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

FINANCIAL SEL (NY: XLF )

41.83 +0.16 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 7.325 7.299 7.299 7.299 80,733,024 -0.02(-0.21%)
Dec 30, 2009 7.279 7.320 7.249 7.315 56,913,628 +0.01(+0.07%)
Dec 29, 2009 7.360 7.365 7.309 7.309 52,000,216 -0.03(-0.41%)
Dec 28, 2009 7.375 7.396 7.309 7.340 58,179,980 -0.03(-0.34%)
Dec 24, 2009 7.325 7.365 7.320 7.365 36,038,372 +0.07(+0.90%)
Dec 23, 2009 7.340 7.350 7.284 7.299 76,127,984 -0.03(-0.41%)
Dec 22, 2009 7.309 7.335 7.294 7.330 51,504,344 +0.03(+0.42%)
Dec 21, 2009 7.244 7.315 7.239 7.299 114,799,008 +0.09(+1.27%)
Dec 18, 2009 7.150 7.218 7.102 7.208 186,367,392 +0.08(+1.14%)
Dec 17, 2009 7.203 7.223 7.127 7.127 181,682,288 -0.15(-2.09%)
Dec 16, 2009 7.264 7.309 7.233 7.279 179,646,816 +0.06(+0.84%)
Dec 15, 2009 7.289 7.320 7.188 7.218 168,869,696 -0.12(-1.59%)
Dec 14, 2009 7.309 7.340 7.284 7.335 116,686,480 +0.04(+0.56%)
Dec 11, 2009 7.249 7.299 7.188 7.294 130,255,160 +0.05(+0.70%)
Dec 10, 2009 7.274 7.309 7.208 7.244 138,129,872 -0.01(-0.14%)
Dec 09, 2009 7.244 7.294 7.188 7.254 145,083,520 +0.03(+0.35%)
Dec 08, 2009 7.249 7.284 7.208 7.228 214,260,912 -0.07(-0.90%)
Dec 07, 2009 7.386 7.431 7.269 7.294 160,048,432 -0.12(-1.64%)
Dec 04, 2009 7.416 7.446 7.289 7.416 385,771,392 +0.14(+1.88%)
Dec 03, 2009 7.492 7.573 7.264 7.279 326,319,008 -0.15(-2.05%)
Dec 02, 2009 7.421 7.467 7.391 7.431 122,199,400 -0.01(-0.07%)
Dec 01, 2009 7.482 7.502 7.396 7.436 171,057,968 +0.01(+0.07%)
Nov 30, 2009 7.274 7.446 7.269 7.431 199,385,104 +0.19(+2.66%)
Nov 27, 2009 7.223 7.350 7.198 7.239 149,561,872 -0.20(-2.66%)
Nov 25, 2009 7.492 7.497 7.421 7.436 86,994,752 +0.01(+0.15%)
Nov 24, 2009 7.487 7.511 7.411 7.425 120,369,072 -0.08(-1.09%)
Nov 23, 2009 7.482 7.558 7.467 7.507 146,169,296 +0.11(+1.44%)
Nov 20, 2009 7.386 7.446 7.370 7.401 104,519,984 -0.05(-0.61%)
Nov 19, 2009 7.548 7.553 7.416 7.446 153,438,784 -0.14(-1.86%)
Nov 18, 2009 7.543 7.598 7.512 7.588 145,133,168 +0.06(+0.73%)
Nov 17, 2009 7.497 7.548 7.468 7.533 112,753,872 +0.02(+0.27%)
Nov 16, 2009 7.522 7.614 7.477 7.512 240,508,288 +0.08(+1.09%)
Nov 13, 2009 7.456 7.487 7.370 7.431 147,615,456 -0.02(-0.20%)
Nov 12, 2009 7.573 7.624 7.431 7.446 180,430,688 -0.14(-1.87%)
