Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.474 8.556 8.390 8.534 9,970,350 +0.30(+3.69%)
Nov 29, 2011 8.238 8.315 8.089 8.231 8,171,453 +0.16(+2.01%)
Nov 28, 2011 8.061 8.209 8.005 8.068 8,880,469 +0.23(+2.98%)
Nov 25, 2011 7.821 7.948 7.821 7.835 2,092,416 -0.02(-0.27%)
Nov 23, 2011 7.877 7.927 7.743 7.856 12,209,493 -0.09(-1.16%)
Nov 22, 2011 8.082 8.132 7.849 7.948 9,963,662 -0.17(-2.09%)
Nov 21, 2011 8.195 8.202 7.969 8.118 8,407,887 -0.18(-2.21%)
Nov 18, 2011 8.202 8.344 8.160 8.301 8,866,686 +0.18(+2.26%)
Nov 17, 2011 8.245 8.252 8.029 8.118 10,884,030 -0.15(-1.79%)
Nov 16, 2011 8.231 8.421 8.167 8.266 7,565,475 -0.08(-1.02%)
Nov 15, 2011 8.231 8.393 8.202 8.351 5,160,680 +0.08(+1.03%)
Nov 14, 2011 8.224 8.330 8.188 8.266 5,954,250 -0.06(-0.68%)
Nov 11, 2011 8.287 8.322 8.195 8.322 4,987,530 +0.21(+2.61%)
Nov 10, 2011 8.209 8.245 8.019 8.111 6,730,758 +0.05(+0.61%)
Nov 09, 2011 8.337 8.337 8.026 8.061 10,646,202 -0.50(-5.86%)
Nov 08, 2011 8.443 8.577 8.365 8.563 7,019,682 +0.13(+1.59%)
Nov 07, 2011 8.372 8.449 8.322 8.428 7,695,321 +0.01(+0.17%)
Nov 04, 2011 8.457 8.556 8.199 8.414 11,351,419 +0.23(+2.85%)
Nov 03, 2011 8.054 8.245 7.983 8.181 8,260,206 +0.20(+2.57%)
Nov 02, 2011 7.856 8.068 7.828 7.976 8,233,604 +0.25(+3.20%)
Nov 01, 2011 7.630 7.916 7.630 7.729 10,105,404 -0.20(-2.50%)
Oct 31, 2011 8.118 8.125 7.927 7.927 7,125,601 -0.30(-3.69%)
Oct 28, 2011 8.125 8.266 7.983 8.231 7,644,088 +0.10(+1.22%)
Oct 27, 2011 7.976 8.266 7.976 8.132 14,115,738 +0.39(+5.02%)
Oct 26, 2011 7.863 7.948 7.672 7.743 9,233,223 +0.10(+1.29%)
Oct 25, 2011 7.884 7.884 7.630 7.644 7,392,942 -0.29(-3.65%)
Oct 24, 2011 7.927 8.047 7.863 7.934 7,957,653 +0.03(+0.36%)
Oct 21, 2011 7.736 7.909 7.736 7.906 7,911,287 +0.26(+3.42%)
Oct 20, 2011 7.616 7.669 7.468 7.644 7,911,797 +0.02(+0.28%)
Oct 19, 2011 7.567 7.750 7.524 7.623 9,501,242 +0.06(+0.84%)
Oct 18, 2011 7.249 7.644 7.192 7.559 14,039,731 +0.32(+4.39%)
Oct 17, 2011 7.404 7.432 7.227 7.242 7,025,657 -0.18(-2.47%)
Oct 14, 2011 7.453 7.524 7.404 7.425 7,244,768 +0.08(+1.15%)
Oct 13, 2011 7.319 7.386 7.164 7.340 8,783,347 -0.06(-0.76%)
Oct 12, 2011 7.256 7.475 7.227 7.397 7,799,887 +0.18(+2.55%)
