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 (%)
Jan 31, 2012
6.680
6.680
6.546
6.589
103,863
-0.02(-0.33%)
Jan 30, 2012
6.578
6.618
6.485
6.611
105,307
+0.03(+0.44%)
Jan 27, 2012
6.564
6.589
6.547
6.582
69,881
+0.01(+0.11%)
Jan 26, 2012
6.582
6.589
6.527
6.574
99,983
+0.02(+0.33%)
Jan 25, 2012
6.542
6.582
6.469
6.553
67,992
+0.01(+0.17%)
Jan 24, 2012
6.480
6.545
6.458
6.542
99,054
+0.06(+0.95%)
Jan 23, 2012
6.545
6.545
6.464
6.480
78,128
-0.04(-0.61%)
Jan 20, 2012
6.520
6.614
6.491
6.520
99,345
-0.01(-0.22%)
Jan 19, 2012
6.545
6.545
6.473
6.534
77,034
+0.03(+0.53%)
Jan 18, 2012
6.457
6.503
6.435
6.500
164,722
+0.05(+0.73%)
Jan 17, 2012
6.457
6.478
6.377
6.453
109,982
+0.08(+1.30%)
Jan 13, 2012
6.381
6.446
6.359
6.370
92,106
-0.06(-1.01%)
Jan 12, 2012
6.420
6.471
6.384
6.435
73,089
-0.03(-0.45%)
Jan 11, 2012
6.399
6.467
6.373
6.464
64,034
+0.02(+0.28%)
Jan 10, 2012
6.446
6.446
6.363
6.446
142,573
+0.04(+0.56%)
Jan 09, 2012
6.420
6.433
6.352
6.410
132,811
+0.04(+0.68%)
Jan 06, 2012
6.410
6.446
6.355
6.366
80,741
-0.03(-0.45%)
Jan 05, 2012
6.323
6.446
6.323
6.395
63,823
+0.05(+0.80%)
Jan 04, 2012
6.381
6.402
6.298
6.345
75,565
+0.01(+0.11%)
Dec 30, 2011
6.251
6.352
6.197
6.337
71,962
+0.09(+1.39%)
Dec 29, 2011
6.178
6.280
6.143
6.251
77,963
+0.08(+1.23%)
Dec 28, 2011
6.323
6.323
6.160
6.175
61,572
-0.16(-2.45%)
Dec 27, 2011
6.233
6.348
6.211
6.330
66,556
+0.09(+1.51%)
Dec 23, 2011
6.146
6.266
6.146
6.236
81,799
-0.09(-1.43%)
Dec 21, 2011
6.251
6.327
6.236
6.327
42,320
+0.03(+0.46%)
Dec 20, 2011
6.244
6.352
6.132
6.298
180,241
+0.17(+2.83%)
Dec 19, 2011
6.236
6.305
6.106
6.124
93,529
-0.05(-0.85%)
Dec 16, 2011
6.288
6.309
6.162
6.177
200,028
-0.06(-0.92%)
Dec 15, 2011
6.320
6.320
6.044
6.234
103,156
-0.04(-0.57%)
Dec 14, 2011
6.080
6.270
6.030
6.270
96,553
+0.17(+2.82%)
Dec 13, 2011
6.162
6.205
6.080
6.098
59,132
-0.03(-0.53%)
Dec 12, 2011
6.166
6.248
6.080
6.130
97,655
-0.11(-1.84%)
Dec 09, 2011
6.069
6.270
6.023
6.245
105,547
+0.22(+3.63%)
Dec 08, 2011
6.119
6.177
6.026
6.026
69,224
-0.15(-2.38%)
Dec 07, 2011
6.198
6.238
6.083
6.173
134,781
+0.01(+0.23%)
Dec 06, 2011
6.141
6.166
6.023
6.159
89,206
+0.01(+0.18%)
Dec 05, 2011
6.202
6.202
6.066
6.148
81,836
+0.04(+0.65%)
Dec 02, 2011
6.141
6.141
6.023
6.109
25,861
+0.06(+1.07%)
Dec 01, 2011
6.101
6.148
6.037
6.044
95,527
-0.09(-1.40%)
Nov 30, 2011
5.897
6.134
5.833
6.130
172,693
+0.49(+8.71%)
