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

Nasdaq OMX Group (NQ: NDAQ )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 6.681 6.720 6.619 6.668 12,282,578 -0.01(-0.08%)
Jan 28, 2011 6.848 6.867 6.624 6.673 8,039,481 -0.19(-2.82%)
Jan 27, 2011 6.703 6.872 6.673 6.867 7,996,045 +0.19(+2.86%)
Jan 26, 2011 6.630 6.698 6.594 6.676 9,084,169 +0.06(+0.86%)
Jan 25, 2011 6.695 6.703 6.551 6.619 7,676,035 -0.07(-1.07%)
Jan 24, 2011 6.630 6.720 6.594 6.690 5,438,622 +0.07(+1.08%)
Jan 21, 2011 6.570 6.673 6.556 6.619 6,043,633 +0.08(+1.21%)
Jan 20, 2011 6.485 6.567 6.441 6.540 6,769,118 +0.06(+0.97%)
Jan 19, 2011 6.660 6.679 6.472 6.477 6,346,005 -0.17(-2.55%)
Jan 18, 2011 6.654 6.676 6.600 6.647 5,496,373 +0.01(+0.13%)
Jan 14, 2011 6.551 6.638 6.529 6.638 5,296,669 +0.07(+1.08%)
Jan 13, 2011 6.417 6.594 6.417 6.567 6,891,503 +0.04(+0.64%)
Jan 12, 2011 6.518 6.551 6.485 6.526 7,363,522 +0.05(+0.79%)
Jan 11, 2011 6.436 6.483 6.415 6.474 7,588,840 +0.08(+1.32%)
Jan 10, 2011 6.327 6.417 6.289 6.390 5,511,576 +0.02(+0.34%)
Jan 07, 2011 6.450 6.459 6.333 6.368 6,510,012 -0.05(-0.72%)
Jan 06, 2011 6.434 6.464 6.365 6.415 7,194,316 -0.03(-0.42%)
Jan 05, 2011 6.502 6.521 6.442 6.442 8,131,808 -0.07(-1.13%)
Jan 04, 2011 6.567 6.615 6.502 6.515 7,197,591 -0.05(-0.79%)
Jan 03, 2011 6.534 6.616 6.523 6.567 4,986,065 +0.10(+1.60%)
Dec 31, 2010 6.455 6.510 6.440 6.464 3,224,644 -0.02(-0.25%)
Dec 30, 2010 6.502 6.534 6.458 6.480 3,427,695 -0.05(-0.75%)
Dec 29, 2010 6.488 6.532 6.450 6.529 8,061,884 +0.04(+0.67%)
Dec 28, 2010 6.523 6.564 6.474 6.485 6,476,067 -0.04(-0.54%)
Dec 27, 2010 6.458 6.534 6.442 6.521 3,685,671 +0.03(+0.50%)
Dec 23, 2010 6.374 6.521 6.338 6.488 5,182,769 -0.09(-1.41%)
Dec 22, 2010 6.581 6.611 6.523 6.581 5,519,363 +0.00(+0.00%)
Dec 21, 2010 6.415 6.630 6.379 6.581 12,553,711 +0.18(+2.85%)
Dec 20, 2010 6.401 6.415 6.363 6.398 6,732,981 -0.00(-0.04%)
Dec 17, 2010 6.330 6.434 6.327 6.401 12,994,410 +0.01(+0.17%)
Dec 16, 2010 6.139 6.586 6.139 6.390 29,265,058 +0.25(+4.13%)
Dec 15, 2010 6.074 6.198 6.066 6.137 6,464,447 +0.01(+0.22%)
Dec 14, 2010 6.178 6.208 6.118 6.123 3,842,739 -0.06(-1.01%)
Dec 13, 2010 6.262 6.262 6.175 6.186 6,309,453 -0.04(-0.57%)