Oct 11, 2011 7.249 7.390 7.203 7.213 7,386,053 -0.10(-1.35%)
Oct 10, 2011 7.249 7.404 7.178 7.312 7,585,788 +0.23(+3.29%)
Oct 07, 2011 7.213 7.220 6.966 7.079 9,097,871 -0.10(-1.38%)
Oct 06, 2011 7.128 7.220 7.090 7.178 9,302,091 +0.28(+4.10%)
Oct 05, 2011 6.690 6.913 6.563 6.895 11,672,477 +0.23(+3.39%)
Oct 04, 2011 6.563 6.669 6.358 6.669 13,776,342 +0.00(+0.00%)
Oct 03, 2011 6.888 6.959 6.669 6.669 10,445,531 -0.23(-3.28%)
Sep 30, 2011 7.150 7.150 6.895 6.895 10,733,732 -0.35(-4.87%)
Sep 29, 2011 7.199 7.263 7.093 7.249 9,878,215 +0.22(+3.12%)
Sep 28, 2011 7.213 7.284 7.023 7.030 11,207,241 -0.17(-2.36%)
Sep 27, 2011 7.298 7.376 7.157 7.199 13,175,721 +0.08(+1.19%)
Sep 26, 2011 7.079 7.136 6.867 7.114 11,494,233 +0.14(+2.03%)
Sep 23, 2011 6.924 7.164 6.888 6.973 14,003,701 +0.03(+0.41%)
Sep 22, 2011 7.058 7.079 6.846 6.945 21,477,998 -0.37(-5.12%)
Sep 21, 2011 7.552 7.658 7.312 7.319 10,972,270 -0.25(-3.36%)
Sep 20, 2011 7.743 7.821 7.545 7.574 9,230,559 -0.15(-1.92%)
Sep 19, 2011 7.680 7.757 7.651 7.722 8,934,647 -0.09(-1.18%)
Sep 16, 2011 7.750 7.877 7.722 7.814 8,664,401 +0.12(+1.56%)
Sep 15, 2011 7.559 7.694 7.489 7.694 9,650,813 +0.21(+2.83%)
Sep 14, 2011 7.376 7.567 7.312 7.482 9,275,520 +0.15(+2.02%)
Sep 13, 2011 7.369 7.425 7.263 7.333 9,887,881 -0.01(-0.19%)
Sep 12, 2011 7.121 7.355 7.121 7.348 10,204,303 +0.05(+0.68%)
Sep 09, 2011 7.411 7.481 7.213 7.298 10,860,826 -0.25(-3.28%)
Sep 08, 2011 7.680 7.757 7.531 7.545 10,045,695 -0.13(-1.66%)
Sep 07, 2011 7.588 7.757 7.461 7.672 15,560,974 +0.23(+3.13%)
Sep 06, 2011 7.044 7.461 6.980 7.439 16,530,505 +0.15(+2.03%)
Sep 02, 2011 7.369 7.418 7.227 7.291 7,750,566 -0.23(-3.01%)
Sep 01, 2011 7.665 7.715 7.510 7.517 9,408,857 -0.16(-2.03%)
Aug 31, 2011 7.609 7.729 7.574 7.672 7,439,835 +0.15(+1.97%)
Aug 30, 2011 7.651 7.694 7.499 7.524 8,416,214 -0.16(-2.02%)
Aug 29, 2011 7.461 7.687 7.453 7.680 6,270,213 +0.37(+5.02%)
Aug 26, 2011 7.178 7.397 6.994 7.312 7,580,595 +0.08(+1.17%)
Aug 25, 2011 7.552 7.598 7.128 7.227 11,582,647 -0.30(-4.03%)
Aug 24, 2011 7.333 7.552 7.330 7.531 6,505,585 +0.13(+1.81%)
Aug 23, 2011 7.220 7.397 7.100 7.397 8,205,297 +0.21(+2.95%)