Nov 29, 2011
5.714
5.933
5.628
5.639
67,598
-0.08(-1.38%)
Nov 28, 2011
5.693
5.739
5.620
5.718
84,254
+0.25(+4.52%)
Nov 25, 2011
5.578
5.682
5.470
5.470
63,919
-0.09(-1.68%)
Nov 23, 2011
5.750
5.854
5.546
5.564
90,084
-0.20(-3.42%)
Nov 22, 2011
5.790
5.908
5.754
5.761
85,733
-0.04(-0.68%)
Nov 21, 2011
5.897
5.944
5.775
5.800
127,601
-0.15(-2.47%)
Nov 18, 2011
5.969
6.051
5.944
5.947
139,919
-0.00(-0.06%)
Nov 17, 2011
6.066
6.123
5.937
5.951
81,021
-0.10(-1.60%)
Nov 16, 2011
6.116
6.170
6.023
6.048
70,440
-0.14(-2.20%)
Nov 15, 2011
6.062
6.230
5.987
6.184
125,433
+0.07(+1.08%)
Nov 14, 2011
6.167
6.210
6.073
6.118
101,517
-0.06(-1.04%)
Nov 11, 2011
6.064
6.239
6.039
6.182
118,357
+0.17(+2.90%)
Nov 10, 2011
5.972
6.057
5.911
6.007
52,096
+0.14(+2.43%)
Nov 09, 2011
6.121
6.207
5.844
5.865
139,868
-0.40(-6.42%)
Nov 08, 2011
6.096
6.299
6.043
6.267
107,564
+0.22(+3.65%)
Nov 07, 2011
6.018
6.118
5.897
6.046
86,394
+0.00(+0.00%)
Nov 04, 2011
6.057
6.102
6.000
6.046
82,278
-0.05(-0.88%)
Nov 03, 2011
5.968
6.125
5.872
6.100
124,795
+0.15(+2.57%)
Nov 02, 2011
5.947
5.961
5.847
5.947
104,049
+0.13(+2.20%)
Nov 01, 2011
5.822
5.961
5.783
5.819
195,406
-0.17(-2.85%)
Oct 31, 2011
6.132
6.224
5.979
5.989
96,909
-0.21(-3.33%)
Oct 28, 2011
6.281
6.317
6.153
6.196
98,463
-0.10(-1.64%)
Oct 27, 2011
6.082
6.319
6.036
6.299
254,033
+0.28(+4.73%)
Oct 26, 2011
5.936
6.032
5.879
6.014
98,123
+0.19(+3.24%)
Oct 25, 2011
6.021
6.021
5.826
5.826
134,138
-0.20(-3.25%)
Oct 24, 2011
5.954
6.157
5.943
6.021
127,889
+0.05(+0.89%)
Oct 21, 2011
5.865
5.993
5.765
5.968
90,441
+0.22(+3.77%)
Oct 20, 2011
5.801
5.837
5.662
5.751
90,089
-0.05(-0.80%)
Oct 19, 2011
5.989
6.078
5.797
5.797
145,173
-0.22(-3.70%)
Oct 18, 2011
5.783
6.023
5.765
6.020
113,987
+0.28(+4.86%)
Oct 17, 2011
5.977
5.981
5.719
5.741
168,662
-0.28(-4.64%)
Oct 14, 2011
5.864
6.041
5.832
6.020
136,729
+0.19(+3.34%)
Oct 13, 2011
5.751
5.854
5.695
5.825
75,132
+0.03(+0.49%)
Oct 12, 2011
5.684
5.836
5.659
5.797
113,673
+0.14(+2.43%)
Oct 11, 2011
5.423
5.673
5.423
5.659
109,404
+0.18(+3.22%)
Oct 10, 2011
5.260
5.490
5.218
5.483
123,710
+0.33(+6.30%)
Oct 07, 2011
5.363
5.363
5.048
5.158
124,407
-0.20(-3.76%)
Oct 06, 2011
5.529
5.529
5.253
5.359
180,127
-0.04(-0.78%)
Oct 05, 2011
5.458
5.458
5.161
5.401
146,169
-0.10(-1.74%)
Oct 04, 2011
5.098
5.613
4.921
5.497
267,607
+0.41(+8.06%)
Oct 03, 2011
5.539
5.553
5.023
5.087
