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
Gladstone Comml
(NQ:
GOOD
)
14.58
+0.18 (+1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 29, 2007
6.030
6.030
5.966
5.969
20,558
+0.01(+0.10%)
Jun 28, 2007
5.981
6.027
5.869
5.963
12,086
+0.04(+0.67%)
Jun 27, 2007
5.841
6.067
5.793
5.923
18,969
+0.12(+1.99%)
Jun 26, 2007
5.869
5.869
5.793
5.808
18,565
+0.02(+0.32%)
Jun 25, 2007
5.887
5.902
5.722
5.789
20,472
-0.15(-2.51%)
Jun 22, 2007
5.774
5.939
5.738
5.939
49,351
+0.14(+2.42%)
Jun 21, 2007
5.875
5.920
5.713
5.799
116,470
-0.09(-1.50%)
Jun 20, 2007
6.009
6.057
5.881
5.887
44,984
-0.12(-1.93%)
Jun 19, 2007
5.969
6.048
5.969
6.003
11,164
-0.03(-0.45%)
Jun 18, 2007
6.097
6.121
5.997
6.030
32,835
-0.04(-0.60%)
Jun 15, 2007
6.067
6.191
6.039
6.067
47,611
-0.05(-0.85%)
Jun 14, 2007
6.061
6.152
6.024
6.118
31,850
-0.03(-0.54%)
Jun 13, 2007
6.039
6.188
6.039
6.152
79,790
+0.11(+1.81%)
Jun 12, 2007
6.048
6.115
6.042
6.042
19,701
-0.09(-1.39%)
Jun 11, 2007
6.097
6.134
6.089
6.128
49,259
-0.03(-0.54%)
Jun 08, 2007
6.054
6.161
6.036
6.161
12,523
+0.12(+1.91%)
Jun 07, 2007
6.112
6.143
6.030
6.045
55,137
-0.13(-2.17%)
Jun 06, 2007
6.191
6.201
6.131
6.179
43,411
-0.02(-0.39%)
Jun 05, 2007
6.146
6.222
6.131
6.204
42,869
+0.00(+0.05%)
Jun 04, 2007
6.195
6.216
6.131
6.201
51,269
+0.02(+0.30%)
Jun 01, 2007
6.118
6.188
6.115
6.182
41,198
+0.06(+1.00%)
May 31, 2007
6.185
6.185
6.054
6.121
53,249
+0.00(+0.05%)
May 30, 2007
6.121
6.121
6.030
6.118
69,785
+0.02(+0.25%)
May 29, 2007
6.067
6.121
6.067
6.103
50,156
+0.04(+0.65%)
May 25, 2007
6.118
6.121
6.030
6.064
30,037
+0.00(+0.05%)
May 24, 2007
6.079
6.094
6.051
6.061
23,116
-0.04(-0.60%)
May 23, 2007
6.109
6.128
6.079
6.097
15,918
+0.04(+0.70%)
May 22, 2007
6.030
6.094
6.030
6.054
23,782
+0.01(+0.15%)
May 21, 2007
6.067
6.115
6.036
6.045
27,598
-0.02(-0.25%)
May 18, 2007
6.030
6.131
5.994
6.060
37,438
+0.01(+0.10%)
May 17, 2007
6.064
6.079
6.030
6.054
38,154
+0.02(+0.25%)
May 16, 2007
6.064
6.064
6.018
6.039
31,285
-0.04(-0.60%)
May 15, 2007
6.070
6.088
6.067
6.076
23,756
+0.01(+0.10%)
May 14, 2007
6.064
6.088
6.064
6.070
19,303
-0.02(-0.35%)
May 11, 2007
6.131
6.152
6.064
6.091
67,486
+0.01(+0.20%)
May 10, 2007
6.088
6.091
6.057
6.079
19,333
-0.01(-0.20%)
May 09, 2007
6.076
6.091
6.051
6.091
18,312
+0.01(+0.10%)
May 08, 2007
6.091
6.109
6.076
6.085
31,952
-0.00(-0.05%)
May 07, 2007
6.091
6.134
6.070
6.088
32,595
-0.07(-1.14%)
May 04, 2007
6.173
6.191
6.140
