5.420
20,774
+0.20(+3.76%)
Oct 02, 2009
5.255
5.270
5.224
5.224
22,459
-0.04(-0.78%)
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.