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
Gladstone Comml
(NQ:
GOOD
)
13.33
+0.09 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009
3.846
4.041
3.740
3.947
174,198
+0.10(+2.69%)
Jun 29, 2009
4.690
4.690
3.603
3.843
605,174
-0.86(-18.21%)
Jun 26, 2009
4.562
4.937
4.459
4.699
5,248,965
+0.18(+3.91%)
Jun 25, 2009
4.300
4.559
4.130
4.523
133,781
+0.26(+6.22%)
Jun 24, 2009
4.096
4.291
4.025
4.258
123,198
+0.26(+6.55%)
Jun 23, 2009
4.206
4.410
3.959
3.996
82,265
-0.18(-4.30%)
Jun 22, 2009
4.267
4.267
3.856
4.175
61,001
-0.05(-1.30%)
Jun 19, 2009
4.148
4.230
3.944
4.230
49,377
+0.08(+1.98%)
Jun 18, 2009
4.239
4.239
4.084
4.148
62,387
+0.07(+1.64%)
Jun 17, 2009
3.889
4.264
3.856
4.081
70,264
+0.21(+5.51%)
Jun 16, 2009
3.913
3.944
3.813
3.868
36,631
+0.05(+1.44%)
Jun 15, 2009
4.252
4.252
3.603
3.813
97,984
-0.41(-9.73%)
Jun 12, 2009
4.285
4.410
4.038
4.224
88,544
-0.03(-0.79%)
Jun 11, 2009
4.258
4.343
4.188
4.258
65,585
+0.03(+0.79%)
Jun 10, 2009
4.197
4.224
4.054
4.224
32,865
+0.09(+2.21%)
Jun 09, 2009
4.133
4.206
4.111
4.133
80,709
-0.07(-1.67%)
Jun 08, 2009
4.261
4.261
4.136
4.203
32,014
-0.02(-0.43%)
Jun 05, 2009
4.093
4.264
4.035
4.221
39,386
+0.14(+3.51%)
Jun 04, 2009
3.865
4.331
3.830
4.078
70,510
+0.20(+5.18%)
Jun 03, 2009
3.755
3.877
3.715
3.877
26,314
+0.12(+3.28%)
Jun 02, 2009
3.648
3.758
3.578
3.754
48,057
+0.14(+3.76%)
Jun 01, 2009
3.566
3.712
3.548
3.618
75,672
+0.05(+1.45%)
May 29, 2009
3.569
3.569
3.463
3.566
67,059
+0.15(+4.46%)
May 28, 2009
3.487
3.508
3.359
3.414
50,530
-0.11(-3.20%)
May 27, 2009
3.609
3.652
3.517
3.527
57,980
-0.01(-0.17%)
May 26, 2009
3.728
3.728
3.502
3.533
79,435
-0.15(-4.13%)
May 22, 2009
3.743
3.767
3.670
3.685
54,749
-0.02(-0.49%)
May 21, 2009
3.694
3.783
3.627
3.703
71,289
+0.01(+0.25%)
May 20, 2009
3.652
3.697
3.578
3.694
128,724
+0.06(+1.59%)
May 19, 2009
3.548
3.639
3.310
3.636
200,900
+0.11(+3.02%)
May 18, 2009
3.475
3.650
3.368
3.530
120,000
-0.02(-0.51%)
May 15, 2009
3.551
3.609
3.548
3.548
45,959
+0.04(+1.22%)
May 14, 2009
3.578
3.609
3.502
3.505
28,924
-0.11(-3.11%)
May 13, 2009
3.594
3.624
3.578
3.618
28,402
+0.01(+0.25%)
May 12, 2009
3.545
3.636
3.545
3.609
38,752
+0.07(+2.07%)
May 11, 2009
3.572
3.603
3.518
3.536
61,034
+0.01(+0.26%)
May 08, 2009
3.557
3.591
3.508
3.527
71,147
-0.05(-1.45%)
May 07, 2009
3.655
3.655
3.563
3.578
21,825
-0.08(-2.08%)
May 06, 2009
3.652
3.688
3.588
3.655
29,315
+0.02(+0.42%)
May 05, 2009
3.581
3.664
3.569
3.639
43,234
