Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.976 5.031 4.900 4.900 11,061,342 -0.07(-1.37%)
Jan 28, 2010 5.014 5.053 4.938 4.968 6,571,922 -0.03(-0.60%)
Jan 27, 2010 4.936 5.017 4.927 4.998 11,340,849 +0.07(+1.38%)
Jan 26, 2010 4.944 5.020 4.930 4.930 9,432,611 -0.07(-1.36%)
Jan 25, 2010 5.064 5.064 4.971 4.998 9,701,567 +0.00(+0.05%)
Jan 22, 2010 5.151 5.183 4.979 4.995 14,270,537 -0.17(-3.32%)
Jan 21, 2010 5.445 5.445 5.148 5.167 16,426,680 -0.26(-4.82%)
Jan 20, 2010 5.453 5.475 5.363 5.429 7,050,487 -0.05(-0.99%)
Jan 19, 2010 5.491 5.513 5.458 5.483 3,863,346 -0.01(-0.15%)
Jan 15, 2010 5.508 5.491 5.491 5.491 8,544,348 -0.02(-0.44%)
Jan 14, 2010 5.453 5.527 5.429 5.516 5,499,042 +0.04(+0.65%)
Jan 13, 2010 5.407 5.488 5.379 5.480 8,360,633 +0.05(+0.95%)
Jan 12, 2010 5.491 5.529 5.399 5.429 6,361,587 -0.10(-1.73%)
Jan 11, 2010 5.513 5.557 5.475 5.524 6,564,396 +0.01(+0.25%)
Jan 08, 2010 5.456 5.529 5.415 5.510 5,320,555 +0.06(+1.05%)
Jan 07, 2010 5.516 5.529 5.418 5.453 10,399,991 -0.07(-1.33%)
Jan 06, 2010 5.502 5.546 5.491 5.527 8,982,682 -0.00(-0.05%)
Jan 05, 2010 5.429 5.535 5.429 5.529 5,439,786 +0.02(+0.30%)
Jan 04, 2010 5.426 5.563 5.420 5.513 7,972,097 +0.11(+2.12%)
Dec 31, 2009 5.516 5.399 5.399 5.399 6,114,644 -0.10(-1.74%)
Dec 30, 2009 5.518 5.557 5.478 5.494 4,396,710 -0.07(-1.18%)
Dec 29, 2009 5.586 5.603 5.551 5.559 2,650,642 -0.02(-0.34%)
Dec 28, 2009 5.570 5.606 5.554 5.578 3,426,847 +0.01(+0.10%)
Dec 24, 2009 5.494 5.573 5.491 5.573 2,401,827 +0.07(+1.29%)
Dec 23, 2009 5.510 5.516 5.472 5.502 3,117,392 +0.01(+0.20%)
Dec 22, 2009 5.529 5.529 5.448 5.491 6,041,760 +0.04(+0.65%)
Dec 21, 2009 5.445 5.475 5.379 5.456 5,703,735 +0.01(+0.15%)
Dec 18, 2009 5.448 5.450 5.352 5.448 10,822,186 +0.04(+0.65%)
Dec 17, 2009 5.420 5.437 5.379 5.412 6,672,099 -0.05(-0.90%)
Dec 16, 2009 5.390 5.494 5.366 5.461 7,933,360 +0.13(+2.35%)
Dec 15, 2009 5.377 5.407 5.325 5.336 7,312,854 -0.09(-1.71%)
Dec 14, 2009 5.415 5.434 5.355 5.429 5,353,384 +0.07(+1.37%)
Dec 11, 2009 5.347 5.388 5.333 5.355 5,009,753 +0.02(+0.36%)
Dec 10, 2009 5.352 5.379 5.322 5.336 9,288,495 -0.00(-0.05%)
Dec 09, 2009 5.287 5.369 5.262 5.339 8,113,973 +0.04(+0.77%)
