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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.20
-0.34 (-2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2012
1.550
1.590
1.500
1.500
298,056
-0.01(-0.66%)
Apr 27, 2012
1.440
1.545
1.430
1.510
159,437
+0.06(+4.14%)
Apr 26, 2012
1.290
1.480
1.290
1.450
670,059
-0.04(-2.68%)
Apr 25, 2012
1.500
1.570
1.470
1.490
380,208
+0.03(+2.05%)
Apr 24, 2012
1.450
1.590
1.400
1.460
508,980
+0.00(+0.00%)
Apr 23, 2012
1.450
1.480
1.440
1.460
189,410
-0.02(-1.35%)
Apr 20, 2012
1.480
1.510
1.480
1.480
196,923
+0.00(+0.00%)
Apr 19, 2012
1.500
1.540
1.470
1.480
245,153
-0.02(-1.33%)
Apr 18, 2012
1.500
1.540
1.490
1.500
189,365
+0.00(+0.00%)
Apr 17, 2012
1.550
1.620
1.500
1.500
259,384
-0.05(-3.23%)
Apr 16, 2012
1.580
1.620
1.520
1.550
160,202
+0.01(+0.65%)
Apr 13, 2012
1.600
1.650
1.540
1.540
331,408
-0.10(-6.10%)
Apr 12, 2012
1.620
1.670
1.570
1.640
193,679
+0.00(+0.00%)
Apr 11, 2012
1.590
1.660
1.500
1.640
576,125
+0.06(+3.80%)
Apr 10, 2012
1.720
1.775
1.550
1.580
602,421
-0.14(-8.14%)
Apr 09, 2012
1.750
1.760
1.640
1.720
499,160
-0.10(-5.49%)
Apr 05, 2012
1.890
1.900
1.760
1.820
835,872
-0.07(-3.70%)
Apr 04, 2012
1.930
2.000
1.880
1.890
1,008,740
-0.14(-6.90%)
Apr 03, 2012
2.090
2.090
1.910
2.030
837,834
-0.08(-3.79%)
Apr 02, 2012
2.080
2.190
2.080
2.110
529,607
-0.04(-1.86%)
Mar 30, 2012
2.160
2.230
2.120
2.150
979,104
+0.02(+0.94%)
Mar 29, 2012
2.150
2.190
2.100
2.130
362,058
-0.05(-2.29%)
Mar 28, 2012
2.210
2.230
2.130
2.180
355,078
-0.02(-0.91%)
Mar 27, 2012
2.180
2.230
2.150
2.200
483,409
+0.06(+2.80%)
Mar 26, 2012
2.230
2.250
2.080
2.140
792,714
-0.04(-1.83%)
Mar 23, 2012
2.270
2.270
2.160
2.180
625,416
-0.09(-3.96%)
Mar 22, 2012
2.260
2.300
2.210
2.270
1,168,664
+0.02(+0.89%)
Mar 21, 2012
2.100
2.270
2.100
2.250
1,521,142
+0.18(+8.70%)
Mar 20, 2012
1.860
2.220
1.860
2.070
2,840,118
+0.20(+10.70%)
Mar 19, 2012
1.860
1.920
1.850
1.870
403,336
+0.00(+0.00%)
Mar 16, 2012
1.920
1.950
1.830
1.870
538,722
-0.05(-2.60%)
Mar 15, 2012
2.000
2.000
1.880
1.920
479,553
-0.07(-3.52%)
Mar 14, 2012
2.010
2.025
1.870
1.990
1,317,473
-0.05(-2.45%)
Mar 13, 2012
1.750
2.060
1.710
2.040
3,357,847
+0.33(+19.30%)
Mar 12, 2012
1.600
1.720
1.600
1.710
706,103
+0.11(+6.87%)
Mar 09, 2012
1.590
1.650
1.590
1.600
169,733
+0.00(+0.00%)
Mar 08, 2012
1.580
1.610
1.520
1.600
257,307
+0.03(+1.91%)
Mar 07, 2012
1.480
1.580
1.480
1.570
191,985
+0.09(+6.08%)
Mar 06, 2012