+0.05(+1.44%)
May 04, 2009
3.591
3.655
3.511
3.588
61,642
+0.02(+0.68%)
May 01, 2009
3.502
3.621
3.502
3.563
35,977
-0.01(-0.17%)
Apr 30, 2009
3.655
3.655
3.542
3.569
25,148
+0.01(+0.21%)
Apr 29, 2009
3.563
3.639
3.521
3.562
109,430
+0.03(+0.91%)
Apr 28, 2009
3.423
3.557
3.380
3.530
106,439
+0.08(+2.29%)
Apr 27, 2009
3.496
3.496
3.350
3.451
66,541
-0.05(-1.56%)
Apr 24, 2009
3.652
3.725
3.479
3.505
48,287
-0.17(-4.64%)
Apr 23, 2009
3.658
3.676
3.475
3.676
26,560
-0.02(-0.66%)
Apr 22, 2009
3.466
3.722
3.417
3.700
73,341
+0.28(+8.19%)
Apr 21, 2009
3.429
3.472
3.313
3.420
63,861
-0.12(-3.44%)
Apr 20, 2009
3.435
3.648
3.210
3.542
123,169
-0.07(-2.02%)
Apr 17, 2009
3.405
3.801
3.277
3.615
180,181
+0.26(+7.62%)
Apr 16, 2009
3.137
3.691
3.137
3.359
238,736
+0.10(+3.08%)
Apr 15, 2009
2.969
3.332
2.863
3.259
54,329
+0.31(+10.42%)
Apr 14, 2009
2.726
2.951
2.715
2.951
94,608
+0.29(+10.74%)
Apr 13, 2009
2.710
2.805
2.665
2.665
40,807
+0.02(+0.57%)
Apr 09, 2009
2.589
2.723
2.589
2.650
31,134
+0.02(+0.58%)
Apr 08, 2009
2.749
2.756
2.610
2.634
27,585
+0.06(+2.25%)
Apr 07, 2009
2.519
2.589
2.497
2.576
14,775
+0.05(+1.80%)
Apr 06, 2009
2.656
2.656
2.522
2.531
19,806
-0.06(-2.24%)
Apr 03, 2009
2.717
2.735
2.589
2.589
26,642
-0.05(-1.73%)
Apr 02, 2009
2.765
2.777
2.634
2.634
36,046
-0.13(-4.63%)
Apr 01, 2009
2.647
2.762
2.509
2.762
35,669
+0.06(+2.14%)
Mar 31, 2009
2.619
2.771
2.461
2.704
75,518
+0.23(+9.09%)
Mar 30, 2009
2.479
2.512
2.461
2.479
18,647
-0.05(-1.93%)
Mar 26, 2009
2.458
2.631
2.458
2.528
28,983
+0.07(+2.85%)
Mar 25, 2009
2.491
2.528
2.458
2.458
20,574
-0.11(-4.16%)
Mar 24, 2009
2.546
2.787
2.439
2.564
47,483
+0.02(+0.72%)
Mar 23, 2009
2.549
2.811
2.336
2.546
36,457
-0.02(-0.95%)
Mar 20, 2009
2.680
2.747
2.465
2.570
49,079
-0.17(-6.12%)
Mar 19, 2009
2.878
2.887
2.534
2.738
81,908
-0.11(-3.85%)
Mar 18, 2009
2.637
2.863
2.403
2.848
86,235
+0.21(+7.97%)
Mar 17, 2009
2.476
2.695
2.327
2.637
75,685
+0.20(+8.25%)
Mar 16, 2009
2.406
2.570
2.406
2.436
35,317
+0.00(+0.13%)
Mar 13, 2009
2.461
2.552
2.305
2.433
9,318
-0.13(-4.99%)
Mar 12, 2009
2.129
2.586
2.028
2.561
118,207
+0.38(+17.29%)
Mar 11, 2009
2.089
2.190
1.873
2.184
78,588
+0.10(+4.67%)
Mar 10, 2009
1.830
2.126
1.827
2.086
78,775
+0.31(+17.50%)
Mar 09, 2009
2.013
2.013
1.776
1.776
28,901
-0.29(-14.16%)
Mar 06, 2009
2.037
2.132
1.980
2.068
62,610
-0.01(-0.56%)
Mar 05, 2009
2.111
2.150
1.986
2.080
77,281
-0.04(-1.87%)
Mar 04, 2009
2.129
2.129
2.101
2.120
8,744
-0.07(-3.33%)