Dec 08, 2009 5.300 5.355 5.279 5.298 7,862,037 -0.05(-0.87%)
Dec 07, 2009 5.458 5.461 5.309 5.344 10,676,470 -0.11(-2.00%)
Dec 04, 2009 5.448 5.472 5.295 5.453 15,986,206 +0.09(+1.68%)
Dec 03, 2009 5.260 5.404 5.260 5.363 16,292,621 +0.02(+0.46%)
Dec 02, 2009 5.200 5.339 5.197 5.339 12,644,757 +0.12(+2.24%)
Dec 01, 2009 5.162 5.241 5.145 5.221 13,365,184 +0.13(+2.62%)
Nov 30, 2009 5.102 5.127 5.006 5.088 16,126,143 -0.03(-0.53%)
Nov 27, 2009 5.194 5.224 5.028 5.115 13,931,131 -0.27(-5.06%)
Nov 25, 2009 5.385 5.418 5.330 5.388 10,446,268 -0.02(-0.40%)
Nov 24, 2009 5.254 5.419 5.254 5.409 14,664,334 +0.10(+1.79%)
Nov 23, 2009 5.314 5.420 5.251 5.314 15,605,501 +0.15(+2.85%)
Nov 20, 2009 5.251 5.251 5.148 5.167 10,519,787 -0.09(-1.71%)
Nov 19, 2009 5.232 5.279 5.178 5.257 12,809,256 +0.02(+0.47%)
Nov 18, 2009 5.123 5.241 5.104 5.232 8,389,068 +0.08(+1.53%)
Nov 17, 2009 5.183 5.194 5.088 5.153 11,753,925 -0.04(-0.68%)
Nov 16, 2009 5.159 5.238 5.123 5.189 12,844,127 +0.04(+0.69%)
Nov 13, 2009 5.163 5.254 5.074 5.153 11,094,692 -0.07(-1.30%)
Nov 12, 2009 5.290 5.325 5.162 5.221 16,261,609 +0.12(+2.35%)
Nov 11, 2009 5.077 5.126 5.009 5.102 11,404,705 +0.09(+1.85%)
Nov 10, 2009 5.066 5.074 4.976 5.009 6,960,627 -0.08(-1.66%)
Nov 09, 2009 5.066 5.110 5.044 5.093 6,428,413 +0.07(+1.30%)
Nov 06, 2009 4.865 5.028 4.862 5.028 10,785,773 +0.11(+2.16%)
Nov 05, 2009 4.933 5.053 4.851 4.922 13,591,758 -0.04(-0.71%)
Nov 04, 2009 5.020 5.061 4.938 4.957 11,781,361 -0.02(-0.44%)
Nov 03, 2009 4.862 4.991 4.857 4.979 10,023,802 +0.07(+1.39%)
Nov 02, 2009 4.881 4.987 4.802 4.911 13,357,999 -0.01(-0.17%)
Oct 30, 2009 5.123 5.145 4.903 4.919 10,700,370 -0.25(-4.75%)
Oct 29, 2009 5.085 5.186 4.998 5.164 14,302,125 +0.19(+3.89%)
Oct 28, 2009 5.213 5.213 4.949 4.971 18,514,114 -0.10(-1.93%)
Oct 27, 2009 5.287 5.303 5.058 5.069 10,831,093 -0.17(-3.27%)
Oct 26, 2009 5.445 5.472 5.213 5.241 12,143,111 -0.17(-3.07%)
Oct 23, 2009 5.409 5.521 5.377 5.407 8,669,512 -0.04(-0.70%)
Oct 22, 2009 5.439 5.499 5.404 5.445 8,386,630 -0.00(-0.05%)
Oct 21, 2009 5.559 5.690 5.448 5.448 13,872,771 -0.16(-2.82%)
Oct 20, 2009 5.409 5.652 5.401 5.606 19,052,868 +0.19(+3.57%)
Oct 19, 2009 5.369 5.483 5.336 5.412 10,809,916 +0.04(+0.81%)