1.520
1.570
1.440
1.480
395,541
-0.08(-5.13%)
Mar 05, 2012
1.600
1.600
1.520
1.560
236,212
-0.03(-1.89%)
Mar 02, 2012
1.650
1.670
1.580
1.590
189,383
-0.06(-3.64%)
Mar 01, 2012
1.680
1.687
1.650
1.650
90,902
-0.02(-1.20%)
Feb 29, 2012
1.740
1.740
1.670
1.670
157,046
-0.03(-1.76%)
Feb 28, 2012
1.780
1.790
1.700
1.700
145,026
-0.06(-3.41%)
Feb 27, 2012
1.780
1.790
1.740
1.760
98,688
+0.00(+0.00%)
Feb 24, 2012
1.750
1.850
1.700
1.760
151,880
+0.03(+1.73%)
Feb 23, 2012
1.690
1.750
1.660
1.730
206,907
+0.08(+4.85%)
Feb 22, 2012
1.720
1.745
1.600
1.650
1,198,064
-0.07(-4.07%)
Feb 21, 2012
1.780
1.790
1.720
1.720
216,259
-0.07(-3.91%)
Feb 17, 2012
1.860
1.860
1.780
1.790
122,490
-0.04(-2.19%)
Feb 16, 2012
1.870
1.870
1.790
1.830
209,693
-0.02(-1.08%)
Feb 15, 2012
1.850
1.870
1.800
1.850
237,995
+0.00(+0.00%)
Feb 14, 2012
1.870
1.880
1.820
1.850
326,223
-0.02(-1.07%)
Feb 13, 2012
1.800
1.880
1.780
1.870
373,988
+0.07(+3.89%)
Feb 10, 2012
1.780
1.810
1.770
1.800
429,219
-0.01(-0.55%)
Feb 09, 2012
1.790
1.820
1.720
1.810
478,695
+0.04(+2.26%)
Feb 08, 2012
1.800
1.810
1.670
1.770
553,625
-0.01(-0.56%)
Feb 07, 2012
1.850
1.869
1.720
1.780
335,010
-0.05(-2.73%)
Feb 06, 2012
1.790
1.840
1.760
1.830
545,648
+0.06(+3.39%)
Feb 03, 2012
1.760
1.800
1.715
1.770
474,468
+0.03(+1.72%)
Feb 02, 2012
1.600
1.750
1.590
1.740
807,560
+0.14(+8.75%)
Feb 01, 2012
1.540
1.630
1.460
1.600
520,675
+0.09(+5.96%)
Jan 31, 2012
1.550
1.620
1.500
1.510
228,075
-0.02(-1.31%)
Jan 30, 2012
1.620
1.630
1.510
1.530
406,881
-0.07(-4.38%)
Jan 27, 2012
1.570
1.630
1.530
1.600
258,767
+0.07(+4.58%)
Jan 26, 2012
1.600
1.630
1.510
1.530
559,483
-0.03(-1.92%)
Jan 25, 2012
1.430
1.600
1.430
1.560
544,799
+0.12(+8.33%)
Jan 24, 2012
1.430
1.450
1.400
1.440
133,733
+0.01(+0.70%)
Jan 23, 2012
1.460
1.550
1.410
1.430
197,038
-0.05(-3.38%)
Jan 20, 2012
1.420
1.560
1.410
1.480
442,955
+0.08(+5.71%)
Jan 19, 2012
1.560
1.620
1.400
1.400
973,285
-0.14(-9.09%)
Jan 18, 2012
1.270
1.560
1.270
1.540
1,350,996
+0.27(+21.26%)
Jan 17, 2012
1.280
1.320
1.240
1.270
267,252
+0.01(+0.79%)
Jan 13, 2012
1.330
1.330
1.260
1.260
232,707
-0.06(-4.55%)
Jan 12, 2012
1.320
1.350
1.305
1.320
240,726
+0.01(+0.76%)
Jan 11, 2012
1.290
1.340
1.260
1.310
209,804
+0.03(+2.34%)
Jan 10, 2012
1.210
1.320
1.200
1.280
462,526
+0.09(+7.56%)
Jan 09, 2012
1.150
1.250
1.150
1.190
284,579
+0.04(+3.48%)
Jan 06, 2012
1.110
1.180
1.110
1.150
119,521
+0.05(+4.55%)
Jan 05, 2012
1.090
1.100