Dec 10, 2010 6.167 6.232 6.055 6.221 8,573,726 +0.06(+0.93%)
Dec 09, 2010 6.205 6.224 6.131 6.164 8,316,507 -0.01(-0.22%)
Dec 08, 2010 6.164 6.240 6.145 6.178 8,528,179 +0.00(+0.04%)
Dec 07, 2010 6.281 6.295 6.169 6.175 7,645,019 -0.04(-0.61%)
Dec 06, 2010 6.137 6.214 6.123 6.213 5,680,723 +0.05(+0.78%)
Dec 03, 2010 6.164 6.237 6.085 6.165 12,393,695 -0.17(-2.66%)
Dec 02, 2010 6.126 6.349 6.104 6.333 15,025,683 +0.19(+3.01%)
Dec 01, 2010 5.905 6.169 5.905 6.148 15,968,411 +0.30(+5.12%)
Nov 30, 2010 5.799 5.870 5.747 5.848 15,253,297 -0.00(-0.05%)
Nov 29, 2010 5.829 5.853 5.734 5.851 8,517,569 -0.01(-0.14%)
Nov 26, 2010 5.804 5.922 5.780 5.859 3,741,027 -0.00(-0.03%)
Nov 24, 2010 5.815 5.861 5.861 5.861 8,173,012 +0.08(+1.31%)
Nov 23, 2010 5.802 5.878 5.774 5.785 9,527,838 -0.09(-1.53%)
Nov 22, 2010 5.941 5.965 5.853 5.875 5,206,846 -0.11(-1.76%)
Nov 19, 2010 5.930 6.009 5.864 5.981 6,339,753 +0.03(+0.58%)
Nov 18, 2010 5.832 5.965 5.819 5.946 6,480,377 +0.16(+2.73%)
Nov 17, 2010 5.810 5.821 5.758 5.788 5,786,080 -0.01(-0.14%)
Nov 16, 2010 5.834 5.885 5.761 5.796 10,756,726 -0.08(-1.39%)
Nov 15, 2010 5.886 5.962 5.875 5.878 7,073,118 +0.02(+0.33%)
Nov 12, 2010 5.870 5.939 5.823 5.859 5,309,269 -0.06(-1.06%)
Nov 11, 2010 5.897 5.960 5.881 5.922 6,665,843 -0.04(-0.73%)
Nov 10, 2010 5.935 5.965 5.856 5.965 6,691,043 +0.05(+0.83%)
Nov 09, 2010 5.992 6.022 5.892 5.916 9,363,134 -0.08(-1.27%)
Nov 08, 2010 6.006 6.052 5.984 5.992 4,980,745 -0.05(-0.90%)
Nov 05, 2010 5.962 6.080 5.951 6.047 8,422,646 +0.08(+1.42%)
Nov 04, 2010 5.911 5.976 5.848 5.962 9,221,394 +0.10(+1.77%)
Nov 03, 2010 5.851 5.883 5.780 5.859 8,612,404 +0.00(+0.05%)
Nov 02, 2010 5.810 5.875 5.777 5.856 8,841,816 +0.11(+1.85%)
Nov 01, 2010 5.799 5.826 5.717 5.750 6,118,807 +0.00(+0.00%)
Oct 29, 2010 5.837 5.862 5.723 5.750 10,869,895 +0.06(+1.00%)
Oct 28, 2010 5.761 5.772 5.657 5.693 8,772,163 -0.04(-0.62%)
Oct 27, 2010 5.638 5.739 5.611 5.728 8,791,449 +0.04(+0.62%)
Oct 25, 2010 5.690 5.747 5.674 5.693 10,483,801 +0.07(+1.17%)
Oct 22, 2010 5.603 5.649 5.576 5.627 3,440,593 +0.05(+0.87%)
Oct 21, 2010 5.641 5.671 5.565 5.578 5,881,215 -0.04(-0.68%)
Oct 20, 2010 5.516 5.638 5.475 5.616 6,626,692 +0.12(+2.23%)
