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
)
14.73
-0.19 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010
4.403
4.418
4.307
4.307
134,768
-0.04(-0.92%)
Feb 25, 2010
4.307
4.581
4.304
4.347
398,381
+0.02(+0.50%)
Feb 24, 2010
4.355
4.390
4.301
4.325
111,161
+0.02(+0.36%)
Feb 23, 2010
4.372
4.427
4.310
4.310
126,952
-0.06(-1.41%)
Feb 22, 2010
4.329
4.372
4.285
4.372
120,090
+0.07(+1.57%)
Feb 19, 2010
4.322
4.329
4.273
4.304
120,048
-0.01(-0.29%)
Feb 18, 2010
4.329
4.329
4.301
4.316
76,621
+0.00(+0.07%)
Feb 17, 2010
4.329
4.329
4.298
4.313
105,425
+0.00(+0.00%)
Feb 16, 2010
4.313
4.329
4.285
4.313
266,881
+0.04(+0.90%)
Feb 12, 2010
4.269
4.275
4.275
4.275
187,991
+0.00(+0.00%)
Feb 11, 2010
4.275
4.284
4.241
4.275
106,120
-0.01(-0.28%)
Feb 10, 2010
4.229
4.287
4.229
4.287
134,891
+0.05(+1.30%)
Feb 09, 2010
4.229
4.284
4.207
4.232
121,339
+0.01(+0.29%)
Feb 08, 2010
4.311
4.311
4.183
4.220
151,087
-0.08(-1.78%)
Feb 05, 2010
4.217
4.308
4.183
4.296
99,291
+0.10(+2.33%)
Feb 04, 2010
4.275
4.288
4.198
4.198
118,545
-0.07(-1.57%)
Feb 03, 2010
4.241
4.305
4.235
4.266
151,637
+0.03(+0.72%)
Feb 02, 2010
4.247
4.284
4.235
4.235
109,781
-0.01(-0.22%)
Feb 01, 2010
4.250
4.333
4.241
4.244
102,183
-0.01(-0.14%)
Jan 29, 2010
4.275
4.345
4.198
4.250
273,861
+0.02(+0.58%)
Jan 28, 2010
4.140
4.244
4.134
4.226
119,102
+0.11(+2.67%)
Jan 27, 2010
4.049
4.244
4.046
4.116
130,313
+0.04(+0.97%)
Jan 26, 2010
4.043
4.177
4.043
4.076
123,648
+0.04(+0.91%)
Jan 25, 2010
4.125
4.140
3.988
4.040
82,896
-0.05(-1.12%)
Jan 22, 2010
4.024
4.137
3.985
4.085
185,204
+0.07(+1.75%)
Jan 21, 2010
4.046
4.107
4.015
4.015
120,320
-0.06(-1.42%)
Jan 20, 2010
4.113
4.119
4.049
4.073
84,560
-0.05(-1.11%)
Jan 19, 2010
4.137
4.211
4.000
4.119
267,573
+0.03(+0.71%)
Jan 15, 2010
4.129
4.090
4.090
4.090
179,828
-0.02(-0.44%)
Jan 14, 2010
4.051
4.129
4.046
4.108
73,775
+0.06(+1.49%)
Jan 13, 2010
4.078
4.099
4.039
4.048
96,839
-0.01(-0.30%)
Jan 12, 2010
4.023
4.096
4.023
4.060
72,047
+0.03(+0.83%)
Jan 11, 2010
4.081
4.081
4.023
4.026
32,061
-0.05(-1.26%)
Jan 08, 2010
4.026
4.078
3.993
4.078
69,319
+0.07(+1.81%)
Jan 07, 2010
3.999
4.054
3.975
4.005
47,528
+0.01(+0.15%)
Jan 06, 2010
3.957
4.075
3.957
3.999
86,119
+0.05(+1.30%)
Jan 05, 2010
4.075
4.129
3.948
3.948
152,351
-0.13(-3.19%)
Jan 04, 2010
4.102
4.132
3.969
4.078
101,044
+0.02(+0.52%)
Dec 31, 2009
4.042
4.057
4.057
4.057
149,746
+0.05(+1.28%)
Dec 30, 2009
4.002
4.008
3.914
4.005
79,531