Oct 16, 2009 5.483 5.508 5.363 5.369 15,156,479 -0.19(-3.43%)
Oct 15, 2009 5.586 5.616 5.483 5.559 13,628,732 -0.10(-1.83%)
Oct 14, 2009 5.567 5.704 5.537 5.663 12,083,781 +0.15(+2.67%)
Oct 13, 2009 5.546 5.584 5.499 5.516 12,487,847 -0.05(-0.98%)
Oct 12, 2009 5.576 5.603 5.513 5.570 4,118,410 +0.01(+0.25%)
Oct 09, 2009 5.559 5.586 5.488 5.557 6,489,324 +0.02(+0.29%)
Oct 08, 2009 5.508 5.597 5.491 5.540 5,923,304 +0.04(+0.64%)
Oct 07, 2009 5.497 5.548 5.448 5.505 7,135,039 -0.03(-0.54%)
Oct 06, 2009 5.619 5.665 5.483 5.535 8,163,734 -0.03(-0.54%)
Oct 05, 2009 5.448 5.576 5.407 5.565 10,057,652 +0.19(+3.44%)
Oct 02, 2009 5.488 5.540 5.344 5.379 10,302,527 -0.12(-2.13%)
Oct 01, 2009 5.682 5.725 5.494 5.497 10,789,287 -0.24(-4.13%)
Sep 30, 2009 5.818 5.870 5.625 5.734 10,289,604 -0.08(-1.36%)
Sep 29, 2009 5.954 6.003 5.804 5.813 10,227,184 -0.14(-2.38%)
Sep 28, 2009 5.837 5.960 5.799 5.954 9,801,358 +0.16(+2.68%)
Sep 25, 2009 5.837 5.889 5.750 5.799 6,597,086 -0.10(-1.71%)
Sep 24, 2009 6.006 6.058 5.853 5.900 8,061,036 -0.08(-1.28%)
Sep 23, 2009 5.995 6.115 5.957 5.976 10,546,849 -0.13(-2.18%)
Sep 22, 2009 6.096 6.139 6.011 6.109 8,196,589 +0.11(+1.82%)
Sep 21, 2009 6.142 6.153 5.981 6.001 7,184,194 -0.16(-2.61%)
Sep 18, 2009 6.197 6.259 6.123 6.161 9,157,960 +0.01(+0.22%)
Sep 17, 2009 5.968 6.262 5.968 6.148 11,848,613 +0.09(+1.44%)
Sep 16, 2009 5.807 6.082 5.807 6.060 14,878,914 +0.21(+3.54%)
Sep 15, 2009 5.739 5.864 5.665 5.853 17,575,078 +0.18(+3.17%)
Sep 14, 2009 5.682 5.687 5.603 5.674 6,843,228 -0.01(-0.19%)
Sep 11, 2009 5.720 5.739 5.657 5.685 5,591,031 -0.04(-0.62%)
Sep 10, 2009 5.649 5.734 5.597 5.720 6,032,578 +0.05(+0.82%)
Sep 09, 2009 5.665 5.715 5.636 5.674 11,409,937 -0.01(-0.10%)
Sep 08, 2009 5.720 5.750 5.630 5.679 8,739,763 +0.01(+0.14%)
Sep 04, 2009 5.739 5.742 5.646 5.671 7,832,765 -0.07(-1.28%)
Sep 03, 2009 5.777 5.829 5.685 5.744 6,778,572 +0.01(+0.19%)
Sep 02, 2009 5.707 5.807 5.693 5.734 11,337,553 -0.01(-0.19%)
Sep 01, 2009 5.965 6.019 5.736 5.744 11,782,558 -0.23(-3.92%)
Aug 31, 2009 5.739 5.998 5.734 5.979 13,298,229 +0.17(+2.86%)
Aug 28, 2009 5.772 5.829 5.704 5.813 6,923,928 +0.07(+1.19%)