6.158
36,549
-0.05(-0.88%)
May 03, 2007
6.198
6.213
6.155
6.213
38,919
+0.02(+0.25%)
May 02, 2007
6.103
6.198
6.048
6.198
47,943
+0.13(+2.21%)
May 01, 2007
6.085
6.112
6.048
6.064
37,077
-0.01(-0.20%)
Apr 30, 2007
6.240
6.240
6.073
6.076
68,852
-0.04(-0.60%)
Apr 27, 2007
6.237
6.237
6.051
6.112
68,415
-0.01(-0.10%)
Apr 26, 2007
6.054
6.118
6.048
6.118
43,385
+0.04(+0.60%)
Apr 25, 2007
6.143
6.146
6.082
6.082
22,915
+0.04(+0.60%)
Apr 24, 2007
6.045
6.070
6.045
6.045
20,939
+0.00(+0.00%)
Apr 23, 2007
6.061
6.088
6.045
6.045
28,041
-0.03(-0.55%)
Apr 20, 2007
6.064
6.088
6.054
6.079
39,356
-0.01(-0.20%)
Apr 19, 2007
6.106
6.161
6.091
6.091
12,674
-0.08(-1.28%)
Apr 18, 2007
6.170
6.170
6.079
6.170
13,134
+0.07(+1.20%)
Apr 17, 2007
6.140
6.164
6.094
6.097
21,178
-0.05(-0.74%)
Apr 16, 2007
6.121
6.143
6.091
6.143
7,558
+0.03(+0.45%)
Apr 13, 2007
6.061
6.115
6.045
6.115
27,581
+0.07(+1.16%)
Apr 12, 2007
6.045
6.076
6.045
6.045
10,973
-0.01(-0.20%)
Apr 11, 2007
6.061
6.076
6.015
6.057
33,951
-0.02(-0.30%)
Apr 10, 2007
6.018
6.076
6.015
6.076
19,701
+0.04(+0.60%)
Apr 09, 2007
6.043
6.043
6.033
6.039
8,455
+0.02(+0.40%)
Apr 05, 2007
6.061
6.076
6.009
6.015
34,743
+0.00(+0.00%)
Apr 04, 2007
6.088
6.091
6.015
6.015
71,134
-0.08(-1.25%)
Apr 03, 2007
6.066
6.117
6.057
6.091
24,715
+0.01(+0.20%)
Apr 02, 2007
6.091
6.094
6.048
6.079
24,813
-0.03(-0.45%)
Mar 30, 2007
6.106
6.106
6.054
6.106
25,181
+0.00(+0.05%)
Mar 29, 2007
6.067
6.103
6.015
6.103
27,082
+0.02(+0.35%)
Mar 28, 2007
6.024
6.082
6.024
6.082
10,136
+0.01(+0.15%)
Mar 27, 2007
6.103
6.106
6.021
6.073
65,487
-0.02(-0.35%)
Mar 26, 2007
6.082
6.106
6.057
6.094
22,965
+0.02(+0.37%)
Mar 23, 2007
6.085
6.085
6.024
6.072
26,990
-0.01(-0.12%)
Mar 22, 2007
6.054
6.094
6.051
6.079
52,766
+0.04(+0.71%)
Mar 21, 2007
5.905
6.061
5.905
6.036
47,010
+0.03(+0.46%)
Mar 20, 2007
6.042
6.042
5.954
6.009
21,014
-0.06(-0.95%)
Mar 19, 2007
6.003
6.067
5.951
6.067
28,501
-0.04(-0.65%)
Mar 16, 2007
6.061
6.106
6.057
6.106
24,849
+0.03(+0.50%)
Mar 15, 2007
6.070
6.079
6.015
6.076
33,797
+0.01(+0.15%)
Mar 14, 2007
5.942
6.073
5.939
6.067
128,560
+0.12(+2.10%)
Mar 13, 2007
5.978
6.000
5.939
5.942
119,681
-0.04(-0.61%)
Mar 12, 2007
5.997
6.054
5.917
5.978
55,754
-0.09(-1.51%)
Mar 09, 2007
6.085
6.085
6.030
6.070
29,190
-0.02(-0.25%)
Mar 08, 2007
6.024
6.085
5.960
6.085
28,691
-0.01(-0.10%)
Mar 07, 2007
6.110
6.121
6.091
6.091
21,970
-0.00(-0.05%)
Mar 06, 2007
6.097
6.121
6.024
6.094