+0.01(+0.30%)
Dec 29, 2009
3.966
4.039
3.945
3.993
71,627
+0.02(+0.53%)
Dec 28, 2009
3.948
3.978
3.875
3.972
102,161
+0.03(+0.84%)
Dec 24, 2009
3.963
3.978
3.906
3.939
28,746
-0.03(-0.69%)
Dec 23, 2009
4.008
4.008
3.893
3.966
98,016
-0.01(-0.15%)
Dec 22, 2009
3.951
4.008
3.884
3.972
106,535
+0.04(+0.92%)
Dec 21, 2009
3.902
3.978
3.851
3.936
115,136
+0.04(+1.09%)
Dec 18, 2009
3.878
3.930
3.812
3.893
388,006
+0.02(+0.39%)
Dec 17, 2009
3.818
3.963
3.818
3.878
109,338
+0.04(+1.14%)
Dec 16, 2009
3.927
3.930
3.830
3.834
147,115
-0.05(-1.28%)
Dec 15, 2009
3.927
3.978
3.881
3.884
160,087
-0.06(-1.53%)
Dec 14, 2009
3.930
3.995
3.899
3.945
94,489
+0.08(+1.95%)
Dec 11, 2009
3.863
3.911
3.859
3.869
67,240
+0.01(+0.31%)
Dec 10, 2009
3.908
3.933
3.833
3.857
72,823
-0.02(-0.39%)
Dec 09, 2009
3.936
3.948
3.845
3.872
51,958
-0.04(-1.08%)
Dec 08, 2009
3.911
3.975
3.911
3.914
67,987
-0.02(-0.46%)
Dec 07, 2009
3.939
3.978
3.902
3.933
119,318
-0.04(-0.91%)
Dec 04, 2009
3.924
3.981
3.902
3.969
107,017
+0.08(+2.18%)
Dec 03, 2009
3.972
3.990
3.872
3.884
73,931
-0.07(-1.76%)
Dec 02, 2009
3.887
4.008
3.887
3.954
129,635
+0.06(+1.63%)
Dec 01, 2009
4.066
4.072
3.866
3.890
195,272
-0.17(-4.24%)
Nov 30, 2009
4.141
4.141
3.993
4.063
145,816
-0.00(-0.07%)
Nov 27, 2009
4.132
4.196
4.066
4.066
63,561
-0.15(-3.59%)
Nov 25, 2009
4.250
4.259
4.205
4.217
46,190
-0.03(-0.71%)
Nov 24, 2009
4.178
4.277
4.163
4.247
154,074
+0.09(+2.11%)
Nov 23, 2009
4.175
4.223
4.144
4.160
103,365
+0.02(+0.59%)
Nov 20, 2009
3.987
4.214
3.987
4.135
128,445
+0.12(+2.94%)
Nov 19, 2009
4.045
4.048
3.948
4.017
53,647
-0.05(-1.34%)
Nov 18, 2009
4.084
4.084
3.999
4.072
83,302
-0.06(-1.54%)
Nov 17, 2009
4.223
4.229
4.066
4.135
123,225
-0.15(-3.39%)
Nov 16, 2009
4.193
4.281
4.166
4.281
129,522
+0.14(+3.28%)
Nov 13, 2009
4.075
4.144
4.051
4.144
103,424
+0.08(+2.09%)
Nov 12, 2009
4.205
4.226
4.060
4.060
110,088
-0.17(-4.01%)
Nov 11, 2009
4.217
4.232
4.169
4.229
86,274
+0.05(+1.23%)
Nov 10, 2009
4.156
4.229
4.156
4.178
55,614
-0.01(-0.29%)
Nov 09, 2009
4.060
4.220
4.054
4.190
138,577
+0.17(+4.14%)
Nov 06, 2009
4.120
4.150
3.872
4.023
131,301
-0.10(-2.49%)
Nov 05, 2009
3.809
4.147
3.809
4.126
108,164
+0.25(+6.56%)
Nov 04, 2009
3.872
3.978
3.872
3.872
65,151
+0.00(+0.08%)
Nov 03, 2009
3.660
3.872
3.660
3.869
100,052
+0.22(+6.14%)
Nov 02, 2009
3.911
3.996
3.585
3.645
110,353
-0.24(-6.08%)
Oct 30, 2009
4.023
4.029
3.839
3.881
194,089
-0.09(-2.28%)
Oct 29, 2009
4.029
4.075
3.942