Nov 11, 2009 7.563 7.669 7.538 7.588 197,804,720 +0.10(+1.35%)
Nov 10, 2009 7.477 7.538 7.416 7.487 138,922,592 -0.03(-0.34%)
Nov 09, 2009 7.355 7.522 7.309 7.512 197,469,440 +0.26(+3.56%)
Nov 06, 2009 7.162 7.288 7.152 7.254 145,936,544 +0.10(+1.42%)
Nov 05, 2009 7.162 7.294 7.112 7.152 206,408,240 -0.10(-1.40%)
Nov 04, 2009 7.309 7.330 7.092 7.254 251,352,912 +0.05(+0.72%)
Nov 03, 2009 7.061 7.233 7.056 7.202 216,369,552 +0.02(+0.27%)
Nov 02, 2009 7.178 7.304 6.985 7.183 335,506,720 +0.06(+0.85%)
Oct 30, 2009 7.406 7.406 7.081 7.122 270,540,000 -0.35(-4.68%)
Oct 29, 2009 7.299 7.482 7.244 7.472 235,998,944 +0.30(+4.18%)
Oct 28, 2009 7.370 7.401 7.152 7.172 231,836,528 -0.23(-3.10%)
Oct 27, 2009 7.462 7.492 7.355 7.401 200,869,808 -0.06(-0.75%)
Oct 26, 2009 7.649 7.674 7.416 7.456 239,759,936 -0.20(-2.58%)
Oct 23, 2009 7.690 7.700 7.603 7.654 174,398,480 -0.11(-1.44%)
Oct 22, 2009 7.578 7.781 7.548 7.766 237,913,376 +0.22(+2.96%)
Oct 21, 2009 7.669 7.796 7.538 7.543 169,620,336 -0.15(-1.91%)
Oct 20, 2009 7.705 7.730 7.674 7.690 210,569,328 -0.06(-0.78%)
Oct 19, 2009 7.745 7.791 7.680 7.750 183,035,648 +0.04(+0.46%)
Oct 16, 2009 7.756 7.776 7.695 7.715 222,392,960 -0.19(-2.37%)
Oct 15, 2009 7.887 7.918 7.832 7.903 165,125,168 -0.07(-0.89%)
Oct 14, 2009 7.877 7.989 7.821 7.974 263,536,128 +0.26(+3.42%)
Oct 13, 2009 7.735 7.761 7.643 7.710 146,672,176 -0.08(-0.98%)
Oct 12, 2009 7.740 7.796 7.715 7.786 146,830,960 +0.06(+0.79%)
Oct 09, 2009 7.639 7.730 7.624 7.725 118,330,960 +0.07(+0.86%)
Oct 08, 2009 7.705 7.750 7.634 7.659 180,471,712 +0.01(+0.13%)
Oct 07, 2009 7.533 7.654 7.517 7.649 193,408,640 +0.08(+1.07%)
Oct 06, 2009 7.573 7.649 7.456 7.568 251,607,984 +0.10(+1.29%)
Oct 05, 2009 7.335 7.487 7.315 7.472 195,144,384 +0.23(+3.15%)
Oct 02, 2009 7.117 7.327 7.081 7.244 254,788,144 +0.00(+0.00%)
Oct 01, 2009 7.533 7.548 7.233 7.244 251,502,048 -0.33(-4.35%)
Sep 30, 2009 7.654 7.680 7.487 7.573 288,247,168 -0.03(-0.40%)
Sep 29, 2009 7.674 7.730 7.593 7.603 203,667,632 +0.00(+0.02%)
Sep 28, 2009 7.436 7.654 7.426 7.602 154,808,336 +0.21(+2.79%)
Sep 25, 2009 7.426 7.472 7.340 7.396 230,344,000 -0.07(-0.95%)
Sep 24, 2009 7.664 7.685 7.421 7.467 261,620,880 -0.15(-2.00%)
Sep 23, 2009 7.791 7.827 7.609 7.619 214,809,840 -0.16(-2.02%)