195,053
-0.45(-8.16%)
Sep 30, 2011
5.620
5.694
5.525
5.539
134,062
-0.11(-2.00%)
Sep 29, 2011
5.497
5.673
5.486
5.652
57,440
+0.27(+5.06%)
Sep 28, 2011
5.652
5.734
5.366
5.380
162,817
-0.27(-4.75%)
Sep 27, 2011
5.613
5.861
5.564
5.649
187,540
+0.10(+1.85%)
Sep 26, 2011
5.518
5.567
5.324
5.546
82,495
+0.05(+0.90%)
Sep 23, 2011
5.356
5.532
5.356
5.497
96,442
+0.13(+2.44%)
Sep 22, 2011
5.384
5.610
5.299
5.366
174,726
-0.17(-3.06%)
Sep 21, 2011
5.567
5.776
5.522
5.536
103,754
-0.04(-0.63%)
Sep 20, 2011
5.769
5.783
5.539
5.571
124,843
-0.14(-2.44%)
Sep 19, 2011
5.651
5.781
5.647
5.711
99,536
+0.00(+0.06%)
Sep 16, 2011
5.746
5.788
5.626
5.707
158,935
+0.00(+0.00%)
Sep 15, 2011
5.658
5.728
5.574
5.707
66,745
+0.07(+1.31%)
Sep 14, 2011
5.567
5.693
5.469
5.633
91,320
-0.04(-0.74%)
Sep 13, 2011
5.532
5.693
5.532
5.676
67,857
+0.18(+3.19%)
Sep 12, 2011
5.328
5.595
5.304
5.500
90,681
+0.12(+2.15%)
Sep 09, 2011
5.483
5.560
5.288
5.385
117,772
-0.13(-2.41%)
Sep 08, 2011
5.749
5.784
5.485
5.518
68,217
-0.28(-4.84%)
Sep 07, 2011
5.535
5.826
5.490
5.798
136,174
+0.30(+5.42%)
Sep 06, 2011
5.346
5.518
5.346
5.500
100,871
+0.05(+0.84%)
Sep 02, 2011
5.612
5.676
5.413
5.455
132,902
-0.20(-3.59%)
Sep 01, 2011
5.781
5.889
5.647
5.658
70,676
-0.14(-2.42%)
Aug 31, 2011
5.819
5.847
5.721
5.798
99,344
+0.02(+0.43%)
Aug 30, 2011
5.728
5.826
5.619
5.774
59,742
+0.01(+0.12%)
Aug 29, 2011
5.615
5.847
5.612
5.767
94,124
+0.15(+2.68%)
Aug 26, 2011
5.518
5.661
5.451
5.616
46,620
+0.07(+1.20%)
Aug 25, 2011
5.718
5.760
5.525
5.549
74,704
-0.16(-2.88%)
Aug 24, 2011
5.588
5.739
5.493
5.714
81,647
+0.12(+2.07%)
Aug 23, 2011
5.444
5.675
5.349
5.598
171,764
+0.15(+2.83%)
Aug 22, 2011
5.567
5.567
5.399
5.444
85,592
-0.01(-0.19%)
Aug 19, 2011
5.605
5.616
5.437
5.455
149,179
-0.15(-2.69%)
Aug 18, 2011
5.795
5.816
5.581
5.605
176,396
-0.31(-5.27%)
Aug 17, 2011
5.872
5.959
5.847
5.917
73,023
+0.08(+1.41%)
Aug 16, 2011
5.915
5.915
5.769
5.835
118,927
-0.11(-1.87%)
Aug 15, 2011
5.964
5.964
5.816
5.946
159,942
+0.28(+4.98%)
Aug 12, 2011
5.623
5.724
5.501
5.665
124,773
+0.07(+1.31%)
Aug 11, 2011
5.397
5.685
5.376
5.591
257,685
+0.23(+4.28%)
Aug 10, 2011
5.574
5.668
5.296
5.362
266,517
-0.33(-5.75%)
Aug 09, 2011
5.605
5.786
5.254
5.689
275,518
+0.15(+2.77%)
Aug 08, 2011
5.626
5.731
5.529
5.536
340,100
-0.29(-4.96%)
Aug 05, 2011
5.919
5.932
5.567
5.825
202,728
-0.00(-0.06%)
Aug 04, 2011
5.964
6.030