3.972
109,384
-0.04(-0.98%)
Oct 28, 2009
4.084
4.140
4.008
4.011
56,973
-0.07(-1.63%)
Oct 27, 2009
4.138
4.156
4.060
4.078
77,841
-0.02(-0.59%)
Oct 26, 2009
3.939
4.199
3.939
4.102
86,853
+0.15(+3.91%)
Oct 23, 2009
3.972
4.051
3.933
3.948
53,915
-0.10(-2.39%)
Oct 22, 2009
4.069
4.138
4.008
4.045
92,039
-0.03(-0.74%)
Oct 21, 2009
4.117
4.190
4.051
4.075
80,294
-0.06(-1.46%)
Oct 20, 2009
4.181
4.238
4.129
4.135
34,127
-0.09(-2.22%)
Oct 19, 2009
4.169
4.266
4.111
4.229
120,293
+0.08(+1.89%)
Oct 16, 2009
4.181
4.247
4.084
4.150
87,190
-0.03(-0.65%)
Oct 15, 2009
4.241
4.253
4.178
4.178
59,902
-0.07(-1.71%)
Oct 14, 2009
4.211
4.265
4.190
4.250
80,129
+0.05(+1.22%)
Oct 13, 2009
4.247
4.247
4.166
4.199
23,777
+0.00(+0.07%)
Oct 12, 2009
4.247
4.293
4.196
4.196
62,701
-0.01(-0.22%)
Oct 09, 2009
4.166
4.226
4.153
4.205
25,906
+0.02(+0.58%)
Oct 08, 2009
4.147
4.281
4.147
4.181
66,890
+0.03(+0.66%)
Oct 07, 2009
3.996
4.153
3.936
4.153
108,201
+0.13(+3.16%)
Oct 06, 2009
4.123
4.123
3.878
4.026
47,674
-0.07(-1.77%)
Oct 05, 2009
3.815
4.138
3.815
4.099
111,764
+0.11(+2.89%)
Oct 02, 2009
3.999
4.156
3.957
3.984
65,125
-0.05(-1.35%)
Oct 01, 2009
4.114
4.117
3.996
4.039
64,397
-0.10(-2.41%)
Sep 30, 2009
4.217
4.259
4.105
4.138
77,461
-0.01(-0.22%)
Sep 29, 2009
4.196
4.196
4.054
4.147
71,138
-0.07(-1.58%)
Sep 28, 2009
4.099
4.214
3.963
4.214
62,315
+0.10(+2.50%)
Sep 25, 2009
4.238
4.244
3.975
4.111
111,721
-0.12(-2.79%)
Sep 24, 2009
4.150
4.247
4.150
4.229
45,813
+0.07(+1.75%)
Sep 23, 2009
4.211
4.253
4.090
4.156
62,596
-0.06(-1.36%)
Sep 22, 2009
4.166
4.280
4.166
4.214
58,173
+0.05(+1.24%)
Sep 21, 2009
3.440
4.220
3.440
4.163
149,247
-0.14(-3.17%)
Sep 18, 2009
4.235
4.302
4.132
4.299
136,405
+0.06(+1.50%)
Sep 17, 2009
4.235
4.386
4.202
4.235
250,183
+0.00(+0.00%)
Sep 16, 2009
4.265
4.265
4.160
4.235
98,935
+0.00(+0.00%)
Sep 15, 2009
4.265
4.265
4.220
4.235
62,411
-0.04(-0.92%)
Sep 14, 2009
4.144
4.274
4.144
4.274
118,891
+0.11(+2.69%)
Sep 11, 2009
4.163
4.175
4.129
4.163
32,276
-0.01(-0.29%)
Sep 10, 2009
4.147
4.175
4.093
4.175
35,109
+0.02(+0.58%)
Sep 09, 2009
4.129
4.150
4.042
4.150
37,810
+0.01(+0.29%)
Sep 08, 2009
4.129
4.187
4.083
4.138
42,193
+0.04(+0.88%)
Sep 04, 2009
3.866
4.160
3.809
4.102
94,122
+0.19(+4.87%)
Sep 03, 2009
4.023
4.023
3.842
3.911
42,768
-0.09(-2.19%)
Sep 02, 2009
3.963
4.104
3.933
3.999
49,297
+0.02(+0.38%)
Sep 01, 2009
4.042
4.166
3.966
3.984
64,411
-0.08(-2.01%)
Aug 31, 2009
4.147
4.147
4.008
4.066