1.070
1.100
105,398
+0.01(+0.92%)
Jan 04, 2012
1.120
1.120
1.080
1.090
58,436
+0.01(+0.93%)
Dec 30, 2011
1.110
1.139
1.070
1.080
138,184
-0.04(-3.57%)
Dec 29, 2011
1.090
1.150
1.090
1.120
116,998
+0.02(+1.82%)
Dec 28, 2011
1.150
1.150
1.050
1.100
265,679
-0.05(-4.35%)
Dec 27, 2011
1.230
1.230
1.150
1.150
215,837
-0.09(-7.26%)
Dec 23, 2011
1.330
1.340
1.220
1.240
114,535
-0.02(-1.59%)
Dec 21, 2011
1.320
1.320
1.250
1.260
139,407
-0.06(-4.55%)
Dec 20, 2011
1.130
1.320
1.120
1.320
761,888
+0.21(+18.92%)
Dec 19, 2011
1.050
1.140
1.050
1.110
271,568
+0.06(+5.71%)
Dec 16, 2011
1.030
1.070
1.010
1.050
145,841
+0.01(+0.96%)
Dec 15, 2011
1.010
1.040
0.9900
1.040
187,755
+0.03(+2.97%)
Dec 14, 2011
1.000
1.020
0.9800
1.010
389,032
+0.00(+0.00%)
Dec 13, 2011
1.050
1.060
1.000
1.010
101,334
-0.02(-1.94%)
Dec 12, 2011
1.030
1.050
1.020
1.030
47,811
-0.02(-1.90%)
Dec 09, 2011
1.010
1.070
1.010
1.050
123,489
+0.04(+3.96%)
Dec 08, 2011
1.000
1.079
1.000
1.010
50,529
-0.04(-3.81%)
Dec 07, 2011
1.050
1.110
1.030
1.050
98,585
+0.01(+0.96%)
Dec 06, 2011
1.020
1.070
1.020
1.040
87,346
+0.03(+2.97%)
Dec 05, 2011
1.000
1.050
0.9600
1.010
77,682
+0.03(+3.06%)
Dec 02, 2011
0.9400
0.9900
0.9400
0.9800
162,076
+0.03(+3.16%)
Dec 01, 2011
0.9800
1.000
0.9300
0.9500
108,536
-0.03(-3.06%)
Nov 30, 2011
0.9900
1.030
0.9700
0.9800
184,219
+0.01(+1.03%)
Nov 29, 2011
0.9700
0.9800
0.9700
0.9700
53,962
+0.00(+0.00%)
Nov 28, 2011
1.010
1.029
0.9610
0.9700
93,959
-0.02(-2.02%)
Nov 25, 2011
0.9999
1.010
0.9900
0.9900
43,831
-0.01(-1.00%)
Nov 23, 2011
1.030
1.030
1.000
1.000
120,248
-0.02(-1.96%)
Nov 22, 2011
1.040
1.040
1.010
1.020
70,989
-0.02(-1.92%)
Nov 21, 2011
1.030
1.040
1.000
1.040
146,337
-0.02(-1.89%)
Nov 18, 2011
1.050
1.080
1.020
1.060
59,847
+0.03(+2.91%)
Nov 17, 2011
1.080
1.100
1.010
1.030
226,897
-0.04(-3.74%)
Nov 16, 2011
1.070
1.100
1.070
1.070
76,314
+0.01(+0.94%)
Nov 15, 2011
1.110
1.110
1.050
1.060
183,578
-0.04(-3.64%)
Nov 14, 2011
1.120
1.120
1.080
1.100
64,016
-0.01(-0.90%)
Nov 11, 2011
1.180
1.180
1.110
1.110
73,401
-0.02(-1.77%)
Nov 10, 2011
1.200
1.200
1.110
1.130
193,419
-0.07(-5.83%)
Nov 09, 2011
1.180
1.220
1.150
1.200
159,764
+0.01(+0.84%)
Nov 08, 2011
1.200
1.230
1.180
1.190
140,828
+0.00(+0.00%)
Nov 07, 2011
1.180
1.290
1.179
1.190
488,104
+0.03(+2.59%)
Nov 04, 2011
1.150
1.180
1.150
1.160
86,700
+0.01(+0.87%)
Nov 03, 2011
1.180
1.180
1.150
1.150
49,000
-0.03(-2.54%)
Nov 02, 2011
1.200
1.200
1.150