Aug 22, 2011 7.362 7.503 7.093 7.185 12,844,846 -0.01(-0.10%)
Aug 19, 2011 7.284 7.418 7.174 7.192 11,651,360 -0.19(-2.58%)
Aug 18, 2011 7.489 7.524 7.220 7.383 16,562,610 -0.32(-4.22%)
Aug 17, 2011 7.750 7.934 7.637 7.708 9,644,992 +0.02(+0.28%)
Aug 16, 2011 7.715 7.786 7.595 7.687 8,787,501 -0.10(-1.27%)
Aug 15, 2011 7.489 7.800 7.489 7.786 8,254,750 +0.36(+4.85%)
Aug 12, 2011 7.411 7.612 7.390 7.425 12,981,328 +0.06(+0.77%)
Aug 11, 2011 6.860 7.461 6.860 7.369 22,646,644 +0.53(+7.75%)
Aug 10, 2011 6.846 7.001 6.655 6.839 21,485,944 -0.16(-2.22%)
Aug 09, 2011 7.376 7.030 6.584 6.994 17,785,914 +0.21(+3.13%)
Aug 08, 2011 7.376 7.404 6.514 6.782 23,526,114 -0.86(-11.28%)
Aug 05, 2011 7.771 7.877 7.411 7.644 20,147,768 +0.05(+0.65%)
Aug 04, 2011 8.089 8.132 7.595 7.595 16,316,579 -0.66(-8.04%)
Aug 03, 2011 8.273 8.330 8.005 8.259 14,640,602 -0.03(-0.34%)
Aug 02, 2011 8.513 8.570 8.266 8.287 15,344,723 -0.32(-3.69%)
Aug 01, 2011 8.753 8.782 8.520 8.605 7,807,827 -0.09(-1.06%)
Jul 29, 2011 8.725 8.865 8.605 8.697 7,993,679 -0.11(-1.20%)
Jul 28, 2011 8.965 8.994 8.789 8.803 9,705,625 -0.18(-1.97%)
Jul 27, 2011 8.987 9.071 8.965 8.979 13,724,589 -0.06(-0.70%)
Jul 26, 2011 9.114 9.114 8.965 9.043 6,868,453 -0.06(-0.62%)
Jul 25, 2011 8.895 9.149 8.866 9.100 12,862,595 +0.14(+1.58%)
Jul 22, 2011 9.050 9.050 8.916 8.958 3,297,887 -0.07(-0.78%)
Jul 21, 2011 8.951 9.043 8.930 9.029 9,353,649 +0.14(+1.59%)
Jul 20, 2011 8.874 8.951 8.824 8.888 5,227,213 +0.04(+0.40%)
Jul 19, 2011 8.725 8.874 8.704 8.852 8,819,904 +0.17(+1.95%)
Jul 18, 2011 8.782 8.810 8.591 8.683 8,431,259 -0.18(-1.99%)
Jul 15, 2011 8.930 8.951 8.775 8.859 6,314,525 -0.03(-0.32%)
Jul 14, 2011 8.958 9.043 8.852 8.888 8,436,693 -0.08(-0.94%)
Jul 13, 2011 8.972 9.071 8.944 8.972 9,260,687 +0.04(+0.40%)
Jul 12, 2011 8.951 9.064 8.937 8.937 6,879,096 -0.07(-0.78%)
Jul 11, 2011 9.107 9.107 8.979 9.008 5,780,153 -0.22(-2.37%)
Jul 08, 2011 9.184 9.234 9.114 9.227 5,425,600 -0.05(-0.53%)
Jul 07, 2011 9.241 9.326 9.220 9.276 8,041,811 +0.11(+1.23%)
Jul 06, 2011 9.078 9.184 8.987 9.163 9,534,778 +0.09(+1.01%)
Jul 05, 2011 9.220 9.297 9.043 9.071 10,367,393 -0.10(-1.08%)
