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
Sabra REIT
(NQ:
SBRA
)
14.33
-0.15 (-1.04%)
Official Closing Price
Updated: 4:15 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 (%)
May 31, 2012
5.959
6.063
5.859
5.992
492,593
+0.07(+1.20%)
May 30, 2012
6.063
6.133
5.921
5.921
319,330
-0.19(-3.07%)
May 29, 2012
5.984
6.163
5.963
6.109
468,780
+0.19(+3.17%)
May 25, 2012
5.755
5.950
5.709
5.921
377,599
+0.19(+3.27%)
May 24, 2012
5.709
5.784
5.613
5.734
883,512
+0.05(+0.81%)
May 23, 2012
5.655
5.716
5.571
5.688
720,798
-0.01(-0.22%)
May 22, 2012
5.721
5.742
5.646
5.700
545,578
-0.02(-0.36%)
May 21, 2012
5.721
5.780
5.705
5.721
839,267
+0.00(+0.00%)
May 18, 2012
5.780
5.875
5.675
5.721
542,418
-0.07(-1.22%)
May 17, 2012
5.992
6.075
5.775
5.792
1,073,560
-0.21(-3.54%)
May 16, 2012
6.021
6.167
6.005
6.005
536,236
-0.01(-0.21%)
May 15, 2012
6.134
6.159
6.005
6.017
568,043
-0.14(-2.23%)
May 14, 2012
6.146
6.230
6.113
6.155
376,843
-0.07(-1.14%)
May 11, 2012
6.288
6.351
6.180
6.226
574,222
-0.25(-3.92%)
May 10, 2012
6.496
6.501
6.376
6.480
533,711
+0.03(+0.45%)
May 09, 2012
6.492
6.634
6.426
6.451
1,043,080
-0.12(-1.84%)
May 08, 2012
6.667
6.696
6.351
6.571
1,118,897
-0.19(-2.77%)
May 07, 2012
6.705
6.763
6.680
6.759
354,770
+0.04(+0.62%)
May 04, 2012
6.788
6.809
6.676
6.717
469,908
-0.11(-1.65%)
May 03, 2012
6.888
6.926
6.809
6.830
378,696
-0.08(-1.09%)
May 02, 2012
6.826
6.913
6.763
6.905
466,846
+0.02(+0.36%)
May 01, 2012
7.001
7.071
6.876
6.880
692,115
-0.10(-1.37%)
Apr 30, 2012
7.005
7.058
6.921
6.976
482,826
-0.01(-0.12%)
Apr 27, 2012
7.038
7.038
6.905
6.984
488,813
-0.01(-0.18%)
Apr 26, 2012
6.971
7.071
6.946
6.996
679,512
+0.03(+0.48%)
Apr 25, 2012
6.942
7.021
6.867
6.963
532,329
+0.13(+1.83%)
Apr 24, 2012
6.667
6.838
6.609
6.838
487,470
+0.19(+2.82%)
Apr 23, 2012
6.655
6.738
6.567
6.651
516,255
-0.06(-0.93%)
Apr 20, 2012
6.780
6.855
6.692
6.713
585,420
+0.07(+1.07%)
Apr 19, 2012
6.713
6.771
6.584
6.642
723,584
-0.07(-0.99%)
Apr 18, 2012
6.738
6.792
6.705
6.709
485,473
-0.06(-0.92%)
Apr 17, 2012
6.592
6.867
6.592
6.771
475,156
+0.20(+3.11%)
Apr 16, 2012
6.551
6.609
6.526
6.567
385,667
+0.03(+0.51%)
Apr 13, 2012
6.667
6.667
6.530
6.534
500,544
-0.15(-2.31%)
Apr 12, 2012
6.542
6.709
6.493
6.688
428,895
+0.16(+2.49%)
Apr 11, 2012
6.509
6.626
6.463
6.526
691,347
+0.07(+1.03%)
Apr 10, 2012
6.634
6.659
6.451
6.459
447,263
-0.16(-2.45%)
Apr 09, 2012
6.746
6.755
6.609
6.621
466,217
-0.21(-3.11%)
Apr 05, 2012
6.826
6.909
6.788
6.834
326,486
+0.00(+0.00%)