1.180
44,938
+0.01(+0.85%)
Nov 01, 2011
1.190
1.220
1.090
1.170
164,871
-0.06(-4.88%)
Oct 31, 2011
1.190
1.240
1.120
1.230
223,276
+0.04(+3.36%)
Oct 28, 2011
1.180
1.200
1.170
1.190
131,214
-0.01(-0.83%)
Oct 27, 2011
1.130
1.200
1.120
1.200
377,096
+0.09(+8.11%)
Oct 26, 2011
1.130
1.140
1.100
1.110
179,150
-0.02(-1.77%)
Oct 25, 2011
1.140
1.170
1.130
1.130
145,438
-0.02(-1.74%)
Oct 24, 2011
1.140
1.170
1.120
1.150
330,907
+0.02(+1.77%)
Oct 21, 2011
1.130
1.150
1.120
1.130
138,488
+0.00(+0.00%)
Oct 20, 2011
1.110
1.145
1.100
1.130
63,762
+0.01(+0.89%)
Oct 19, 2011
1.080
1.140
1.080
1.120
110,954
+0.03(+2.75%)
Oct 18, 2011
1.080
1.100
1.060
1.090
102,662
+0.00(+0.00%)
Oct 17, 2011
1.140
1.180
1.080
1.090
164,256
-0.05(-4.39%)
Oct 14, 2011
1.100
1.140
1.080
1.140
219,114
+0.04(+3.64%)
Oct 13, 2011
1.050
1.100
1.050
1.100
179,715
+0.05(+4.76%)
Oct 12, 2011
1.000
1.060
0.9903
1.050
1,027,788
+0.05(+5.00%)
Oct 11, 2011
0.9800
1.010
0.9800
1.000
975,859
+0.00(+0.00%)
Oct 10, 2011
0.9800
1.010
0.9800
1.000
240,279
+0.01(+1.01%)
Oct 07, 2011
1.020
1.020
0.9700
0.9900
542,363
-0.03(-2.94%)
Oct 06, 2011
1.100
1.100
1.000
1.020
1,176,584
-0.01(-0.97%)
Oct 05, 2011
1.000
1.070
0.9900
1.030
143,524
+0.04(+4.03%)
Oct 04, 2011
0.9000
1.000
0.9000
0.9901
282,453
+0.07(+7.62%)
Oct 03, 2011
1.070
1.080
0.9100
0.9200
390,050
-0.16(-14.81%)
Sep 30, 2011
1.130
1.160
0.9850
1.080
331,525
-0.06(-5.26%)
Sep 29, 2011
1.230
1.230
1.130
1.140
242,989
-0.06(-5.00%)
Sep 28, 2011
1.250
1.271
1.200
1.200
113,582
-0.04(-3.23%)
Sep 27, 2011
1.250
1.420
1.240
1.240
425,990
+0.04(+3.33%)
Sep 26, 2011
1.210
1.250
1.200
1.200
256,696
+0.01(+0.84%)
Sep 23, 2011
1.190
1.260
1.190
1.190
326,288
-0.01(-0.83%)
Sep 22, 2011
1.190
1.250
1.150
1.200
270,739
-0.05(-4.00%)
Sep 21, 2011
1.200
1.290
1.200
1.250
279,718
+0.07(+5.93%)
Sep 20, 2011
1.330
1.380
1.180
1.180
482,962
-0.12(-9.23%)
Sep 19, 2011
1.420
1.420
1.290
1.300
328,187
-0.08(-5.80%)
Sep 16, 2011
1.330
1.380
1.300
1.380
263,076
+0.06(+4.55%)
Sep 15, 2011
1.350
1.410
1.310
1.320
150,994
-0.01(-0.75%)
Sep 14, 2011
1.340
1.430
1.310
1.330
150,018
-0.02(-1.48%)
Sep 13, 2011
1.430
1.430
1.330
1.350
190,165
-0.08(-5.59%)
Sep 12, 2011
1.400
1.460
1.280
1.430
515,367
+0.14(+10.85%)
Sep 09, 2011
1.310
1.330
1.290
1.290
191,796
-0.01(-0.77%)
Sep 08, 2011
1.310
1.400
1.290
1.300
362,177
-0.01(-0.76%)
Sep 07, 2011
1.340
1.340
1.310
1.310
52,919
+0.01(+0.77%)
Sep 06, 2011
1.260
1.370
1.260