5.828
5.828
157,999
-0.11(-1.93%)
Aug 03, 2011
5.932
6.002
5.830
5.943
176,663
+0.01(+0.23%)
Aug 02, 2011
6.056
6.096
5.929
5.929
122,508
-0.14(-2.35%)
Aug 01, 2011
6.120
6.152
6.019
6.072
150,581
+0.02(+0.40%)
Jul 29, 2011
6.096
6.176
6.033
6.047
455,223
-0.06(-0.97%)
Jul 28, 2011
6.044
6.166
6.044
6.106
95,219
+0.03(+0.57%)
Jul 27, 2011
6.141
6.166
6.072
6.072
115,323
-0.06(-1.02%)
Jul 26, 2011
6.145
6.159
6.120
6.134
117,099
+0.02(+0.28%)
Jul 25, 2011
6.124
6.193
6.106
6.117
118,838
-0.03(-0.51%)
Jul 22, 2011
6.148
6.211
6.131
6.148
50,019
-0.04(-0.67%)
Jul 21, 2011
6.176
6.211
6.145
6.190
130,983
+0.04(+0.68%)
Jul 20, 2011
6.152
6.173
6.110
6.148
89,557
-0.03(-0.48%)
Jul 19, 2011
6.192
6.192
6.140
6.178
126,019
+0.04(+0.68%)
Jul 18, 2011
6.109
6.150
6.098
6.136
101,348
+0.02(+0.28%)
Jul 15, 2011
6.078
6.133
6.074
6.119
106,986
+0.04(+0.63%)
Jul 14, 2011
6.116
6.133
6.067
6.081
108,786
-0.02(-0.28%)
Jul 13, 2011
6.081
6.098
6.046
6.098
115,026
+0.06(+0.91%)
Jul 12, 2011
6.050
6.098
6.043
6.043
81,893
-0.03(-0.46%)
Jul 11, 2011
6.046
6.105
6.046
6.071
159,627
-0.01(-0.23%)
Jul 08, 2011
6.036
6.105
6.036
6.084
84,075
+0.00(+0.06%)
Jul 07, 2011
6.147
6.147
6.074
6.081
127,975
+0.01(+0.23%)
Jul 06, 2011
6.091
6.098
6.036
6.067
90,767
+0.01(+0.11%)
Jul 05, 2011
6.019
6.095
6.019
6.060
87,806
+0.04(+0.69%)
Jul 01, 2011
6.002
6.078
5.943
6.019
106,633
+0.03(+0.52%)
Jun 30, 2011
6.043
6.043
5.933
5.988
148,313
-0.02(-0.35%)
Jun 29, 2011
5.988
6.057
5.977
6.008
75,204
+0.02(+0.29%)
Jun 28, 2011
6.046
6.074
5.957
5.991
89,947
-0.05(-0.86%)
Jun 27, 2011
5.856
6.074
5.856
6.043
122,230
+0.19(+3.19%)
Jun 24, 2011
6.033
6.081
5.854
5.856
1,248,698
-0.14(-2.31%)
Jun 23, 2011
5.970
6.043
5.967
5.995
90,671
-0.03(-0.57%)
Jun 22, 2011
6.015
6.081
6.005
6.029
135,385
-0.01(-0.17%)
Jun 21, 2011
6.064
6.064
6.015
6.040
194,537
+0.02(+0.34%)
Jun 20, 2011
6.046
6.046
5.995
6.019
166,923
+0.02(+0.35%)
Jun 17, 2011
5.950
6.033
5.832
5.998
294,673
+0.08(+1.28%)
Jun 16, 2011
5.912
5.981
5.888
5.922
157,980
+0.04(+0.62%)
Jun 15, 2011
5.989
6.057
5.827
5.886
229,683
-0.11(-1.83%)
Jun 14, 2011
6.037
6.068
5.992
5.996
174,956
-0.03(-0.57%)
Jun 13, 2011
6.037
6.085
6.013
6.030
167,259
+0.03(+0.57%)
Jun 10, 2011
5.999
6.050
5.924
5.996
1,065,268
-0.33(-5.26%)
Jun 09, 2011
6.339
6.510
6.328
6.328
95,631
-0.00(-0.05%)
Jun 08, 2011
6.345
6.435
6.301
6.332
94,616
-0.02(-0.32%)