Jul 01, 2011 8.994 9.170 8.958 9.170 5,146,946 +0.17(+1.88%)
Jun 30, 2011 8.958 9.015 8.879 9.001 8,950,225 +0.10(+1.11%)
Jun 29, 2011 8.817 8.958 8.746 8.902 9,602,208 +0.10(+1.12%)
Jun 28, 2011 8.662 8.888 8.633 8.803 8,647,388 +0.18(+2.05%)
Jun 27, 2011 8.605 8.633 8.527 8.626 6,408,135 +0.06(+0.74%)
Jun 24, 2011 8.640 8.683 8.513 8.563 9,010,765 -0.06(-0.74%)
Jun 23, 2011 8.598 8.640 8.499 8.626 12,498,341 -0.09(-1.05%)
Jun 22, 2011 8.782 8.859 8.718 8.718 5,768,569 -0.11(-1.20%)
Jun 21, 2011 8.725 8.852 8.676 8.824 7,486,230 +0.16(+1.79%)
Jun 20, 2011 8.683 8.700 8.640 8.669 7,590,863 +0.00(+0.00%)
Jun 17, 2011 8.690 8.768 8.619 8.669 6,799,874 +0.07(+0.82%)
Jun 16, 2011 8.598 8.711 8.549 8.598 9,060,953 +0.07(+0.83%)
Jun 15, 2011 8.640 8.697 8.506 8.527 9,477,466 -0.16(-1.87%)
Jun 14, 2011 8.845 8.845 8.598 8.690 12,077,445 -0.05(-0.57%)
Jun 13, 2011 8.711 8.810 8.669 8.739 7,131,238 +0.04(+0.49%)
Jun 10, 2011 8.711 8.760 8.647 8.697 9,571,405 -0.09(-1.05%)
Jun 09, 2011 8.725 8.789 8.662 8.789 10,495,208 +0.06(+0.73%)
Jun 08, 2011 8.711 8.806 8.690 8.725 5,748,798 +0.01(+0.16%)
Jun 07, 2011 8.718 8.796 8.640 8.711 7,959,308 +0.02(+0.24%)
Jun 06, 2011 8.775 8.810 8.669 8.690 8,129,078 -0.11(-1.28%)
Jun 03, 2011 8.732 8.852 8.662 8.803 6,609,498 -0.01(-0.08%)
May 24, 2011 8.881 8.923 8.796 8.810 13,721,774 -0.04(-0.40%)
May 23, 2011 9.078 9.093 8.824 8.845 13,606,934 -0.35(-3.84%)
May 20, 2011 9.227 9.304 9.149 9.199 14,474,105 +0.06(+0.70%)
May 19, 2011 9.015 9.135 8.972 9.135 11,256,739 +0.19(+2.13%)
May 18, 2011 8.760 9.001 8.690 8.944 12,715,855 +0.18(+2.10%)
May 17, 2011 8.810 8.845 8.739 8.760 10,375,419 -0.09(-1.04%)
May 16, 2011 8.796 8.888 8.732 8.852 8,084,014 +0.06(+0.72%)
May 13, 2011 8.930 8.972 8.746 8.789 9,575,101 -0.10(-1.11%)
May 12, 2011 9.036 9.078 8.831 8.888 13,163,312 -0.17(-1.87%)
May 11, 2011 9.234 9.262 8.994 9.057 8,498,010 -0.16(-1.76%)
May 10, 2011 9.347 9.354 9.121 9.220 11,755,473 -0.06(-0.68%)
May 09, 2011 9.156 9.326 9.050 9.283 8,730,146 +0.15(+1.62%)
May 06, 2011 9.255 9.347 9.085 9.135 6,804,364 +0.00(+0.00%)
May 05, 2011 9.156 9.354 9.057 9.135 9,780,283 -0.08(-0.92%)
May 04, 2011 9.340 9.347 9.206 9.220 7,380,772 -0.15(-1.58%)