Aug 27, 2009 5.742 5.774 5.695 5.744 7,447,023 -0.00(-0.05%)
Aug 26, 2009 5.755 5.761 5.655 5.747 7,880,574 -0.01(-0.14%)
Aug 25, 2009 5.709 5.780 5.646 5.755 8,000,087 +0.13(+2.23%)
Aug 24, 2009 5.723 5.796 5.614 5.630 8,106,872 -0.05(-0.82%)
Aug 21, 2009 5.668 5.698 5.584 5.676 8,921,099 +0.09(+1.66%)
Aug 20, 2009 5.551 5.616 5.499 5.584 8,479,181 +0.04(+0.74%)
Aug 19, 2009 5.540 5.573 5.494 5.543 5,385,887 -0.04(-0.78%)
Aug 18, 2009 5.554 5.616 5.508 5.586 7,915,033 +0.08(+1.53%)
Aug 17, 2009 5.668 5.682 5.494 5.502 7,193,880 -0.29(-4.94%)
Aug 14, 2009 5.892 5.968 5.744 5.788 5,690,118 -0.10(-1.76%)
Aug 13, 2009 6.047 6.060 5.864 5.892 10,219,643 -0.12(-1.95%)
Aug 12, 2009 5.965 6.120 5.965 6.009 6,140,997 +0.04(+0.73%)
Aug 11, 2009 6.080 6.142 5.962 5.965 5,701,172 -0.13(-2.10%)
Aug 10, 2009 6.218 6.229 6.069 6.093 5,073,847 -0.14(-2.19%)
Aug 07, 2009 6.006 6.330 6.006 6.229 10,618,646 +0.24(+3.95%)
Aug 06, 2009 5.949 6.052 5.793 5.992 12,521,385 +0.09(+1.57%)
Aug 05, 2009 5.902 5.919 5.731 5.900 10,566,076 +0.07(+1.26%)
Aug 04, 2009 5.815 5.883 5.660 5.826 13,362,287 -0.02(-0.33%)
Aug 03, 2009 5.943 5.976 5.764 5.845 7,098,634 +0.09(+1.56%)
Jul 31, 2009 5.731 5.823 5.698 5.755 7,541,289 -0.01(-0.24%)
Jul 30, 2009 5.671 5.847 5.614 5.769 8,588,613 +0.17(+2.97%)
Jul 29, 2009 5.464 5.625 5.464 5.603 6,348,025 +0.09(+1.58%)
Jul 28, 2009 5.480 5.548 5.448 5.516 5,633,116 -0.02(-0.34%)
Jul 27, 2009 5.581 5.657 5.456 5.535 6,578,134 -0.01(-0.10%)
Jul 24, 2009 5.502 5.576 5.434 5.540 5,080,221 -0.04(-0.78%)
Jul 23, 2009 5.341 5.630 5.260 5.584 9,794,962 +0.27(+5.13%)
Jul 22, 2009 5.246 5.382 5.232 5.311 5,503,517 +0.00(+0.05%)
Jul 21, 2009 5.399 5.497 5.249 5.309 7,240,965 -0.16(-2.99%)
Jul 20, 2009 5.516 5.573 5.431 5.472 6,962,881 +0.01(+0.15%)
Jul 17, 2009 5.458 5.510 5.374 5.464 6,120,529 -0.01(-0.20%)
Jul 16, 2009 5.488 5.546 5.399 5.475 8,249,640 -0.08(-1.37%)
Jul 15, 2009 5.377 5.586 5.360 5.551 11,854,740 +0.23(+4.41%)
Jul 14, 2009 5.420 5.448 5.294 5.317 5,509,153 -0.09(-1.66%)
Jul 13, 2009 5.232 5.426 5.123 5.407 11,963,346 +0.25(+4.92%)
Jul 10, 2009 5.178 5.221 5.096 5.153 7,643,790 -0.05(-0.94%)
Jul 09, 2009 5.243 5.311 5.178 5.202 7,931,749 +0.03(+0.53%)