Mar 02, 2009
2.171
2.193
2.141
2.193
81,133
+0.05(+2.42%)
Feb 27, 2009
2.193
2.193
2.071
2.141
71,903
+0.13(+6.51%)
Feb 26, 2009
1.980
2.406
1.980
2.010
80,617
+0.06(+2.97%)
Feb 25, 2009
1.955
2.040
1.876
1.952
34,753
+0.02(+0.94%)
Feb 24, 2009
1.705
1.973
1.632
1.934
80,105
+0.11(+5.83%)
Feb 23, 2009
1.970
2.223
1.791
1.827
69,978
-0.08(-4.00%)
Feb 20, 2009
1.910
2.187
1.696
1.903
124,971
-0.09(-4.73%)
Feb 19, 2009
2.290
2.379
1.998
1.998
105,467
-0.29(-12.53%)
Feb 18, 2009
2.336
2.336
2.135
2.284
85,185
-0.10(-4.09%)
Feb 17, 2009
2.435
2.513
2.382
2.382
25,060
-0.13(-5.21%)
Feb 13, 2009
2.436
2.523
2.436
2.513
18,000
+0.08(+3.13%)
Feb 12, 2009
2.436
2.458
2.406
2.436
14,943
+0.03(+1.26%)
Feb 11, 2009
2.558
2.558
2.375
2.406
11,278
+0.03(+1.28%)
Feb 10, 2009
2.439
2.482
2.375
2.375
36,811
-0.11(-4.29%)
Feb 09, 2009
2.439
2.622
2.439
2.482
34,207
+0.04(+1.75%)
Feb 06, 2009
2.552
2.625
2.439
2.439
21,014
-0.01(-0.37%)
Feb 05, 2009
2.753
2.787
2.446
2.449
32,904
-0.20(-7.69%)
Feb 04, 2009
2.802
2.863
2.439
2.653
78,847
-0.09(-3.22%)
Feb 03, 2009
2.832
2.832
2.634
2.741
22,892
-0.07(-2.39%)
Feb 02, 2009
2.710
2.832
2.634
2.808
22,081
+0.01(+0.22%)
Jan 30, 2009
2.829
2.829
2.467
2.802
72,901
+0.18(+6.85%)
Jan 29, 2009
2.741
2.801
2.497
2.622
34,260
-0.21(-7.42%)
Jan 28, 2009
2.732
2.902
2.690
2.832
32,763
+0.09(+3.33%)
Jan 27, 2009
2.665
2.741
2.534
2.741
31,377
+0.13(+4.90%)
Jan 26, 2009
2.595
2.683
2.461
2.613
26,731
+0.08(+3.25%)
Jan 23, 2009
2.589
2.683
2.467
2.531
47,972
-0.10(-3.93%)
Jan 22, 2009
2.589
2.717
2.589
2.634
21,113
+0.02(+0.92%)
Jan 21, 2009
2.467
2.704
2.406
2.610
41,973
+0.17(+7.01%)
Jan 20, 2009
2.619
2.747
2.436
2.439
71,942
-0.25(-9.29%)
Jan 16, 2009
2.777
2.887
2.598
2.689
83,274
-0.19(-6.46%)
Jan 15, 2009
2.802
3.015
2.680
2.875
41,658
+0.13(+4.89%)
Jan 14, 2009
3.018
3.106
2.720
2.741
63,723
-0.23(-7.69%)
Jan 13, 2009
2.902
3.006
2.863
2.969
35,288
+0.16(+5.52%)
Jan 12, 2009
2.954
2.954
2.802
2.814
12,270
-0.03(-1.07%)
Jan 09, 2009
2.765
2.893
2.765
2.844
19,415
-0.06(-2.10%)
Jan 08, 2009
3.006
3.006
2.707
2.905
43,730
-0.04(-1.45%)
Jan 07, 2009
2.817
2.948
2.777
2.948
39,264
+0.07(+2.54%)
Jan 06, 2009
2.790
2.889
2.787
2.875
34,861
-0.02(-0.53%)
Jan 05, 2009
2.841
2.890
2.677
2.890
64,130
+0.13(+4.72%)
Jan 02, 2009
2.738
2.802
2.589
2.760
49,095
+0.17(+6.61%)
Dec 31, 2008
2.363
2.631
2.312
2.589
143,556
+0.15(+6.25%)
Dec 30, 2008
2.299
2.525
2.199
2.436
444,808
+0.16(+7.09%)
Dec 29, 2008