May 03, 2011 9.340 9.460 9.290 9.368 9,240,798 +0.05(+0.53%)
May 02, 2011 9.347 9.354 9.319 9.319 5,613,008 -0.04(-0.38%)
Apr 29, 2011 9.297 9.432 9.255 9.354 5,404,598 +0.03(+0.30%)
Apr 28, 2011 9.170 9.347 9.100 9.326 10,053,233 +0.13(+1.46%)
Apr 27, 2011 9.149 9.226 9.093 9.191 14,719,603 +0.08(+0.85%)
Apr 26, 2011 9.156 9.177 9.071 9.114 9,356,480 +0.01(+0.08%)
Apr 25, 2011 9.149 9.170 9.100 9.107 6,283,880 -0.08(-0.92%)
Apr 21, 2011 9.142 9.241 9.093 9.191 9,871,071 +0.09(+1.01%)
Apr 20, 2011 9.114 9.375 9.029 9.100 18,115,608 +0.29(+3.29%)
Apr 19, 2011 8.859 8.944 8.796 8.810 9,247,711 -0.04(-0.48%)
Apr 18, 2011 8.930 8.951 8.775 8.852 9,502,663 -0.21(-2.34%)
Apr 15, 2011 9.029 9.071 8.965 9.064 7,941,108 +0.04(+0.39%)
Apr 14, 2011 8.944 9.071 8.845 9.029 7,472,932 +0.02(+0.24%)
Apr 13, 2011 8.958 9.064 8.951 9.008 4,776,663 +0.08(+0.87%)
Apr 12, 2011 9.043 9.078 8.881 8.930 5,786,941 -0.17(-1.86%)
Apr 11, 2011 9.396 9.396 9.057 9.100 5,933,020 -0.27(-2.87%)
Apr 08, 2011 9.425 9.538 9.326 9.368 6,960,506 +0.03(+0.30%)
Apr 07, 2011 9.312 9.354 9.241 9.340 5,005,908 -0.01(-0.08%)
Apr 06, 2011 9.114 9.418 9.114 9.347 10,012,616 +0.23(+2.48%)
Apr 05, 2011 9.149 9.213 9.114 9.121 3,761,562 -0.07(-0.77%)
Apr 04, 2011 9.269 9.340 9.149 9.191 5,270,784 -0.06(-0.61%)
Apr 01, 2011 9.227 9.290 9.149 9.248 5,068,224 +0.06(+0.69%)
Mar 31, 2011 9.191 9.227 9.107 9.184 6,236,156 -0.05(-0.54%)
Mar 30, 2011 9.234 9.234 9.234 9.234 8,607,192 +0.16(+1.79%)
Mar 29, 2011 8.951 9.071 8.888 9.071 4,431,647 +0.18(+1.99%)
Mar 28, 2011 9.008 9.100 8.895 8.895 4,116,015 -0.08(-0.94%)
Mar 25, 2011 8.895 9.004 8.782 8.979 5,623,824 +0.10(+1.11%)
Mar 24, 2011 8.831 8.979 8.760 8.881 4,886,082 +0.08(+0.88%)
Mar 23, 2011 8.782 8.852 8.697 8.803 7,178,961 -0.01(-0.08%)
Mar 22, 2011 8.944 8.979 8.739 8.810 6,000,967 -0.11(-1.19%)
Mar 21, 2011 8.930 8.965 8.888 8.916 7,575,168 +0.22(+2.52%)
Mar 18, 2011 9.100 9.163 8.690 8.697 11,149,409 -0.31(-3.45%)
Mar 17, 2011 8.831 9.022 8.746 9.008 10,433,299 +0.38(+4.42%)
Mar 16, 2011 8.831 8.859 8.541 8.626 11,023,329 -0.25(-2.86%)
Mar 15, 2011 8.831 8.944 8.789 8.881 8,660,216 -0.12(-1.33%)