Jul 08, 2009 5.175 5.279 5.104 5.175 22,798,356 +0.02(+0.37%)
Jul 07, 2009 5.399 5.450 5.140 5.156 17,452,326 -0.27(-4.97%)
Jul 06, 2009 5.491 5.513 5.341 5.426 15,009,717 -0.15(-2.64%)
Jul 02, 2009 5.608 5.665 5.540 5.573 8,686,936 -0.06(-1.11%)
Jul 01, 2009 5.720 5.761 5.603 5.636 10,683,926 -0.17(-2.91%)
Jun 30, 2009 5.897 5.911 5.734 5.804 6,999,121 -0.04(-0.65%)
Jun 29, 2009 5.774 5.889 5.753 5.843 5,063,931 +0.08(+1.42%)
Jun 26, 2009 5.712 5.807 5.671 5.761 7,914,299 +0.01(+0.19%)
Jun 25, 2009 5.682 5.761 5.595 5.750 6,817,411 +0.10(+1.69%)
Jun 24, 2009 5.540 5.718 5.494 5.655 5,846,242 +0.15(+2.77%)
Jun 23, 2009 5.404 5.597 5.404 5.502 8,008,374 +0.09(+1.71%)
Jun 22, 2009 5.717 5.739 5.388 5.409 9,628,279 -0.36(-6.19%)
Jun 19, 2009 5.739 5.821 5.665 5.766 9,520,631 +0.09(+1.58%)
Jun 18, 2009 5.567 5.717 5.537 5.676 7,353,268 +0.11(+1.96%)
Jun 17, 2009 5.744 5.777 5.505 5.567 9,445,420 -0.18(-3.08%)
Jun 16, 2009 5.826 5.840 5.695 5.744 5,975,338 -0.01(-0.19%)
Jun 15, 2009 5.864 5.900 5.725 5.755 9,631,139 -0.17(-2.85%)
Jun 12, 2009 5.897 5.930 5.807 5.924 5,177,846 -0.07(-1.14%)
Jun 11, 2009 5.954 6.041 5.916 5.992 5,557,101 +0.05(+0.82%)
Jun 10, 2009 6.082 6.112 5.848 5.943 8,875,901 -0.06(-1.04%)
Jun 09, 2009 5.804 6.036 5.804 6.006 8,879,715 +0.17(+2.94%)
Jun 08, 2009 5.834 6.033 5.758 5.834 12,181,605 -0.16(-2.64%)
Jun 05, 2009 6.129 6.246 5.965 5.992 12,305,197 -0.06(-1.03%)
Jun 04, 2009 5.813 6.088 5.807 6.055 15,313,551 +0.28(+4.91%)
Jun 03, 2009 5.750 5.951 5.682 5.772 9,388,110 -0.07(-1.12%)
Jun 02, 2009 5.674 5.927 5.630 5.837 10,189,105 +0.17(+3.03%)
Jun 01, 2009 5.829 5.973 5.619 5.665 19,547,928 -0.08(-1.47%)
May 29, 2009 5.592 5.751 5.527 5.750 8,826,506 +0.10(+1.69%)
May 28, 2009 5.475 5.682 5.429 5.655 11,411,226 +0.20(+3.75%)
May 27, 2009 5.592 5.671 5.426 5.450 18,987,822 -0.22(-3.94%)
May 26, 2009 5.192 5.687 5.170 5.674 18,831,774 +0.39(+7.43%)
May 22, 2009 5.153 5.363 5.093 5.281 13,729,507 +0.17(+3.25%)
May 21, 2009 4.802 5.143 4.799 5.115 19,792,492 +0.25(+5.21%)
May 20, 2009 5.006 5.061 4.848 4.862 19,458,012 -0.02(-0.34%)
May 19, 2009 5.175 5.186 4.837 4.878 20,514,898 -0.24(-4.68%)
May 18, 2009 4.916 5.121 4.916 5.118 24,545,104 +0.25(+5.09%)
