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
Tal Education Group ADR
(NY:
TAL
)
12.93
-0.11 (-0.84%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2012
1.494
1.494
1.467
1.494
76,726
+0.00(+0.22%)
Oct 26, 2012
1.491
1.491
1.491
1.491
934,981
+0.00(+0.00%)
Oct 25, 2012
1.474
1.504
1.474
1.491
1,648,205
+0.02(+1.35%)
Oct 24, 2012
1.457
1.511
1.457
1.471
1,113,862
-0.00(-0.23%)
Oct 23, 2012
1.439
1.527
1.428
1.474
3,872,303
+0.02(+1.37%)
Oct 19, 2012
1.399
1.506
1.386
1.454
370,757
+0.04(+3.06%)
Oct 18, 2012
1.494
1.494
1.386
1.411
179,218
-0.09(-5.76%)
Oct 17, 2012
1.494
1.511
1.487
1.497
295,344
+0.01(+0.78%)
Oct 16, 2012
1.469
1.511
1.461
1.486
368,347
+0.01(+0.45%)
Oct 15, 2012
1.446
1.509
1.436
1.479
197,490
+0.06(+4.09%)
Oct 12, 2012
1.447
1.447
1.413
1.421
90,094
-0.01(-0.58%)
Oct 11, 2012
1.436
1.447
1.418
1.429
70,912
-0.02(-1.15%)
Oct 10, 2012
1.386
1.446
1.386
1.446
415,632
+0.06(+4.44%)
Oct 09, 2012
1.391
1.411
1.381
1.384
330,749
+0.00(+0.24%)
Oct 08, 2012
1.383
1.398
1.378
1.381
132,535
-0.01(-0.95%)
Oct 05, 2012
1.378
1.404
1.378
1.394
134,987
+0.02(+1.20%)
Oct 04, 2012
1.361
1.386
1.361
1.378
141,940
+0.00(+0.24%)
Oct 03, 2012
1.373
1.393
1.359
1.374
180,411
+0.00(+0.24%)
Oct 02, 2012
1.359
1.386
1.355
1.371
220,539
-0.02(-1.31%)
Oct 01, 2012
1.358
1.406
1.358
1.389
321,038
+0.01(+0.84%)
Sep 28, 2012
1.328
1.388
1.328
1.378
235,992
+0.02(+1.34%)
Sep 27, 2012
1.295
1.379
1.295
1.359
344,286
+0.05(+3.80%)
Sep 26, 2012
1.291
1.318
1.291
1.310
114,366
+0.01(+0.64%)
Sep 25, 2012
1.325
1.325
1.290
1.301
146,873
-0.01(-1.01%)
Sep 24, 2012
1.315
1.326
1.291
1.315
330,779
-0.01(-1.00%)
Sep 21, 2012
1.340
1.345
1.315
1.328
182,977
-0.01(-0.62%)
Sep 20, 2012
1.361
1.368
1.336
1.336
72,744
-0.02(-1.23%)
Sep 19, 2012
1.361
1.371
1.336
1.353
411,054
-0.01(-0.73%)
Sep 18, 2012
1.394
1.394
1.363
1.363
34,001
-0.04(-2.84%)
Sep 17, 2012
1.423
1.428
1.403
1.403
331,038
-0.01(-0.59%)
Sep 14, 2012
1.394
1.426
1.383
1.411
402,662
+0.01(+0.83%)
Sep 13, 2012
1.394
1.436
1.383
1.399
213,738
+0.00(+0.36%)
Sep 12, 2012
1.368
1.426
1.368
1.394
293,350
+0.01(+0.96%)
Sep 11, 2012
1.330
1.411
1.330
1.381
1,086,264
+0.05(+3.74%)
Sep 10, 2012
1.262
1.343
1.252
1.331
636,281
+0.06(+5.11%)
Sep 07, 2012
1.232
1.268
1.232
1.267
554,060
+0.02(+1.73%)
Sep 06, 2012
1.237
1.260
1.233
1.245
247,071
+0.01(+0.67%)
Sep 05, 2012
1.212
1.258
1.210
1.237
204,503
+0.01(+0.68%)
Sep 04, 2012
1.238
1.245
1.213
1.228
211,943