Oct 19, 2010 5.486 5.582 5.461 5.494 7,993,009 -0.08(-1.47%)
Oct 18, 2010 5.426 5.576 5.399 5.576 9,021,345 +0.15(+2.81%)
Oct 15, 2010 5.518 5.518 5.394 5.423 5,858,989 -0.01(-0.25%)
Oct 14, 2010 5.445 5.516 5.393 5.437 5,935,551 -0.04(-0.80%)
Oct 13, 2010 5.469 5.505 5.426 5.480 7,533,586 +0.03(+0.55%)
Oct 12, 2010 5.418 5.453 5.393 5.450 6,065,620 +0.03(+0.55%)
Oct 11, 2010 5.401 5.456 5.385 5.420 4,481,283 +0.01(+0.10%)
Oct 08, 2010 5.385 5.429 5.360 5.415 3,891,509 +0.03(+0.56%)
Oct 07, 2010 5.429 5.439 5.355 5.385 4,531,349 -0.04(-0.65%)
Oct 06, 2010 5.434 5.453 5.388 5.420 3,961,555 +0.01(+0.10%)
Oct 05, 2010 5.311 5.453 5.251 5.415 7,093,233 +0.16(+3.06%)
Oct 04, 2010 5.251 5.296 5.202 5.254 5,794,002 -0.00(-0.05%)
Oct 01, 2010 5.322 5.371 5.194 5.257 10,146,506 -0.04(-0.67%)
Sep 30, 2010 5.448 5.491 5.291 5.292 9,878,732 -0.11(-1.97%)
Sep 29, 2010 5.399 5.429 5.366 5.399 4,359,658 -0.02(-0.35%)
Sep 28, 2010 5.404 5.431 5.314 5.418 4,141,238 +0.04(+0.76%)
Sep 27, 2010 5.478 5.488 5.360 5.377 6,954,437 -0.12(-2.13%)
Sep 24, 2010 5.344 5.494 5.325 5.494 9,572,456 +0.23(+4.29%)
Sep 23, 2010 5.249 5.377 5.219 5.268 10,527,090 -0.04(-0.72%)
Sep 22, 2010 5.325 5.377 5.271 5.306 8,208,510 -0.01(-0.21%)
Sep 21, 2010 5.374 5.377 5.271 5.317 6,025,694 -0.05(-0.91%)
Sep 20, 2010 5.298 5.379 5.273 5.366 7,646,286 +0.07(+1.40%)
Sep 17, 2010 5.306 5.347 5.276 5.292 6,704,223 -0.02(-0.37%)
Sep 15, 2010 5.254 5.330 5.221 5.311 4,240,963 +0.02(+0.46%)
Sep 14, 2010 5.246 5.344 5.230 5.287 7,023,925 +0.02(+0.31%)
Sep 13, 2010 5.241 5.276 5.208 5.271 5,551,498 +0.11(+2.06%)
Sep 10, 2010 5.123 5.178 5.069 5.164 7,603,570 +0.04(+0.74%)
Sep 09, 2010 5.140 5.192 5.107 5.126 6,882,604 +0.05(+0.91%)
Sep 08, 2010 5.080 5.123 5.064 5.080 7,987,851 -0.00(-0.05%)
Sep 07, 2010 5.211 5.213 5.074 5.083 6,987,094 -0.14(-2.76%)
Sep 03, 2010 5.183 5.235 5.114 5.227 7,872,992 +0.12(+2.35%)
Sep 02, 2010 5.039 5.121 5.014 5.107 6,325,831 +0.07(+1.41%)
Sep 01, 2010 4.941 5.039 4.908 5.036 8,383,627 +0.16(+3.24%)
Aug 31, 2010 4.903 4.925 4.851 4.878 14,509,799 -0.05(-0.99%)
Aug 30, 2010 5.020 5.050 4.927 4.927 6,544,798 -0.12(-2.43%)
Aug 27, 2010 5.039 5.053 4.949 5.050 12,999,594 +0.06(+1.20%)