1.300
197,163
+0.00(+0.00%)
Sep 02, 2011
1.340
1.340
1.270
1.300
95,306
-0.06(-4.41%)
Sep 01, 2011
1.390
1.409
1.340
1.360
122,864
+0.00(+0.00%)
Aug 31, 2011
1.410
1.430
1.360
1.360
198,400
-0.04(-2.86%)
Aug 30, 2011
1.430
1.430
1.340
1.400
185,715
+0.00(+0.00%)
Aug 29, 2011
1.290
1.430
1.273
1.400
285,219
+0.14(+11.11%)
Aug 26, 2011
1.250
1.280
1.250
1.260
177,963
-0.01(-0.79%)
Aug 25, 2011
1.280
1.290
1.220
1.270
105,870
+0.02(+1.60%)
Aug 24, 2011
1.270
1.330
1.220
1.250
533,701
+0.00(+0.00%)
Aug 23, 2011
1.260
1.330
1.250
1.250
398,380
-0.01(-0.79%)
Aug 22, 2011
1.380
1.400
1.260
1.260
392,792
-0.08(-5.97%)
Aug 19, 2011
1.380
1.400
1.320
1.340
367,627
-0.07(-4.96%)
Aug 18, 2011
1.490
1.490
1.380
1.410
499,862
-0.10(-6.62%)
Aug 17, 2011
1.500
1.520
1.480
1.510
133,929
+0.01(+0.67%)
Aug 16, 2011
1.450
1.500
1.430
1.500
124,128
+0.03(+2.04%)
Aug 15, 2011
1.420
1.490
1.400
1.470
135,583
+0.06(+4.26%)
Aug 12, 2011
1.370
1.420
1.350
1.410
152,737
+0.05(+3.68%)
Aug 11, 2011
1.340
1.370
1.190
1.360
459,570
+0.01(+0.74%)
Aug 10, 2011
1.400
1.450
1.330
1.350
256,115
-0.05(-3.57%)
Aug 09, 2011
1.427
1.540
1.320
1.400
941,708
+0.09(+6.87%)
Aug 08, 2011
1.120
1.560
1.110
1.310
943,404
-0.03(-2.24%)
Aug 05, 2011
1.520
1.540
1.200
1.340
492,864
-0.16(-10.37%)
Aug 04, 2011
1.600
1.610
1.440
1.495
395,545
-0.10(-6.56%)
Aug 03, 2011
1.570
1.620
1.540
1.600
131,443
+0.04(+2.56%)
Aug 02, 2011
1.630
1.660
1.550
1.560
170,172
-0.08(-4.88%)
Aug 01, 2011
1.650
1.690
1.630
1.640
75,358
+0.01(+0.61%)
Jul 29, 2011
1.630
1.640
1.560
1.630
206,145
+0.01(+0.62%)
Jul 28, 2011
1.560
1.690
1.550
1.620
325,552
+0.05(+3.18%)
Jul 27, 2011
1.660
1.690
1.570
1.570
347,350
-0.10(-5.99%)
Jul 26, 2011
1.670
1.730
1.660
1.670
144,711
+0.00(+0.00%)
Jul 25, 2011
1.660
1.770
1.660
1.670
199,224
+0.00(+0.00%)
Jul 22, 2011
1.670
1.700
1.650
1.670
127,375
-0.01(-0.60%)
Jul 21, 2011
1.690
1.690
1.640
1.680
129,832
+0.02(+1.20%)
Jul 20, 2011
1.680
1.697
1.660
1.660
66,880
+0.02(+1.22%)
Jul 19, 2011
1.700
1.700
1.620
1.640
157,316
-0.03(-1.80%)
Jul 18, 2011
1.680
1.720
1.670
1.670
91,992
-0.03(-1.76%)
Jul 15, 2011
1.710
1.732
1.660
1.700
119,629
+0.00(+0.00%)
Jul 14, 2011
1.710
1.750
1.680
1.700
140,269
-0.01(-0.58%)
Jul 13, 2011
1.690
1.780
1.690
1.710
184,464
+0.03(+1.79%)
Jul 12, 2011
1.650
1.700
1.640
1.680
152,611
-0.02(-1.18%)
Jul 11, 2011
1.810
1.840
1.660
1.700
250,875
-0.13(-7.10%)
Jul 08, 2011
1.860
1.870
1.790
1.830
169,758