Mar 14, 2011 9.163 9.163 8.838 9.001 13,737,979 -0.25(-2.75%)
Mar 11, 2011 9.283 9.354 9.220 9.255 5,899,764 -0.01(-0.08%)
Mar 10, 2011 9.326 9.389 9.160 9.262 6,362,244 -0.19(-2.02%)
Mar 09, 2011 9.312 9.467 9.121 9.453 6,262,380 +0.09(+0.98%)
Mar 08, 2011 9.170 9.361 9.170 9.361 6,940,703 +0.20(+2.16%)
Mar 07, 2011 9.276 9.322 9.093 9.163 7,137,976 -0.08(-0.92%)
Mar 04, 2011 9.269 9.319 9.191 9.248 7,440,906 -0.01(-0.15%)
Mar 03, 2011 9.149 9.276 9.121 9.262 7,770,126 +0.21(+2.34%)
Mar 02, 2011 8.994 9.114 8.937 9.050 6,489,410 +0.06(+0.63%)
Mar 01, 2011 8.768 9.191 8.768 8.994 11,657,782 +0.25(+2.91%)
Feb 28, 2011 8.690 8.902 8.647 8.739 8,011,831 +0.08(+0.90%)
Feb 25, 2011 8.598 8.753 8.549 8.662 5,424,004 +0.13(+1.57%)
Feb 24, 2011 8.640 8.676 8.471 8.527 6,764,434 -0.13(-1.47%)
Feb 23, 2011 8.732 8.782 8.633 8.655 5,639,248 -0.06(-0.73%)
Feb 22, 2011 8.979 8.987 8.704 8.718 7,063,695 -0.38(-4.19%)
Feb 18, 2011 9.085 9.128 9.036 9.100 4,395,767 +0.03(+0.31%)
Feb 17, 2011 8.810 9.100 8.803 9.071 5,914,198 +0.22(+2.47%)
Feb 16, 2011 8.881 8.881 8.704 8.852 5,310,601 +0.00(+0.00%)
Feb 15, 2011 8.838 8.881 8.789 8.852 4,359,473 -0.01(-0.08%)
Feb 14, 2011 8.810 8.888 8.803 8.859 5,746,271 +0.06(+0.72%)
Feb 11, 2011 8.746 8.831 8.612 8.796 7,225,662 -0.03(-0.32%)
Feb 10, 2011 8.676 8.902 8.676 8.824 7,839,715 +0.10(+1.13%)
Feb 09, 2011 8.718 8.782 8.662 8.725 4,718,292 -0.11(-1.28%)
Feb 08, 2011 8.866 8.909 8.810 8.838 5,975,012 -0.03(-0.32%)
Feb 07, 2011 8.782 8.881 8.739 8.866 3,734,450 +0.09(+1.05%)
Feb 04, 2011 8.866 8.881 8.683 8.775 5,658,440 -0.10(-1.11%)
Feb 03, 2011 8.831 8.881 8.690 8.874 8,491,152 +0.00(+0.00%)
Feb 02, 2011 8.874 8.979 8.789 8.874 5,211,547 -0.07(-0.79%)
Feb 01, 2011 8.824 9.029 8.753 8.944 11,278,062 +0.18(+2.10%)
Jan 31, 2011 8.789 8.845 8.609 8.760 10,309,765 +0.02(+0.24%)
Jan 28, 2011 8.937 9.015 8.711 8.739 9,196,313 -0.20(-2.21%)
Jan 27, 2011 8.902 9.085 8.874 8.937 9,262,917 +0.01(+0.16%)
Jan 26, 2011 9.015 9.085 8.898 8.923 8,982,015 -0.14(-1.56%)
Jan 25, 2011 9.114 9.170 9.040 9.064 7,000,951 -0.08(-0.85%)
Jan 24, 2011 9.128 9.170 9.064 9.142 11,500,478 +0.06(+0.62%)
Jan 21, 2011 9.255 9.255 9.057 9.085 6,558,379 -0.04(-0.46%)