May 15, 2009 4.955 5.004 4.837 4.870 16,843,064 -0.02(-0.39%)
May 14, 2009 4.807 4.963 4.769 4.889 15,619,158 +0.09(+1.82%)
May 13, 2009 4.979 4.985 4.794 4.802 21,031,508 -0.26(-5.11%)
May 12, 2009 5.295 5.311 4.982 5.061 20,419,886 -0.20(-3.73%)
May 11, 2009 5.415 5.488 5.249 5.257 14,925,433 -0.29(-5.30%)
May 08, 2009 5.469 5.570 5.336 5.551 23,557,200 +0.09(+1.70%)
May 07, 2009 5.894 5.894 5.221 5.458 29,123,432 -0.43(-7.27%)
May 06, 2009 5.502 5.938 5.502 5.886 20,839,776 +0.41(+7.51%)
May 05, 2009 5.483 5.636 5.415 5.475 11,282,405 -0.07(-1.28%)
May 04, 2009 5.341 5.589 5.276 5.546 12,883,862 +0.27(+5.17%)
May 01, 2009 5.186 5.393 5.178 5.273 10,975,891 +0.04(+0.68%)
Apr 30, 2009 5.175 5.393 5.175 5.238 16,671,218 +0.13(+2.51%)
Apr 29, 2009 5.042 5.115 4.963 5.110 10,549,257 +0.16(+3.30%)
Apr 28, 2009 5.017 5.096 4.936 4.946 11,676,734 -0.15(-2.99%)
Apr 27, 2009 5.080 5.211 5.050 5.099 8,144,735 -0.10(-1.99%)
Apr 24, 2009 5.107 5.287 5.014 5.202 15,648,063 +0.04(+0.84%)
Apr 23, 2009 5.080 5.219 4.982 5.159 13,676,636 +0.16(+3.27%)
Apr 22, 2009 4.949 5.159 4.908 4.995 17,024,286 -0.04(-0.81%)
Apr 21, 2009 4.903 5.053 4.797 5.036 20,531,010 +0.11(+2.27%)
Apr 20, 2009 5.306 5.339 4.925 4.925 13,357,573 -0.47(-8.69%)
Apr 17, 2009 5.192 5.461 5.192 5.393 12,838,719 +0.00(+0.05%)
Apr 16, 2009 5.448 5.480 5.151 5.390 22,218,774 +0.05(+0.87%)
Apr 15, 2009 5.437 5.505 5.164 5.344 24,385,554 -0.20(-3.54%)
Apr 14, 2009 5.813 5.900 5.535 5.540 15,270,027 -0.60(-9.72%)
Apr 13, 2009 5.807 6.158 5.791 6.137 15,017,449 +0.15(+2.46%)
Apr 09, 2009 5.665 5.990 5.573 5.990 13,837,170 +0.43(+7.79%)
Apr 08, 2009 5.379 5.557 5.379 5.557 11,381,297 +0.16(+3.03%)
Apr 07, 2009 5.535 5.608 5.393 5.393 11,745,180 -0.26(-4.62%)
Apr 06, 2009 5.611 5.712 5.516 5.655 12,399,206 -0.15(-2.58%)
Apr 03, 2009 5.529 5.826 5.279 5.804 16,224,954 +0.37(+6.76%)
Apr 02, 2009 5.303 5.516 5.303 5.437 12,937,581 +0.28(+5.33%)
Apr 01, 2009 5.025 5.251 5.025 5.162 15,330,244 -0.17(-3.22%)
Mar 31, 2009 5.121 5.404 5.039 5.333 14,357,812 +0.34(+6.70%)
Mar 30, 2009 5.273 5.360 4.998 4.998 14,191,819 -0.66(-11.61%)
Mar 26, 2009 5.802 5.802 5.535 5.655 20,269,530 -0.06(-1.00%)