Sep 22, 2009 7.715 7.786 7.669 7.776 169,608,080 +0.17(+2.27%)
Sep 21, 2009 7.603 7.644 7.578 7.603 166,007,200 -0.07(-0.92%)
Sep 18, 2009 7.720 7.730 7.629 7.674 180,151,968 -0.07(-0.85%)
Sep 17, 2009 7.730 7.821 7.654 7.740 221,052,224 +0.19(+2.50%)
Sep 16, 2009 7.522 7.735 7.502 7.552 245,622,384 +0.08(+1.00%)
Sep 15, 2009 7.482 7.553 7.386 7.477 206,882,144 +0.02(+0.20%)
Sep 14, 2009 7.269 7.482 7.264 7.462 141,965,024 +0.10(+1.31%)
Sep 11, 2009 7.436 7.441 7.358 7.365 128,930,824 -0.05(-0.62%)
Sep 10, 2009 7.325 7.426 7.239 7.411 183,029,072 +0.06(+0.83%)
Sep 09, 2009 7.259 7.375 7.239 7.350 178,410,496 +0.11(+1.53%)
Sep 08, 2009 7.315 7.325 7.198 7.239 159,220,288 +0.03(+0.43%)
Sep 04, 2009 7.173 7.208 7.107 7.208 143,077,584 +0.08(+1.14%)
Sep 03, 2009 7.066 7.152 7.015 7.127 156,114,080 +0.14(+1.96%)
Sep 02, 2009 6.990 7.097 6.965 6.990 208,228,704 -0.06(-0.86%)
Sep 01, 2009 7.396 7.477 7.036 7.051 376,008,128 -0.40(-5.37%)
Aug 31, 2009 7.340 7.456 7.330 7.451 162,610,144 -0.03(-0.34%)
Aug 28, 2009 7.538 7.553 7.391 7.477 159,155,760 +0.01(+0.14%)
Aug 27, 2009 7.386 7.482 7.304 7.467 160,553,680 +0.08(+1.03%)
Aug 26, 2009 7.370 7.441 7.304 7.391 182,664,464 -0.02(-0.27%)
Aug 25, 2009 7.375 7.482 7.375 7.411 186,358,688 +0.09(+1.26%)
Aug 24, 2009 7.482 7.533 7.299 7.319 244,380,448 -0.06(-0.77%)
Aug 21, 2009 7.315 7.411 7.274 7.375 215,362,496 +0.14(+1.96%)
Aug 20, 2009 7.071 7.249 7.066 7.233 178,299,296 +0.18(+2.59%)
Aug 19, 2009 6.945 7.097 6.929 7.051 154,274,976 -0.01(-0.07%)
Aug 18, 2009 6.980 7.086 6.970 7.056 159,685,328 +0.09(+1.24%)
Aug 17, 2009 7.005 7.015 6.904 6.970 226,873,856 -0.25(-3.44%)
Aug 14, 2009 7.259 7.264 7.097 7.218 213,801,520 -0.05(-0.63%)
Aug 13, 2009 7.228 7.269 7.097 7.264 266,298,064 +0.15(+2.07%)
Aug 12, 2009 6.955 7.173 6.950 7.117 206,001,504 +0.14(+2.03%)
Aug 11, 2009 7.198 7.203 6.965 6.975 252,581,008 -0.27(-3.71%)
Aug 10, 2009 7.264 7.325 7.157 7.244 187,122,816 -0.03(-0.42%)
Aug 07, 2009 7.188 7.401 7.147 7.274 373,477,600 +0.19(+2.65%)
Aug 06, 2009 7.249 7.274 7.024 7.086 465,418,432 -0.05(-0.71%)
Aug 05, 2009 6.939 7.173 6.904 7.137 328,934,848 +0.27(+4.00%)
Aug 04, 2009 6.727 6.934 6.701 6.863 197,409,728 +0.10(+1.49%)
Aug 03, 2009 6.716 6.772 6.672 6.762 227,158,688 +0.17(+2.54%)