Apr 04, 2012
6.888
6.930
6.830
6.834
300,386
-0.09(-1.32%)
Apr 03, 2012
7.005
7.051
6.901
6.926
279,922
-0.09(-1.31%)
Apr 02, 2012
6.851
7.067
6.838
7.017
521,566
+0.17(+2.43%)
Mar 30, 2012
6.880
6.884
6.776
6.851
436,135
+0.01(+0.12%)
Mar 29, 2012
6.742
6.871
6.667
6.842
356,248
+0.05(+0.67%)
Mar 28, 2012
6.788
6.871
6.713
6.796
328,482
+0.01(+0.12%)
Mar 27, 2012
6.796
6.896
6.788
6.788
382,783
-0.01(-0.18%)
Mar 26, 2012
6.751
6.846
6.671
6.801
392,051
+0.10(+1.49%)
Mar 23, 2012
6.655
6.701
6.559
6.701
599,492
+0.05(+0.75%)
Mar 22, 2012
6.576
6.655
6.517
6.651
549,265
+0.00(+0.06%)
Mar 21, 2012
6.676
6.705
6.355
6.646
1,024,121
-0.20(-2.92%)
Mar 20, 2012
6.880
6.955
6.813
6.846
603,039
-0.06(-0.84%)
Mar 19, 2012
7.059
7.079
6.884
6.905
729,351
-0.12(-1.66%)
Mar 16, 2012
6.771
7.042
6.709
7.021
2,587,114
+0.25(+3.76%)
Mar 15, 2012
6.638
6.780
6.614
6.767
539,627
+0.11(+1.63%)
Mar 14, 2012
6.651
6.721
6.621
6.659
442,788
-0.02(-0.25%)
Mar 13, 2012
6.688
6.792
6.621
6.676
713,488
-0.13(-1.90%)
Mar 12, 2012
6.709
6.846
6.663
6.805
937,519
+0.14(+2.13%)
Mar 09, 2012
6.551
6.701
6.513
6.663
563,776
+0.12(+1.85%)
Mar 08, 2012
6.559
6.576
6.451
6.542
464,047
+0.03(+0.51%)
Mar 07, 2012
6.417
6.626
6.376
6.509
1,418,512
+0.11(+1.76%)
Mar 06, 2012
6.413
6.496
6.355
6.396
664,050
-0.05(-0.71%)
Mar 05, 2012
6.292
6.446
6.246
6.442
713,968
+0.16(+2.59%)
Mar 02, 2012
6.192
6.342
6.192
6.280
757,704
+0.12(+1.96%)
Mar 01, 2012
6.184
6.284
6.034
6.159
765,909
+0.18(+3.07%)
Feb 29, 2012
6.025
6.155
5.921
5.975
639,855
-0.04(-0.69%)
Feb 28, 2012
6.005
6.067
5.930
6.017
580,707
+0.02(+0.35%)
Feb 27, 2012
5.988
6.042
5.871
5.996
468,127
-0.02(-0.28%)
Feb 24, 2012
6.075
6.184
6.000
6.013
329,234
-0.05(-0.82%)
Feb 23, 2012
5.959
6.105
5.959
6.063
489,514
+0.13(+2.25%)
Feb 22, 2012
5.975
6.000
5.855
5.930
341,775
-0.05(-0.84%)
Feb 21, 2012
6.075
6.096
5.904
5.980
448,007
-0.05(-0.90%)
Feb 17, 2012
6.017
6.046
5.992
6.034
360,570
+0.03(+0.56%)
Feb 16, 2012
6.000
6.154
5.975
6.000
530,515
-0.01(-0.21%)
Feb 15, 2012
6.042
6.138
6.000
6.013
416,591
+0.00(+0.07%)
Feb 14, 2012
6.017
6.071
5.963
6.009
352,540
-0.03(-0.48%)
Feb 13, 2012
6.025
6.067
5.950
6.038
334,878
+0.08(+1.40%)
Feb 10, 2012
5.984
6.025
5.955
5.955
217,057
-0.05(-0.90%)
Feb 09, 2012
6.155
6.159
6.005
6.009
416,870
-0.11(-1.77%)
Feb 08, 2012
6.138
6.171
6.013
6.117
375,367
+0.05(+0.89%)
Feb 07, 2012
6.017
6.096
5.976
6.063
381,055
+0.04(+0.69%)
Feb 06, 2012
6.021
6.088
5.980
6.021
336,858
+0.00(+0.00%)
Feb 03, 2012