Mar 25, 2009 5.848 5.919 5.420 5.712 19,220,700 -0.04(-0.62%)
Mar 24, 2009 6.341 6.406 5.734 5.747 20,580,398 -0.74(-11.42%)
Mar 23, 2009 6.153 6.537 5.859 6.488 16,722,467 +0.74(+12.89%)
Mar 20, 2009 5.987 5.987 5.723 5.747 11,985,073 -0.00(-0.05%)
Mar 19, 2009 6.148 6.216 5.744 5.750 16,227,414 -0.39(-6.30%)
Mar 18, 2009 5.992 6.213 5.878 6.137 23,846,748 +0.01(+0.22%)
Mar 17, 2009 5.736 6.129 5.655 6.123 15,704,561 +0.38(+6.69%)
Mar 16, 2009 6.178 6.210 5.698 5.739 15,414,770 -0.33(-5.39%)
Mar 13, 2009 6.483 6.483 6.020 6.066 16,496,778 -0.45(-6.94%)
Mar 12, 2009 6.208 6.526 5.979 6.518 18,447,908 +0.10(+1.53%)
Mar 11, 2009 5.979 6.502 5.862 6.420 17,286,144 +0.28(+4.57%)
Mar 10, 2009 5.592 6.139 5.478 6.139 20,112,336 +0.75(+14.01%)
Mar 09, 2009 5.320 5.499 5.162 5.385 13,241,881 +0.13(+2.49%)
Mar 06, 2009 5.164 5.284 5.020 5.254 19,411,170 +0.14(+2.66%)
Mar 05, 2009 5.284 5.374 5.031 5.118 13,478,302 -0.32(-5.81%)
Mar 04, 2009 5.167 5.584 5.132 5.434 11,326,054 +0.02(+0.45%)
Mar 02, 2009 5.524 5.774 5.363 5.409 14,172,361 -0.28(-4.98%)
Feb 27, 2009 5.799 5.943 5.687 5.693 13,307,834 -0.26(-4.39%)
Feb 26, 2009 6.131 6.333 5.725 5.954 25,441,792 +0.25(+4.29%)
Feb 25, 2009 5.717 5.897 5.469 5.709 14,431,702 -0.04(-0.76%)
Feb 24, 2009 5.341 5.753 5.249 5.753 16,319,767 +0.37(+6.83%)
Feb 23, 2009 5.584 5.769 5.374 5.385 13,963,857 -0.25(-4.49%)
Feb 20, 2009 5.385 5.758 5.311 5.638 19,739,110 +0.11(+1.97%)
Feb 19, 2009 5.750 5.807 5.518 5.529 13,267,878 -0.08(-1.50%)
Feb 18, 2009 5.502 5.712 5.339 5.614 15,540,386 +0.16(+2.95%)
Feb 17, 2009 5.524 5.600 5.374 5.453 13,142,707 -0.37(-6.40%)
Feb 13, 2009 5.853 6.052 5.766 5.826 13,625,762 -0.18(-2.99%)
Feb 12, 2009 5.731 6.058 5.725 6.006 12,434,392 +0.04(+0.73%)
Feb 11, 2009 5.992 6.107 5.804 5.962 9,342,479 -0.08(-1.26%)
Feb 10, 2009 6.295 6.415 5.960 6.039 19,684,914 -0.32(-5.01%)
Feb 09, 2009 6.671 6.679 6.267 6.357 12,827,382 -0.42(-6.27%)
Feb 06, 2009 6.431 6.829 6.390 6.782 13,751,011 +0.41(+6.50%)
Feb 05, 2009 5.987 6.491 5.875 6.368 15,474,731 +0.35(+5.89%)
Feb 04, 2009 5.848 6.123 5.742 6.014 12,281,910 +0.18(+3.03%)
Feb 03, 2009 5.652 5.946 5.516 5.837 16,591,480 +0.26(+4.69%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.