Jul 31, 2009 6.529 6.600 6.488 6.595 259,034,672 +0.07(+1.09%)
Jul 30, 2009 6.443 6.605 6.443 6.524 259,303,664 +0.14(+2.22%)
Jul 29, 2009 6.341 6.412 6.321 6.382 199,947,952 +0.00(+0.00%)
Jul 28, 2009 6.357 6.407 6.321 6.382 118,046,640 +0.00(+0.00%)
Jul 27, 2009 6.321 6.412 6.321 6.382 181,811,120 +0.09(+1.37%)
Jul 24, 2009 6.275 6.331 6.215 6.296 143,139,328 -0.04(-0.56%)
Jul 23, 2009 6.164 6.367 6.128 6.331 250,948,768 +0.18(+2.88%)
Jul 22, 2009 6.037 6.204 6.027 6.154 197,280,128 +0.01(+0.08%)
Jul 21, 2009 6.210 6.230 6.088 6.149 251,404,096 -0.06(-0.90%)
Jul 20, 2009 6.199 6.245 6.159 6.204 217,317,008 +0.05(+0.82%)
Jul 17, 2009 6.210 6.235 6.108 6.154 277,654,144 -0.04(-0.65%)
Jul 16, 2009 6.159 6.255 6.093 6.194 236,947,488 -0.02(-0.33%)
Jul 15, 2009 6.057 6.286 6.047 6.215 356,943,200 +0.24(+4.07%)
Jul 14, 2009 5.992 6.002 5.890 5.971 312,918,784 -0.02(-0.25%)
Jul 13, 2009 5.793 5.992 5.789 5.986 445,661,216 +0.36(+6.40%)
Jul 10, 2009 5.662 5.677 5.586 5.627 188,680,512 -0.08(-1.33%)
Jul 09, 2009 5.713 5.763 5.657 5.703 257,676,592 +0.07(+1.26%)
Jul 08, 2009 5.738 5.753 5.490 5.632 397,631,744 -0.10(-1.68%)
Jul 07, 2009 5.824 5.839 5.708 5.728 191,706,704 -0.09(-1.57%)
Jul 06, 2009 5.758 5.829 5.703 5.819 172,482,720 +0.01(+0.09%)
Jul 02, 2009 5.961 5.966 5.799 5.814 200,438,432 -0.21(-3.45%)
Jul 01, 2009 6.068 6.098 6.017 6.022 115,097,504 -0.04(-0.59%)
Jun 30, 2009 6.123 6.139 6.012 6.057 199,826,544 -0.06(-0.99%)
Jun 29, 2009 6.057 6.133 5.992 6.118 219,708,032 +0.08(+1.26%)
Jun 26, 2009 5.981 6.068 5.948 6.042 144,269,440 +0.03(+0.51%)
Jun 25, 2009 5.875 6.012 5.867 6.012 250,928,704 +0.13(+2.15%)
Jun 24, 2009 5.895 5.981 5.839 5.885 213,291,328 +0.07(+1.22%)
Jun 23, 2009 5.794 5.875 5.728 5.814 276,779,712 +0.07(+1.15%)
Jun 22, 2009 6.022 6.063 5.743 5.748 262,767,392 -0.35(-5.81%)
Jun 19, 2009 6.073 6.139 5.986 6.103 350,398,272 +0.08(+1.26%)
Jun 18, 2009 5.905 6.057 5.900 6.027 238,957,024 +0.14(+2.41%)
Jun 17, 2009 6.063 6.032 5.834 5.885 409,794,464 -0.18(-2.93%)
Jun 16, 2009 6.184 6.199 6.037 6.063 223,570,800 -0.11(-1.73%)
Jun 15, 2009 6.270 6.286 6.144 6.169 188,387,968 -0.16(-2.56%)
Jun 12, 2009 6.286 6.336 6.270 6.331 162,032,304 +0.04(+0.64%)
Jun 11, 2009 6.240 6.382 6.230 6.291 308,841,632 +0.09(+1.47%)