-0.02(-1.33%)
Aug 31, 2012
1.245
1.250
1.220
1.245
187,020
-0.02(-1.32%)
Aug 30, 2012
1.212
1.285
1.212
1.262
1,499,271
+0.05(+4.11%)
Aug 29, 2012
1.378
1.378
1.157
1.212
2,563,004
-0.19(-13.40%)
Aug 27, 2012
1.447
1.447
1.383
1.399
365,654
-0.06(-4.10%)
Aug 24, 2012
1.467
1.500
1.447
1.459
197,538
-0.03(-2.12%)
Aug 23, 2012
1.414
1.491
1.409
1.491
282,964
+0.07(+4.91%)
Aug 22, 2012
1.451
1.454
1.413
1.421
544,415
-0.03(-1.95%)
Aug 21, 2012
1.477
1.477
1.428
1.449
270,349
-0.04(-2.46%)
Aug 20, 2012
1.484
1.519
1.481
1.486
548,488
-0.01(-0.56%)
Aug 17, 2012
1.491
1.512
1.479
1.494
309,561
+0.00(+0.22%)
Aug 16, 2012
1.466
1.504
1.464
1.491
695,500
+0.02(+1.47%)
Aug 15, 2012
1.446
1.498
1.446
1.469
324,815
+0.00(+0.34%)
Aug 14, 2012
1.408
1.520
1.408
1.464
418,560
+0.06(+4.01%)
Aug 13, 2012
1.371
1.456
1.371
1.408
1,433,750
+0.03(+2.42%)
Aug 10, 2012
1.315
1.394
1.315
1.374
613,358
+0.06(+4.68%)
Aug 09, 2012
1.290
1.338
1.290
1.313
776,166
+0.01(+0.64%)
Aug 08, 2012
1.290
1.333
1.290
1.305
173,435
-0.00(-0.13%)
Aug 07, 2012
1.262
1.336
1.262
1.306
316,899
+0.04(+3.01%)
Aug 06, 2012
1.268
1.281
1.248
1.268
451,821
-0.01(-0.52%)
Aug 03, 2012
1.270
1.291
1.260
1.275
237,938
+0.00(+0.39%)
Aug 02, 2012
1.267
1.280
1.267
1.270
129,120
-0.00(-0.39%)
Aug 01, 2012
1.336
1.336
1.270
1.275
637,305
+0.00(+0.26%)
Jul 31, 2012
1.278
1.286
1.253
1.272
453,098
+0.00(+0.00%)
Jul 30, 2012
1.265
1.286
1.265
1.272
244,577
-0.00(-0.13%)
Jul 27, 2012
1.248
1.296
1.248
1.273
170,296
+0.02(+1.46%)
Jul 26, 2012
1.252
1.288
1.245
1.255
243,022
-0.01(-0.79%)
Jul 25, 2012
1.296
1.311
1.238
1.265
959,861
-0.05(-3.79%)
Jul 24, 2012
1.308
1.353
1.245
1.315
628,220
-0.01(-1.00%)
Jul 23, 2012
1.336
1.353
1.301
1.328
842,157
-0.01(-0.87%)
Jul 20, 2012
1.311
1.371
1.293
1.340
797,264
+0.08(+6.75%)
Jul 19, 2012
1.451
1.451
1.187
1.255
4,903,801
-0.21(-14.19%)
Jul 18, 2012
1.544
1.545
1.461
1.462
2,698,161
-0.06(-3.93%)
Jul 17, 2012
1.643
1.652
1.519
1.522
478,876
-0.15(-9.03%)
Jul 14, 2012
1.673
1.673
1.673
0
+0.00(+0.00%)
Jul 13, 2012
1.662
1.711
1.662
1.673
208,442
+0.02(+1.31%)
Jul 12, 2012
1.660
1.667
1.648
1.652
137,957
-0.02(-1.00%)
Jul 11, 2012
1.663
1.668
1.638
1.668
40,363
+0.00(+0.00%)
Jul 10, 2012
1.637
1.668
1.620
1.668
153,621
+0.03(+1.72%)
Jul 09, 2012
1.686
1.706
1.640
1.640
98,275
-0.02(-1.10%)
Jul 06, 2012
1.648
1.668
1.621
1.658
349,280
+0.01(+0.60%)
Jul 05, 2012
1.660
1.685
1.613
1.648
177,333
-0.01(-0.70%)
Jul 03, 2012
1.650