Jun 07, 2011
6.277
6.452
6.249
6.352
106,477
+0.10(+1.65%)
Jun 06, 2011
6.369
6.373
6.239
6.249
86,514
-0.08(-1.30%)
Jun 03, 2011
6.304
6.428
6.301
6.332
68,884
-0.06(-0.91%)
May 24, 2011
6.328
6.404
6.325
6.390
128,057
+0.07(+1.14%)
May 23, 2011
6.332
6.400
6.318
6.318
51,476
-0.05(-0.86%)
May 20, 2011
6.369
6.424
6.369
6.373
44,627
-0.03(-0.54%)
May 19, 2011
6.431
6.431
6.369
6.407
89,004
-0.02(-0.32%)
May 18, 2011
6.356
6.428
6.315
6.428
61,831
+0.10(+1.54%)
May 17, 2011
6.306
6.361
6.303
6.330
60,231
+0.03(+0.43%)
May 16, 2011
6.306
6.384
6.303
6.303
69,386
-0.04(-0.64%)
May 13, 2011
6.620
6.620
6.344
6.344
58,754
-0.04(-0.64%)
May 12, 2011
6.303
6.388
6.303
6.384
76,128
+0.08(+1.24%)
May 11, 2011
6.361
6.381
6.306
6.306
88,538
-0.07(-1.12%)
May 10, 2011
6.275
6.378
6.275
6.378
50,489
+0.10(+1.63%)
May 09, 2011
6.275
6.310
6.255
6.275
41,768
-0.01(-0.16%)
May 06, 2011
6.255
6.303
6.243
6.286
90,097
+0.07(+1.15%)
May 05, 2011
6.228
6.320
6.211
6.214
72,841
-0.02(-0.38%)
May 04, 2011
6.211
6.269
6.174
6.238
64,047
+0.05(+0.77%)
May 03, 2011
6.221
6.265
6.160
6.190
71,438
+0.00(+0.06%)
May 02, 2011
6.218
6.243
6.173
6.187
69,985
-0.03(-0.44%)
Apr 29, 2011
6.200
6.252
6.166
6.214
79,366
-0.01(-0.16%)
Apr 28, 2011
6.190
6.224
6.166
6.224
57,128
+0.03(+0.50%)
Apr 27, 2011
6.231
6.269
6.190
6.194
39,173
-0.05(-0.87%)
Apr 26, 2011
6.269
6.320
6.184
6.248
59,547
+0.01(+0.16%)
Apr 25, 2011
6.197
6.269
6.156
6.238
56,350
+0.02(+0.27%)
Apr 21, 2011
6.235
6.252
6.180
6.221
42,487
+0.01(+0.11%)
Apr 20, 2011
6.200
6.214
6.132
6.214
69,709
+0.05(+0.77%)
Apr 19, 2011
6.200
6.214
6.109
6.166
60,962
-0.00(-0.03%)
Apr 18, 2011
6.155
6.192
6.121
6.168
66,165
-0.03(-0.49%)
Apr 15, 2011
6.080
6.219
6.080
6.199
95,974
+0.11(+1.83%)
Apr 14, 2011
6.023
6.097
5.996
6.087
130,172
+0.03(+0.56%)
Apr 13, 2011
6.100
6.138
6.019
6.053
41,096
-0.02(-0.33%)
Apr 12, 2011
6.067
6.134
6.067
6.073
54,393
-0.00(-0.06%)
Apr 11, 2011
6.111
6.155
6.050
6.077
74,047
-0.01(-0.22%)
Apr 08, 2011
6.158
6.161
6.073
6.090
58,152
-0.03(-0.44%)
Apr 07, 2011
6.178
6.222
6.060
6.117
83,700
-0.12(-1.90%)
Apr 06, 2011
6.178
6.256
6.131
6.236
64,347
+0.07(+1.10%)
Apr 05, 2011
6.124
6.182
6.102
6.168
55,143
+0.04(+0.66%)
Apr 04, 2011
6.148
6.165
6.097
6.128
73,683
-0.03(-0.49%)
Apr 01, 2011
6.175
6.256
6.117
6.158
101,427
-0.01(-0.22%)
Mar 31, 2011
6.158
6.192
6.090
6.172
148,396
+0.01(+0.22%)