6.046
6.046
5.950
6.021
459,389
+0.03(+0.56%)
Feb 02, 2012
6.000
6.000
5.921
5.988
330,076
+0.02(+0.35%)
Feb 01, 2012
5.955
5.988
5.784
5.967
951,145
+0.04(+0.70%)
Jan 31, 2012
6.025
6.042
5.875
5.925
354,691
-0.08(-1.32%)
Jan 30, 2012
6.000
6.025
5.892
6.005
551,981
-0.03(-0.55%)
Jan 27, 2012
5.859
6.042
5.788
6.038
1,227,195
+0.19(+3.21%)
Jan 26, 2012
5.834
5.913
5.650
5.850
922,708
+0.06(+1.01%)
Jan 25, 2012
5.859
5.913
5.767
5.792
621,213
-0.08(-1.42%)
Jan 24, 2012
5.913
5.980
5.838
5.875
1,777,451
-0.05(-0.84%)
Jan 23, 2012
5.871
5.963
5.834
5.925
691,731
+0.07(+1.14%)
Jan 20, 2012
5.825
6.044
5.700
5.859
754,923
+0.00(+0.07%)
Jan 19, 2012
5.775
5.871
5.756
5.855
618,209
+0.11(+1.96%)
Jan 18, 2012
5.642
5.746
5.571
5.742
781,623
+0.12(+2.15%)
Jan 17, 2012
5.625
5.646
5.555
5.621
617,318
+0.06(+1.12%)
Jan 13, 2012
5.467
5.571
5.459
5.559
567,354
+0.04(+0.68%)
Jan 12, 2012
5.567
5.569
5.475
5.521
462,207
+0.01(+0.15%)
Jan 11, 2012
5.375
5.567
5.375
5.513
1,018,201
+0.15(+2.72%)
Jan 10, 2012
5.559
5.559
5.342
5.367
707,390
-0.05(-0.92%)
Jan 09, 2012
5.325
5.446
5.246
5.417
928,496
+0.11(+2.12%)
Jan 06, 2012
5.255
5.430
5.209
5.305
729,060
+0.05(+1.03%)
Jan 05, 2012
5.071
5.338
5.071
5.250
1,574,567
+0.23(+4.56%)
Jan 04, 2012
5.063
5.075
4.963
5.021
364,568
-0.02(-0.33%)
Dec 30, 2011
5.000
5.078
4.980
5.038
436,656
+0.03(+0.50%)
Dec 29, 2011
5.000
5.075
4.988
5.013
406,085
+0.05(+0.92%)
Dec 28, 2011
5.096
5.096
4.950
4.967
497,762
-0.13(-2.45%)
Dec 27, 2011
4.967
5.113
4.910
5.092
451,813
+0.13(+2.52%)
Dec 23, 2011
4.900
4.992
4.867
4.967
368,029
+0.14(+2.94%)
Dec 21, 2011
4.709
4.852
4.655
4.825
885,103
+0.10(+2.12%)
Dec 20, 2011
4.638
4.771
4.617
4.725
814,911
+0.15(+3.37%)
Dec 19, 2011
4.584
4.630
4.555
4.571
685,537
+0.01(+0.27%)
Dec 16, 2011
4.575
4.600
4.542
4.559
1,344,130
+0.02(+0.37%)
Dec 15, 2011
4.530
4.567
4.442
4.542
1,003,339
+0.07(+1.49%)
Dec 14, 2011
4.425
4.517
4.418
4.475
1,281,311
+0.03(+0.75%)
Dec 13, 2011
4.550
4.615
4.409
4.442
306,781
-0.09(-2.02%)
Dec 12, 2011
4.505
4.617
4.475
4.534
917,109
-0.02(-0.46%)
Dec 09, 2011
4.534
4.605
4.455
4.555
594,693
+0.04(+0.92%)
Dec 08, 2011
4.617
4.648
4.500
4.513
438,816
-0.14(-3.04%)
Dec 07, 2011
4.455
4.667
4.371
4.655
879,427
+0.19(+4.20%)
Dec 06, 2011
4.500
4.509
4.438
4.467
562,190
-0.01(-0.28%)
Dec 05, 2011
4.363
4.488
4.325
4.480
984,428
+0.18(+4.27%)
Dec 02, 2011
4.334
4.352
4.246
4.296
583,567
+0.01(+0.29%)
Dec 01, 2011
4.413
4.436
4.280
4.284
569,737
-0.13(-3.02%)
Nov 30, 2011