1.668
1.618
1.660
40,905
+0.02(+1.21%)
Jul 02, 2012
1.625
1.650
1.577
1.640
139,180
+0.01(+0.41%)
Jun 29, 2012
1.695
1.695
1.582
1.633
207,810
-0.04(-2.57%)
Jun 28, 2012
1.657
1.677
1.657
1.677
35,850
+0.02(+1.51%)
Jun 27, 2012
1.653
1.678
1.643
1.652
159,898
-0.01(-0.70%)
Jun 26, 2012
1.683
1.700
1.640
1.663
59,038
-0.03(-1.67%)
Jun 25, 2012
1.746
1.748
1.663
1.691
55,303
-0.05(-3.14%)
Jun 22, 2012
1.776
1.776
1.745
1.746
23,428
-0.03(-1.68%)
Jun 21, 2012
1.799
1.803
1.776
1.776
51,719
-0.03(-1.83%)
Jun 20, 2012
1.803
1.816
1.803
1.809
473,689
+0.01(+0.37%)
Jun 19, 2012
1.806
1.806
1.776
1.803
13,337
-0.01(-0.37%)
Jun 18, 2012
1.809
1.823
1.773
1.809
82,045
-0.03(-1.45%)
Jun 15, 2012
1.763
1.887
1.760
1.836
270,542
+0.08(+4.54%)
Jun 14, 2012
1.803
1.803
1.750
1.756
30,188
-0.06(-3.20%)
Jun 13, 2012
1.816
1.833
1.793
1.814
18,940
-0.02(-1.18%)
Jun 12, 2012
1.813
1.866
1.774
1.836
53,454
+0.01(+0.36%)
Jun 11, 2012
1.803
1.851
1.803
1.829
42,303
+0.03(+1.47%)
Jun 08, 2012
1.771
1.806
1.768
1.803
34,290
+0.02(+1.02%)
Jun 07, 2012
1.769
1.823
1.768
1.784
73,894
+0.02(+1.42%)
Jun 06, 2012
1.748
1.774
1.720
1.760
69,918
+0.00(+0.28%)
Jun 05, 2012
1.760
1.774
1.745
1.755
15,554
+0.00(+0.00%)
Jun 04, 2012
1.755
1.796
1.745
1.755
23,386
+0.00(+0.00%)
Jun 01, 2012
1.723
1.755
1.723
1.755
15,940
+0.01(+0.48%)
May 31, 2012
1.751
1.778
1.743
1.746
21,615
-0.01(-0.75%)
May 30, 2012
1.779
1.794
1.743
1.760
33,212
-0.03(-1.76%)
May 29, 2012
1.796
1.809
1.778
1.791
14,289
-0.02(-1.01%)
May 25, 2012
1.809
1.826
1.791
1.809
20,549
+0.01(+0.65%)
May 24, 2012
1.799
1.812
1.773
1.798
293,519
-0.01(-0.64%)
May 23, 2012
1.806
1.826
1.801
1.809
491,304
+0.00(+0.00%)
May 22, 2012
1.761
1.861
1.718
1.809
254,523
+0.05(+2.73%)
May 21, 2012
1.760
1.776
1.710
1.761
122,776
-0.01(-0.38%)
May 18, 2012
1.763
1.781
1.761
1.768
101,088
+0.00(+0.09%)
May 17, 2012
1.804
1.809
1.751
1.766
319,592
-0.05(-2.79%)
May 16, 2012
1.799
1.824
1.764
1.817
302,416
+0.01(+0.41%)
May 15, 2012
1.776
1.826
1.776
1.809
248,643
+0.02(+1.11%)
May 14, 2012
1.760
1.829
1.728
1.789
399,632
+0.03(+1.99%)
May 11, 2012
1.764
1.784
1.708
1.755
236,293
-0.02(-1.22%)
May 10, 2012
1.816
1.828
1.776
1.776
383,312
-0.05(-2.73%)
May 09, 2012
1.803
1.828
1.789
1.826
204,304
+0.00(+0.00%)
May 08, 2012
1.826
1.849
1.821
1.826
352,846
+0.00(+0.00%)
May 07, 2012
1.794
1.826
1.794
1.826
542,102
+0.02(+0.92%)
May 04, 2012
1.828
1.857
1.809
1.809
405,704
-0.03(-1.62%)
May 03, 2012