Aug 26, 2010 5.042 5.080 4.952 4.990 15,057,320 -0.10(-1.87%)
Aug 25, 2010 5.088 5.113 5.008 5.085 16,216,444 -0.05(-0.95%)
Aug 24, 2010 5.243 5.243 5.123 5.134 12,865,208 -0.16(-2.94%)
Aug 23, 2010 5.325 5.345 5.276 5.290 4,475,578 -0.02(-0.46%)
Aug 20, 2010 5.336 5.344 5.265 5.314 6,039,363 -0.05(-0.96%)
Aug 19, 2010 5.453 5.488 5.358 5.366 11,606,869 -0.12(-2.23%)
Aug 18, 2010 5.483 5.524 5.431 5.488 7,921,641 +0.01(+0.10%)
Aug 17, 2010 5.535 5.557 5.483 5.483 7,946,364 -0.01(-0.10%)
Aug 16, 2010 5.426 5.497 5.388 5.488 9,523,759 +0.06(+1.05%)
Aug 13, 2010 5.418 5.513 5.418 5.431 7,696,088 -0.01(-0.10%)
Aug 12, 2010 5.311 5.483 5.311 5.437 11,596,446 +0.05(+1.01%)
Aug 11, 2010 5.453 5.486 5.352 5.382 10,555,939 -0.16(-2.90%)
Aug 10, 2010 5.529 5.595 5.461 5.543 10,399,455 -0.04(-0.63%)
Aug 09, 2010 5.505 5.584 5.488 5.578 8,166,627 +0.07(+1.34%)
Aug 06, 2010 5.472 5.529 5.434 5.505 7,443,066 -0.03(-0.49%)
Aug 05, 2010 5.445 5.548 5.409 5.532 8,246,714 +0.04(+0.74%)
Aug 04, 2010 5.456 5.521 5.437 5.491 8,999,897 +0.03(+0.60%)
Aug 03, 2010 5.464 5.488 5.434 5.458 7,690,118 -0.02(-0.30%)
Aug 02, 2010 5.371 5.491 5.309 5.475 9,144,853 +0.17(+3.24%)
Jul 30, 2010 5.246 5.322 5.200 5.303 13,349,625 +0.00(+0.05%)
Jul 29, 2010 5.284 5.339 5.200 5.300 7,690,559 +0.03(+0.62%)
Jul 28, 2010 5.404 5.418 5.257 5.268 8,189,977 -0.04(-0.77%)
Jul 27, 2010 5.317 5.475 5.292 5.309 15,634,119 +0.13(+2.58%)
Jul 26, 2010 5.093 5.183 5.047 5.175 5,867,084 +0.10(+1.99%)
Jul 23, 2010 5.023 5.088 4.933 5.074 5,847,545 +0.06(+1.25%)
Jul 22, 2010 4.903 5.036 4.889 5.012 6,997,763 +0.17(+3.49%)
Jul 21, 2010 5.012 5.012 4.837 4.843 7,059,240 -0.10(-2.04%)
Jul 20, 2010 4.769 4.952 4.746 4.944 8,458,214 +0.12(+2.48%)
Jul 19, 2010 4.810 4.843 4.767 4.824 5,275,427 +0.03(+0.60%)
Jul 16, 2010 4.886 4.930 4.778 4.795 9,623,022 -0.15(-2.95%)
Jul 15, 2010 4.922 4.965 4.854 4.941 4,387,304 +0.01(+0.11%)
Jul 14, 2010 4.979 4.985 4.889 4.936 6,651,058 -0.04(-0.88%)
Jul 13, 2010 4.993 5.023 4.922 4.979 10,967,403 +0.04(+0.72%)
Jul 12, 2010 4.944 4.968 4.908 4.944 5,122,251 -0.01(-0.27%)
Jul 09, 2010 4.876 4.974 4.867 4.957 6,953,835 +0.07(+1.34%)
Jul 08, 2010 4.892 4.919 4.837 4.892 6,798,430 +0.05(+0.96%)