63,244
-0.04(-0.88%)
Aug 28, 2009
4.175
4.175
4.054
4.102
47,205
-0.07(-1.74%)
Aug 27, 2009
4.084
4.205
3.975
4.175
33,050
+0.05(+1.32%)
Aug 26, 2009
4.084
4.166
4.026
4.120
62,483
-0.02(-0.44%)
Aug 25, 2009
4.135
4.219
3.963
4.138
56,130
+0.04(+0.93%)
Aug 24, 2009
4.150
4.178
4.096
4.100
28,590
-0.06(-1.43%)
Aug 21, 2009
4.175
4.196
4.093
4.160
97,712
+0.00(+0.07%)
Aug 20, 2009
4.184
4.184
4.087
4.156
46,395
-0.02(-0.43%)
Aug 19, 2009
4.175
4.217
4.084
4.175
84,096
+0.01(+0.29%)
Aug 18, 2009
4.229
4.229
4.090
4.163
91,696
+0.02(+0.44%)
Aug 17, 2009
4.090
4.223
4.060
4.144
94,413
+0.08(+1.93%)
Aug 14, 2009
4.117
4.166
3.990
4.066
329,512
-0.11(-2.61%)
Aug 13, 2009
4.172
4.217
4.111
4.175
134,078
+0.01(+0.15%)
Aug 12, 2009
4.232
4.235
4.144
4.169
241,905
-0.06(-1.43%)
Aug 11, 2009
4.235
4.246
4.166
4.229
68,843
-0.05(-1.06%)
Aug 10, 2009
4.205
4.299
4.163
4.274
82,681
+0.06(+1.36%)
Aug 07, 2009
4.250
4.314
4.205
4.217
129,889
+0.07(+1.68%)
Aug 06, 2009
4.181
4.293
4.117
4.147
96,872
-0.00(-0.07%)
Aug 05, 2009
4.262
4.262
4.129
4.150
75,009
-0.05(-1.08%)
Aug 04, 2009
4.271
4.350
4.166
4.196
95,656
-0.04(-0.93%)
Aug 03, 2009
4.235
4.335
4.160
4.235
119,741
+0.08(+1.82%)
Jul 31, 2009
4.235
4.235
4.160
4.160
70,665
-0.05(-1.08%)
Jul 30, 2009
4.235
4.235
4.054
4.205
67,521
+0.00(+0.07%)
Jul 29, 2009
4.284
4.296
4.175
4.202
183,530
-0.09(-2.11%)
Jul 28, 2009
4.256
4.321
4.196
4.293
94,862
+0.05(+1.07%)
Jul 27, 2009
4.223
4.265
4.023
4.247
141,631
+0.04(+0.86%)
Jul 24, 2009
4.223
4.359
4.029
4.211
56,140
-0.04(-0.93%)
Jul 23, 2009
4.202
4.377
4.144
4.250
163,644
+0.03(+0.79%)
Jul 22, 2009
4.138
4.217
4.064
4.217
56,457
-0.02(-0.43%)
Jul 21, 2009
4.232
4.235
4.108
4.235
122,005
+0.00(+0.07%)
Jul 20, 2009
4.163
4.253
4.163
4.232
84,965
+0.09(+2.19%)
Jul 17, 2009
4.235
4.235
4.092
4.141
113,939
-0.07(-1.72%)
Jul 16, 2009
4.341
4.355
4.126
4.214
127,463
-0.04(-0.92%)
Jul 15, 2009
3.948
4.385
3.912
4.253
199,279
+0.34(+8.74%)
Jul 14, 2009
3.860
3.960
3.793
3.911
68,381
+0.06(+1.57%)
Jul 13, 2009
3.594
3.914
3.567
3.851
138,431
+0.28(+7.97%)
Jul 10, 2009
3.542
3.588
3.485
3.567
52,580
+0.02(+0.68%)
Jul 09, 2009
3.482
3.703
3.482
3.542
51,515
+0.06(+1.83%)
Jul 08, 2009
3.548
3.709
3.406
3.479
131,969
-0.07(-1.88%)
Jul 07, 2009
3.515
3.660
3.482
3.545
121,159
-0.00(-0.09%)
Jul 06, 2009
3.700
3.700
3.524
3.548
117,258
-0.17(-4.48%)
Jul 02, 2009
3.954
3.954
3.712
3.715
85,124
-0.24(-5.97%)
Jul 01, 2009
3.954
4.129
3.781