1.892
1.892
1.839
1.839
28,067
-0.06(-3.32%)
May 02, 2012
1.881
1.909
1.881
1.902
10,355
-0.01(-0.43%)
May 01, 2012
1.902
1.930
1.886
1.911
11,554
-0.01(-0.35%)
Apr 30, 2012
1.950
1.964
1.912
1.917
278,120
-0.06(-2.86%)
Apr 27, 2012
1.950
1.989
1.944
1.974
75,509
-0.00(-0.08%)
Apr 26, 2012
1.939
1.987
1.939
1.975
33,133
+0.04(+2.23%)
Apr 25, 2012
1.984
1.984
1.901
1.932
190,502
-0.00(-0.09%)
Apr 24, 2012
1.909
1.954
1.906
1.934
61,147
+0.01(+0.78%)
Apr 23, 2012
1.871
1.944
1.867
1.919
204,081
+0.03(+1.40%)
Apr 20, 2012
1.881
1.914
1.857
1.892
43,375
+0.04(+1.97%)
Apr 19, 2012
1.866
1.914
1.856
1.856
62,653
+0.00(+0.18%)
Apr 18, 2012
1.833
1.867
1.833
1.852
53,508
+0.02(+1.36%)
Apr 17, 2012
1.818
1.833
1.804
1.828
130,668
+0.03(+1.85%)
Apr 16, 2012
1.821
1.823
1.776
1.794
39,760
-0.03(-1.82%)
Apr 13, 2012
1.786
1.841
1.786
1.828
75,400
+0.07(+3.87%)
Apr 12, 2012
1.828
1.846
1.760
1.760
42,369
-0.08(-4.25%)
Apr 11, 2012
1.847
1.857
1.824
1.838
123,909
-0.02(-0.98%)
Apr 10, 2012
1.881
1.881
1.829
1.856
66,442
-0.04(-2.10%)
Apr 09, 2012
1.874
1.909
1.869
1.896
15,482
+0.00(+0.00%)
Apr 05, 2012
1.930
1.959
1.823
1.896
226,781
-0.01(-0.70%)
Apr 04, 2012
1.912
1.930
1.886
1.909
118,740
+0.00(+0.00%)
Apr 03, 2012
1.864
1.954
1.864
1.909
188,887
+0.05(+2.86%)
Apr 02, 2012
1.829
1.874
1.829
1.856
48,797
+0.01(+0.72%)
Mar 30, 2012
1.839
1.851
1.823
1.843
137,150
+0.02(+0.91%)
Mar 29, 2012
1.841
1.857
1.826
1.826
75,406
-0.01(-0.45%)
Mar 28, 2012
1.846
1.846
1.823
1.834
280,391
-0.03(-1.52%)
Mar 27, 2012
1.852
1.872
1.843
1.862
86,600
+0.00(+0.00%)
Mar 26, 2012
1.828
1.871
1.828
1.862
99,275
+0.04(+2.00%)
Mar 23, 2012
1.867
1.882
1.823
1.826
431,223
-0.05(-2.83%)
Mar 22, 2012
1.926
1.937
1.872
1.879
453,827
-0.05(-2.41%)
Mar 21, 2012
1.926
1.945
1.926
1.926
170,320
+0.01(+0.43%)
Mar 20, 2012
1.909
1.917
1.881
1.917
399,499
+0.00(+0.17%)
Mar 19, 2012
1.980
1.980
1.914
1.914
75,316
-0.05(-2.70%)
Mar 16, 2012
1.904
1.992
1.904
1.967
150,289
+0.05(+2.77%)
Mar 15, 2012
1.914
1.914
1.896
1.914
223,160
-0.01(-0.60%)
Mar 14, 2012
1.911
1.929
1.892
1.926
126,433
+0.00(+0.09%)
Mar 13, 2012
1.872
1.927
1.861
1.924
107,715
+0.04(+2.38%)
Mar 12, 2012
1.881
1.898
1.862
1.879
67,798
-0.01(-0.70%)
Mar 09, 2012
1.907
1.907
1.892
1.892
17,404
-0.02(-0.96%)
Mar 08, 2012
1.902
1.917
1.882
1.911
222,901
+0.05(+2.58%)
Mar 07, 2012
1.884
1.894
1.859
1.862
31,477
-0.03(-1.58%)
Mar 06, 2012
1.839
1.896
1.839
1.892
325,616
+0.04(+1.97%)