2.238
2.436
2.196
2.275
86,048
+0.05(+2.33%)
Dec 26, 2008
2.418
2.418
2.019
2.223
44,836
-0.19(-7.83%)
Dec 24, 2008
2.375
2.418
1.940
2.412
45,037
+0.05(+2.19%)
Dec 23, 2008
2.430
2.430
2.318
2.360
59,698
-0.11(-4.32%)
Dec 22, 2008
2.491
2.558
2.287
2.467
443,068
-0.01(-0.37%)
Dec 19, 2008
2.573
2.643
2.415
2.476
146,025
-0.17(-6.34%)
Dec 18, 2008
2.592
2.741
2.549
2.643
71,866
+0.04(+1.64%)
Dec 17, 2008
2.634
2.811
2.595
2.601
26,688
-0.04(-1.50%)
Dec 16, 2008
2.814
2.820
2.640
2.640
46,606
-0.10(-3.67%)
Dec 15, 2008
2.744
2.832
2.595
2.741
75,882
-0.00(-0.11%)
Dec 12, 2008
2.893
2.985
2.637
2.744
34,224
-0.11(-3.94%)
Dec 11, 2008
2.723
2.890
2.717
2.857
60,768
+0.05(+1.96%)
Dec 10, 2008
3.058
3.061
2.653
2.802
40,154
-0.14(-4.76%)
Dec 09, 2008
3.128
3.196
2.802
2.942
72,484
-0.18(-5.76%)
Dec 08, 2008
3.076
3.344
3.049
3.122
49,358
+0.08(+2.50%)
Dec 05, 2008
2.972
3.146
2.969
3.045
28,130
+0.05(+1.52%)
Dec 04, 2008
3.061
3.061
2.985
3.000
64,278
-0.08(-2.48%)
Dec 03, 2008
2.982
3.076
2.753
3.076
46,675
-0.05(-1.46%)
Dec 02, 2008
3.630
3.652
2.930
3.122
69,496
-0.48(-13.21%)
Dec 01, 2008
4.005
4.020
3.539
3.597
106,406
-0.30(-7.81%)
Nov 28, 2008
3.106
3.956
3.036
3.901
62,847
+1.09(+38.94%)
Nov 26, 2008
2.668
2.823
2.668
2.808
32,402
+0.14(+5.37%)
Nov 25, 2008
2.771
2.869
2.665
2.665
13,856
+0.00(+0.00%)
Nov 24, 2008
2.802
2.802
2.589
2.665
30,579
-0.12(-4.16%)
Nov 21, 2008
2.805
3.000
2.589
2.781
33,577
-0.04(-1.40%)
Nov 20, 2008
2.665
2.820
2.589
2.820
82,981
+0.14(+5.23%)
Nov 19, 2008
2.622
2.741
2.589
2.680
34,204
+0.04(+1.38%)
Nov 18, 2008
3.061
3.100
2.513
2.643
45,483
-0.48(-15.32%)
Nov 17, 2008
3.253
3.362
2.899
3.122
646,096
-0.24(-7.24%)
Nov 14, 2008
3.344
3.365
3.198
3.365
21,920
-0.17(-4.82%)
Nov 13, 2008
3.539
3.539
3.122
3.536
104,223
+0.03(+0.96%)
Nov 12, 2008
3.569
3.639
3.502
3.502
20,538
-0.08(-2.13%)
Nov 11, 2008
3.758
3.758
3.518
3.578
27,946
-0.36(-9.20%)
Nov 10, 2008
3.846
4.255
3.761
3.941
62,154
+0.18(+4.65%)
Nov 07, 2008
3.655
3.795
3.538
3.766
20,446
+0.16(+4.52%)
Nov 06, 2008
3.655
3.676
3.511
3.603
15,757
-0.28(-7.14%)
Nov 05, 2008
3.892
3.892
3.700
3.880
5,430
-0.09(-2.15%)
Nov 04, 2008
4.057
4.133
3.892
3.965
31,430
-0.15(-3.70%)
Nov 03, 2008
3.722
4.340
3.122
4.117
106,071
+0.56(+15.75%)
Oct 31, 2008
3.673
3.956
3.052
3.557
79,192
+0.04(+1.13%)
Oct 30, 2008
3.466
3.624
3.143
3.518
76,654
+0.14(+4.15%)
Oct 29, 2008
2.928
3.380
2.928
3.377
25,999
+0.43(+14.68%)
Oct 28, 2008
3.061