4.325
4.446
4.288
4.417
1,429,422
+0.22(+5.16%)
Nov 29, 2011
4.150
4.242
4.121
4.200
497,712
+0.05(+1.20%)
Nov 28, 2011
4.275
4.342
4.117
4.150
718,880
-0.01(-0.20%)
Nov 25, 2011
4.134
4.225
4.034
4.159
204,144
+0.02(+0.60%)
Nov 23, 2011
4.171
4.213
4.119
4.134
592,252
-0.05(-1.10%)
Nov 22, 2011
4.225
4.305
4.154
4.180
626,445
-0.03(-0.79%)
Nov 21, 2011
4.234
4.255
4.142
4.213
458,326
-0.07(-1.65%)
Nov 18, 2011
4.267
4.321
4.200
4.284
667,923
+0.02(+0.49%)
Nov 17, 2011
4.267
4.346
4.225
4.263
647,069
+0.00(+0.00%)
Nov 16, 2011
4.380
4.380
4.213
4.263
995,530
-0.16(-3.58%)
Nov 15, 2011
4.342
4.438
4.317
4.421
932,756
+0.07(+1.53%)
Nov 14, 2011
4.455
4.455
4.288
4.355
863,476
-0.15(-3.33%)
Nov 11, 2011
4.425
4.550
4.338
4.505
1,090,147
+0.13(+2.95%)
Nov 10, 2011
4.430
4.588
4.325
4.375
1,974,319
-0.14(-3.14%)
Nov 09, 2011
4.588
4.705
4.513
4.517
1,154,126
-0.13(-2.87%)
Nov 08, 2011
4.621
4.746
4.571
4.650
1,252,251
+0.07(+1.45%)
Nov 07, 2011
4.600
4.642
4.475
4.584
891,136
-0.02(-0.36%)
Nov 04, 2011
4.630
4.688
4.550
4.600
1,130,742
-0.05(-1.16%)
Nov 03, 2011
4.425
4.675
4.371
4.655
1,388,652
+0.38(+8.76%)
Nov 02, 2011
4.242
4.309
4.154
4.280
899,367
+0.11(+2.60%)
Nov 01, 2011
4.175
4.332
4.125
4.171
780,481
-0.11(-2.53%)
Oct 31, 2011
4.250
4.350
4.238
4.280
599,939
-0.01(-0.29%)
Oct 28, 2011
4.296
4.384
4.267
4.292
977,615
-0.02(-0.39%)
Oct 27, 2011
4.146
4.334
4.046
4.309
1,193,703
+0.27(+6.71%)
Oct 26, 2011
4.046
4.104
3.996
4.038
575,516
+0.03(+0.83%)
Oct 25, 2011
4.042
4.113
3.975
4.004
522,809
-0.07(-1.74%)
Oct 24, 2011
3.925
4.104
3.917
4.075
1,353,658
-0.03(-0.71%)
Oct 21, 2011
4.042
4.125
3.965
4.104
716,853
+0.08(+1.97%)
Oct 20, 2011
4.088
4.113
3.921
4.025
565,338
-0.02(-0.62%)
Oct 19, 2011
4.121
4.142
3.959
4.050
753,212
-0.08(-1.92%)
Oct 18, 2011
3.959
4.184
3.892
4.130
1,117,147
+0.19(+4.87%)
Oct 17, 2011
3.979
4.013
3.921
3.938
691,369
-0.10(-2.48%)
Oct 14, 2011
4.000
4.075
3.967
4.038
1,008,484
+0.06(+1.47%)
Oct 13, 2011
4.050
4.104
3.942
3.979
1,087,814
-0.07(-1.65%)
Oct 12, 2011
4.021
4.096
3.984
4.046
1,310,288
+0.06(+1.57%)
Oct 11, 2011
3.854
4.029
3.854
3.984
878,235
+0.11(+2.80%)
Oct 10, 2011
3.838
3.992
3.829
3.875
1,204,114
+0.17(+4.49%)
Oct 07, 2011
3.796
3.796
3.646
3.709
1,031,527
-0.08(-2.20%)
Oct 06, 2011
3.800
3.825
3.667
3.792
1,244,466
+0.13(+3.64%)
Oct 05, 2011
3.542
3.740
3.500
3.659
2,122,642
+0.05(+1.50%)
Oct 04, 2011
3.642
3.854
3.275
3.604
3,016,463
-0.04(-1.03%)
Oct 03, 2011
3.954
4.000
3.642
3.642
1,217,128
-0.33(-8.39%)