3.951
98,581
+0.03(+0.77%)
Jun 30, 2009
3.821
4.014
3.715
3.921
175,372
+0.10(+2.69%)
Jun 29, 2009
4.659
4.659
3.579
3.818
609,251
-0.85(-18.21%)
Jun 26, 2009
4.532
4.904
4.429
4.668
5,284,335
+0.18(+3.91%)
Jun 25, 2009
4.271
4.529
4.102
4.492
134,683
+0.26(+6.22%)
Jun 24, 2009
4.069
4.262
3.998
4.229
124,028
+0.26(+6.55%)
Jun 23, 2009
4.178
4.380
3.933
3.969
82,820
-0.18(-4.30%)
Jun 22, 2009
4.238
4.238
3.830
4.147
61,412
-0.05(-1.30%)
Jun 19, 2009
4.120
4.202
3.918
4.202
49,710
+0.08(+1.98%)
Jun 18, 2009
4.211
4.211
4.057
4.120
62,807
+0.07(+1.64%)
Jun 17, 2009
3.863
4.235
3.830
4.054
70,738
+0.21(+5.51%)
Jun 16, 2009
3.887
3.918
3.787
3.842
36,878
+0.05(+1.44%)
Jun 15, 2009
4.223
4.223
3.579
3.787
98,644
-0.41(-9.73%)
Jun 12, 2009
4.256
4.380
4.011
4.196
89,140
-0.03(-0.79%)
Jun 11, 2009
4.229
4.314
4.160
4.229
66,027
+0.03(+0.79%)
Jun 10, 2009
4.169
4.196
4.026
4.196
33,086
+0.09(+2.21%)
Jun 09, 2009
4.105
4.178
4.084
4.105
81,253
-0.07(-1.67%)
Jun 08, 2009
4.232
4.232
4.108
4.175
32,230
-0.02(-0.43%)
Jun 05, 2009
4.066
4.235
4.008
4.193
39,651
+0.14(+3.51%)
Jun 04, 2009
3.839
4.302
3.804
4.051
70,986
+0.20(+5.18%)
Jun 03, 2009
3.730
3.851
3.691
3.851
26,491
+0.12(+3.28%)
Jun 02, 2009
3.624
3.733
3.554
3.729
48,381
+0.14(+3.76%)
Jun 01, 2009
3.542
3.688
3.524
3.594
76,182
+0.05(+1.45%)
May 29, 2009
3.545
3.545
3.440
3.542
67,511
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,870
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,371
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,970
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,118
-0.02(-0.49%)
May 21, 2009
3.669
3.757
3.603
3.679
71,769
+0.01(+0.25%)
May 20, 2009
3.627
3.672
3.554
3.669
129,592
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,254
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,809
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,269
+0.04(+1.22%)
May 14, 2009
3.554
3.585
3.479
3.482
29,119
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.554
3.594
28,594
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,013
+0.07(+2.07%)
May 11, 2009
3.548
3.579
3.494
3.512
61,445
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,627
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.554
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.663
3.564
3.630
29,513
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.545
3.615
43,525
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,057