3.061
2.674
2.945
32,966
+0.05(+1.79%)
Oct 27, 2008
2.893
3.036
2.759
2.893
28,054
-0.16(-5.28%)
Oct 24, 2008
3.210
3.210
2.896
3.055
63,677
-0.26(-7.98%)
Oct 23, 2008
3.804
3.804
3.277
3.320
85,401
-0.42(-11.16%)
Oct 22, 2008
3.923
4.200
3.618
3.737
22,810
-0.38(-9.18%)
Oct 21, 2008
4.337
4.361
3.670
4.114
45,631
-0.18(-4.12%)
Oct 20, 2008
4.081
4.291
3.959
4.291
33,193
+0.17(+4.22%)
Oct 17, 2008
3.472
4.221
3.472
4.117
62,574
+0.73(+21.58%)
Oct 16, 2008
3.298
3.393
3.228
3.387
9,522
+0.16(+4.81%)
Oct 15, 2008
3.165
3.317
3.165
3.231
8,179
+0.11(+3.51%)
Oct 14, 2008
3.018
3.289
3.018
3.122
56,086
+0.14(+4.59%)
Oct 13, 2008
2.954
3.052
2.741
2.985
70,116
+0.16(+5.49%)
Oct 10, 2008
2.863
2.997
2.741
2.829
265,044
-0.06(-2.11%)
Oct 09, 2008
3.015
3.530
2.863
2.890
87,385
-0.12(-4.14%)
Oct 08, 2008
3.548
3.548
2.528
3.015
165,237
-0.58(-16.24%)
Oct 07, 2008
4.002
4.038
3.578
3.600
120,502
-0.28(-7.29%)
Oct 06, 2008
4.462
4.462
3.883
3.883
95,291
-0.64(-14.14%)
Oct 03, 2008
4.809
4.809
4.492
4.523
42,633
-0.29(-5.95%)
Oct 02, 2008
4.705
4.839
4.501
4.809
86,843
+0.10(+2.20%)
Oct 01, 2008
4.550
4.769
4.529
4.705
30,231
+0.05(+1.18%)
Sep 30, 2008
4.833
4.833
4.529
4.650
42,807
+0.04(+0.79%)
Sep 29, 2008
4.699
4.717
4.416
4.614
86,633
-0.05(-0.98%)
Sep 26, 2008
4.571
4.687
4.568
4.660
27,522
+0.07(+1.46%)
Sep 25, 2008
4.568
4.672
4.568
4.593
4,958
+0.02(+0.53%)
Sep 24, 2008
4.672
4.769
4.568
4.568
85,887
-0.11(-2.28%)
Sep 23, 2008
4.654
4.675
4.568
4.675
25,289
+0.03(+0.59%)
Sep 22, 2008
4.641
4.655
4.443
4.647
58,965
+0.04(+0.79%)
Sep 19, 2008
4.434
4.611
4.404
4.611
92,566
+0.19(+4.34%)
Sep 18, 2008
4.465
4.492
4.389
4.419
59,698
-0.08(-1.69%)
Sep 17, 2008
4.608
4.608
4.419
4.495
59,964
-0.05(-1.13%)
Sep 16, 2008
4.550
4.568
4.419
4.546
41,192
-0.01(-0.12%)
Sep 15, 2008
4.580
4.626
4.552
4.552
25,542
-0.16(-3.39%)
Sep 12, 2008
4.565
4.845
4.538
4.711
52,123
+0.14(+3.13%)
Sep 11, 2008
4.568
4.623
4.538
4.568
85,858
+0.00(+0.07%)
Sep 10, 2008
4.556
4.568
4.553
4.565
69,299
+0.00(+0.07%)
Sep 09, 2008
4.538
4.565
4.538
4.562
6,928
-0.01(-0.13%)
Sep 08, 2008
4.590
4.638
4.538
4.568
65,549
-0.07(-1.57%)
Sep 05, 2008
4.568
4.778
4.568
4.641
93,863
+0.08(+1.77%)
Sep 04, 2008
4.565
4.568
4.523
4.561
51,853
-0.00(-0.03%)
Sep 03, 2008
4.562
4.565
4.529
4.562
8,537
+0.04(+0.94%)
Sep 02, 2008
4.626
4.678
4.513
4.519
75,048
-0.16(-3.39%)
Aug 29, 2008
4.702
4.727
4.650
4.678
21,940
+0.05(+1.19%)
Aug 28, 2008
4.596
4.654
4.568
4.623