Sep 30, 2011
4.146
4.150
3.917
3.975
3,033,406
-0.21(-4.98%)
Sep 29, 2011
4.217
4.280
4.125
4.184
549,737
+0.02(+0.40%)
Sep 28, 2011
4.267
4.384
4.138
4.167
977,661
-0.11(-2.53%)
Sep 27, 2011
4.338
4.407
4.221
4.275
745,847
-0.00(-0.10%)
Sep 26, 2011
4.309
4.346
4.192
4.280
375,159
-0.00(-0.10%)
Sep 23, 2011
4.196
4.317
4.180
4.284
549,068
+0.10(+2.29%)
Sep 22, 2011
4.380
4.463
4.142
4.188
987,896
-0.25(-5.63%)
Sep 21, 2011
4.596
4.630
4.413
4.438
868,892
-0.15(-3.18%)
Sep 20, 2011
4.680
4.780
4.575
4.584
367,354
-0.09(-1.87%)
Sep 19, 2011
4.671
4.775
4.567
4.671
341,266
-0.08(-1.75%)
Sep 16, 2011
4.738
4.788
4.630
4.755
893,265
+0.04(+0.88%)
Sep 15, 2011
4.688
4.717
4.596
4.713
521,900
+0.04(+0.80%)
Sep 14, 2011
4.709
4.759
4.575
4.675
526,150
-0.01(-0.18%)
Sep 13, 2011
4.609
4.709
4.546
4.684
434,215
+0.11(+2.37%)
Sep 12, 2011
4.534
4.642
4.534
4.575
389,584
-0.00(-0.09%)
Sep 09, 2011
4.709
4.784
4.534
4.580
510,649
-0.16(-3.34%)
Sep 08, 2011
4.871
4.921
4.668
4.738
395,869
-0.12(-2.49%)
Sep 07, 2011
4.742
4.867
4.566
4.859
795,672
+0.15(+3.28%)
Sep 06, 2011
4.646
4.730
4.550
4.705
632,643
-0.05(-0.96%)
Sep 02, 2011
4.717
4.805
4.654
4.750
607,690
-0.04(-0.87%)
Sep 01, 2011
4.838
4.925
4.750
4.792
837,879
-0.08(-1.58%)
Aug 31, 2011
4.821
4.909
4.700
4.869
3,817,945
+0.05(+1.08%)
Aug 30, 2011
4.905
4.909
4.755
4.817
699,476
-0.10(-1.95%)
Aug 29, 2011
4.705
4.921
4.646
4.913
639,113
+0.25(+5.46%)
Aug 26, 2011
4.567
4.684
4.442
4.659
439,073
+0.06(+1.36%)
Aug 25, 2011
4.688
4.688
4.434
4.596
584,333
-0.07(-1.43%)
Aug 24, 2011
4.634
4.705
4.480
4.663
450,251
+0.05(+1.18%)
Aug 23, 2011
4.459
4.617
4.405
4.609
583,507
+0.17(+3.75%)
Aug 22, 2011
4.521
4.567
4.375
4.442
577,457
+0.00(+0.09%)
Aug 19, 2011
4.505
4.611
4.392
4.438
874,229
-0.12(-2.56%)
Aug 18, 2011
4.725
4.738
4.521
4.555
1,247,037
-0.27(-5.53%)
Aug 17, 2011
4.796
4.880
4.709
4.821
810,085
+0.03(+0.52%)
Aug 16, 2011
4.871
4.934
4.725
4.796
969,619
-0.09(-1.79%)
Aug 15, 2011
4.938
5.038
4.771
4.884
883,214
+0.02(+0.43%)
Aug 12, 2011
4.680
5.038
4.588
4.863
2,699,183
+0.22(+4.76%)
Aug 11, 2011
4.600
5.038
4.455
4.642
1,418,052
-0.13(-2.62%)
Aug 10, 2011
4.517
4.930
4.480
4.767
2,631,974
+0.22(+4.76%)
Aug 09, 2011
4.367
4.746
4.196
4.550
1,744,370
+0.21(+4.90%)
Aug 08, 2011
4.659
4.789
4.296
4.338
1,941,010
-0.40(-8.36%)
Aug 05, 2011
4.963
5.088
4.646
4.734
1,156,389
-0.20(-4.05%)
Aug 04, 2011
5.071
5.142
4.921
4.934
2,235,159
-0.15(-3.03%)
Aug 03, 2011
4.750
5.134
4.750
5.088
2,231,708
+0.34(+7.11%)