-0.03(-1.61%)
Jul 07, 2011
1.810
1.900
1.760
1.860
210,884
+0.07(+3.91%)
Jul 06, 2011
1.860
1.900
1.760
1.790
211,759
-0.04(-2.19%)
Jul 05, 2011
1.700
1.830
1.700
1.830
309,778
+0.12(+7.02%)
Jul 01, 2011
1.650
1.750
1.650
1.710
214,067
+0.08(+4.91%)
Jun 30, 2011
1.630
1.704
1.610
1.630
231,802
+0.01(+0.62%)
Jun 29, 2011
1.650
1.690
1.600
1.620
277,229
+0.02(+1.25%)
Jun 28, 2011
1.570
1.610
1.550
1.600
218,627
+0.03(+1.91%)
Jun 27, 2011
1.600
1.611
1.540
1.570
251,418
-0.05(-3.09%)
Jun 24, 2011
1.600
1.620
1.550
1.620
168,440
+0.01(+0.62%)
Jun 23, 2011
1.570
1.620
1.560
1.610
89,308
+0.01(+0.63%)
Jun 22, 2011
1.600
1.680
1.600
1.600
253,131
+0.00(+0.00%)
Jun 21, 2011
1.630
1.690
1.600
1.600
202,898
-0.01(-0.62%)
Jun 20, 2011
1.630
1.640
1.480
1.610
298,930
+0.09(+5.92%)
Jun 17, 2011
1.640
1.660
1.510
1.520
455,486
-0.11(-6.75%)
Jun 16, 2011
1.700
1.770
1.600
1.630
264,576
-0.08(-4.68%)
Jun 15, 2011
1.750
1.870
1.710
1.710
219,557
-0.05(-2.84%)
Jun 14, 2011
1.750
1.790
1.700
1.760
173,181
+0.02(+1.15%)
Jun 13, 2011
1.770
1.800
1.700
1.740
294,277
-0.01(-0.57%)
Jun 10, 2011
1.640
1.780
1.610
1.750
654,261
+0.10(+6.06%)
Jun 09, 2011
1.660
1.690
1.650
1.650
277,386
-0.01(-0.60%)
Jun 08, 2011
1.650
1.690
1.600
1.660
387,193
+0.01(+0.61%)
Jun 07, 2011
1.740
1.740
1.590
1.650
570,631
-0.06(-3.51%)
Jun 06, 2011
1.860
1.880
1.670
1.710
907,671
-0.19(-10.00%)
Jun 03, 2011
1.910
2.000
1.870
1.900
358,047
+0.03(+1.60%)
May 24, 2011
1.870
1.920
1.790
1.870
482,613
-0.03(-1.58%)
May 23, 2011
2.020
2.020
1.760
1.900
712,771
-0.13(-6.40%)
May 20, 2011
2.020
2.070
2.020
2.030
268,544
+0.01(+0.50%)
May 19, 2011
2.050
2.120
1.970
2.020
646,506
-0.02(-0.98%)
May 18, 2011
2.030
2.060
2.000
2.040
563,100
-0.01(-0.49%)
May 17, 2011
2.170
2.224
1.950
2.050
1,392,298
-0.09(-4.21%)
May 16, 2011
2.240
2.240
2.080
2.140
862,779
-0.13(-5.73%)
May 13, 2011
2.380
2.380
2.260
2.270
348,842
-0.10(-4.22%)
May 12, 2011
2.300
2.380
2.250
2.370
378,086
+0.01(+0.42%)
May 11, 2011
2.300
2.380
2.220
2.360
571,650
-0.10(-4.07%)
May 10, 2011
2.500
2.540
2.360
2.460
783,807
+0.00(+0.00%)
May 09, 2011
2.420
2.520
2.380
2.460
820,797
+0.08(+3.36%)
May 06, 2011
2.300
2.450
2.260
2.380
855,219
+0.13(+5.78%)
May 05, 2011
2.250
2.540
2.180
2.250
1,489,262
-0.03(-1.32%)
May 04, 2011
2.640
2.660
2.230
2.280
2,339,022
-0.43(-15.87%)
May 03, 2011
2.810
2.840
2.700
2.710
628,060
-0.12(-4.24%)
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.