Jun 10, 2009 6.372 6.377 6.164 6.199 309,517,856 -0.14(-2.16%)
Jun 09, 2009 6.326 6.357 6.260 6.336 183,883,488 +0.05(+0.73%)
Jun 08, 2009 6.280 6.351 6.215 6.291 183,213,856 +0.05(+0.73%)
Jun 05, 2009 6.407 6.422 6.199 6.245 301,365,440 -0.06(-0.88%)
Jun 04, 2009 6.139 6.311 6.123 6.301 321,660,128 +0.22(+3.58%)
Jun 03, 2009 6.123 6.179 6.022 6.083 276,870,816 -0.08(-1.32%)
Jun 02, 2009 6.179 6.235 6.128 6.164 380,194,368 -0.10(-1.62%)
Jun 01, 2009 6.280 6.382 6.204 6.265 378,742,272 +0.07(+1.06%)
May 29, 2009 6.139 6.260 6.022 6.199 371,741,728 +0.11(+1.83%)
May 28, 2009 5.966 6.108 5.865 6.088 366,373,184 +0.17(+2.83%)
May 27, 2009 6.159 6.179 5.900 5.921 338,587,616 -0.18(-2.99%)
May 26, 2009 5.839 6.128 5.834 6.103 296,873,664 +0.19(+3.26%)
May 22, 2009 6.007 6.022 5.885 5.910 189,249,536 -0.04(-0.68%)
May 21, 2009 5.855 6.017 5.839 5.951 428,761,856 +0.01(+0.17%)
May 20, 2009 6.245 6.270 5.900 5.941 542,150,528 -0.16(-2.66%)
May 19, 2009 6.230 6.331 6.093 6.103 311,289,312 -0.13(-2.03%)
May 18, 2009 6.012 6.270 5.966 6.230 270,551,360 +0.39(+6.59%)
May 15, 2009 5.986 6.037 5.794 5.845 301,417,728 -0.12(-2.04%)
May 14, 2009 5.723 6.022 5.718 5.966 343,573,120 +0.19(+3.34%)
May 13, 2009 5.910 5.956 5.627 5.774 380,803,712 -0.18(-3.06%)
May 12, 2009 6.260 6.275 5.890 5.956 407,438,848 -0.26(-4.16%)
May 11, 2009 6.392 6.468 6.189 6.215 406,936,896 -0.39(-5.84%)
May 08, 2009 6.144 6.630 6.189 6.600 591,263,168 +0.46(+7.43%)
May 07, 2009 6.625 6.625 6.047 6.144 560,979,712 -0.18(-2.88%)
May 06, 2009 6.037 6.367 6.007 6.326 529,026,432 +0.47(+7.96%)
May 05, 2009 5.834 5.966 5.799 5.860 320,536,320 -0.09(-1.45%)
May 04, 2009 5.687 5.951 5.682 5.946 417,782,880 +0.55(+10.14%)
May 01, 2009 5.444 5.525 5.348 5.398 220,397,760 -0.04(-0.75%)
Apr 30, 2009 5.611 5.652 5.393 5.439 345,404,352 -0.08(-1.38%)
Apr 29, 2009 5.358 5.566 5.348 5.515 307,855,680 +0.23(+4.31%)
Apr 28, 2009 5.241 5.398 5.226 5.287 266,247,824 -0.17(-3.09%)
Apr 27, 2009 5.388 5.535 5.338 5.456 251,724,080 -0.09(-1.62%)
Apr 24, 2009 5.454 5.652 5.353 5.545 461,981,216 +0.12(+2.24%)
Apr 23, 2009 5.257 5.459 5.181 5.424 333,053,152 +0.24(+4.70%)
Apr 22, 2009 5.196 5.505 5.165 5.181 479,950,240 -0.18(-3.40%)
Apr 21, 2009 4.790 5.378 4.770 5.363 570,972,352 +0.36(+7.19%)