Jul 07, 2010 4.756 4.854 4.712 4.846 10,726,140 +0.12(+2.48%)
Jul 06, 2010 4.772 4.833 4.679 4.729 10,724,304 +0.02(+0.35%)
Jul 02, 2010 4.832 4.865 4.712 4.712 7,650,064 -0.11(-2.26%)
Jul 01, 2010 4.873 4.949 4.753 4.821 11,093,495 -0.02(-0.45%)
Jun 30, 2010 4.906 4.965 4.840 4.843 10,428,639 -0.07(-1.50%)
Jun 29, 2010 5.044 5.059 4.900 4.916 9,695,325 -0.23(-4.45%)
Jun 25, 2010 5.031 5.181 5.012 5.145 12,095,533 +0.15(+3.00%)
Jun 24, 2010 5.042 5.088 4.985 4.995 8,303,727 -0.07(-1.29%)
Jun 23, 2010 5.118 5.153 5.047 5.061 6,418,133 -0.02(-0.48%)
Jun 22, 2010 5.172 5.219 5.083 5.085 7,629,262 -0.09(-1.74%)
Jun 21, 2010 5.271 5.292 5.151 5.175 8,137,708 -0.05(-0.89%)
Jun 18, 2010 5.295 5.295 5.208 5.221 8,818,330 -0.04(-0.83%)
Jun 17, 2010 5.320 5.325 5.194 5.265 6,035,438 -0.06(-1.07%)
Jun 16, 2010 5.352 5.358 5.273 5.322 6,085,258 -0.04(-0.76%)
Jun 15, 2010 5.268 5.366 5.249 5.363 10,229,005 +0.16(+3.09%)
Jun 14, 2010 5.295 5.311 5.200 5.202 7,302,265 -0.01(-0.26%)
Jun 11, 2010 5.093 5.230 5.083 5.216 6,542,452 +0.05(+0.90%)
Jun 10, 2010 5.069 5.181 5.039 5.170 8,903,260 +0.19(+3.72%)
Jun 09, 2010 4.985 5.093 4.971 4.985 12,649,332 +0.01(+0.27%)
Jun 08, 2010 4.976 5.017 4.857 4.971 12,151,044 +0.01(+0.16%)
Jun 07, 2010 5.050 5.126 4.960 4.963 11,291,602 -0.06(-1.14%)
Jun 04, 2010 5.017 5.066 5.012 5.020 15,776,399 -0.09(-1.81%)
Jun 03, 2010 5.137 5.148 5.066 5.113 8,215,930 +0.01(+0.21%)
Jun 02, 2010 5.053 5.102 4.998 5.102 9,151,642 +0.09(+1.85%)
Jun 01, 2010 5.061 5.145 4.998 5.009 12,009,014 -0.05(-1.08%)
May 28, 2010 5.156 5.162 5.039 5.064 10,254,752 -0.09(-1.80%)
May 27, 2010 5.053 5.156 5.031 5.156 9,028,743 +0.18(+3.56%)
May 26, 2010 5.012 5.084 4.971 4.979 13,011,768 -0.01(-0.11%)
May 25, 2010 4.846 4.994 4.778 4.985 15,442,283 -0.02(-0.33%)
May 24, 2010 5.107 5.148 4.995 5.001 17,372,338 -0.11(-2.18%)
May 21, 2010 4.848 5.113 4.846 5.113 23,821,244 +0.19(+3.82%)
May 20, 2010 4.974 5.104 4.919 4.925 29,781,562 -0.28(-5.44%)
May 19, 2010 5.183 5.273 5.083 5.208 14,243,409 +0.02(+0.37%)
May 18, 2010 5.399 5.412 5.182 5.189 14,822,841 -0.16(-3.05%)
May 17, 2010 5.374 5.407 5.235 5.352 9,694,903 +0.00(+0.05%)
May 14, 2010 5.374 5.374 5.254 5.350 12,981,663 -0.05(-0.96%)