Mar 30, 2011
6.172
6.197
6.117
6.158
55,690
+0.02(+0.28%)
Mar 29, 2011
5.989
6.161
5.928
6.141
155,306
+0.01(+0.22%)
Mar 28, 2011
6.199
6.232
6.124
6.128
78,829
-0.03(-0.55%)
Mar 25, 2011
6.283
6.290
6.158
6.161
55,740
-0.12(-1.89%)
Mar 24, 2011
6.182
6.293
6.182
6.280
38,616
+0.10(+1.70%)
Mar 23, 2011
6.199
6.249
6.141
6.175
75,421
-0.06(-0.98%)
Mar 22, 2011
6.253
6.253
6.175
6.236
52,150
-0.02(-0.27%)
Mar 21, 2011
6.151
6.253
6.040
6.253
79,671
+0.24(+4.05%)
Mar 18, 2011
5.938
6.080
5.911
6.009
156,396
+0.09(+1.49%)
Mar 17, 2011
6.060
6.090
5.894
5.921
102,902
-0.10(-1.60%)
Mar 16, 2011
6.048
6.065
5.971
6.018
82,419
+0.01(+0.14%)
Mar 15, 2011
6.001
6.064
5.957
6.009
124,739
-0.08(-1.35%)
Mar 14, 2011
6.149
6.212
5.944
6.091
146,085
-0.08(-1.31%)
Mar 11, 2011
6.159
6.219
6.149
6.172
46,727
+0.02(+0.33%)
Mar 10, 2011
6.189
6.241
6.149
6.152
78,681
-0.11(-1.77%)
Mar 09, 2011
6.243
6.293
6.189
6.263
94,122
-0.02(-0.32%)
Mar 08, 2011
6.122
6.283
6.122
6.283
54,870
+0.17(+2.75%)
Mar 07, 2011
6.256
6.256
6.115
6.115
107,342
-0.09(-1.46%)
Mar 04, 2011
6.229
6.256
6.182
6.206
46,605
-0.06(-0.97%)
Mar 03, 2011
6.276
6.276
6.196
6.266
109,580
+0.07(+1.08%)
Mar 02, 2011
6.149
6.239
6.145
6.199
38,712
+0.03(+0.49%)
Mar 01, 2011
6.216
6.283
6.132
6.169
99,015
+0.00(+0.00%)
Feb 28, 2011
6.293
6.293
6.169
6.169
339,064
-0.09(-1.45%)
Feb 25, 2011
6.243
6.259
6.199
6.259
136,912
+0.04(+0.70%)
Feb 24, 2011
6.202
6.253
6.145
6.216
97,708
+0.03(+0.49%)
Feb 23, 2011
6.209
6.263
6.170
6.186
90,333
+0.00(+0.00%)
Feb 22, 2011
6.172
6.263
6.170
6.186
88,098
-0.05(-0.86%)
Feb 18, 2011
6.256
6.266
6.223
6.239
62,531
+0.02(+0.27%)
Feb 17, 2011
6.155
6.266
6.145
6.223
81,502
+0.04(+0.60%)
Feb 16, 2011
6.212
6.271
6.162
6.186
90,910
-0.02(-0.35%)
Feb 15, 2011
6.194
6.247
6.166
6.207
58,801
+0.02(+0.27%)
Feb 14, 2011
6.201
6.251
6.191
6.191
129,040
+0.01(+0.11%)
Feb 11, 2011
6.147
6.204
6.147
6.184
72,043
+0.03(+0.49%)
Feb 10, 2011
6.094
6.171
6.094
6.154
74,568
+0.00(+0.00%)
Feb 09, 2011
6.097
6.207
6.067
6.154
239,579
+0.01(+0.11%)
Feb 08, 2011
6.147
6.194
6.094
6.147
56,293
-0.02(-0.38%)
Feb 07, 2011
6.124
6.194
6.108
6.171
114,112
+0.07(+1.15%)
Feb 04, 2011
6.157
6.157
6.091
6.101
67,197
-0.06(-0.92%)
Feb 03, 2011
6.137
6.194
6.124
6.157
49,581
+0.03(+0.54%)
Feb 02, 2011
6.097
6.224
6.097
6.124
92,367
-0.07(-1.18%)
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.