39,977
-0.00(-0.05%)
Mar 05, 2007
6.158
6.158
6.076
6.097
34,848
-0.04(-0.60%)
Mar 02, 2007
6.076
6.188
6.076
6.134
23,014
-0.04(-0.59%)
Mar 01, 2007
6.103
6.204
6.091
6.170
22,449
+0.00(+0.05%)
Feb 28, 2007
6.219
6.240
6.064
6.167
41,641
-0.02(-0.34%)
Feb 27, 2007
6.109
6.225
6.030
6.188
77,803
+0.09(+1.50%)
Feb 26, 2007
6.140
6.149
6.088
6.097
28,875
-0.05(-0.89%)
Feb 23, 2007
6.173
6.198
6.152
6.152
25,825
-0.03(-0.49%)
Feb 22, 2007
6.195
6.195
6.164
6.182
13,544
-0.02(-0.25%)
Feb 21, 2007
6.173
6.198
6.152
6.198
9,541
+0.03(+0.54%)
Feb 20, 2007
6.225
6.292
6.164
6.164
38,164
-0.02(-0.25%)
Feb 16, 2007
6.246
6.246
6.143
6.179
24,823
-0.09(-1.36%)
Feb 15, 2007
6.207
6.301
6.173
6.265
28,822
-0.02(-0.29%)
Feb 14, 2007
6.204
6.313
6.204
6.283
29,223
+0.09(+1.38%)
Feb 13, 2007
6.195
6.289
6.161
6.198
69,036
-0.01(-0.10%)
Feb 12, 2007
6.195
6.246
6.149
6.204
78,003
-0.02(-0.39%)
Feb 09, 2007
6.158
6.228
6.158
6.228
28,110
+0.03(+0.49%)
Feb 08, 2007
6.188
6.210
6.188
6.198
12,710
+0.01(+0.10%)
Feb 07, 2007
6.213
6.213
6.188
6.191
19,799
-0.02(-0.29%)
Feb 06, 2007
6.140
6.210
6.117
6.210
16,161
+0.16(+2.57%)
Feb 05, 2007
6.182
6.182
6.054
6.054
33,311
-0.12(-1.97%)
Feb 02, 2007
6.149
6.182
6.149
6.176
28,852
+0.03(+0.55%)
Feb 01, 2007
6.179
6.179
6.128
6.143
26,087
-0.04(-0.64%)
Jan 31, 2007
6.027
6.185
5.972
6.182
79,077
+0.21(+3.52%)
Jan 30, 2007
5.930
5.972
5.923
5.972
26,215
+0.00(+0.05%)
Jan 29, 2007
5.951
6.024
5.951
5.969
25,723
+0.02(+0.41%)
Jan 26, 2007
6.009
6.009
5.899
5.945
73,889
-0.00(-0.05%)
Jan 25, 2007
5.890
6.027
5.856
5.948
52,697
+0.06(+1.03%)
Jan 24, 2007
5.914
5.929
5.817
5.887
90,038
-0.02(-0.41%)
Jan 23, 2007
5.847
5.975
5.824
5.911
45,667
+0.11(+1.84%)
Jan 22, 2007
5.905
5.975
5.796
5.805
90,648
-0.05(-0.88%)
Jan 19, 2007
5.847
5.893
5.820
5.856
76,184
+0.05(+0.79%)
Jan 18, 2007
5.939
6.024
5.777
5.811
248,623
-0.20(-3.34%)
Jan 17, 2007
6.149
6.164
6.012
6.012
80,650
-0.14(-2.23%)
Jan 16, 2007
6.134
6.149
6.097
6.149
18,936
+0.01(+0.20%)
Jan 12, 2007
6.131
6.158
6.109
6.137
28,225
+0.04(+0.60%)
Jan 11, 2007
6.216
6.231
6.097
6.100
37,777
-0.09(-1.38%)
Jan 10, 2007
6.131
6.237
6.100
6.185
37,570
+0.05(+0.84%)
Jan 09, 2007
6.103
6.155
6.103
6.134
47,936
-0.01(-0.20%)
Jan 08, 2007
6.152
6.167
6.091
6.146
42,929
+0.01(+0.15%)
Jan 05, 2007
6.164
6.222
6.128
6.137
37,153
-0.02(-0.35%)
Jan 04, 2007
6.152
6.167
6.138
6.158
29,945
+0.01(+0.20%)
Jan 03, 2007
6.124
6.199
6.103
6.146
46,803