Mar 05, 2012
1.843
1.874
1.843
1.856
53,273
+0.00(+0.09%)
Mar 02, 2012
1.843
1.879
1.843
1.854
73,183
+0.01(+0.54%)
Mar 01, 2012
1.826
1.861
1.818
1.844
71,701
+0.02(+1.00%)
Feb 29, 2012
1.826
1.841
1.813
1.826
177,116
+0.00(+0.09%)
Feb 28, 2012
1.789
1.844
1.779
1.824
141,512
+0.04(+2.52%)
Feb 27, 2012
1.851
1.871
1.773
1.779
522,752
-0.07(-3.86%)
Feb 24, 2012
1.851
1.874
1.851
1.851
93,480
+0.00(+0.00%)
Feb 23, 2012
1.834
1.856
1.834
1.851
153,199
+0.00(+0.27%)
Feb 22, 2012
1.879
1.886
1.843
1.846
263,716
-0.01(-0.36%)
Feb 21, 2012
1.831
1.857
1.826
1.852
188,448
+0.01(+0.72%)
Feb 17, 2012
1.836
1.854
1.836
1.839
71,689
+0.00(+0.18%)
Feb 16, 2012
1.889
1.949
1.811
1.836
10,160,612
-0.06(-3.41%)
Feb 15, 2012
1.869
1.924
1.869
1.901
283,548
+0.02(+1.24%)
Feb 14, 2012
1.833
1.877
1.826
1.877
261,921
+0.03(+1.71%)
Feb 13, 2012
1.833
1.876
1.833
1.846
121,752
+0.01(+0.63%)
Feb 10, 2012
1.809
1.847
1.809
1.834
40,833
+0.00(+0.09%)
Feb 09, 2012
1.806
1.841
1.794
1.833
714,067
+0.02(+1.38%)
Feb 08, 2012
1.751
1.818
1.738
1.808
582,266
+0.06(+3.42%)
Feb 07, 2012
1.803
1.826
1.732
1.748
953,042
-0.07(-3.75%)
Feb 06, 2012
1.809
1.824
1.798
1.816
203,870
-0.01(-0.45%)
Feb 03, 2012
1.799
1.826
1.799
1.824
93,895
+0.03(+1.48%)
Feb 02, 2012
1.793
1.811
1.784
1.798
571,513
+0.00(+0.09%)
Feb 01, 2012
1.801
1.813
1.776
1.796
1,613,987
+0.01(+0.46%)
Jan 31, 2012
1.844
1.844
1.788
1.788
2,852,734
-0.06(-3.49%)
Jan 30, 2012
1.794
1.861
1.783
1.852
400,752
+0.03(+1.73%)
Jan 27, 2012
1.788
1.826
1.784
1.821
149,054
+0.02(+0.92%)
Jan 26, 2012
1.784
1.806
1.784
1.804
39,158
+0.01(+0.65%)
Jan 25, 2012
1.783
1.801
1.783
1.793
62,430
-0.00(-0.28%)
Jan 24, 2012
1.758
1.813
1.758
1.798
246,414
+0.02(+1.03%)
Jan 23, 2012
1.781
1.801
1.743
1.779
743,093
+0.01(+0.75%)
Jan 20, 2012
1.824
1.824
1.755
1.766
759,449
-0.02(-1.21%)
Jan 19, 2012
1.818
1.818
1.743
1.788
586,291
-0.03(-1.82%)
Jan 18, 2012
1.816
1.826
1.794
1.821
176,700
+0.01(+0.55%)
Jan 17, 2012
1.776
1.823
1.761
1.811
264,656
+0.06(+3.71%)
Jan 13, 2012
1.808
1.816
1.738
1.746
230,419
-0.08(-4.54%)
Jan 12, 2012
1.793
1.841
1.776
1.829
159,248
+0.03(+1.47%)
Jan 11, 2012
1.778
1.821
1.760
1.803
163,555
+0.01(+0.46%)
Jan 10, 2012
1.731
1.831
1.731
1.794
415,662
+0.06(+3.64%)
Jan 09, 2012
1.680
1.740
1.680
1.731
316,459
+0.04(+2.56%)
Jan 06, 2012
1.685
1.710
1.685
1.688
310,302
-0.01(-0.78%)
Jan 05, 2012
1.668
1.723
1.662
1.701
104,396
+0.04(+2.40%)
Jan 04, 2012
1.660
1.683
1.653