May 13, 2010 5.461 5.488 5.401 5.401 6,328,056 -0.06(-1.05%)
May 12, 2010 5.390 5.488 5.363 5.458 8,160,001 +0.12(+2.19%)
May 11, 2010 5.427 5.445 5.251 5.341 15,972,211 -0.00(-0.05%)
May 10, 2010 5.355 5.445 5.330 5.344 23,945,028 +0.14(+2.62%)
May 07, 2010 5.467 5.505 5.167 5.208 33,817,176 -0.28(-5.11%)
May 06, 2010 5.676 5.731 5.311 5.488 16,115,133 -0.19(-3.40%)
May 05, 2010 5.584 5.728 5.426 5.682 15,205,260 +0.13(+2.25%)
May 04, 2010 5.682 5.693 5.537 5.557 12,294,565 -0.19(-3.36%)
May 03, 2010 5.796 5.834 5.660 5.750 9,644,235 +0.03(+0.52%)
Apr 30, 2010 5.676 5.826 5.611 5.720 25,909,974 -0.23(-3.85%)
Apr 29, 2010 5.843 5.976 5.780 5.949 15,764,551 +0.18(+3.07%)
Apr 28, 2010 5.971 6.074 5.766 5.772 17,681,840 -0.16(-2.66%)
Apr 27, 2010 6.107 6.150 5.924 5.930 19,253,834 -0.32(-5.18%)
Apr 26, 2010 6.178 6.295 6.126 6.254 10,953,727 +0.08(+1.23%)
Apr 23, 2010 6.036 6.203 6.030 6.178 11,538,005 +0.11(+1.89%)
Apr 22, 2010 5.878 6.063 5.843 6.063 13,355,683 +0.11(+1.92%)
Apr 21, 2010 5.913 5.962 5.875 5.949 13,601,733 +0.04(+0.60%)
Apr 20, 2010 5.886 5.965 5.872 5.913 10,333,881 +0.04(+0.60%)
Apr 19, 2010 5.796 5.878 5.755 5.878 12,302,943 +0.05(+0.84%)
Apr 16, 2010 6.025 6.039 5.818 5.829 22,012,528 -0.21(-3.52%)
Apr 15, 2010 6.058 6.069 5.984 6.041 10,903,000 -0.04(-0.58%)
Apr 14, 2010 6.022 6.080 5.973 6.077 7,373,313 +0.09(+1.46%)
Apr 13, 2010 6.003 6.011 5.915 5.990 7,950,274 -0.01(-0.23%)
Apr 12, 2010 5.962 6.025 5.941 6.003 6,766,361 +0.04(+0.59%)
Apr 09, 2010 5.905 5.968 5.867 5.968 8,390,096 +0.05(+0.92%)
Apr 08, 2010 5.832 5.941 5.799 5.913 8,141,618 +0.08(+1.35%)
Apr 07, 2010 5.878 5.900 5.807 5.834 8,776,803 -0.07(-1.24%)
Apr 06, 2010 5.875 5.913 5.856 5.908 9,900,169 +0.02(+0.37%)
Apr 05, 2010 5.793 5.902 5.777 5.886 8,831,378 +0.13(+2.18%)
Apr 01, 2010 5.799 5.761 5.761 5.761 7,359,234 +0.01(+0.14%)
Mar 31, 2010 5.691 5.810 5.691 5.753 7,310,853 +0.02(+0.28%)
Mar 30, 2010 5.772 5.799 5.725 5.736 5,440,260 -0.03(-0.47%)
Mar 29, 2010 5.742 5.781 5.731 5.764 5,184,010 +0.03(+0.52%)
Mar 26, 2010 5.802 5.802 5.679 5.734 7,515,116 +0.02(+0.38%)
Mar 25, 2010 5.753 5.777 5.704 5.712 8,080,431 -0.01(-0.10%)
Mar 24, 2010 5.665 5.750 5.649 5.717 8,504,415 +0.01(+0.24%)