+0.01(+0.20%)
Dec 29, 2006
6.146
6.176
6.106
6.134
32,710
+0.04(+0.70%)
Dec 28, 2006
6.088
6.091
6.045
6.091
97,547
+0.05(+0.81%)
Dec 27, 2006
6.085
6.091
6.027
6.042
27,434
+0.01(+0.20%)
Dec 26, 2006
6.045
6.045
5.966
6.030
139,672
-0.02(-0.25%)
Dec 22, 2006
6.070
6.076
6.033
6.045
22,121
-0.03(-0.50%)
Dec 21, 2006
6.091
6.094
6.036
6.076
69,007
+0.04(+0.66%)
Dec 20, 2006
6.045
6.067
6.015
6.036
98,076
-0.01(-0.20%)
Dec 19, 2006
6.161
6.173
6.036
6.048
44,810
-0.11(-1.73%)
Dec 18, 2006
6.134
6.222
6.134
6.155
51,341
-0.07(-1.17%)
Dec 15, 2006
6.182
6.228
6.182
6.228
43,782
+0.04(+0.69%)
Dec 14, 2006
6.201
6.213
6.167
6.185
24,051
-0.05(-0.78%)
Dec 13, 2006
6.167
6.243
6.167
6.234
178,473
+0.05(+0.87%)
Dec 12, 2006
6.195
6.207
6.178
6.180
128,879
+0.00(+0.06%)
Dec 11, 2006
6.237
6.237
6.170
6.176
19,399
-0.08(-1.31%)
Dec 08, 2006
6.222
6.258
6.207
6.258
92,119
+0.05(+0.88%)
Dec 07, 2006
6.198
6.222
6.176
6.204
36,053
+0.01(+0.20%)
Dec 06, 2006
6.158
6.198
6.158
6.191
44,712
-0.01(-0.13%)
Dec 05, 2006
6.170
6.347
6.170
6.199
37,133
+0.00(+0.08%)
Dec 04, 2006
6.124
6.201
6.124
6.195
38,381
+0.07(+1.14%)
Dec 01, 2006
6.134
6.143
6.061
6.124
112,142
+0.00(+0.00%)
Nov 30, 2006
6.137
6.167
6.106
6.124
78,805
+0.00(+0.05%)
Nov 29, 2006
6.201
6.201
6.091
6.121
217,994
-0.01(-0.20%)
Nov 28, 2006
6.164
6.182
6.118
6.134
176,372
-0.04(-0.59%)
Nov 27, 2006
6.274
6.274
6.161
6.170
76,375
-0.10(-1.65%)
Nov 24, 2006
6.228
6.274
6.213
6.274
45,812
+0.05(+0.73%)
Nov 22, 2006
6.228
6.252
6.161
6.228
43,385
+0.00(+0.05%)
Nov 21, 2006
6.228
6.274
6.210
6.225
71,502
-0.01(-0.20%)
Nov 20, 2006
6.237
6.249
6.219
6.237
50,116
+0.01(+0.20%)
Nov 17, 2006
6.228
6.243
6.188
6.225
24,935
-0.01(-0.20%)
Nov 16, 2006
6.198
6.243
6.198
6.237
49,673
-0.02(-0.24%)
Nov 15, 2006
6.269
6.271
6.240
6.252
25,565
-0.02(-0.34%)
Nov 14, 2006
6.248
6.274
6.248
6.274
248,429
+0.02(+0.39%)
Nov 13, 2006
6.265
6.277
6.234
6.249
39,553
-0.02(-0.29%)
Nov 10, 2006
6.210
6.289
6.210
6.268
58,982
+0.00(+0.05%)
Nov 09, 2006
6.143
6.316
6.143
6.265
134,615
+0.08(+1.23%)
Nov 08, 2006
6.158
6.213
6.143
6.188
46,294
+0.03(+0.49%)
Nov 07, 2006
6.137
6.176
6.137
6.158
27,056
+0.02(+0.35%)
Nov 06, 2006
6.137
6.362
6.137
6.137
47,956
-0.01(-0.10%)
Nov 03, 2006
6.204
6.517
6.109
6.143
138,457
-0.10(-1.61%)
Nov 02, 2006
6.124
6.396
6.124
6.243
238,359
+0.01(+0.20%)
Nov 01, 2006
6.657
6.657
6.004
6.231
207,119
-0.42(-6.36%)
Oct 31, 2006
6.660
6.667
6.569
6.654
24,859