1.662
235,552
+0.01(+0.40%)
Dec 30, 2011
1.658
1.662
1.651
1.655
222,298
+0.00(+0.10%)
Dec 29, 2011
1.654
1.660
1.642
1.653
279,614
-0.00(-0.30%)
Dec 28, 2011
1.660
1.660
1.653
1.658
301,278
-0.00(-0.10%)
Dec 27, 2011
1.658
1.660
1.650
1.660
98,907
-0.00(-0.30%)
Dec 23, 2011
1.660
1.665
1.638
1.665
167,531
+0.01(+0.80%)
Dec 21, 2011
1.735
1.735
1.643
1.652
614,442
+0.01(+0.61%)
Dec 20, 2011
1.660
1.665
1.637
1.642
47,610
-0.01(-0.60%)
Dec 19, 2011
1.660
1.660
1.630
1.652
74,443
-0.00(-0.30%)
Dec 16, 2011
1.642
1.663
1.642
1.657
61,418
+0.03(+1.63%)
Dec 15, 2011
1.630
1.645
1.625
1.630
133,005
+0.00(+0.10%)
Dec 14, 2011
1.643
1.648
1.617
1.628
66,189
-0.01(-0.61%)
Dec 13, 2011
1.662
1.678
1.622
1.638
158,856
-0.02(-1.40%)
Dec 12, 2011
1.657
1.675
1.652
1.662
160,657
+0.00(+0.30%)
Dec 09, 2011
1.627
1.663
1.627
1.657
85,304
+0.04(+2.68%)
Dec 08, 2011
1.643
1.652
1.600
1.613
693,337
-0.02(-1.12%)
Dec 07, 2011
1.683
1.768
1.622
1.632
1,852,901
-0.04(-2.38%)
Dec 06, 2011
1.693
1.698
1.657
1.672
147,596
-0.01(-0.59%)
Dec 05, 2011
1.670
1.690
1.653
1.682
380,318
+0.03(+1.91%)
Dec 02, 2011
1.635
1.686
1.635
1.650
1,260,049
+0.02(+1.02%)
Dec 01, 2011
1.743
1.746
1.622
1.633
406,758
-0.06(-3.81%)
Nov 30, 2011
1.567
1.728
1.562
1.698
995,369
+0.20(+13.67%)
Nov 29, 2011
1.653
1.653
1.487
1.494
1,252,519
-0.17(-10.09%)
Nov 28, 2011
1.660
1.665
1.637
1.662
2,090,923
+0.01(+0.81%)
Nov 25, 2011
1.657
1.677
1.643
1.648
1,130,519
-0.00(-0.10%)
Nov 23, 2011
1.642
1.660
1.617
1.650
296,675
-0.02(-1.29%)
Nov 22, 2011
1.655
1.675
1.643
1.672
562,000
+0.03(+1.72%)
Nov 21, 2011
1.660
1.675
1.633
1.643
1,582,509
-0.01(-0.85%)
Nov 18, 2011
1.648
1.663
1.647
1.657
100,908
+0.01(+0.45%)
Nov 17, 2011
1.665
1.673
1.647
1.650
165,025
-0.02(-1.49%)
Nov 16, 2011
1.658
1.683
1.642
1.675
130,367
+0.02(+1.00%)
Nov 15, 2011
1.660
1.660
1.628
1.658
305,109
+0.01(+0.40%)
Nov 14, 2011
1.668
1.677
1.608
1.652
317,291
-0.01(-0.50%)
Nov 11, 2011
1.660
1.660
1.647
1.660
67,521
+0.02(+1.11%)
Nov 10, 2011
1.640
1.658
1.635
1.642
63,544
+0.01(+0.41%)
Nov 09, 2011
1.662
1.669
1.633
1.635
988,447
-0.03(-1.99%)
Nov 08, 2011
1.662
1.677
1.655
1.668
723,098
+0.00(+0.10%)
Nov 07, 2011
1.695
1.700
1.658
1.667
275,361
-0.03(-1.67%)
Nov 04, 2011
1.701
1.718
1.689
1.695
203,008
-0.01(-0.58%)
Nov 03, 2011
1.710
1.710
1.693
1.705
30,724
+0.01(+0.39%)
Nov 02, 2011
1.701
1.715
1.693
1.698
266,246
-0.00(-0.20%)
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.