Apr 20, 2009 5.368 5.398 4.988 5.003 521,240,160 -0.63(-11.16%)
Apr 17, 2009 5.535 5.743 5.434 5.632 450,571,072 +0.07(+1.28%)
Apr 16, 2009 5.601 5.652 5.366 5.561 428,844,000 +0.06(+1.11%)
Apr 15, 2009 5.175 5.540 5.099 5.500 381,050,144 +0.25(+4.83%)
Apr 14, 2009 5.530 5.642 5.211 5.246 629,779,904 -0.37(-6.59%)
Apr 13, 2009 5.282 5.708 5.246 5.616 492,103,872 +0.23(+4.23%)
Apr 09, 2009 5.084 5.414 5.013 5.388 616,638,784 +0.72(+15.54%)
Apr 08, 2009 4.709 4.757 4.567 4.663 248,007,936 +0.03(+0.55%)
Apr 07, 2009 4.633 4.770 4.628 4.638 341,063,616 -0.14(-2.97%)
Apr 06, 2009 4.750 4.846 4.704 4.780 356,065,024 -0.13(-2.68%)
Apr 03, 2009 4.674 4.927 4.648 4.912 360,494,624 +0.19(+4.08%)
Apr 02, 2009 4.861 4.876 4.653 4.719 469,949,248 +0.13(+2.76%)
Apr 01, 2009 4.339 4.623 4.329 4.593 343,831,968 +0.13(+2.84%)
Mar 31, 2009 4.344 4.542 4.278 4.466 480,825,056 +0.23(+5.51%)
Mar 30, 2009 4.375 4.446 4.192 4.233 437,438,400 -0.55(-11.45%)
Mar 26, 2009 4.810 4.841 4.623 4.780 490,755,584 +0.06(+1.18%)
Mar 25, 2009 4.679 4.846 4.405 4.724 705,941,568 +0.15(+3.33%)
Mar 24, 2009 4.674 4.902 4.537 4.572 590,624,576 -0.23(-4.80%)
Mar 23, 2009 4.531 4.876 4.452 4.803 733,846,528 +0.68(+16.40%)
Mar 20, 2009 4.344 4.364 4.101 4.126 601,030,912 -0.43(-9.35%)
Mar 19, 2009 4.907 4.917 4.380 4.552 813,925,760 -0.22(-4.55%)
Mar 18, 2009 4.283 4.790 4.238 4.769 816,006,464 +0.43(+10.02%)
Mar 17, 2009 4.065 4.334 3.989 4.334 442,577,984 +0.26(+6.49%)
Mar 16, 2009 4.253 4.400 4.055 4.070 566,768,384 -0.08(-1.95%)
Mar 13, 2009 4.202 4.258 3.974 4.152 0 +0.03(+0.61%)
Mar 12, 2009 3.726 4.172 3.680 4.126 763,554,624 +0.39(+10.30%)
Mar 11, 2009 3.787 3.883 3.655 3.741 819,061,952 +0.10(+2.64%)
Mar 10, 2009 3.376 3.665 3.346 3.645 698,104,704 +0.47(+14.86%)
Mar 09, 2009 3.067 3.269 3.026 3.173 481,640,896 +0.04(+1.29%)
Mar 06, 2009 3.209 3.285 2.981 3.133 0 -0.04(-1.12%)
Mar 05, 2009 3.396 3.406 3.087 3.168 555,180,800 -0.32(-9.29%)
Mar 04, 2009 3.665 3.670 3.396 3.493 456,696,512 -0.12(-3.23%)
Mar 02, 2009 3.705 3.771 3.569 3.609 369,801,408 -0.24(-6.32%)
Feb 27, 2009 3.827 4.045 3.822 3.852 0 -0.27(-6.52%)
Feb 26, 2009 4.248 4.339 4.081 4.121 622,397,120 +0.07(+1.63%)
Feb 25, 2009 4.020 4.243 3.817 4.055 641,374,528 -0.03(-0.62%)
Feb 24, 2009 3.690 4.081 3.645 4.081 525,439,552 +0.44(+12.12%)