+0.16(+2.44%)
Oct 30, 2006
6.807
6.810
6.484
6.496
136,628
-0.26(-3.88%)
Oct 27, 2006
6.572
6.974
6.484
6.758
137,229
+0.16(+2.35%)
Oct 26, 2006
6.697
6.697
6.566
6.603
38,995
-0.01(-0.09%)
Oct 25, 2006
6.472
6.746
6.444
6.609
110,770
+0.15(+2.36%)
Oct 24, 2006
6.429
6.466
6.389
6.456
27,256
+0.05(+0.81%)
Oct 23, 2006
6.274
6.405
6.274
6.405
18,880
+0.14(+2.19%)
Oct 20, 2006
6.225
6.365
6.137
6.268
36,841
+0.03(+0.49%)
Oct 19, 2006
6.204
6.322
6.173
6.237
23,917
+0.09(+1.39%)
Oct 18, 2006
6.234
6.249
6.146
6.152
37,491
-0.07(-1.13%)
Oct 17, 2006
6.301
6.301
6.204
6.222
46,718
-0.10(-1.54%)
Oct 16, 2006
6.195
6.319
6.195
6.319
33,515
+0.06(+1.02%)
Oct 13, 2006
6.295
6.310
6.170
6.255
44,157
-0.03(-0.44%)
Oct 12, 2006
6.330
6.389
6.271
6.283
40,637
-0.03(-0.53%)
Oct 11, 2006
6.396
6.517
6.316
6.316
26,041
-0.08(-1.19%)
Oct 10, 2006
6.459
6.478
6.313
6.392
23,181
-0.05(-0.76%)
Oct 09, 2006
6.319
6.502
6.286
6.441
38,525
+0.13(+2.08%)
Oct 06, 2006
6.313
6.319
6.293
6.310
13,790
+0.07(+1.17%)
Oct 05, 2006
6.338
6.362
6.182
6.237
19,780
-0.10(-1.54%)
Oct 04, 2006
6.234
6.347
6.234
6.335
41,661
+0.13(+2.17%)
Oct 03, 2006
6.182
6.243
6.179
6.200
29,069
+0.03(+0.44%)
Oct 02, 2006
6.151
6.179
6.124
6.173
16,289
+0.05(+0.85%)
Sep 29, 2006
6.173
6.173
6.061
6.121
47,933
+0.00(+0.05%)
Sep 28, 2006
6.088
6.118
6.037
6.118
22,301
+0.06(+1.01%)
Sep 27, 2006
6.137
6.152
6.042
6.057
52,671
-0.09(-1.49%)
Sep 26, 2006
6.173
6.173
6.137
6.149
56,746
-0.02(-0.30%)
Sep 25, 2006
6.112
6.173
6.112
6.167
24,183
+0.08(+1.25%)
Sep 22, 2006
6.131
6.137
6.082
6.091
93,377
-0.01(-0.15%)
Sep 21, 2006
6.082
6.128
6.063
6.100
31,462
+0.01(+0.15%)
Sep 20, 2006
6.076
6.106
6.076
6.091
13,321
-0.01(-0.20%)
Sep 19, 2006
6.091
6.134
6.088
6.103
14,923
-0.00(-0.05%)
Sep 18, 2006
6.161
6.161
6.076
6.106
27,565
-0.05(-0.89%)
Sep 15, 2006
6.106
6.207
6.106
6.161
62,551
+0.05(+0.85%)
Sep 14, 2006
6.108
6.149
6.106
6.109
42,423
-0.01(-0.10%)
Sep 13, 2006
6.140
6.307
6.082
6.115
50,037
-0.01(-0.10%)
Sep 12, 2006
6.045
6.185
6.015
6.121
63,379
+0.05(+0.80%)
Sep 11, 2006
6.091
6.109
6.030
6.073
43,191
-0.02(-0.30%)
Sep 08, 2006
6.173
6.182
6.091
6.091
34,116
-0.13(-2.10%)
Sep 07, 2006
6.329
6.329
6.167
6.222
24,954
-0.08(-1.30%)
Sep 06, 2006
6.353
6.374
6.304
6.304
21,691
-0.08(-1.24%)
Sep 05, 2006
6.365
6.396
6.301
6.383
41,638
+0.03(+0.43%)
Sep 01, 2006
6.091
6.356
6.091
6.356
61,149
+0.20(+3.32%)
Aug 31, 2006
6.176
6.176
6.094
6.152
157,833