Mar 23, 2010 5.649 5.709 5.641 5.704 6,777,526 +0.04(+0.67%)
Mar 22, 2010 5.674 5.695 5.584 5.665 8,436,605 -0.06(-1.09%)
Mar 19, 2010 5.682 5.739 5.616 5.728 15,785,702 +0.08(+1.45%)
Mar 18, 2010 5.619 5.685 5.611 5.646 8,923,313 +0.06(+1.07%)
Mar 17, 2010 5.543 5.633 5.505 5.586 10,015,101 +0.07(+1.28%)
Mar 16, 2010 5.521 5.543 5.486 5.516 10,639,040 -0.01(-0.15%)
Mar 15, 2010 5.458 5.532 5.404 5.524 10,638,170 -0.01(-0.10%)
Mar 12, 2010 5.524 5.562 5.513 5.529 4,920,091 +0.02(+0.30%)
Mar 11, 2010 5.450 5.521 5.450 5.513 6,222,222 +0.01(+0.10%)
Mar 10, 2010 5.486 5.516 5.456 5.508 11,224,864 +0.02(+0.35%)
Mar 09, 2010 5.429 5.513 5.420 5.488 9,538,419 +0.02(+0.40%)
Mar 08, 2010 5.423 5.472 5.379 5.467 9,897,584 +0.01(+0.20%)
Mar 05, 2010 5.363 5.478 5.363 5.456 12,773,883 +0.08(+1.42%)
Mar 04, 2010 5.260 5.412 5.260 5.379 12,710,056 +0.08(+1.59%)
Mar 03, 2010 5.271 5.330 5.246 5.295 9,315,586 +0.05(+0.99%)
Mar 02, 2010 5.164 5.295 5.162 5.243 12,305,285 +0.12(+2.39%)
Mar 01, 2010 5.093 5.123 5.058 5.121 7,142,268 +0.05(+0.91%)
Feb 26, 2010 5.074 5.113 5.028 5.074 6,979,421 -0.01(-0.21%)
Feb 25, 2010 4.985 5.093 4.979 5.085 7,228,071 +0.02(+0.38%)
Feb 24, 2010 5.039 5.096 5.001 5.066 8,016,223 +0.04(+0.87%)
Feb 23, 2010 5.066 5.083 5.009 5.023 7,866,777 -0.02(-0.49%)
Feb 22, 2010 5.066 5.080 5.042 5.047 4,481,779 -0.03(-0.54%)
Feb 19, 2010 5.066 5.102 5.036 5.074 7,589,795 +0.01(+0.11%)
Feb 18, 2010 4.982 5.080 4.982 5.069 8,141,908 +0.01(+0.22%)
Feb 17, 2010 5.069 5.091 5.006 5.058 8,444,329 +0.01(+0.11%)
Feb 16, 2010 5.025 5.072 4.976 5.053 11,337,611 +0.07(+1.42%)
Feb 12, 2010 4.911 4.982 4.982 4.982 15,159,765 +0.04(+0.77%)
Feb 11, 2010 4.911 4.990 4.900 4.944 11,296,826 +0.02(+0.33%)
Feb 10, 2010 4.941 4.974 4.881 4.927 14,402,045 -0.03(-0.60%)
Feb 09, 2010 4.982 5.044 4.919 4.957 21,096,594 +0.04(+0.83%)
Feb 08, 2010 5.140 5.162 4.900 4.916 15,490,756 -0.20(-3.99%)
Feb 05, 2010 4.982 5.123 4.982 5.121 10,781,573 +0.12(+2.42%)
Feb 04, 2010 5.156 5.156 4.993 5.000 13,994,855 -0.19(-3.70%)
Feb 03, 2010 5.241 5.249 5.099 5.192 22,536,364 +0.13(+2.58%)
Feb 02, 2010 5.028 5.099 5.012 5.061 6,790,273 +0.04(+0.87%)
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.