Feb 23, 2009 3.908 3.939 3.640 3.640 419,810,144 -0.13(-3.49%)
Feb 20, 2009 3.640 3.868 3.472 3.771 806,873,536 -0.06(-1.46%)
Feb 19, 2009 4.116 4.136 3.802 3.827 412,098,880 -0.21(-5.27%)
Feb 18, 2009 4.162 4.172 3.913 4.040 431,488,672 +0.00(+0.00%)
Feb 17, 2009 4.202 4.258 4.040 4.040 439,481,120 -0.45(-9.94%)
Feb 13, 2009 4.562 4.638 4.471 4.486 334,984,160 -0.18(-3.80%)
Feb 12, 2009 4.572 4.689 4.385 4.663 452,182,784 -0.06(-1.27%)
Feb 11, 2009 4.582 4.734 4.562 4.723 360,591,456 +0.22(+4.81%)
Feb 10, 2009 4.957 5.008 4.461 4.506 640,302,016 -0.51(-10.20%)
Feb 09, 2009 5.008 5.115 4.932 5.018 334,835,424 +0.06(+1.12%)
Feb 06, 2009 4.745 5.013 4.709 4.963 523,719,872 +0.34(+7.46%)
Feb 05, 2009 4.491 4.734 4.329 4.618 779,926,656 +0.07(+1.56%)
Feb 04, 2009 4.643 4.745 4.511 4.547 419,428,640 -0.05(-1.10%)
Feb 03, 2009 4.760 4.770 4.496 4.598 362,506,688 -0.09(-1.84%)
Feb 02, 2009 4.562 4.729 4.516 4.684 237,879,168 +0.00(+0.00%)
Jan 30, 2009 4.881 4.927 4.603 4.684 0 -0.13(-2.74%)
Jan 29, 2009 5.028 5.074 4.790 4.816 326,139,232 -0.41(-7.86%)
Jan 28, 2009 5.039 5.328 4.963 5.226 617,173,504 +0.59(+12.80%)
Jan 27, 2009 4.567 4.653 4.491 4.633 267,549,536 +0.16(+3.51%)
Jan 26, 2009 4.648 4.765 4.410 4.476 398,135,744 -0.08(-1.78%)
Jan 23, 2009 4.212 4.608 4.197 4.557 455,217,888 +0.15(+3.33%)
Jan 22, 2009 4.511 4.643 4.288 4.410 463,903,168 -0.29(-6.15%)
Jan 21, 2009 4.339 4.709 4.162 4.699 624,625,600 +0.60(+14.73%)
Jan 20, 2009 4.633 4.689 4.091 4.096 481,307,424 -0.81(-16.53%)
Jan 16, 2009 5.196 5.251 4.684 4.907 0 -0.15(-3.01%)
Jan 15, 2009 5.287 5.292 4.860 5.059 523,292,640 -0.24(-4.59%)
Jan 14, 2009 5.439 5.449 5.262 5.302 322,783,648 -0.32(-5.77%)
Jan 13, 2009 5.469 5.692 5.414 5.627 406,063,968 +0.08(+1.37%)
Jan 12, 2009 5.839 5.855 5.469 5.551 287,639,520 -0.31(-5.28%)
Jan 09, 2009 6.103 6.139 5.850 5.860 201,517,952 -0.19(-3.18%)
Jan 08, 2009 6.042 6.144 5.986 6.052 211,915,952 -0.03(-0.42%)
Jan 07, 2009 6.265 6.311 6.068 6.078 209,963,760 -0.33(-5.22%)
Jan 06, 2009 6.387 6.498 6.341 6.412 245,753,872 +0.10(+1.61%)
Jan 05, 2009 6.387 6.458 6.275 6.311 204,946,592 -0.11(-1.66%)
Jan 02, 2009 6.351 6.493 6.189 6.417 188,988,160 +0.07(+1.12%)
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.