+0.05(+0.75%)
Aug 30, 2006
6.179
6.179
6.091
6.106
25,749
-0.00(-0.05%)
Aug 29, 2006
6.100
6.198
6.100
6.109
25,657
+0.01(+0.10%)
Aug 28, 2006
6.131
6.164
6.091
6.103
44,341
+0.00(+0.05%)
Aug 25, 2006
6.076
6.140
6.076
6.100
13,383
-0.04(-0.64%)
Aug 24, 2006
6.067
6.149
5.984
6.140
34,477
+0.07(+1.10%)
Aug 23, 2006
5.960
6.100
5.945
6.073
16,043
+0.09(+1.58%)
Aug 22, 2006
5.896
6.033
5.896
5.978
68,862
+0.08(+1.34%)
Aug 21, 2006
5.905
5.972
5.887
5.899
30,628
+0.01(+0.21%)
Aug 18, 2006
5.990
5.990
5.847
5.887
40,844
-0.05(-0.92%)
Aug 17, 2006
5.829
6.100
5.829
5.942
55,377
+0.04(+0.62%)
Aug 16, 2006
5.863
5.963
5.838
5.905
59,067
+0.03(+0.47%)
Aug 15, 2006
5.890
6.051
5.829
5.878
72,336
-0.04(-0.72%)
Aug 14, 2006
6.103
6.103
5.908
5.920
24,794
-0.02(-0.31%)
Aug 11, 2006
5.899
6.039
5.893
5.939
41,188
+0.04(+0.62%)
Aug 10, 2006
5.957
6.121
5.869
5.902
36,595
-0.07(-1.22%)
Aug 09, 2006
5.893
6.137
5.826
5.975
57,813
+0.06(+1.08%)
Aug 08, 2006
5.869
6.137
5.869
5.911
21,917
-0.04(-0.72%)
Aug 07, 2006
5.997
6.015
5.823
5.954
37,090
+0.01(+0.15%)
Aug 04, 2006
5.930
5.945
5.796
5.945
51,594
+0.05(+0.83%)
Aug 03, 2006
5.850
5.939
5.796
5.896
15,452
+0.05(+0.89%)
Aug 02, 2006
5.814
5.844
5.789
5.844
7,690
+0.04(+0.73%)
Aug 01, 2006
5.896
5.902
5.796
5.802
30,983
-0.09(-1.60%)
Jul 31, 2006
5.923
6.039
5.808
5.896
22,577
+0.07(+1.26%)
Jul 28, 2006
5.863
5.863
5.793
5.823
13,909
+0.01(+0.16%)
Jul 27, 2006
5.863
5.878
5.811
5.814
20,029
-0.05(-0.93%)
Jul 26, 2006
5.875
5.878
5.759
5.869
17,235
+0.02(+0.42%)
Jul 25, 2006
5.786
5.890
5.786
5.844
43,490
+0.07(+1.16%)
Jul 24, 2006
5.802
5.802
5.729
5.777
16,795
-0.03(-0.47%)
Jul 21, 2006
5.719
5.856
5.668
5.805
9,716
+0.11(+1.93%)
Jul 20, 2006
5.750
5.753
5.674
5.695
7,929
-0.04(-0.64%)
Jul 19, 2006
5.744
5.765
5.698
5.732
21,520
-0.07(-1.26%)
Jul 18, 2006
5.771
5.805
5.680
5.805
22,965
+0.09(+1.60%)
Jul 17, 2006
5.640
5.811
5.640
5.713
28,376
+0.03(+0.54%)
Jul 14, 2006
5.662
5.726
5.640
5.683
17,750
-0.02(-0.43%)
Jul 13, 2006
5.765
5.796
5.698
5.707
15,649
-0.02(-0.32%)
Jul 12, 2006
5.637
5.853
5.637
5.726
22,150
+0.11(+1.90%)
Jul 11, 2006
5.534
5.628
5.534
5.619
13,830
+0.08(+1.49%)
Jul 10, 2006
5.598
5.598
5.521
5.537
16,815
-0.09(-1.52%)
Jul 07, 2006
5.634
5.668
5.609
5.622
13,876
-0.01(-0.11%)
Jul 06, 2006
5.671
5.671
5.595
5.628
13,337
-0.03(-0.59%)
Jul 05, 2006
5.805
5.805
5.582
5.662
54,106
-0.12(-2.15%)
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.