Aug 02, 2011
4.721
4.946
4.617
4.750
5,424,711
+0.14(+3.07%)
Aug 01, 2011
5.213
5.330
4.080
4.609
10,465,104
-1.40(-23.25%)
Jul 29, 2011
5.850
6.050
5.850
6.005
1,289,415
+0.02(+0.35%)
Jul 28, 2011
6.267
6.342
5.946
5.984
2,944,815
-0.29(-4.58%)
Jul 27, 2011
6.371
6.596
6.196
6.271
15,816,244
+0.00(+0.07%)
Jul 26, 2011
6.088
6.301
6.082
6.267
1,312,283
+0.12(+1.97%)
Jul 25, 2011
6.396
6.396
6.113
6.146
738,328
-0.29(-4.53%)
Jul 22, 2011
6.471
6.517
6.396
6.438
193,685
-0.03(-0.52%)
Jul 21, 2011
6.388
6.492
6.380
6.471
325,008
+0.10(+1.50%)
Jul 20, 2011
6.480
6.595
6.317
6.376
479,545
-0.24(-3.59%)
Jul 19, 2011
6.613
6.667
6.463
6.613
372,202
+0.05(+0.70%)
Jul 18, 2011
6.588
6.692
6.505
6.567
225,768
-0.03(-0.44%)
Jul 15, 2011
6.617
6.671
6.530
6.596
309,596
-0.02(-0.31%)
Jul 14, 2011
6.713
6.854
6.559
6.617
236,032
-0.06(-0.94%)
Jul 13, 2011
6.776
6.882
6.596
6.680
393,208
-0.07(-0.99%)
Jul 12, 2011
6.871
6.951
6.746
6.746
221,895
-0.13(-1.82%)
Jul 11, 2011
7.021
7.055
6.817
6.871
1,163,127
-0.11(-1.55%)
Jul 08, 2011
7.063
7.126
6.938
6.980
599,161
-0.13(-1.76%)
Jul 07, 2011
7.151
7.151
7.042
7.105
326,135
+0.00(+0.00%)
Jul 06, 2011
7.084
7.188
7.038
7.105
425,773
+0.00(+0.00%)
Jul 05, 2011
7.030
7.117
6.884
7.105
672,233
+0.08(+1.19%)
Jul 01, 2011
6.946
7.042
6.876
7.021
545,852
+0.06(+0.84%)
Jun 30, 2011
6.896
7.013
6.867
6.963
291,713
+0.09(+1.28%)
Jun 29, 2011
6.855
6.880
6.717
6.875
174,890
+0.04(+0.55%)
Jun 28, 2011
6.746
6.838
6.701
6.838
308,446
+0.06(+0.92%)
Jun 27, 2011
6.713
6.821
6.680
6.776
193,885
+0.06(+0.93%)
Jun 24, 2011
6.867
6.867
6.676
6.713
1,283,984
-0.13(-1.89%)
Jun 23, 2011
6.788
6.980
6.742
6.842
545,720
-0.01(-0.18%)
Jun 22, 2011
6.959
7.021
6.842
6.855
340,745
-0.12(-1.76%)
Jun 21, 2011
7.030
7.034
6.971
6.978
310,681
-0.00(-0.03%)
Jun 20, 2011
6.992
7.059
6.959
6.980
163,093
-0.02(-0.30%)
Jun 17, 2011
6.971
7.080
6.859
7.001
448,897
+0.07(+0.96%)
Jun 16, 2011
7.017
7.230
6.876
6.934
456,692
+0.14(+2.02%)
Jun 15, 2011
6.905
6.951
6.788
6.796
491,300
-0.16(-2.28%)
Jun 14, 2011
6.738
7.026
6.709
6.955
449,449
+0.27(+3.99%)
Jun 13, 2011
6.626
6.734
6.626
6.688
220,160
+0.07(+1.01%)
Jun 10, 2011
6.626
6.746
6.605
6.621
299,061
-0.03(-0.44%)
Jun 09, 2011
6.696
6.767
6.626
6.651
259,790
-0.05(-0.68%)
Jun 08, 2011
6.751
6.901
6.696
6.696
434,458
-0.09(-1.29%)
Jun 07, 2011
6.784
6.876
6.713
6.784
214,175
+0.02(+0.37%)
Jun 06, 2011
6.871
6.988
6.734
6.759
263,011
-0.08(-1.10%)
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.