+0.02(+0.68%)
May 01, 2009
3.479
3.597
3.479
3.539
36,220
-0.01(-0.17%)
Apr 30, 2009
3.630
3.630
3.518
3.545
25,318
+0.01(+0.21%)
Apr 29, 2009
3.539
3.615
3.497
3.538
110,168
+0.03(+0.91%)
Apr 28, 2009
3.400
3.533
3.358
3.506
107,156
+0.08(+2.29%)
Apr 27, 2009
3.473
3.473
3.328
3.427
66,989
-0.05(-1.56%)
Apr 24, 2009
3.627
3.700
3.456
3.482
48,613
-0.17(-4.64%)
Apr 23, 2009
3.633
3.651
3.452
3.651
26,739
-0.02(-0.66%)
Apr 22, 2009
3.443
3.697
3.394
3.675
73,835
+0.28(+8.19%)
Apr 21, 2009
3.406
3.449
3.291
3.397
64,292
-0.12(-3.44%)
Apr 20, 2009
3.412
3.624
3.188
3.518
123,999
-0.07(-2.02%)
Apr 17, 2009
3.382
3.775
3.255
3.591
181,395
+0.25(+7.62%)
Apr 16, 2009
3.116
3.666
3.116
3.337
240,345
+0.10(+3.08%)
Apr 15, 2009
2.949
3.310
2.844
3.237
54,695
+0.31(+10.42%)
Apr 14, 2009
2.707
2.931
2.697
2.931
95,246
+0.28(+10.74%)
Apr 13, 2009
2.692
2.786
2.647
2.647
41,082
+0.02(+0.57%)
Apr 09, 2009
2.571
2.704
2.571
2.632
31,344
+0.02(+0.58%)
Apr 08, 2009
2.731
2.738
2.592
2.617
27,770
+0.06(+2.25%)
Apr 07, 2009
2.502
2.571
2.481
2.559
14,875
+0.05(+1.81%)
Apr 06, 2009
2.638
2.638
2.505
2.514
19,939
-0.06(-2.24%)
Apr 03, 2009
2.698
2.717
2.571
2.571
26,822
-0.05(-1.73%)
Apr 02, 2009
2.747
2.759
2.617
2.617
36,289
-0.13(-4.63%)
Apr 01, 2009
2.629
2.744
2.493
2.744
35,909
+0.06(+2.14%)
Mar 31, 2009
2.602
2.753
2.444
2.686
76,027
+0.22(+9.09%)
Mar 30, 2009
2.462
2.495
2.444
2.462
18,772
-0.05(-1.93%)
Mar 26, 2009
2.441
2.614
2.441
2.511
29,179
+0.07(+2.85%)
Mar 25, 2009
2.475
2.511
2.441
2.441
20,713
-0.11(-4.16%)
Mar 24, 2009
2.529
2.768
2.423
2.547
47,803
+0.02(+0.72%)
Mar 23, 2009
2.532
2.792
2.320
2.529
36,702
-0.02(-0.95%)
Mar 20, 2009
2.662
2.729
2.449
2.553
49,409
-0.17(-6.12%)
Mar 19, 2009
2.859
2.868
2.517
2.720
82,460
-0.11(-3.85%)
Mar 18, 2009
2.620
2.844
2.387
2.828
86,816
+0.21(+7.97%)
Mar 17, 2009
2.459
2.677
2.311
2.620
76,195
+0.20(+8.25%)
Mar 16, 2009
2.390
2.553
2.390
2.420
35,555
+0.00(+0.12%)
Mar 13, 2009
2.444
2.535
2.290
2.417
9,381
-0.13(-4.99%)
Mar 12, 2009
2.115
2.568
2.015
2.544
119,004
+0.38(+17.29%)
Mar 11, 2009
2.075
2.175
1.860
2.169
79,117
+0.10(+4.67%)
Mar 10, 2009
1.818
2.112
1.815
2.072
79,306
+0.31(+17.50%)
Mar 09, 2009
2.000
2.000
1.764
1.764
29,096
-0.29(-14.16%)
Mar 06, 2009
2.024
2.118
1.966
2.055
63,032
-0.01(-0.56%)
Mar 05, 2009
2.096
2.136
1.972
2.066
77,802
-0.04(-1.87%)
Mar 04, 2009
2.115
2.115
2.087
2.105
8,803
-0.07(-3.33%)
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.