Jan 20, 2011 9.008 9.220 8.979 9.128 8,955,777 +0.12(+1.33%)
Jan 19, 2011 9.121 9.184 8.888 9.008 6,901,939 -0.14(-1.54%)
Jan 18, 2011 9.149 9.255 9.114 9.149 5,493,632 -0.03(-0.31%)
Jan 14, 2011 9.114 9.248 9.093 9.177 4,554,290 +0.04(+0.46%)
Jan 13, 2011 9.142 9.241 9.071 9.135 3,517,025 -0.01(-0.08%)
Jan 12, 2011 9.340 9.375 9.082 9.142 11,781,118 -0.14(-1.52%)
Jan 11, 2011 9.206 9.368 9.135 9.283 11,353,063 +0.12(+1.31%)
Jan 10, 2011 9.114 9.184 9.050 9.163 6,563,052 -0.01(-0.15%)
Jan 07, 2011 9.177 9.304 9.047 9.177 15,560,406 +0.00(+0.00%)
Jan 06, 2011 9.001 9.184 8.923 9.177 18,762,236 +0.16(+1.72%)
Jan 05, 2011 8.838 9.078 8.803 9.022 12,830,369 +0.12(+1.35%)
Jan 04, 2011 8.845 8.902 8.753 8.902 7,977,597 +0.04(+0.48%)
Jan 03, 2011 8.718 8.958 8.640 8.859 14,598,088 +0.25(+2.96%)
Dec 31, 2010 8.591 8.669 8.584 8.605 3,073,394 -0.01(-0.16%)
Dec 30, 2010 8.563 8.669 8.549 8.619 3,732,180 +0.04(+0.41%)
Dec 29, 2010 8.563 8.598 8.541 8.584 2,573,265 +0.04(+0.50%)
Dec 28, 2010 8.605 8.619 8.506 8.541 3,511,723 -0.06(-0.66%)
Dec 27, 2010 8.584 8.626 8.549 8.598 3,418,951 -0.04(-0.49%)
Dec 23, 2010 8.725 8.768 8.640 8.640 11,692,512 -0.09(-1.05%)
Dec 22, 2010 8.534 8.799 8.513 8.732 12,671,579 +0.17(+1.98%)
Dec 21, 2010 8.308 8.676 8.301 8.563 18,422,442 +0.25(+3.06%)
Dec 20, 2010 8.146 8.308 8.135 8.308 7,514,624 +0.23(+2.80%)
Dec 17, 2010 7.997 8.111 7.969 8.082 12,652,136 +0.09(+1.15%)
Dec 16, 2010 7.906 7.997 7.835 7.990 3,853,063 +0.08(+1.07%)
Dec 15, 2010 7.948 8.040 7.877 7.906 4,798,596 -0.08(-1.06%)
Dec 14, 2010 8.054 8.096 7.941 7.990 4,667,831 -0.06(-0.70%)
Dec 13, 2010 8.096 8.096 8.019 8.047 3,346,679 +0.00(+0.00%)
Dec 10, 2010 8.019 8.089 7.990 8.047 3,045,973 +0.03(+0.35%)
Dec 09, 2010 8.082 8.135 8.005 8.019 5,265,060 +0.00(+0.00%)
Dec 08, 2010 8.096 8.153 7.962 8.019 4,122,852 -0.06(-0.70%)
Dec 07, 2010 8.209 8.265 8.054 8.075 9,112,379 -0.04(-0.52%)
Dec 06, 2010 8.026 8.174 7.969 8.118 9,769,245 +0.06(+0.79%)
Dec 03, 2010 7.884 8.075 7.884 8.054 9,022,858 +0.09(+1.15%)
Dec 02, 2010 7.736 7.983 7.708 7.962 12,776,432 +0.25(+3.21%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.