12,017
+0.04(+0.93%)
Aug 27, 2008
4.492
4.587
4.492
4.580
64,088
+0.01(+0.27%)
Aug 26, 2008
4.535
4.568
4.495
4.568
16,086
+0.08(+1.69%)
Aug 25, 2008
4.553
4.565
4.492
4.492
21,454
-0.08(-1.67%)
Aug 22, 2008
4.452
4.641
4.452
4.568
48,839
+0.07(+1.56%)
Aug 21, 2008
4.577
4.587
4.498
4.498
39,964
-0.02(-0.40%)
Aug 20, 2008
4.483
4.714
4.483
4.516
43,405
+0.06(+1.44%)
Aug 19, 2008
4.465
4.535
4.452
4.452
27,391
-0.09(-2.08%)
Aug 18, 2008
4.605
4.902
4.541
4.547
66,974
-0.07(-1.45%)
Aug 15, 2008
4.593
4.797
4.568
4.614
43,713
+0.02(+0.46%)
Aug 14, 2008
4.583
4.721
4.568
4.593
9,952
-0.07(-1.50%)
Aug 13, 2008
4.590
4.702
4.590
4.663
4,022
-0.02(-0.46%)
Aug 12, 2008
4.574
4.721
4.538
4.684
22,597
+0.14(+3.01%)
Aug 11, 2008
4.583
4.918
4.523
4.547
31,308
-0.11(-2.42%)
Aug 08, 2008
4.605
4.693
4.556
4.660
25,132
+0.02(+0.39%)
Aug 07, 2008
4.641
4.784
4.492
4.641
52,418
-0.14(-2.93%)
Aug 06, 2008
4.733
4.836
4.352
4.781
41,037
+0.40(+9.03%)
Aug 05, 2008
4.851
4.855
4.370
4.386
77,058
-0.13(-2.96%)
Aug 04, 2008
4.859
4.859
4.410
4.519
243,458
-0.16(-3.51%)
Aug 01, 2008
5.031
5.171
4.386
4.684
192,520
-0.46(-8.94%)
Jul 31, 2008
5.293
5.293
4.864
5.144
42,656
-0.02(-0.47%)
Jul 30, 2008
5.101
5.175
4.778
5.168
40,909
+0.07(+1.37%)
Jul 29, 2008
5.098
5.098
4.681
5.098
41,996
+0.36(+7.58%)
Jul 28, 2008
4.931
5.062
4.739
4.739
26,334
-0.29(-5.70%)
Jul 25, 2008
5.077
5.186
4.927
5.025
64,288
-0.10(-1.96%)
Jul 24, 2008
5.183
5.202
5.003
5.126
21,060
+0.07(+1.32%)
Jul 23, 2008
5.177
5.177
5.059
5.059
30,497
-0.12(-2.29%)
Jul 22, 2008
5.025
5.177
5.013
5.177
30,970
+0.11(+2.10%)
Jul 21, 2008
5.068
5.168
4.873
5.071
52,283
-0.06(-1.25%)
Jul 18, 2008
4.751
5.147
4.721
5.135
45,263
+0.32(+6.64%)
Jul 17, 2008
4.861
4.861
4.492
4.815
35,340
+0.21(+4.63%)
Jul 16, 2008
4.717
4.760
4.510
4.602
28,428
-0.12(-2.52%)
Jul 15, 2008
4.590
4.766
4.489
4.721
94,950
+0.03(+0.71%)
Jul 14, 2008
4.663
4.851
4.566
4.687
31,820
+0.27(+6.14%)
Jul 11, 2008
4.389
4.568
4.389
4.416
40,026
+0.00(+0.00%)
Jul 10, 2008
4.419
4.474
4.416
4.416
46,619
-0.03(-0.77%)
Jul 09, 2008
4.419
4.660
4.419
4.450
23,309
+0.00(+0.01%)
Jul 08, 2008
4.431
4.482
4.267
4.449
69,923
-0.07(-1.55%)
Jul 07, 2008
4.934
4.949
4.252
4.519
76,352
-0.43(-8.68%)
Jul 04, 2008
5.132
5.147
4.949
4.949
19,083
+0.00(+0.00%)
Jul 03, 2008
5.132
5.147
4.949
4.949
19,083
-0.03(-0.61%)
Jul 02, 2008
5.074
5.086
4.979
4.979
29,197
-0.05(-0.97%)
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.